DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
31/07/2007,10:08:00,40200,40215,40200,40215,37
31/07/2007,10:10:00,40215,40220,40190,40190,74
31/07/2007,10:12:00,40185,40190,40180,40190,32
31/07/2007,10:14:00,40185,40200,40180,40195,29
31/07/2007,10:16:00,40200,40205,40180,40185,52
31/07/2007,10:18:00,40185,40200,40180,40195,24
31/07/2007,10:20:00,40195,40195,40155,40160,67
31/07/2007,10:22:00,40160,40165,40135,40145,100
31/07/2007,10:24:00,40140,40165,40130,40165,62
31/07/2007,10:26:00,40165,40190,40155,40185,50
31/07/2007,10:28:00,40180,40210,40180,40210,49
31/07/2007,10:30:00,40205,40245,40205,40245,81
31/07/2007,10:32:00,40235,40250,40235,40245,82
31/07/2007,10:34:00,40245,40250,40230,40240,55
31/07/2007,10:36:00,40240,40270,40240,40265,86
31/07/2007,10:38:00,40265,40285,40255,40270,151
31/07/2007,10:40:00,40270,40275,40260,40260,79
31/07/2007,10:42:00,40265,40270,40250,40255,47
31/07/2007,10:44:00,40255,40275,40250,40275,29
31/07/2007,10:46:00,40275,40300,40270,40280,160
31/07/2007,10:48:00,40280,40285,40265,40275,68
31/07/2007,10:50:00,40280,40290,40265,40285,33
31/07/2007,10:52:00,40290,40300,40285,40300,85
31/07/2007,10:54:00,40305,40340,40300,40330,157
31/07/2007,10:56:00,40330,40375,40330,40355,122
31/07/2007,10:58:00,40370,40385,40360,40375,102
31/07/2007,11:00:00,40375,40390,40350,40355,126
31/07/2007,11:02:00,40360,40370,40345,40370,54
31/07/2007,11:04:00,40365,40365,40330,40350,109
31/07/2007,11:06:00,40355,40375,40350,40360,67
31/07/2007,11:08:00,40355,40365,40350,40365,29
31/07/2007,11:10:00,40360,40380,40350,40380,50
31/07/2007,11:12:00,40385,40390,40335,40355,98
31/07/2007,11:14:00,40350,40350,40340,40345,70
31/07/2007,11:16:00,40340,40370,40340,40365,116
31/07/2007,11:18:00,40365,40370,40345,40370,55
31/07/2007,11:20:00,40365,40420,40365,40405,118
31/07/2007,11:22:00,40405,40415,40390,40395,158
31/07/2007,11:24:00,40395,40415,40390,40395,60
31/07/2007,11:26:00,40395,40400,40380,40390,53
31/07/2007,11:28:00,40380,40380,40375,40375,14
31/07/2007,11:30:00,40375,40375,40350,40350,32
31/07/2007,11:32:00,40350,40350,40340,40350,17
31/07/2007,11:34:00,40350,40370,40350,40370,26
31/07/2007,11:36:00,40360,40360,40350,40350,21
31/07/2007,11:38:00,40350,40360,40345,40350,10
31/07/2007,11:40:00,40345,40365,40345,40360,27
31/07/2007,11:42:00,40360,40360,40345,40350,9
31/07/2007,11:44:00,40345,40350,40335,40335,20
31/07/2007,11:46:00,40335,40370,40335,40360,42
31/07/2007,11:48:00,40360,40380,40360,40380,37
31/07/2007,11:50:00,40385,40395,40375,40375,18
31/07/2007,11:52:00,40375,40375,40370,40375,49
31/07/2007,11:54:00,40380,40410,40380,40410,50
31/07/2007,11:56:00,40405,40425,40395,40425,75
31/07/2007,11:58:00,40425,40440,40420,40420,29
31/07/2007,12:00:00,40420,40430,40405,40415,46
31/07/2007,12:02:00,40415,40415,40405,40405,22
31/07/2007,12:04:00,40410,40415,40410,40410,4
31/07/2007,12:06:00,40425,40425,40425,40425,7
31/07/2007,12:08:00,40425,40425,40405,40410,21
31/07/2007,12:10:00,40405,40405,40375,40375,60
31/07/2007,12:12:00,40375,40375,40350,40355,72
31/07/2007,12:14:00,40355,40380,40345,40365,118
31/07/2007,12:16:00,40365,40365,40350,40360,56
31/07/2007,12:18:00,40355,40370,40350,40355,19
31/07/2007,12:20:00,40355,40365,40355,40365,17
31/07/2007,12:22:00,40360,40375,40360,40375,13
31/07/2007,12:24:00,40365,40365,40355,40360,31
31/07/2007,12:26:00,40360,40360,40350,40355,15
31/07/2007,12:28:00,40355,40355,40345,40350,16
31/07/2007,12:30:00,40350,40370,40350,40370,17
31/07/2007,12:32:00,40365,40370,40360,40370,3
31/07/2007,12:34:00,40370,40370,40360,40360,5
31/07/2007,12:36:00,40365,40365,40365,40365,8
31/07/2007,12:38:00,40365,40370,40365,40370,6
31/07/2007,12:40:00,40370,40390,40370,40390,30
31/07/2007,12:42:00,40385,40390,40375,40380,30
31/07/2007,12:44:00,40385,40390,40385,40390,5
31/07/2007,12:46:00,40385,40385,40385,40385,3
31/07/2007,12:48:00,40385,40410,40380,40410,34
31/07/2007,12:50:00,40405,40420,40385,40410,42
31/07/2007,12:52:00,40405,40410,40400,40410,16
31/07/2007,12:54:00,40410,40420,40400,40405,30
31/07/2007,12:56:00,40405,40405,40400,40400,10
31/07/2007,12:58:00,40400,40415,40400,40415,28
31/07/2007,13:00:00,40415,40425,40415,40425,52
31/07/2007,13:02:00,40420,40435,40415,40435,45
31/07/2007,13:04:00,40430,40460,40425,40430,92
31/07/2007,13:06:00,40425,40445,40410,40415,69
31/07/2007,13:08:00,40420,40425,40405,40410,55
31/07/2007,13:10:00,40410,40430,40405,40425,40
31/07/2007,13:12:00,40430,40430,40410,40415,23
31/07/2007,13:14:00,40420,40435,40415,40430,17
31/07/2007,13:16:00,40440,40445,40430,40435,29
31/07/2007,13:18:00,40440,40455,40435,40450,48
31/07/2007,13:20:00,40450,40465,40440,40455,94
31/07/2007,13:22:00,40460,40465,40450,40455,40
31/07/2007,13:24:00,40445,40450,40435,40435,31
31/07/2007,13:26:00,40435,40460,40430,40450,37
31/07/2007,13:28:00,40455,40470,40450,40455,86
31/07/2007,13:30:00,40455,40470,40450,40470,173
31/07/2007,13:32:00,40470,40485,40455,40470,45
31/07/2007,13:34:00,40465,40480,40460,40480,21
31/07/2007,13:36:00,40475,40480,40455,40475,71
31/07/2007,13:38:00,40460,40460,40455,40460,22
31/07/2007,13:40:00,40465,40465,40455,40460,7
31/07/2007,13:42:00,40450,40450,40435,40435,34
31/07/2007,13:44:00,40440,40465,40440,40465,46
31/07/2007,13:46:00,40460,40460,40460,40460,2
31/07/2007,13:48:00,40455,40460,40455,40455,12
31/07/2007,13:50:00,40455,40455,40450,40450,5
31/07/2007,13:52:00,40450,40450,40450,40450,6
31/07/2007,13:54:00,40450,40455,40450,40455,10
31/07/2007,13:56:00,40460,40475,40455,40470,30
31/07/2007,13:58:00,40470,40470,40460,40460,23
31/07/2007,14:00:00,40470,40475,40465,40465,17
31/07/2007,14:02:00,40465,40470,40465,40470,7
31/07/2007,14:04:00,40460,40460,40445,40450,14
31/07/2007,14:06:00,40450,40455,40450,40455,4
31/07/2007,14:08:00,40450,40450,40445,40445,8
31/07/2007,14:10:00,40445,40445,40425,40430,31
31/07/2007,14:12:00,40430,40440,40430,40440,8
31/07/2007,14:14:00,40440,40450,40440,40450,13
31/07/2007,14:16:00,40450,40455,40430,40435,19
