DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/07/2007,10:51:00,40230,40240,40225,40230,56
27/07/2007,10:54:00,40230,40240,40140,40150,338
27/07/2007,10:57:00,40150,40250,40150,40195,192
27/07/2007,11:00:00,40205,40225,40100,40100,199
27/07/2007,11:03:00,40105,40155,40075,40155,149
27/07/2007,11:06:00,40160,40215,40160,40205,238
27/07/2007,11:09:00,40210,40220,40155,40185,149
27/07/2007,11:12:00,40195,40210,40135,40155,132
27/07/2007,11:15:00,40155,40175,40080,40080,103
27/07/2007,11:18:00,40075,40115,40030,40035,178
27/07/2007,11:21:00,40040,40140,40040,40125,150
27/07/2007,11:24:00,40125,40135,40060,40060,132
27/07/2007,11:27:00,40060,40065,40000,40000,177
27/07/2007,11:30:00,40005,40045,39985,40040,141
27/07/2007,11:33:00,40035,40095,40020,40085,99
27/07/2007,11:36:00,40080,40080,40025,40040,144
27/07/2007,11:39:00,40035,40050,40025,40025,91
27/07/2007,11:42:00,40030,40075,40020,40030,100
27/07/2007,11:45:00,40035,40095,40035,40085,91
27/07/2007,11:48:00,40100,40120,40100,40110,84
27/07/2007,11:51:00,40100,40110,40095,40110,21
27/07/2007,11:54:00,40100,40100,40025,40025,127
27/07/2007,11:57:00,40030,40050,39985,39985,81
27/07/2007,12:00:00,39990,39990,39900,39915,299
27/07/2007,12:03:00,39925,39950,39895,39920,113
27/07/2007,12:06:00,39920,39930,39870,39925,130
27/07/2007,12:09:00,39930,40005,39930,40005,156
27/07/2007,12:12:00,40005,40050,40005,40005,100
27/07/2007,12:15:00,40005,40070,39995,40060,128
27/07/2007,12:18:00,40060,40070,40000,40070,143
27/07/2007,12:21:00,40065,40070,40000,40020,161
27/07/2007,12:24:00,40025,40030,40010,40020,67
27/07/2007,12:27:00,40015,40050,40015,40030,72
27/07/2007,12:30:00,40035,40115,40035,40080,112
27/07/2007,12:33:00,40065,40160,40065,40130,154
27/07/2007,12:36:00,40120,40180,40115,40145,92
27/07/2007,12:39:00,40145,40145,40100,40115,132
27/07/2007,12:42:00,40115,40160,40105,40150,130
27/07/2007,12:45:00,40150,40155,40085,40105,136
27/07/2007,12:48:00,40100,40120,40065,40065,62
27/07/2007,12:51:00,40060,40095,40025,40065,143
27/07/2007,12:54:00,40065,40065,39995,40035,168
27/07/2007,12:57:00,40040,40060,40025,40055,63
27/07/2007,13:00:00,40055,40065,39995,39995,130
27/07/2007,13:03:00,40000,40000,39940,39945,183
27/07/2007,13:06:00,39950,39985,39925,39965,149
27/07/2007,13:09:00,39965,39965,39920,39945,132
27/07/2007,13:12:00,39930,39930,39830,39865,460
27/07/2007,13:15:00,39860,39885,39825,39840,162
27/07/2007,13:18:00,39845,39845,39725,39785,268
27/07/2007,13:21:00,39775,39775,39735,39750,143
27/07/2007,13:24:00,39745,39780,39705,39755,186
27/07/2007,13:27:00,39750,39770,39640,39640,289
27/07/2007,13:30:00,39635,39735,39605,39725,281
27/07/2007,13:33:00,39730,39750,39650,39745,185
27/07/2007,13:36:00,39745,39770,39675,39735,222
27/07/2007,13:39:00,39735,39815,39730,39795,150
27/07/2007,13:42:00,39790,39840,39765,39780,159
27/07/2007,13:45:00,39785,39800,39750,39800,81
27/07/2007,13:48:00,39800,39840,39770,39815,150
27/07/2007,13:51:00,39815,39835,39810,39830,71
27/07/2007,13:54:00,39835,39855,39815,39825,98
27/07/2007,13:57:00,39825,39855,39755,39855,190
27/07/2007,14:00:00,39850,39895,39830,39850,181
27/07/2007,14:03:00,39845,39860,39800,39825,81
27/07/2007,14:06:00,39825,39875,39825,39835,67
27/07/2007,14:09:00,39845,39880,39825,39850,78
27/07/2007,14:12:00,39850,39865,39830,39830,42