31/07/2007,14:18:00,40440,40465,40440,40465,31
31/07/2007,14:20:00,40465,40475,40460,40465,34
31/07/2007,14:22:00,40470,40470,40455,40465,35
31/07/2007,14:24:00,40465,40465,40445,40445,32
31/07/2007,14:26:00,40440,40450,40435,40450,16
31/07/2007,14:28:00,40440,40450,40435,40450,33
31/07/2007,14:30:00,40450,40500,40450,40455,217
31/07/2007,14:32:00,40455,40470,40450,40455,66
31/07/2007,14:34:00,40445,40480,40440,40480,84
31/07/2007,14:36:00,40480,40495,40475,40480,60
31/07/2007,14:38:00,40470,40470,40425,40435,72
31/07/2007,14:40:00,40445,40460,40440,40445,24
31/07/2007,14:42:00,40440,40440,40415,40420,74
31/07/2007,14:44:00,40425,40435,40400,40400,67
31/07/2007,14:46:00,40400,40400,40350,40350,120
31/07/2007,14:48:00,40360,40390,40355,40390,64
31/07/2007,14:50:00,40385,40385,40340,40340,117
31/07/2007,14:52:00,40350,40375,40345,40375,79
31/07/2007,14:54:00,40370,40405,40360,40370,91
31/07/2007,14:56:00,40370,40400,40370,40390,31
31/07/2007,14:58:00,40385,40395,40370,40380,65
31/07/2007,15:00:00,40375,40415,40375,40400,85
31/07/2007,15:02:00,40400,40425,40400,40425,44
31/07/2007,15:04:00,40420,40420,40390,40410,49
31/07/2007,15:06:00,40410,40415,40370,40370,42
31/07/2007,15:08:00,40365,40410,40360,40405,64
31/07/2007,15:10:00,40405,40415,40385,40390,50
31/07/2007,15:12:00,40385,40395,40350,40355,68
31/07/2007,15:14:00,40360,40375,40335,40355,101
31/07/2007,15:16:00,40360,40365,40350,40360,37
31/07/2007,15:18:00,40365,40365,40340,40365,88
31/07/2007,15:20:00,40355,40370,40335,40345,57
31/07/2007,15:22:00,40355,40380,40345,40380,40
31/07/2007,15:36:00,40385,40385,40380,40385,11
31/07/2007,15:38:00,40385,40385,40330,40340,133
31/07/2007,15:40:00,40340,40375,40340,40360,67
31/07/2007,15:42:00,40360,40385,40335,40335,286
31/07/2007,15:44:00,40345,40365,40320,40330,87
31/07/2007,15:46:00,40325,40340,40305,40335,139
31/07/2007,15:48:00,40340,40365,40320,40345,123
31/07/2007,15:50:00,40355,40360,40325,40330,48
31/07/2007,15:52:00,40340,40365,40340,40350,44
31/07/2007,15:54:00,40355,40385,40345,40385,76
31/07/2007,15:56:00,40385,40385,40355,40380,39
31/07/2007,15:58:00,40380,40380,40370,40380,22
31/07/2007,16:00:00,40385,40445,40385,40415,203
31/07/2007,16:02:00,40420,40470,40420,40445,115
31/07/2007,16:04:00,40440,40450,40415,40415,70
31/07/2007,16:06:00,40415,40445,40415,40425,37
31/07/2007,16:08:00,40420,40455,40420,40445,90
31/07/2007,16:10:00,40445,40455,40430,40430,182
31/07/2007,16:12:00,40435,40465,40430,40450,127
31/07/2007,16:14:00,40445,40450,40420,40420,112
31/07/2007,16:16:00,40415,40420,40380,40385,165
31/07/2007,16:18:00,40380,40400,40365,40390,72
31/07/2007,16:20:00,40390,40390,40370,40370,91
31/07/2007,16:22:00,40375,40375,40340,40370,171
31/07/2007,16:24:00,40375,40390,40360,40375,107
31/07/2007,16:26:00,40370,40370,40340,40350,122
31/07/2007,16:28:00,40350,40355,40295,40295,217
31/07/2007,16:30:00,40310,40360,40300,40340,147
31/07/2007,16:32:00,40335,40340,40315,40330,118
31/07/2007,16:34:00,40325,40345,40305,40310,172
31/07/2007,16:36:00,40305,40330,40295,40320,151
31/07/2007,16:38:00,40315,40330,40295,40295,60
31/07/2007,16:40:00,40295,40295,40260,40280,186
31/07/2007,16:42:00,40290,40295,40260,40270,92
31/07/2007,16:44:00,40265,40270,40235,40245,143
31/07/2007,16:46:00,40240,40240,40205,40215,128
31/07/2007,16:48:00,40220,40235,40195,40220,157
31/07/2007,16:50:00,40215,40220,40190,40210,122
31/07/2007,16:52:00,40205,40210,40150,40165,203
31/07/2007,16:54:00,40160,40225,40155,40220,166
31/07/2007,16:56:00,40215,40265,40215,40245,180
31/07/2007,16:58:00,40240,40265,40240,40265,91
31/07/2007,17:00:00,40260,40260,40240,40240,91
31/07/2007,17:02:00,40235,40295,40235,40290,69
31/07/2007,17:04:00,40295,40335,40295,40335,60
31/07/2007,17:06:00,40340,40370,40340,40370,76
31/07/2007,17:08:00,40370,40375,40345,40360,81
31/07/2007,17:10:00,40360,40385,40360,40370,64
31/07/2007,17:12:00,40360,40380,40360,40370,67
31/07/2007,17:14:00,40370,40380,40360,40360,92
31/07/2007,17:16:00,40360,40370,40350,40365,164
31/07/2007,17:18:00,40370,40405,40365,40405,154
31/07/2007,17:20:00,40405,40410,40390,40405,249
31/07/2007,17:22:00,40405,40410,40375,40385,152
31/07/2007,17:24:00,40380,40395,40360,40385,204
31/07/2007,17:26:00,40385,40440,40385,40430,145
31/07/2007,17:28:00,40430,40480,40415,40450,241
31/07/2007,17:30:00,40450,40490,40450,40480,114
31/07/2007,17:32:00,40490,40495,40470,40480,103
31/07/2007,17:34:00,40475,40485,40465,40475,133
31/07/2007,17:36:00,40470,40495,40470,40480,83
31/07/2007,17:38:00,40480,40495,40465,40490,111
01/08/2007,09:00:00,39705,39715,39625,39650,615
01/08/2007,09:02:00,39655,39670,39620,39625,303
01/08/2007,09:04:00,39625,39665,39580,39595,324
01/08/2007,09:06:00,39595,39650,39560,39635,254
01/08/2007,09:08:00,39630,39645,39555,39560,295
01/08/2007,09:10:00,39560,39570,39515,39520,246
01/08/2007,09:12:00,39525,39625,39520,39600,210
01/08/2007,09:14:00,39605,39615,39545,39545,144
01/08/2007,09:16:00,39550,39590,39545,39580,107
01/08/2007,09:18:00,39580,39635,39570,39635,153
01/08/2007,09:20:00,39640,39655,39625,39650,170
01/08/2007,09:22:00,39650,39735,39650,39730,252
01/08/2007,09:24:00,39720,39755,39710,39710,178
01/08/2007,09:26:00,39710,39715,39695,39695,105
01/08/2007,09:28:00,39690,39695,39670,39695,142
01/08/2007,09:30:00,39685,39685,39640,39650,108
01/08/2007,09:32:00,39650,39655,39600,39600,153
01/08/2007,09:34:00,39600,39635,39590,39625,113
01/08/2007,09:36:00,39625,39660,39625,39645,100
01/08/2007,09:38:00,39655,39680,39645,39680,130
01/08/2007,09:40:00,39685,39705,39675,39685,145
01/08/2007,09:42:00,39675,39675,39620,39625,89
01/08/2007,09:44:00,39620,39635,39615,39620,67
01/08/2007,09:46:00,39620,39670,39620,39670,50
01/08/2007,09:48:00,39660,39685,39655,39685,71
01/08/2007,09:50:00,39690,39690,39640,39655,95
01/08/2007,09:52:00,39650,39665,39630,39635,64
01/08/2007,09:54:00,39635,39660,39620,39640,78
01/08/2007,09:56:00,39645,39650,39580,39590,129
01/08/2007,09:58:00,39590,39620,39590,39615,64
01/08/2007,10:00:00,39615,39680,39615,39665,128
01/08/2007,10:02:00,39670,39670,39620,39630,94
01/08/2007,10:04:00,39630,39660,39625,39655,23
01/08/2007,10:06:00,39650,39655,39640,39655,39
01/08/2007,10:08:00,39660,39665,39645,39645,41
01/08/2007,10:10:00,39650,39655,39585,39585,169
01/08/2007,10:12:00,39590,39600,39560,39600,110
01/08/2007,10:14:00,39600,39605,39575,39575,51
01/08/2007,10:16:00,39570,39580,39555,39580,57
01/08/2007,10:18:00,39575,39620,39570,39605,126
01/08/2007,10:20:00,39595,39600,39560,39560,88
01/08/2007,10:22:00,39560,39570,39545,39555,101
01/08/2007,10:24:00,39550,39550,39525,39530,132
01/08/2007,10:26:00,39530,39535,39480,39520,298
01/08/2007,10:28:00,39520,39540,39515,39525,83
01/08/2007,10:30:00,39530,39530,39475,39485,127
01/08/2007,10:32:00,39475,39480,39425,39440,179
01/08/2007,10:34:00,39450,39465,39410,39410,110
01/08/2007,10:36:00,39410,39420,39380,39395,168
01/08/2007,10:38:00,39400,39410,39385,39395,79
01/08/2007,10:40:00,39395,39405,39370,39380,129
01/08/2007,10:42:00,39375,39450,39355,39440,198
01/08/2007,10:44:00,39440,39475,39425,39435,87
01/08/2007,10:46:00,39430,39435,39385,39390,122
01/08/2007,10:48:00,39385,39435,39385,39425,84
01/08/2007,10:50:00,39435,39470,39435,39465,53
01/08/2007,10:52:00,39470,39490,39460,39485,69
01/08/2007,10:54:00,39490,39490,39465,39470,53
01/08/2007,10:56:00,39465,39475,39460,39465,48
01/08/2007,10:58:00,39470,39475,39465,39465,58
01/08/2007,11:00:00,39465,39465,39440,39440,34
01/08/2007,11:02:00,39440,39450,39410,39430,72
01/08/2007,11:04:00,39425,39440,39425,39430,19
01/08/2007,11:06:00,39430,39475,39430,39465,57
01/08/2007,11:08:00,39470,39510,39470,39510,83
01/08/2007,11:10:00,39505,39515,39500,39515,43
01/08/2007,11:12:00,39510,39525,39495,39520,54
01/08/2007,11:14:00,39515,39540,39515,39540,38
01/08/2007,11:16:00,39535,39535,39510,39525,35
01/08/2007,11:18:00,39520,39535,39520,39530,37
01/08/2007,11:20:00,39530,39540,39505,39535,71
01/08/2007,11:22:00,39535,39535,39520,39525,53
01/08/2007,11:24:00,39530,39535,39525,39530,13
01/08/2007,11:26:00,39530,39550,39530,39545,47
01/08/2007,11:28:00,39540,39540,39520,39535,19
01/08/2007,11:30:00,39535,39555,39535,39555,30
01/08/2007,11:32:00,39555,39560,39530,39530,44
01/08/2007,11:34:00,39535,39550,39535,39545,43
01/08/2007,11:36:00,39545,39545,39490,39490,86
01/08/2007,11:38:00,39500,39505,39490,39490,12
01/08/2007,11:40:00,39490,39540,39490,39540,49
01/08/2007,11:42:00,39540,39575,39530,39575,59
01/08/2007,11:44:00,39575,39575,39550,39550,46
01/08/2007,11:46:00,39555,39610,39555,39605,136
01/08/2007,11:48:00,39610,39620,39600,39610,58
01/08/2007,11:50:00,39600,39645,39600,39640,113
01/08/2007,11:52:00,39635,39725,39625,39700,271
01/08/2007,11:54:00,39705,39705,39660,39680,110
01/08/2007,11:56:00,39690,39720,39670,39675,120
01/08/2007,11:58:00,39675,39700,39660,39695,112
01/08/2007,12:00:00,39700,39750,39690,39745,136
01/08/2007,12:02:00,39740,39740,39700,39700,94
01/08/2007,12:04:00,39695,39700,39670,39680,155
01/08/2007,12:06:00,39680,39685,39670,39680,98
01/08/2007,12:08:00,39670,39670,39630,39630,106
01/08/2007,12:10:00,39635,39645,39605,39635,83
01/08/2007,12:12:00,39630,39635,39605,39605,37
01/08/2007,12:14:00,39600,39630,39580,39600,82
01/08/2007,12:16:00,39605,39640,39605,39635,75
01/08/2007,12:18:00,39635,39655,39635,39640,41
01/08/2007,12:20:00,39635,39650,39625,39650,37
01/08/2007,12:22:00,39655,39715,39655,39700,81
01/08/2007,12:24:00,39715,39740,39705,39725,82
01/08/2007,12:26:00,39725,39725,39690,39705,58
01/08/2007,12:28:00,39705,39710,39680,39685,50
01/08/2007,12:30:00,39690,39700,39685,39690,40
01/08/2007,12:32:00,39690,39700,39680,39690,33
01/08/2007,12:34:00,39680,39680,39660,39665,48
01/08/2007,12:36:00,39670,39680,39670,39675,4
01/08/2007,12:38:00,39675,39675,39650,39660,28
01/08/2007,12:40:00,39660,39685,39645,39650,68
01/08/2007,12:42:00,39650,39665,39590,39605,185
01/08/2007,12:44:00,39605,39620,39590,39600,66
01/08/2007,12:46:00,39595,39620,39595,39620,27
01/08/2007,12:48:00,39615,39640,39615,39640,25
01/08/2007,12:50:00,39640,39655,39630,39630,58
01/08/2007,12:52:00,39630,39630,39625,39630,24
01/08/2007,12:54:00,39635,39660,39635,39660,24
01/08/2007,12:56:00,39660,39675,39660,39660,41
01/08/2007,12:58:00,39675,39690,39675,39675,24
01/08/2007,13:00:00,39685,39740,39680,39730,139
01/08/2007,13:02:00,39730,39735,39715,39715,37
01/08/2007,13:04:00,39715,39750,39715,39750,49
01/08/2007,13:06:00,39750,39765,39690,39695,165
01/08/2007,13:08:00,39700,39720,39690,39720,50
01/08/2007,13:10:00,39725,39745,39725,39730,80
01/08/2007,13:12:00,39730,39730,39690,39705,77
01/08/2007,13:14:00,39710,39790,39710,39765,200
01/08/2007,13:16:00,39765,39780,39760,39770,39
01/08/2007,13:18:00,39765,39775,39750,39775,45
01/08/2007,13:20:00,39780,39790,39765,39770,96
01/08/2007,13:22:00,39770,39790,39735,39750,67
01/08/2007,13:24:00,39750,39780,39750,39765,50
01/08/2007,13:26:00,39770,39770,39730,39750,93
01/08/2007,13:28:00,39760,39765,39710,39725,73
01/08/2007,13:30:00,39720,39725,39685,39720,74
01/08/2007,13:32:00,39710,39720,39690,39720,47
01/08/2007,13:34:00,39720,39730,39720,39720,19
01/08/2007,13:36:00,39715,39730,39695,39725,32
01/08/2007,13:38:00,39720,39760,39715,39760,30
01/08/2007,13:40:00,39760,39770,39710,39725,71
01/08/2007,13:42:00,39725,39750,39725,39745,24
01/08/2007,13:44:00,39735,39735,39700,39700,73
01/08/2007,13:46:00,39705,39705,39655,39690,102
01/08/2007,13:48:00,39685,39695,39670,39670,30
01/08/2007,13:50:00,39670,39705,39655,39690,58
01/08/2007,13:52:00,39700,39720,39695,39715,20
01/08/2007,13:54:00,39710,39710,39695,39695,13
01/08/2007,13:56:00,39685,39735,39685,39720,43
01/08/2007,13:58:00,39720,39735,39715,39725,64
01/08/2007,14:00:00,39725,39780,39725,39760,120
01/08/2007,14:02:00,39760,39780,39750,39755,46
01/08/2007,14:04:00,39755,39785,39750,39785,35
01/08/2007,14:06:00,39775,39795,39775,39775,49