27/07/2007,14:15:00,39830,39850,39795,39835,116
27/07/2007,14:18:00,39840,39850,39800,39815,73
27/07/2007,14:21:00,39815,39840,39805,39815,47
27/07/2007,14:24:00,39820,39820,39780,39790,42
27/07/2007,14:27:00,39810,39820,39785,39800,81
27/07/2007,14:30:00,39800,40025,39800,39945,610
27/07/2007,14:33:00,39950,39950,39830,39930,336
27/07/2007,14:36:00,39940,39955,39900,39955,157
27/07/2007,14:39:00,39950,39980,39900,39945,212
27/07/2007,14:42:00,39945,40085,39940,40020,251
27/07/2007,14:45:00,40020,40065,39995,40020,174
27/07/2007,14:48:00,40020,40045,39970,40000,158
27/07/2007,14:51:00,40000,40030,39945,39955,126
27/07/2007,14:54:00,39955,39980,39915,39915,85
27/07/2007,14:57:00,39920,39950,39895,39895,109
27/07/2007,15:00:00,39900,39980,39895,39975,108
27/07/2007,15:03:00,39960,40050,39960,40035,191
27/07/2007,15:06:00,40050,40105,40025,40065,230
27/07/2007,15:09:00,40060,40095,40040,40080,118
27/07/2007,15:12:00,40080,40100,40050,40065,114
27/07/2007,15:15:00,40060,40080,40035,40035,87
27/07/2007,15:18:00,40040,40050,40035,40050,29
27/07/2007,15:21:00,40050,40070,40045,40050,12
27/07/2007,15:24:00,40060,40095,40055,40090,39
27/07/2007,15:27:00,40090,40090,40080,40085,40
27/07/2007,15:30:00,40075,40075,39955,40015,194
27/07/2007,15:33:00,40015,40085,40005,40050,190
27/07/2007,15:36:00,40040,40065,39975,40000,135
27/07/2007,15:39:00,40000,40000,39865,39905,289
27/07/2007,15:42:00,39920,39950,39845,39950,238
27/07/2007,15:45:00,39950,39990,39895,39930,250
27/07/2007,15:48:00,39940,39970,39920,39945,185
27/07/2007,15:51:00,39950,40015,39925,40010,151
27/07/2007,15:54:00,40005,40020,39960,40005,118
27/07/2007,15:57:00,40010,40020,39970,39985,52
27/07/2007,16:00:00,39990,40015,39935,39990,222
27/07/2007,16:03:00,39980,40090,39960,40090,219
27/07/2007,16:06:00,40100,40170,40085,40100,264
27/07/2007,16:09:00,40100,40185,40080,40170,173
27/07/2007,16:12:00,40155,40210,40155,40175,238
27/07/2007,16:15:00,40175,40185,40105,40150,210
27/07/2007,16:18:00,40160,40220,40140,40190,291
27/07/2007,16:21:00,40190,40210,40130,40145,189
27/07/2007,16:24:00,40145,40175,40110,40115,207
27/07/2007,16:27:00,40115,40120,40050,40075,295
27/07/2007,16:30:00,40085,40165,40085,40110,157
27/07/2007,16:33:00,40100,40145,40080,40080,133
27/07/2007,16:36:00,40080,40105,40050,40070,95
27/07/2007,16:39:00,40060,40060,39985,39995,176
27/07/2007,16:42:00,39995,40075,39995,40045,109
27/07/2007,16:45:00,40045,40060,39925,39970,192
27/07/2007,16:48:00,39970,39970,39860,39865,240
27/07/2007,16:51:00,39865,39880,39830,39840,188
27/07/2007,16:54:00,39865,39930,39860,39890,194
27/07/2007,16:57:00,39885,39900,39800,39900,243
27/07/2007,17:00:00,39900,39930,39855,39885,259
27/07/2007,17:03:00,39875,39930,39855,39925,188
27/07/2007,17:06:00,39920,39985,39915,39965,222
27/07/2007,17:09:00,39975,40055,39945,40020,176
27/07/2007,17:12:00,40025,40040,39950,39980,110
27/07/2007,17:15:00,39975,39975,39885,39905,184
27/07/2007,17:18:00,39910,39950,39905,39920,147
27/07/2007,17:21:00,39930,39930,39890,39895,132
27/07/2007,17:24:00,39890,39915,39850,39850,185
27/07/2007,17:27:00,39850,39855,39780,39835,179
27/07/2007,17:30:00,39830,39850,39800,39820,211
27/07/2007,17:33:00,39825,39835,39785,39785,100
27/07/2007,17:36:00,39785,39800,39755,39790,101