01/08/2007,14:08:00,39780,39805,39775,39790,68
01/08/2007,14:10:00,39795,39795,39765,39785,27
01/08/2007,14:12:00,39780,39800,39780,39790,16
01/08/2007,14:14:00,39785,39785,39695,39710,160
01/08/2007,14:16:00,39710,39730,39665,39730,158
01/08/2007,14:18:00,39735,39770,39690,39770,150
01/08/2007,14:20:00,39770,39785,39730,39780,97
01/08/2007,14:22:00,39780,39780,39750,39750,34
01/08/2007,14:24:00,39750,39800,39720,39800,93
01/08/2007,14:26:00,39800,39800,39760,39775,62
01/08/2007,14:28:00,39770,39830,39770,39825,87
01/08/2007,14:30:00,39830,39845,39800,39805,65
01/08/2007,14:32:00,39805,39840,39800,39820,52
01/08/2007,14:34:00,39825,39860,39805,39830,110
01/08/2007,14:36:00,39820,39820,39795,39815,46
01/08/2007,14:38:00,39800,39830,39795,39820,28
01/08/2007,14:40:00,39820,39845,39815,39830,375
01/08/2007,14:42:00,39840,39840,39800,39805,270
01/08/2007,14:44:00,39805,39810,39800,39810,15
01/08/2007,14:46:00,39810,39810,39795,39795,11
01/08/2007,14:48:00,39800,39825,39800,39820,23
01/08/2007,14:50:00,39825,39845,39825,39840,55
01/08/2007,14:52:00,39840,39855,39840,39855,53
01/08/2007,14:54:00,39850,39900,39840,39890,122
01/08/2007,14:56:00,39885,39900,39860,39890,95
01/08/2007,14:58:00,39875,39895,39860,39870,52
01/08/2007,15:00:00,39870,39870,39835,39845,58
01/08/2007,15:02:00,39840,39865,39840,39845,21
01/08/2007,15:04:00,39835,39850,39825,39850,21
01/08/2007,15:06:00,39845,39865,39845,39855,18
01/08/2007,15:08:00,39855,39870,39845,39855,42
01/08/2007,15:10:00,39850,39855,39845,39850,28
01/08/2007,15:12:00,39855,39860,39840,39840,24
01/08/2007,15:14:00,39840,39850,39805,39825,70
01/08/2007,15:16:00,39820,39830,39810,39830,28
01/08/2007,15:18:00,39825,39850,39825,39850,23
01/08/2007,15:20:00,39845,39850,39820,39825,38
01/08/2007,15:22:00,39820,39830,39815,39825,17
01/08/2007,15:24:00,39830,39840,39820,39820,15
01/08/2007,15:26:00,39815,39820,39780,39795,53
01/08/2007,15:28:00,39800,39810,39795,39795,39
01/08/2007,15:30:00,39790,39840,39785,39835,156
01/08/2007,15:32:00,39835,39915,39825,39905,211
01/08/2007,15:34:00,39895,39940,39890,39935,189
01/08/2007,15:36:00,39930,39960,39925,39935,160
01/08/2007,15:38:00,39940,39940,39900,39900,131
01/08/2007,15:40:00,39900,39930,39880,39880,113
01/08/2007,15:42:00,39875,39875,39800,39810,159
01/08/2007,15:44:00,39810,39830,39795,39830,103
01/08/2007,15:46:00,39830,39830,39760,39790,257
01/08/2007,15:48:00,39780,39780,39680,39740,385
01/08/2007,15:50:00,39740,39810,39740,39795,191
01/08/2007,15:52:00,39795,39850,39775,39820,203
01/08/2007,15:54:00,39820,39860,39810,39830,202
01/08/2007,15:56:00,39820,39855,39785,39850,161
01/08/2007,15:58:00,39850,39875,39835,39840,99
01/08/2007,16:00:00,39835,39980,39815,39950,364
01/08/2007,16:02:00,39935,39955,39870,39925,261
01/08/2007,16:04:00,39925,39930,39835,39860,183
01/08/2007,16:06:00,39850,39920,39845,39910,244
01/08/2007,16:08:00,39905,39950,39890,39920,190
01/08/2007,16:10:00,39920,39945,39915,39925,139
01/08/2007,16:12:00,39925,39995,39920,39980,176
01/08/2007,16:14:00,39985,39985,39915,39920,222
01/08/2007,16:16:00,39930,39970,39920,39925,216
01/08/2007,16:18:00,39920,39990,39920,39955,120
01/08/2007,16:20:00,39960,39980,39925,39925,105
01/08/2007,16:22:00,39930,39960,39915,39940,197
01/08/2007,16:24:00,39940,39965,39900,39915,152
01/08/2007,16:26:00,39925,39960,39905,39905,183
01/08/2007,16:28:00,39905,39930,39865,39900,168
01/08/2007,16:30:00,39900,39945,39890,39895,131
01/08/2007,16:32:00,39890,39930,39880,39915,127
01/08/2007,16:34:00,39920,39930,39895,39900,162
01/08/2007,16:36:00,39895,39900,39825,39835,137
01/08/2007,16:38:00,39840,39860,39805,39850,213
01/08/2007,16:40:00,39845,39905,39845,39865,140
01/08/2007,16:42:00,39865,39875,39825,39835,97
01/08/2007,16:44:00,39840,39845,39800,39805,175
01/08/2007,16:46:00,39800,39810,39740,39760,218
01/08/2007,16:48:00,39755,39815,39745,39810,146
01/08/2007,16:50:00,39810,39840,39810,39840,66
01/08/2007,16:52:00,39840,39845,39755,39755,94
01/08/2007,16:54:00,39750,39785,39745,39755,140
01/08/2007,16:56:00,39750,39790,39740,39740,156
01/08/2007,16:58:00,39740,39760,39675,39685,271
01/08/2007,17:00:00,39680,39680,39605,39635,225
01/08/2007,17:02:00,39635,39660,39610,39650,144
01/08/2007,17:04:00,39640,39640,39610,39640,81
01/08/2007,17:06:00,39630,39685,39625,39675,111
01/08/2007,17:08:00,39670,39680,39630,39655,182
01/08/2007,17:10:00,39660,39700,39645,39690,105
01/08/2007,17:12:00,39690,39740,39690,39740,121
01/08/2007,17:14:00,39740,39755,39690,39690,80
01/08/2007,17:16:00,39695,39735,39695,39720,120
01/08/2007,17:18:00,39720,39770,39715,39755,236
01/08/2007,17:20:00,39765,39775,39735,39765,156
01/08/2007,17:22:00,39760,39760,39720,39740,101
01/08/2007,17:24:00,39730,39730,39655,39665,181
01/08/2007,17:26:00,39660,39675,39615,39625,141
01/08/2007,17:28:00,39615,39620,39540,39555,260
01/08/2007,17:30:00,39550,39585,39550,39570,218
01/08/2007,17:32:00,39570,39645,39570,39630,130
01/08/2007,17:34:00,39630,39640,39620,39635,75
01/08/2007,17:36:00,39635,39645,39620,39645,104
01/08/2007,17:38:00,39645,39670,39640,39660,75
02/08/2007,09:00:00,39905,39960,39850,39860,273
02/08/2007,09:02:00,39875,39875,39840,39850,166
02/08/2007,09:04:00,39855,39865,39830,39835,257
02/08/2007,09:06:00,39835,39840,39750,39765,199
02/08/2007,09:08:00,39760,39795,39750,39795,171
02/08/2007,09:10:00,39780,39830,39775,39810,173
02/08/2007,09:12:00,39805,39830,39790,39800,220
02/08/2007,09:14:00,39800,39805,39765,39765,166
02/08/2007,09:16:00,39765,39765,39705,39735,195
02/08/2007,09:18:00,39735,39785,39725,39785,120
02/08/2007,09:20:00,39785,39805,39775,39795,113
02/08/2007,09:22:00,39790,39800,39770,39770,99
02/08/2007,09:24:00,39770,39780,39745,39775,95
02/08/2007,09:26:00,39770,39775,39735,39745,63
02/08/2007,09:28:00,39740,39745,39710,39745,109
02/08/2007,09:30:00,39745,39775,39735,39750,103
02/08/2007,09:32:00,39740,39750,39715,39720,85
02/08/2007,09:34:00,39710,39745,39710,39735,77