27/07/2007,17:39:00,39795,39800,39775,39800,29
30/07/2007,09:00:00,39950,40005,39860,39890,228
30/07/2007,09:03:00,39890,39900,39865,39890,155
30/07/2007,09:06:00,39890,39895,39770,39810,170
30/07/2007,09:09:00,39810,39830,39775,39830,122
30/07/2007,09:12:00,39830,39890,39830,39865,141
30/07/2007,09:15:00,39860,39905,39860,39900,106
30/07/2007,09:18:00,39900,39935,39895,39930,98
30/07/2007,09:21:00,39935,39960,39925,39950,124
30/07/2007,09:24:00,39935,40015,39935,40010,140
30/07/2007,09:27:00,40010,40040,40010,40020,172
30/07/2007,09:30:00,40025,40050,40010,40025,174
30/07/2007,09:33:00,40025,40050,40020,40040,110
30/07/2007,09:36:00,40035,40070,40025,40025,140
30/07/2007,09:39:00,40025,40025,39970,39970,93
30/07/2007,09:42:00,39970,40000,39965,39980,89
30/07/2007,09:45:00,39990,40030,39990,40020,71
30/07/2007,09:48:00,40025,40065,40025,40060,98
30/07/2007,09:51:00,40060,40085,40050,40055,82
30/07/2007,09:54:00,40065,40065,40015,40015,44
30/07/2007,09:57:00,40015,40015,39980,40000,68
30/07/2007,10:00:00,40005,40010,39975,39985,67
30/07/2007,10:03:00,39980,39985,39955,39975,97
30/07/2007,10:06:00,39970,39985,39955,39985,75
30/07/2007,10:09:00,39990,39990,39925,39930,131
30/07/2007,10:12:00,39935,39960,39895,39910,95
30/07/2007,10:15:00,39910,39980,39905,39935,208
30/07/2007,10:18:00,39935,39980,39935,39960,44
30/07/2007,10:21:00,39960,39975,39950,39960,49
30/07/2007,10:24:00,39965,39975,39950,39975,27
30/07/2007,10:27:00,39975,39975,39960,39965,15
30/07/2007,10:30:00,39965,39965,39940,39940,40
30/07/2007,10:33:00,39940,39960,39930,39940,66
30/07/2007,10:36:00,39940,39955,39905,39925,67
30/07/2007,10:39:00,39930,39945,39920,39945,42
30/07/2007,10:42:00,39940,39940,39895,39905,70
30/07/2007,10:45:00,39895,39895,39820,39870,156
30/07/2007,10:48:00,39870,39880,39840,39855,88
30/07/2007,10:51:00,39855,39855,39760,39780,170
30/07/2007,10:54:00,39775,39815,39775,39810,83
30/07/2007,10:57:00,39810,39810,39760,39770,129
30/07/2007,11:00:00,39775,39780,39725,39755,139
30/07/2007,11:03:00,39765,39800,39745,39750,135
30/07/2007,11:06:00,39750,39785,39740,39765,116
30/07/2007,11:09:00,39770,39780,39750,39755,34
30/07/2007,11:12:00,39760,39765,39680,39700,129
30/07/2007,11:15:00,39695,39730,39695,39705,70
30/07/2007,11:18:00,39715,39745,39715,39740,50
30/07/2007,11:21:00,39735,39780,39735,39770,105
30/07/2007,11:24:00,39765,39775,39755,39760,23
30/07/2007,11:27:00,39760,39845,39760,39845,152
30/07/2007,11:30:00,39845,39845,39805,39835,50
30/07/2007,11:33:00,39840,39850,39815,39835,32
30/07/2007,11:36:00,39835,39855,39820,39850,59
30/07/2007,11:39:00,39845,39845,39830,39835,13
30/07/2007,11:42:00,39830,39830,39795,39810,59
30/07/2007,11:45:00,39815,39820,39805,39805,17
30/07/2007,11:48:00,39800,39805,39755,39760,64
30/07/2007,11:51:00,39770,39790,39770,39780,20
30/07/2007,11:54:00,39785,39835,39785,39830,50
30/07/2007,11:57:00,39840,39840,39820,39830,16
30/07/2007,12:00:00,39830,39830,39805,39815,30
30/07/2007,12:03:00,39825,39830,39800,39825,42
30/07/2007,12:06:00,39830,39835,39825,39835,417
30/07/2007,12:09:00,39840,39870,39840,39840,68
30/07/2007,12:12:00,39840,39865,39840,39850,24
30/07/2007,12:15:00,39855,39875,39850,39870,21
30/07/2007,12:18:00,39875,39905,39875,39880,69
30/07/2007,12:21:00,39870,39885,39840,39840,88
30/07/2007,12:24:00,39845,39850,39825,39830,82
30/07/2007,12:27:00,39830,39850,39820,39820,27
30/07/2007,12:30:00,39820,39820,39685,39685,259
30/07/2007,12:33:00,39685,39730,39660,39665,223
30/07/2007,12:36:00,39650,39660,39610,39640,179
30/07/2007,12:39:00,39640,39675,39600,39635,167
30/07/2007,12:42:00,39640,39710,39620,39710,198
30/07/2007,12:45:00,39695,39710,39680,39690,79
30/07/2007,12:48:00,39690,39695,39655,39690,79
30/07/2007,12:51:00,39700,39770,39670,39740,108
30/07/2007,12:54:00,39740,39770,39730,39750,64
30/07/2007,12:57:00,39760,39785,39745,39775,65
30/07/2007,13:00:00,39770,39865,39765,39850,126
30/07/2007,13:03:00,39850,39880,39800,39820,94
30/07/2007,13:06:00,39815,39815,39770,39785,67
30/07/2007,13:09:00,39790,39820,39790,39810,55
30/07/2007,13:12:00,39820,39830,39785,39800,56
30/07/2007,13:15:00,39810,39815,39770,39780,41
30/07/2007,13:18:00,39780,39780,39760,39770,26
30/07/2007,13:21:00,39765,39780,39730,39780,84
30/07/2007,13:24:00,39760,39765,39710,39715,61
30/07/2007,13:27:00,39720,39730,39710,39725,14
30/07/2007,13:30:00,39725,39755,39725,39755,36
30/07/2007,13:33:00,39750,39750,39730,39735,12
30/07/2007,13:36:00,39760,39785,39745,39780,46
30/07/2007,13:39:00,39765,39770,39725,39750,38
30/07/2007,13:42:00,39740,39775,39740,39755,21
30/07/2007,13:45:00,39760,39770,39745,39770,20
30/07/2007,13:48:00,39765,39765,39750,39750,6
30/07/2007,13:51:00,39745,39770,39740,39770,18
30/07/2007,13:54:00,39750,39750,39710,39720,20
30/07/2007,13:57:00,39710,39715,39675,39695,52
30/07/2007,14:00:00,39680,39700,39665,39675,31
30/07/2007,14:03:00,39680,39680,39630,39655,89
30/07/2007,14:06:00,39660,39680,39655,39680,40
30/07/2007,14:09:00,39670,39690,39670,39670,120
30/07/2007,14:12:00,39665,39705,39665,39700,28
30/07/2007,14:15:00,39685,39725,39685,39725,94
30/07/2007,14:18:00,39730,39770,39715,39765,89
30/07/2007,14:21:00,39765,39820,39760,39815,152
30/07/2007,14:24:00,39820,39820,39795,39800,63
30/07/2007,14:27:00,39805,39820,39795,39795,76
30/07/2007,14:30:00,39805,39815,39795,39815,51
30/07/2007,14:33:00,39820,39860,39815,39850,140
30/07/2007,14:36:00,39845,39845,39825,39840,22
30/07/2007,14:39:00,39850,39895,39850,39895,36
30/07/2007,14:42:00,39900,39900,39875,39890,34
30/07/2007,14:45:00,39890,39935,39890,39910,97
30/07/2007,14:48:00,39910,39915,39890,39895,37
30/07/2007,14:51:00,39895,39900,39835,39845,99
30/07/2007,14:54:00,39850,39865,39850,39855,26
30/07/2007,14:57:00,39860,39865,39850,39865,18
30/07/2007,15:00:00,39865,39915,39865,39900,59
30/07/2007,15:03:00,39900,39920,39895,39915,45
30/07/2007,15:06:00,39915,39955,39915,39925,68
30/07/2007,15:09:00,39925,39955,39925,39945,57
30/07/2007,15:12:00,39940,39940,39900,39915,54
30/07/2007,15:15:00,39905,39920,39900,39920,37
30/07/2007,15:18:00,39910,39925,39905,39920,32
30/07/2007,15:21:00,39925,39930,39920,39920,11
30/07/2007,15:24:00,39935,39935,39890,39895,34
30/07/2007,15:27:00,39900,39920,39895,39920,22
30/07/2007,15:30:00,39915,39945,39915,39945,87
30/07/2007,15:33:00,39975,39975,39975,39975,1
30/07/2007,15:36:00,39930,39930,39870,39870,93
30/07/2007,15:39:00,39875,39880,39795,39800,121
30/07/2007,15:42:00,39790,39860,39790,39855,106
30/07/2007,15:45:00,39860,39925,39860,39925,130
30/07/2007,16:00:00,40005,40030,39945,39960,170
30/07/2007,16:03:00,39970,39995,39960,39970,142