02/08/2007,09:36:00,39735,39780,39735,39780,120
02/08/2007,09:38:00,39785,39805,39780,39795,83
02/08/2007,09:40:00,39800,39840,39795,39835,145
02/08/2007,09:42:00,39840,39845,39805,39810,116
02/08/2007,09:44:00,39810,39820,39805,39820,41
02/08/2007,09:46:00,39815,39850,39815,39845,103
02/08/2007,09:48:00,39850,39850,39815,39815,124
02/08/2007,09:50:00,39820,39850,39815,39850,54
02/08/2007,09:52:00,39840,39860,39805,39815,188
02/08/2007,09:54:00,39815,39830,39775,39800,249
02/08/2007,09:56:00,39805,39810,39775,39790,86
02/08/2007,09:58:00,39785,39840,39780,39830,144
02/08/2007,10:00:00,39830,39830,39800,39810,109
02/08/2007,10:02:00,39810,39810,39760,39780,98
02/08/2007,10:04:00,39780,39795,39775,39790,32
02/08/2007,10:06:00,39790,39790,39740,39745,96
02/08/2007,10:08:00,39750,39775,39750,39760,50
02/08/2007,10:10:00,39760,39765,39750,39765,43
02/08/2007,10:12:00,39765,39765,39750,39760,20
02/08/2007,10:14:00,39750,39765,39745,39745,47
02/08/2007,10:16:00,39745,39760,39735,39745,59
02/08/2007,10:18:00,39745,39755,39700,39730,137
02/08/2007,10:20:00,39730,39765,39720,39750,102
02/08/2007,10:22:00,39745,39755,39715,39730,49
02/08/2007,10:24:00,39730,39735,39720,39735,41
02/08/2007,10:26:00,39730,39740,39715,39735,52
02/08/2007,10:28:00,39735,39750,39735,39750,18
02/08/2007,10:30:00,39750,39750,39730,39730,32
02/08/2007,10:32:00,39725,39755,39725,39745,38
02/08/2007,10:34:00,39740,39760,39740,39755,36
02/08/2007,10:36:00,39755,39755,39745,39755,33
02/08/2007,10:38:00,39760,39775,39760,39760,43
02/08/2007,10:40:00,39770,39800,39770,39790,95
02/08/2007,10:42:00,39795,39800,39785,39790,10
02/08/2007,10:44:00,39790,39810,39770,39790,92
02/08/2007,10:46:00,39790,39800,39780,39780,17
02/08/2007,10:48:00,39780,39780,39765,39765,28
02/08/2007,10:50:00,39765,39765,39750,39760,41
02/08/2007,10:52:00,39760,39760,39735,39735,43
02/08/2007,10:54:00,39735,39745,39725,39735,64
02/08/2007,10:56:00,39725,39735,39720,39725,35
02/08/2007,10:58:00,39735,39740,39715,39715,20
02/08/2007,11:00:00,39715,39730,39710,39710,30
02/08/2007,11:02:00,39725,39730,39710,39730,77
02/08/2007,11:04:00,39730,39745,39725,39730,39
02/08/2007,11:06:00,39735,39740,39725,39725,21
02/08/2007,11:08:00,39725,39725,39685,39685,62
02/08/2007,11:10:00,39685,39690,39665,39680,86
02/08/2007,11:12:00,39680,39700,39680,39690,56
02/08/2007,11:14:00,39685,39700,39685,39690,39
02/08/2007,11:16:00,39690,39695,39655,39655,58
02/08/2007,11:18:00,39655,39665,39655,39660,39
02/08/2007,11:20:00,39660,39680,39655,39675,37
02/08/2007,11:22:00,39685,39700,39675,39675,36
02/08/2007,11:24:00,39675,39675,39655,39665,76
02/08/2007,11:26:00,39670,39690,39670,39675,148
02/08/2007,11:28:00,39675,39710,39675,39695,54
02/08/2007,11:30:00,39700,39705,39695,39700,22
02/08/2007,11:32:00,39705,39705,39680,39685,20
02/08/2007,11:34:00,39685,39695,39680,39680,15
02/08/2007,11:36:00,39680,39690,39675,39685,23
02/08/2007,11:38:00,39690,39715,39690,39710,24
02/08/2007,11:40:00,39720,39735,39715,39725,37
02/08/2007,11:42:00,39725,39745,39725,39740,27
02/08/2007,11:44:00,39740,39740,39715,39725,23
02/08/2007,11:46:00,39725,39730,39720,39725,8
02/08/2007,11:48:00,39730,39740,39730,39740,23
02/08/2007,11:50:00,39740,39765,39740,39760,63
02/08/2007,11:52:00,39760,39760,39735,39735,46
02/08/2007,11:54:00,39735,39750,39735,39740,22
02/08/2007,11:56:00,39730,39735,39725,39725,18
02/08/2007,11:58:00,39730,39740,39710,39720,29
02/08/2007,12:00:00,39725,39755,39705,39730,111
02/08/2007,12:02:00,39735,39740,39720,39735,68
02/08/2007,12:04:00,39740,39745,39730,39745,39
02/08/2007,12:06:00,39740,39740,39725,39725,14
02/08/2007,12:08:00,39740,39770,39740,39755,40
02/08/2007,12:10:00,39760,39780,39760,39775,28
02/08/2007,12:12:00,39770,39785,39760,39785,49
02/08/2007,12:14:00,39780,39780,39750,39760,39
02/08/2007,12:16:00,39760,39760,39745,39760,32
02/08/2007,12:18:00,39765,39770,39755,39760,13
02/08/2007,12:20:00,39760,39765,39750,39755,46
02/08/2007,12:22:00,39755,39765,39750,39765,28
02/08/2007,12:24:00,39770,39795,39770,39780,81
02/08/2007,12:26:00,39780,39795,39780,39790,32
02/08/2007,12:28:00,39790,39805,39790,39795,38
02/08/2007,12:30:00,39795,39795,39780,39780,16
02/08/2007,12:32:00,39780,39805,39780,39795,98
02/08/2007,12:34:00,39790,39795,39745,39745,107
02/08/2007,12:36:00,39750,39755,39735,39750,55
02/08/2007,12:38:00,39740,39755,39735,39750,33
02/08/2007,12:40:00,39750,39760,39745,39745,34
02/08/2007,12:42:00,39750,39750,39725,39725,36
02/08/2007,12:44:00,39740,39770,39730,39750,66
02/08/2007,12:46:00,39755,39760,39730,39730,12
02/08/2007,12:48:00,39730,39740,39725,39740,14
02/08/2007,12:50:00,39740,39740,39720,39730,10
02/08/2007,12:52:00,39730,39735,39730,39730,12
02/08/2007,12:54:00,39740,39745,39720,39720,19
02/08/2007,12:56:00,39725,39730,39725,39730,9
02/08/2007,12:58:00,39725,39740,39725,39740,12
02/08/2007,13:00:00,39740,39755,39725,39750,29
02/08/2007,13:02:00,39750,39755,39745,39755,12
02/08/2007,13:04:00,39760,39785,39760,39785,16
02/08/2007,13:06:00,39775,39790,39770,39785,47
02/08/2007,13:08:00,39790,39790,39770,39775,12
02/08/2007,13:10:00,39770,39770,39765,39770,18
02/08/2007,13:12:00,39790,39800,39780,39800,12
02/08/2007,13:14:00,39805,39815,39800,39815,16
02/08/2007,13:16:00,39820,39830,39820,39830,40
02/08/2007,13:18:00,39825,39825,39810,39810,28
02/08/2007,13:20:00,39810,39825,39810,39820,24
02/08/2007,13:22:00,39815,39815,39805,39805,7
02/08/2007,13:24:00,39805,39840,39805,39835,43
02/08/2007,13:26:00,39840,39855,39840,39855,39
02/08/2007,13:28:00,39855,39900,39855,39885,153
02/08/2007,13:30:00,39885,39900,39860,39880,67
02/08/2007,13:32:00,39880,39885,39865,39875,30
02/08/2007,13:34:00,39870,39875,39855,39855,40
02/08/2007,13:36:00,39855,39875,39855,39860,37
02/08/2007,13:38:00,39870,39875,39870,39875,9
02/08/2007,13:40:00,39875,39880,39865,39870,42
02/08/2007,13:42:00,39870,39875,39865,39870,14
02/08/2007,13:44:00,39870,39870,39855,39855,33