30/07/2007,16:06:00,39960,39960,39880,39940,173
30/07/2007,16:09:00,39940,40000,39925,39970,130
30/07/2007,16:12:00,39960,39970,39920,39920,130
30/07/2007,16:15:00,39925,39960,39875,39930,218
30/07/2007,16:18:00,39925,39955,39910,39945,67
30/07/2007,16:21:00,39950,40020,39950,40010,168
30/07/2007,16:24:00,40015,40020,39960,40000,75
30/07/2007,16:27:00,40000,40000,39960,39965,50
30/07/2007,16:30:00,39965,39965,39890,39900,169
30/07/2007,16:33:00,39900,39945,39885,39900,103
30/07/2007,16:36:00,39895,39915,39850,39880,206
30/07/2007,16:39:00,39895,39900,39855,39870,85
30/07/2007,16:42:00,39870,39905,39840,39860,124
30/07/2007,16:45:00,39855,39885,39800,39815,115
30/07/2007,16:48:00,39810,39865,39805,39840,88
30/07/2007,16:51:00,39840,39875,39820,39860,66
30/07/2007,16:54:00,39865,39880,39835,39850,153
30/07/2007,16:57:00,39850,39870,39795,39795,137
30/07/2007,17:00:00,39805,39870,39795,39850,165
30/07/2007,17:03:00,39850,39850,39790,39820,132
30/07/2007,17:06:00,39820,39835,39755,39760,109
30/07/2007,17:09:00,39760,39785,39730,39730,189
30/07/2007,17:12:00,39725,39760,39710,39750,103
30/07/2007,17:15:00,39755,39810,39750,39780,87
30/07/2007,17:18:00,39785,39795,39760,39780,108
30/07/2007,17:21:00,39785,39810,39760,39765,103
30/07/2007,17:24:00,39765,39765,39735,39735,206
30/07/2007,17:27:00,39735,39790,39730,39775,212
30/07/2007,17:30:00,39760,39775,39735,39745,98
30/07/2007,17:33:00,39755,39755,39730,39735,323
30/07/2007,17:36:00,39735,39755,39730,39745,66
30/07/2007,17:39:00,39750,39755,39730,39745,38
31/07/2007,09:00:00,40080,40100,40005,40055,263
31/07/2007,09:03:00,40055,40115,40050,40115,271
31/07/2007,09:06:00,40120,40150,40110,40150,302
31/07/2007,09:09:00,40150,40180,40145,40150,232
31/07/2007,09:12:00,40150,40155,40135,40135,135
31/07/2007,09:15:00,40135,40150,40110,40150,149
31/07/2007,09:18:00,40155,40185,40155,40175,122
31/07/2007,09:21:00,40175,40175,40070,40080,216
31/07/2007,09:24:00,40085,40125,40085,40100,119
31/07/2007,09:27:00,40100,40100,40065,40095,75
31/07/2007,09:30:00,40090,40110,40055,40110,189
31/07/2007,09:33:00,40110,40145,40110,40140,124
31/07/2007,09:36:00,40145,40145,40115,40115,74
31/07/2007,09:39:00,40120,40145,40110,40140,113
31/07/2007,09:42:00,40140,40140,40110,40120,102
31/07/2007,09:45:00,40120,40140,40120,40130,80
31/07/2007,09:48:00,40130,40160,40130,40150,117
31/07/2007,09:51:00,40150,40165,40150,40160,56
31/07/2007,09:54:00,40155,40190,40155,40170,134
31/07/2007,09:57:00,40170,40190,40130,40145,134
31/07/2007,10:00:00,40145,40180,40145,40160,117
31/07/2007,10:03:00,40160,40200,40155,40200,104
31/07/2007,10:06:00,40195,40205,40180,40200,166
31/07/2007,10:09:00,40200,40220,40190,40190,111
31/07/2007,10:12:00,40185,40200,40180,40195,42
31/07/2007,10:15:00,40190,40205,40180,40185,71
31/07/2007,10:18:00,40185,40200,40165,40165,57
31/07/2007,10:21:00,40170,40170,40135,40145,134
31/07/2007,10:24:00,40140,40170,40130,40165,82
31/07/2007,10:27:00,40165,40210,40165,40210,79
31/07/2007,10:30:00,40205,40250,40205,40245,134
31/07/2007,10:33:00,40240,40250,40230,40240,84
31/07/2007,10:36:00,40240,40285,40240,40270,211
31/07/2007,10:39:00,40275,40280,40260,40260,105
31/07/2007,10:42:00,40265,40270,40250,40260,61
31/07/2007,10:45:00,40265,40300,40260,40280,175
31/07/2007,10:48:00,40280,40285,40265,40280,91
31/07/2007,10:51:00,40280,40300,40280,40300,95
31/07/2007,10:54:00,40305,40355,40300,40350,204
31/07/2007,10:57:00,40350,40385,40350,40375,177
31/07/2007,11:00:00,40375,40390,40345,40355,154
31/07/2007,11:03:00,40350,40370,40330,40350,135
31/07/2007,11:06:00,40355,40375,40350,40365,78
31/07/2007,11:09:00,40350,40380,40350,40380,68
31/07/2007,11:12:00,40385,40390,40335,40340,119
31/07/2007,11:15:00,40345,40370,40340,40365,165
31/07/2007,11:18:00,40365,40390,40345,40380,84
31/07/2007,11:21:00,40380,40420,40380,40395,247
31/07/2007,11:24:00,40395,40415,40385,40390,92
31/07/2007,11:27:00,40385,40390,40375,40375,35
31/07/2007,11:30:00,40375,40375,40345,40345,39
31/07/2007,11:33:00,40340,40370,40340,40370,36
31/07/2007,11:36:00,40360,40360,40350,40350,22
31/07/2007,11:39:00,40345,40365,40345,40360,36
31/07/2007,11:42:00,40360,40360,40345,40350,11
31/07/2007,11:45:00,40350,40370,40335,40360,60
31/07/2007,11:48:00,40360,40395,40360,40390,50
31/07/2007,11:51:00,40380,40385,40370,40375,54
31/07/2007,11:54:00,40380,40410,40380,40400,67
31/07/2007,11:57:00,40400,40440,40400,40420,87
31/07/2007,12:00:00,40420,40430,40405,40405,57
31/07/2007,12:03:00,40410,40415,40405,40410,15
31/07/2007,12:06:00,40425,40425,40410,40410,23
31/07/2007,12:09:00,40405,40410,40375,40375,65
31/07/2007,12:12:00,40375,40375,40345,40350,105
31/07/2007,12:15:00,40350,40380,40345,40360,141
31/07/2007,12:18:00,40355,40370,40350,40360,32
31/07/2007,12:21:00,40360,40375,40355,40375,17
31/07/2007,12:24:00,40365,40365,40355,40355,35
31/07/2007,12:27:00,40355,40355,40345,40350,27
31/07/2007,12:30:00,40350,40370,40350,40360,19
31/07/2007,12:33:00,40370,40370,40360,40360,6
31/07/2007,12:36:00,40365,40370,40365,40370,12
31/07/2007,12:39:00,40370,40390,40370,40390,32
31/07/2007,12:42:00,40385,40390,40375,40385,33
31/07/2007,12:45:00,40390,40390,40385,40385,5
31/07/2007,12:48:00,40385,40410,40380,40400,56
31/07/2007,12:51:00,40400,40420,40400,40410,36
31/07/2007,12:54:00,40410,40420,40400,40405,37
31/07/2007,12:57:00,40405,40415,40400,40415,31
31/07/2007,13:00:00,40415,40430,40415,40420,82
31/07/2007,13:03:00,40420,40460,40420,40430,107
31/07/2007,13:06:00,40425,40445,40410,40420,90
31/07/2007,13:09:00,40425,40430,40405,40425,74
31/07/2007,13:12:00,40430,40435,40410,40435,38
31/07/2007,13:15:00,40430,40445,40430,40435,31
31/07/2007,13:18:00,40440,40465,40435,40450,119
31/07/2007,13:21:00,40445,40465,40440,40455,63
31/07/2007,13:24:00,40445,40450,40430,40440,58
31/07/2007,13:27:00,40435,40470,40435,40455,96
31/07/2007,13:30:00,40455,40470,40450,40465,182
31/07/2007,13:33:00,40460,40485,40455,40480,57
31/07/2007,13:36:00,40475,40480,40455,40460,83
31/07/2007,13:39:00,40455,40465,40455,40460,17
31/07/2007,13:42:00,40450,40450,40435,40440,52
31/07/2007,13:45:00,40440,40465,40440,40460,30
31/07/2007,13:48:00,40455,40460,40450,40450,16
31/07/2007,13:51:00,40450,40450,40450,40450,7
31/07/2007,13:54:00,40450,40460,40450,40460,16
31/07/2007,13:57:00,40470,40475,40460,40460,47
31/07/2007,14:00:00,40470,40475,40465,40470,20
31/07/2007,14:03:00,40470,40470,40445,40450,18
31/07/2007,14:06:00,40450,40455,40445,40445,10
31/07/2007,14:09:00,40445,40445,40425,40430,33
31/07/2007,14:12:00,40430,40450,40430,40450,15
31/07/2007,14:15:00,40450,40455,40430,40435,25