02/08/2007,13:46:00,39850,39855,39850,39850,16
02/08/2007,13:48:00,39855,39855,39850,39855,9
02/08/2007,13:50:00,39850,39850,39820,39825,42
02/08/2007,13:52:00,39825,39825,39805,39810,43
02/08/2007,13:54:00,39810,39820,39810,39815,10
02/08/2007,13:56:00,39820,39840,39820,39830,27
02/08/2007,13:58:00,39830,39855,39830,39840,24
02/08/2007,14:00:00,39845,39850,39845,39850,14
02/08/2007,14:02:00,39855,39860,39855,39860,8
02/08/2007,14:04:00,39850,39850,39850,39850,5
02/08/2007,14:06:00,39845,39850,39840,39840,16
02/08/2007,14:08:00,39845,39855,39845,39845,27
02/08/2007,14:10:00,39850,39855,39830,39830,30
02/08/2007,14:12:00,39835,39870,39830,39865,42
02/08/2007,14:14:00,39870,39880,39860,39860,22
02/08/2007,14:16:00,39870,39875,39855,39865,50
02/08/2007,14:18:00,39875,39875,39860,39865,21
02/08/2007,14:20:00,39860,39880,39855,39880,32
02/08/2007,14:22:00,39875,39875,39850,39860,19
02/08/2007,14:24:00,39855,39880,39855,39870,20
02/08/2007,14:26:00,39865,39865,39855,39855,13
02/08/2007,14:28:00,39865,39870,39855,39860,45
02/08/2007,14:30:00,39860,39880,39860,39875,34
02/08/2007,14:32:00,39875,39890,39870,39885,37
02/08/2007,14:34:00,39885,39925,39885,39925,159
02/08/2007,14:36:00,39920,39940,39910,39915,87
02/08/2007,14:38:00,39915,39930,39915,39930,40
02/08/2007,14:40:00,39925,39930,39885,39910,65
02/08/2007,14:42:00,39905,39930,39900,39920,26
02/08/2007,14:44:00,39935,39940,39930,39930,38
02/08/2007,14:46:00,39930,39960,39930,39950,78
02/08/2007,14:48:00,39955,39970,39945,39960,51
02/08/2007,14:50:00,39960,39960,39945,39950,43
02/08/2007,14:52:00,39945,39955,39940,39950,26
02/08/2007,14:54:00,39950,39950,39940,39940,11
02/08/2007,14:56:00,39935,39945,39935,39940,26
02/08/2007,14:58:00,39950,39955,39940,39945,17
02/08/2007,15:00:00,39935,39940,39905,39905,30
02/08/2007,15:02:00,39900,39900,39840,39840,125
02/08/2007,15:04:00,39850,39875,39840,39865,42
02/08/2007,15:06:00,39870,39875,39865,39870,23
02/08/2007,15:08:00,39870,39890,39865,39890,1585
02/08/2007,15:10:00,39890,39925,39865,39910,129
02/08/2007,15:12:00,39915,39955,39900,39910,164
02/08/2007,15:14:00,39910,39930,39910,39930,75
02/08/2007,15:16:00,39930,39935,39910,39920,50
02/08/2007,15:18:00,39920,39925,39910,39925,19
02/08/2007,15:20:00,39920,39925,39890,39895,26
02/08/2007,15:22:00,39900,39925,39895,39910,45
02/08/2007,15:24:00,39905,39910,39890,39890,20
02/08/2007,15:26:00,39890,39900,39875,39875,29
02/08/2007,15:28:00,39875,39890,39860,39860,23
02/08/2007,15:30:00,39865,39880,39850,39865,91
02/08/2007,15:32:00,39870,39905,39860,39900,51
02/08/2007,15:34:00,39900,39925,39895,39915,76
02/08/2007,15:36:00,39920,39925,39880,39895,56
02/08/2007,15:38:00,39890,39925,39890,39920,27
02/08/2007,15:40:00,39925,39955,39920,39950,94
02/08/2007,15:42:00,39950,39970,39940,39950,60
02/08/2007,15:44:00,39950,39960,39915,39930,55
02/08/2007,15:46:00,39920,39980,39920,39980,96
02/08/2007,15:48:00,39980,39985,39960,39985,143
02/08/2007,15:50:00,39985,39985,39950,39975,114
02/08/2007,15:52:00,39970,39980,39960,39975,34
02/08/2007,15:54:00,39965,39965,39920,39930,116
02/08/2007,15:56:00,39920,39940,39920,39930,26
02/08/2007,15:58:00,39930,39965,39930,39960,555
02/08/2007,16:00:00,39965,39970,39915,39925,108
02/08/2007,16:02:00,39925,39955,39920,39945,90
02/08/2007,16:04:00,39950,39950,39900,39905,97
02/08/2007,16:06:00,39900,39915,39860,39860,76
02/08/2007,16:08:00,39870,39880,39850,39880,126
02/08/2007,16:10:00,39875,39890,39845,39885,182
02/08/2007,16:12:00,39880,39880,39845,39860,99
02/08/2007,16:14:00,39865,39885,39860,39870,95
02/08/2007,16:16:00,39870,39915,39870,39915,103
02/08/2007,16:18:00,39915,39920,39865,39870,90
02/08/2007,16:20:00,39875,39915,39850,39915,97
02/08/2007,16:22:00,39915,39920,39890,39900,145
02/08/2007,16:24:00,39910,39940,39905,39935,139
02/08/2007,16:26:00,39935,39940,39905,39905,57
02/08/2007,16:28:00,39900,39930,39885,39920,125
02/08/2007,16:30:00,39925,39930,39895,39920,63
02/08/2007,16:32:00,39920,39975,39920,39975,152
02/08/2007,16:34:00,39965,39970,39920,39935,82
02/08/2007,16:36:00,39935,39960,39935,39955,90
02/08/2007,16:38:00,39955,39965,39950,39950,50
02/08/2007,16:40:00,39950,39975,39945,39960,131
02/08/2007,16:42:00,39965,39975,39955,39965,36
02/08/2007,16:44:00,39970,39995,39950,39955,164
02/08/2007,16:46:00,39950,39950,39910,39915,78
02/08/2007,16:48:00,39915,39945,39910,39945,48
02/08/2007,16:50:00,39950,39960,39935,39945,95
02/08/2007,16:52:00,39950,39955,39935,39955,25
02/08/2007,16:54:00,39960,39965,39940,39940,45
02/08/2007,16:56:00,39940,39965,39935,39955,108
02/08/2007,16:58:00,39955,39955,39905,39905,128
02/08/2007,17:00:00,39905,39905,39840,39860,161
02/08/2007,17:02:00,39860,39870,39830,39835,128
02/08/2007,17:04:00,39835,39845,39815,39840,144
02/08/2007,17:06:00,39830,39885,39830,39880,147
02/08/2007,17:08:00,39875,39880,39825,39825,189
02/08/2007,17:10:00,39820,39825,39785,39790,194
02/08/2007,17:12:00,39795,39825,39790,39815,146
02/08/2007,17:14:00,39810,39830,39795,39820,165
02/08/2007,17:16:00,39820,39820,39775,39815,121
02/08/2007,17:18:00,39805,39835,39805,39835,89
02/08/2007,17:20:00,39840,39850,39825,39825,83
02/08/2007,17:22:00,39825,39885,39820,39885,187
02/08/2007,17:24:00,39890,39900,39875,39880,174
02/08/2007,17:26:00,39885,39900,39875,39900,82
02/08/2007,17:28:00,39900,39930,39900,39920,69
02/08/2007,17:30:00,39925,39930,39905,39910,57
02/08/2007,17:32:00,39910,39910,39880,39895,40
02/08/2007,17:34:00,39895,39920,39890,39905,73
02/08/2007,17:36:00,39890,39890,39885,39890,33
02/08/2007,17:38:00,39895,39905,39890,39900,44
03/08/2007,09:00:00,39975,40020,39940,39955,186
03/08/2007,09:02:00,39960,39975,39950,39950,90
03/08/2007,09:04:00,39955,39995,39950,39990,113
03/08/2007,09:06:00,39995,40000,39980,39990,102
03/08/2007,09:08:00,39985,39995,39965,39965,83
03/08/2007,09:10:00,39965,39970,39935,39935,57
03/08/2007,09:12:00,39930,39930,39910,39915,58
03/08/2007,09:14:00,39920,39935,39915,39930,39