31/07/2007,14:18:00,40440,40475,40440,40475,45
31/07/2007,14:21:00,40470,40475,40455,40465,55
31/07/2007,14:24:00,40465,40465,40435,40445,39
31/07/2007,14:27:00,40445,40450,40435,40450,42
31/07/2007,14:30:00,40450,40500,40450,40455,244
31/07/2007,14:33:00,40450,40480,40440,40480,123
31/07/2007,14:36:00,40480,40495,40445,40445,98
31/07/2007,14:39:00,40450,40460,40425,40445,58
31/07/2007,14:42:00,40440,40440,40415,40430,96
31/07/2007,14:45:00,40435,40435,40350,40350,165
31/07/2007,14:48:00,40360,40390,40350,40360,106
31/07/2007,14:51:00,40360,40375,40340,40375,154
31/07/2007,14:54:00,40370,40405,40360,40390,105
31/07/2007,14:57:00,40380,40400,40370,40380,82
31/07/2007,15:00:00,40375,40415,40375,40405,92
31/07/2007,15:03:00,40410,40425,40390,40410,86
31/07/2007,15:06:00,40410,40415,40360,40380,68
31/07/2007,15:09:00,40370,40415,40370,40390,88
31/07/2007,15:12:00,40385,40395,40335,40350,125
31/07/2007,15:15:00,40355,40365,40350,40360,81
31/07/2007,15:18:00,40365,40365,40335,40355,108
31/07/2007,15:21:00,40360,40380,40340,40380,77
31/07/2007,15:36:00,40385,40385,40370,40370,22
31/07/2007,15:39:00,40360,40375,40330,40360,189
31/07/2007,15:42:00,40360,40385,40320,40325,311
31/07/2007,15:45:00,40325,40365,40305,40335,201
31/07/2007,15:48:00,40340,40365,40320,40335,150
31/07/2007,15:51:00,40335,40365,40330,40350,65
31/07/2007,15:54:00,40355,40385,40345,40355,90
31/07/2007,15:57:00,40360,40385,40360,40380,47
31/07/2007,16:00:00,40385,40470,40385,40455,278
31/07/2007,16:03:00,40450,40460,40415,40415,110
31/07/2007,16:06:00,40415,40445,40415,40440,76
31/07/2007,16:09:00,40440,40455,40430,40430,233
31/07/2007,16:12:00,40435,40465,40420,40420,182
31/07/2007,16:15:00,40420,40430,40380,40385,222
31/07/2007,16:18:00,40380,40400,40365,40390,112
31/07/2007,16:21:00,40385,40390,40340,40370,222
31/07/2007,16:24:00,40375,40390,40340,40345,181
31/07/2007,16:27:00,40350,40360,40295,40295,265
31/07/2007,16:30:00,40310,40360,40300,40320,200
31/07/2007,16:33:00,40320,40345,40305,40310,237
31/07/2007,16:36:00,40305,40330,40295,40310,186
31/07/2007,16:39:00,40315,40320,40260,40280,211
31/07/2007,16:42:00,40290,40295,40255,40260,123
31/07/2007,16:45:00,40260,40265,40205,40215,240
31/07/2007,16:48:00,40220,40235,40190,40215,240
31/07/2007,16:51:00,40215,40220,40150,40165,242
31/07/2007,16:54:00,40160,40250,40155,40250,256
31/07/2007,16:57:00,40245,40265,40240,40265,181
31/07/2007,17:00:00,40260,40265,40235,40255,135
31/07/2007,17:03:00,40270,40335,40270,40335,85
31/07/2007,17:06:00,40340,40375,40340,40355,120
31/07/2007,17:09:00,40355,40385,40345,40370,101
31/07/2007,17:12:00,40360,40380,40360,40370,116
31/07/2007,17:15:00,40380,40380,40350,40365,207
31/07/2007,17:18:00,40370,40410,40365,40400,272
31/07/2007,17:21:00,40395,40410,40375,40385,283
31/07/2007,17:24:00,40380,40410,40360,40410,281
31/07/2007,17:27:00,40410,40480,40405,40450,309
31/07/2007,17:30:00,40450,40495,40450,40480,162
31/07/2007,17:33:00,40480,40490,40465,40475,188
31/07/2007,17:36:00,40470,40495,40470,40480,151
31/07/2007,17:39:00,40485,40495,40465,40490,43
01/08/2007,09:00:00,39705,39715,39625,39660,746
01/08/2007,09:03:00,39665,39670,39580,39595,496
01/08/2007,09:06:00,39595,39650,39560,39615,397
01/08/2007,09:09:00,39615,39615,39515,39520,398
01/08/2007,09:12:00,39525,39625,39520,39585,314