03/08/2007,09:16:00,39930,39950,39930,39945,62
03/08/2007,09:18:00,39945,39955,39945,39950,12
03/08/2007,09:20:00,39950,39955,39945,39950,149
03/08/2007,09:22:00,39950,39990,39950,39985,100
03/08/2007,09:24:00,39985,40025,39980,40015,131
03/08/2007,09:26:00,40010,40040,40010,40040,118
03/08/2007,09:28:00,40040,40045,40025,40040,62
03/08/2007,09:30:00,40045,40070,40045,40045,107
03/08/2007,09:32:00,40050,40055,40045,40055,46
03/08/2007,09:34:00,40060,40060,40050,40060,34
03/08/2007,09:36:00,40065,40075,40055,40065,89
03/08/2007,09:38:00,40065,40070,40045,40050,53
03/08/2007,09:40:00,40050,40060,40045,40055,62
03/08/2007,09:42:00,40055,40065,40055,40060,54
03/08/2007,09:44:00,40060,40065,40020,40030,131
03/08/2007,09:46:00,40030,40045,40010,40020,88
03/08/2007,09:48:00,40005,40025,40000,40005,69
03/08/2007,09:50:00,40005,40005,39995,40000,62
03/08/2007,09:52:00,39995,40000,39955,39980,112
03/08/2007,09:54:00,39980,39985,39950,39950,70
03/08/2007,09:56:00,39950,39955,39920,39955,103
03/08/2007,09:58:00,39945,39950,39895,39915,112
03/08/2007,10:00:00,39900,39930,39900,39920,49
03/08/2007,10:02:00,39930,39950,39925,39945,52
03/08/2007,10:04:00,39940,39960,39935,39960,68
03/08/2007,10:06:00,39965,39965,39930,39935,47
03/08/2007,10:08:00,39930,39965,39930,39955,32
03/08/2007,10:10:00,39965,39990,39965,39985,43
03/08/2007,10:12:00,39990,39995,39975,39975,44
03/08/2007,10:14:00,39975,39990,39965,39970,27
03/08/2007,10:16:00,39970,39985,39940,39950,75
03/08/2007,10:18:00,39945,39965,39940,39945,36
03/08/2007,10:20:00,39945,39960,39945,39945,17
03/08/2007,10:22:00,39945,39960,39945,39960,27
03/08/2007,10:24:00,39960,39970,39950,39960,32
03/08/2007,10:26:00,39960,39965,39945,39955,26
03/08/2007,10:28:00,39955,39970,39955,39965,21
03/08/2007,10:30:00,39965,39970,39945,39950,74
03/08/2007,10:32:00,39950,39965,39935,39965,62
03/08/2007,10:34:00,39965,39975,39935,39940,69
03/08/2007,10:36:00,39940,39955,39935,39955,51
03/08/2007,10:38:00,39950,39955,39930,39940,71
03/08/2007,10:40:00,39940,39945,39915,39920,104
03/08/2007,10:42:00,39925,39940,39915,39935,86
03/08/2007,10:44:00,39930,39975,39930,39970,95
03/08/2007,10:46:00,39975,39975,39955,39960,32
03/08/2007,10:48:00,39965,39970,39950,39950,48
03/08/2007,10:50:00,39950,39955,39940,39955,75
03/08/2007,10:52:00,39955,39970,39950,39970,62
03/08/2007,10:54:00,39970,39975,39950,39950,39
03/08/2007,10:56:00,39955,39970,39950,39955,63
03/08/2007,10:58:00,39960,39970,39945,39965,60
03/08/2007,11:00:00,39965,39980,39960,39980,50
03/08/2007,11:02:00,39985,40020,39975,40020,74
03/08/2007,11:04:00,40020,40040,40015,40020,115
03/08/2007,11:06:00,40020,40035,40015,40035,48
03/08/2007,11:08:00,40035,40035,40010,40025,40
03/08/2007,11:10:00,40025,40030,40020,40025,33
03/08/2007,11:12:00,40020,40020,40015,40015,13
03/08/2007,11:14:00,40010,40015,40005,40015,43
03/08/2007,11:16:00,40020,40040,40020,40035,55
03/08/2007,11:18:00,40040,40040,40015,40015,52
03/08/2007,11:20:00,40015,40030,40015,40025,19
03/08/2007,11:22:00,40035,40035,40025,40030,14
03/08/2007,11:24:00,40030,40040,40030,40035,23
03/08/2007,11:26:00,40030,40030,40005,40005,30
03/08/2007,11:28:00,40005,40010,39975,39985,61
03/08/2007,11:30:00,39985,39995,39985,39985,14
03/08/2007,11:32:00,39985,39995,39980,39985,15
03/08/2007,11:34:00,39985,39990,39965,39980,35
03/08/2007,11:36:00,39980,40000,39980,40000,16
03/08/2007,11:38:00,40000,40005,39985,39985,9
03/08/2007,11:40:00,39985,39990,39980,39990,8
03/08/2007,11:42:00,39990,39995,39990,39995,7
03/08/2007,11:44:00,40000,40010,40000,40000,14
03/08/2007,11:46:00,39995,39995,39980,39985,19
03/08/2007,11:48:00,39985,39985,39980,39980,2
03/08/2007,11:50:00,39975,39980,39965,39980,11
03/08/2007,11:52:00,39985,39985,39965,39965,10
03/08/2007,11:54:00,39970,39970,39960,39960,6
03/08/2007,11:56:00,39955,39965,39945,39965,37
03/08/2007,11:58:00,39960,39970,39960,39970,5
03/08/2007,12:00:00,39970,39985,39970,39975,47
03/08/2007,12:02:00,39980,39985,39975,39985,21
03/08/2007,12:04:00,39990,40010,39990,40010,43
03/08/2007,12:06:00,40015,40015,40005,40015,11
03/08/2007,12:08:00,40015,40020,40005,40005,20
03/08/2007,12:10:00,40005,40010,39990,40010,27
03/08/2007,12:12:00,40015,40020,40000,40005,24
03/08/2007,12:14:00,40005,40010,40000,40000,7
03/08/2007,12:16:00,40000,40000,39970,39975,43
03/08/2007,12:18:00,39970,39975,39970,39975,5
03/08/2007,12:20:00,39975,39985,39975,39985,14
03/08/2007,12:22:00,39985,39985,39985,39985,1
03/08/2007,12:26:00,39995,40020,39995,40005,31
03/08/2007,12:28:00,39995,40000,39995,39995,9
03/08/2007,12:30:00,39995,39995,39985,39995,17
03/08/2007,12:32:00,39995,40015,39995,40015,16
03/08/2007,12:34:00,40010,40015,40010,40015,7
03/08/2007,12:36:00,40015,40015,39995,39995,13
03/08/2007,12:38:00,39995,39995,39990,39995,11
03/08/2007,12:40:00,39995,40000,39960,39960,25
03/08/2007,12:42:00,39965,39970,39960,39970,13
03/08/2007,12:44:00,39985,39985,39980,39980,7
03/08/2007,12:46:00,39975,39980,39975,39975,11
03/08/2007,12:48:00,39975,39975,39950,39960,29
03/08/2007,12:50:00,39960,39975,39960,39970,10
03/08/2007,12:52:00,39980,39995,39980,39995,9
03/08/2007,12:54:00,39995,39995,39990,39990,4
03/08/2007,12:56:00,39995,39995,39995,39995,3
03/08/2007,12:58:00,39990,40005,39990,40000,20
03/08/2007,13:00:00,40000,40000,39975,39980,14
03/08/2007,13:02:00,39990,39990,39980,39980,5
03/08/2007,13:04:00,39975,39990,39970,39990,24
03/08/2007,13:06:00,39995,39995,39990,39990,3
03/08/2007,13:08:00,39985,39995,39985,39995,14
03/08/2007,13:10:00,39995,40000,39995,39995,9
03/08/2007,13:12:00,39995,40010,39990,40000,38
03/08/2007,13:14:00,40005,40005,40005,40005,6
03/08/2007,13:16:00,40005,40010,40005,40010,6
03/08/2007,13:18:00,40010,40015,40005,40015,7
03/08/2007,13:20:00,40015,40015,39995,40000,7
03/08/2007,13:22:00,40000,40010,40000,40010,6
03/08/2007,13:24:00,40005,40010,40000,40010,6
03/08/2007,13:26:00,40010,40015,40010,40010,12
03/08/2007,13:28:00,40015,40020,40005,40010,20
03/08/2007,13:30:00,40010,40025,40010,40015,46
03/08/2007,13:32:00,40025,40040,40025,40025,29
03/08/2007,13:34:00,40030,40040,40030,40040,9
03/08/2007,13:36:00,40030,40030,40025,40025,8
03/08/2007,13:38:00,40030,40035,40030,40035,6
03/08/2007,13:40:00,40030,40035,40030,40035,10
03/08/2007,13:42:00,40035,40040,40035,40040,13
03/08/2007,13:44:00,40040,40080,40040,40055,86
03/08/2007,13:46:00,40060,40060,40040,40045,30
03/08/2007,13:48:00,40050,40050,40050,40050,4
03/08/2007,13:50:00,40050,40050,40035,40045,45
03/08/2007,13:52:00,40045,40045,40025,40025,45
03/08/2007,13:54:00,40025,40030,40020,40030,10
03/08/2007,13:56:00,40025,40035,40020,40030,17
03/08/2007,13:58:00,40025,40030,40025,40025,13
03/08/2007,14:00:00,40025,40040,40025,40035,23
03/08/2007,14:02:00,40025,40025,40025,40025,3
03/08/2007,14:04:00,40035,40035,40020,40020,8
03/08/2007,14:06:00,40020,40020,40020,40020,3
03/08/2007,14:08:00,40020,40035,40020,40030,10
03/08/2007,14:10:00,40030,40030,40015,40015,5
03/08/2007,14:12:00,40020,40020,40000,40015,43
03/08/2007,14:14:00,40015,40040,40015,40035,41
03/08/2007,14:16:00,40040,40060,40030,40060,31
03/08/2007,14:18:00,40045,40050,40045,40050,5
03/08/2007,14:20:00,40055,40070,40055,40070,18
03/08/2007,14:22:00,40075,40115,40060,40100,107
03/08/2007,14:24:00,40105,40110,40090,40110,68
03/08/2007,14:26:00,40110,40115,40095,40105,51
03/08/2007,14:28:00,40105,40110,40080,40110,71
03/08/2007,14:30:00,40110,40110,39965,40015,345
03/08/2007,14:32:00,40005,40040,39970,40000,190
03/08/2007,14:34:00,40005,40005,39925,39925,148
03/08/2007,14:36:00,39925,39950,39870,39885,282
03/08/2007,14:38:00,39890,39920,39870,39920,156
03/08/2007,14:40:00,39920,39920,39875,39895,124
03/08/2007,14:42:00,39900,39920,39885,39915,69
03/08/2007,14:44:00,39920,39940,39905,39920,135
03/08/2007,14:46:00,39915,39935,39900,39935,119
03/08/2007,14:48:00,39930,39960,39915,39940,181
03/08/2007,14:50:00,39935,39950,39925,39945,64
03/08/2007,14:52:00,39940,39945,39915,39945,36
03/08/2007,14:54:00,39945,39960,39925,39940,88
03/08/2007,14:56:00,39940,39945,39925,39925,53
03/08/2007,14:58:00,39925,39930,39915,39920,50
03/08/2007,15:00:00,39920,39935,39910,39920,59
03/08/2007,15:02:00,39925,39935,39925,39930,4
03/08/2007,15:04:00,39925,39925,39920,39920,11
03/08/2007,15:06:00,39925,39925,39920,39920,9
03/08/2007,15:08:00,39920,39920,39885,39905,68
03/08/2007,15:10:00,39905,39905,39865,39865,53
03/08/2007,15:12:00,39865,39880,39850,39875,112
03/08/2007,15:14:00,39880,39900,39880,39880,31
03/08/2007,15:16:00,39880,39895,39880,39880,24
03/08/2007,15:18:00,39880,39885,39870,39880,30
03/08/2007,15:20:00,39875,39875,39830,39830,66
03/08/2007,15:22:00,39840,39860,39840,39850,34
03/08/2007,15:24:00,39850,39850,39835,39845,24
03/08/2007,15:26:00,39845,39850,39835,39835,16
03/08/2007,15:28:00,39840,39860,39815,39860,78
03/08/2007,15:30:00,39855,39890,39820,39830,229
03/08/2007,15:32:00,39830,39860,39830,39850,69
03/08/2007,15:34:00,39855,39865,39835,39860,40
03/08/2007,15:36:00,39865,39880,39850,39880,55
03/08/2007,15:38:00,39875,39930,39860,39925,216
03/08/2007,15:40:00,39920,39925,39890,39890,59
03/08/2007,15:42:00,39890,39900,39875,39890,76
03/08/2007,15:44:00,39890,39900,39880,39885,43
03/08/2007,15:46:00,39885,39890,39835,39850,117
03/08/2007,15:48:00,39850,39860,39770,39770,215
03/08/2007,15:50:00,39780,39795,39740,39755,153
03/08/2007,15:52:00,39755,39780,39745,39765,106
03/08/2007,15:54:00,39765,39790,39740,39755,103
03/08/2007,15:56:00,39755,39755,39715,39720,115
03/08/2007,15:58:00,39720,39725,39670,39685,146
03/08/2007,16:00:00,39685,39695,39585,39590,336
03/08/2007,16:02:00,39590,39640,39560,39625,244
03/08/2007,16:04:00,39630,39630,39525,39525,261
03/08/2007,16:06:00,39530,39545,39495,39530,306
03/08/2007,16:08:00,39520,39595,39515,39570,154
03/08/2007,16:10:00,39570,39610,39550,39610,170
03/08/2007,16:12:00,39610,39620,39560,39600,152
03/08/2007,16:14:00,39600,39610,39565,39610,78
03/08/2007,16:16:00,39615,39650,39615,39630,104
03/08/2007,16:18:00,39630,39640,39605,39625,102
03/08/2007,16:20:00,39620,39645,39570,39580,105
03/08/2007,16:22:00,39575,39610,39565,39610,80
03/08/2007,16:24:00,39600,39655,39600,39650,107
03/08/2007,16:26:00,39630,39670,39625,39645,88
03/08/2007,16:28:00,39645,39660,39630,39655,75
03/08/2007,16:30:00,39655,39695,39655,39680,100
03/08/2007,16:32:00,39670,39670,39610,39610,162
03/08/2007,16:34:00,39615,39630,39570,39580,146
03/08/2007,16:36:00,39565,39595,39540,39580,138
03/08/2007,16:38:00,39575,39615,39550,39555,86
03/08/2007,16:40:00,39555,39590,39550,39575,46
03/08/2007,16:42:00,39570,39570,39510,39520,151
03/08/2007,16:44:00,39515,39550,39485,39530,154
03/08/2007,16:46:00,39530,39530,39465,39490,173
03/08/2007,16:48:00,39490,39515,39490,39515,77
03/08/2007,16:50:00,39515,39550,39510,39550,73
03/08/2007,16:52:00,39550,39560,39530,39550,42
03/08/2007,16:54:00,39550,39600,39550,39595,83
03/08/2007,16:56:00,39600,39630,39580,39630,89
03/08/2007,16:58:00,39625,39625,39575,39595,121
03/08/2007,17:00:00,39590,39620,39570,39610,57
03/08/2007,17:02:00,39625,39635,39590,39605,154
03/08/2007,17:04:00,39615,39645,39610,39635,111
03/08/2007,17:06:00,39635,39635,39605,39610,99
03/08/2007,17:08:00,39615,39625,39610,39620,61
03/08/2007,17:10:00,39620,39620,39590,39615,73
03/08/2007,17:12:00,39615,39700,39615,39700,223
03/08/2007,17:14:00,39700,39715,39605,39610,235
03/08/2007,17:16:00,39610,39610,39585,39590,126
03/08/2007,17:18:00,39600,39615,39570,39570,100
03/08/2007,17:20:00,39570,39615,39570,39610,159
03/08/2007,17:22:00,39610,39615,39590,39595,91
03/08/2007,17:24:00,39595,39600,39570,39575,78
03/08/2007,17:26:00,39585,39600,39540,39545,107
03/08/2007,17:28:00,39545,39575,39535,39575,90
03/08/2007,17:30:00,39575,39580,39565,39575,57
03/08/2007,17:32:00,39575,39585,39550,39550,48
03/08/2007,17:34:00,39570,39615,39570,39590,52
03/08/2007,17:36:00,39600,39610,39595,39605,22
03/08/2007,17:38:00,39610,39620,39595,39620,57