01/08/2007,09:15:00,39580,39590,39545,39580,147
01/08/2007,09:18:00,39580,39655,39570,39630,248
01/08/2007,09:21:00,39635,39735,39625,39730,327
01/08/2007,09:24:00,39720,39755,39700,39705,246
01/08/2007,09:27:00,39700,39710,39670,39695,179
01/08/2007,09:30:00,39685,39685,39625,39635,179
01/08/2007,09:33:00,39635,39635,39590,39625,195
01/08/2007,09:36:00,39625,39670,39625,39660,170
01/08/2007,09:39:00,39660,39705,39645,39685,205
01/08/2007,09:42:00,39675,39675,39615,39625,133
01/08/2007,09:45:00,39630,39670,39620,39670,73
01/08/2007,09:48:00,39660,39690,39640,39655,137
01/08/2007,09:51:00,39660,39665,39630,39635,93
01/08/2007,09:54:00,39635,39660,39610,39610,123
01/08/2007,09:57:00,39620,39620,39580,39615,148
01/08/2007,10:00:00,39615,39680,39615,39650,153
01/08/2007,10:03:00,39645,39660,39620,39655,92
01/08/2007,10:06:00,39650,39660,39640,39645,58
01/08/2007,10:09:00,39650,39665,39585,39585,191
01/08/2007,10:12:00,39590,39605,39560,39590,135
01/08/2007,10:15:00,39590,39595,39555,39580,83
01/08/2007,10:18:00,39575,39620,39565,39565,163
01/08/2007,10:21:00,39570,39575,39545,39555,152
01/08/2007,10:24:00,39550,39550,39480,39500,340
01/08/2007,10:27:00,39500,39540,39490,39525,173
01/08/2007,10:30:00,39530,39530,39455,39460,181
01/08/2007,10:33:00,39460,39470,39410,39410,235
01/08/2007,10:36:00,39410,39420,39380,39400,216
01/08/2007,10:39:00,39405,39410,39370,39380,160
01/08/2007,10:42:00,39375,39475,39355,39460,237
01/08/2007,10:45:00,39450,39455,39385,39390,170
01/08/2007,10:48:00,39385,39465,39385,39460,120
01/08/2007,10:51:00,39465,39490,39455,39485,86
01/08/2007,10:54:00,39490,39490,39460,39465,70
01/08/2007,10:57:00,39460,39475,39460,39465,89
01/08/2007,11:00:00,39465,39465,39415,39415,56
01/08/2007,11:03:00,39420,39445,39410,39430,69
01/08/2007,11:06:00,39430,39490,39430,39490,98
01/08/2007,11:09:00,39485,39515,39485,39515,85
01/08/2007,11:12:00,39510,39530,39495,39530,61
01/08/2007,11:15:00,39530,39540,39510,39525,66
01/08/2007,11:18:00,39520,39535,39505,39515,74
01/08/2007,11:21:00,39515,39540,39510,39525,87
01/08/2007,11:24:00,39530,39535,39525,39535,33
01/08/2007,11:27:00,39535,39550,39520,39535,46
01/08/2007,11:30:00,39535,39560,39535,39550,52
01/08/2007,11:33:00,39550,39550,39530,39545,65
01/08/2007,11:36:00,39545,39545,39490,39500,91
01/08/2007,11:39:00,39505,39540,39490,39540,56
01/08/2007,11:42:00,39540,39575,39530,39560,89
01/08/2007,11:45:00,39560,39610,39550,39605,152
01/08/2007,11:48:00,39610,39620,39600,39610,76
01/08/2007,11:51:00,39615,39725,39610,39700,366
01/08/2007,11:54:00,39705,39720,39660,39695,194
01/08/2007,11:57:00,39695,39700,39660,39695,148
01/08/2007,12:00:00,39700,39750,39690,39735,185
01/08/2007,12:03:00,39735,39740,39670,39680,200
01/08/2007,12:06:00,39680,39685,39645,39655,161
01/08/2007,12:09:00,39650,39655,39605,39635,126
01/08/2007,12:12:00,39630,39635,39600,39620,69
01/08/2007,12:15:00,39620,39640,39580,39635,125
01/08/2007,12:18:00,39635,39655,39625,39625,62
01/08/2007,12:21:00,39635,39715,39635,39700,97
01/08/2007,12:24:00,39715,39740,39700,39700,123
01/08/2007,12:27:00,39705,39710,39680,39685,67
01/08/2007,12:30:00,39690,39700,39680,39685,52
01/08/2007,12:33:00,39690,39700,39660,39665,69
01/08/2007,12:36:00,39670,39680,39655,39655,23
01/08/2007,12:39:00,39655,39685,39645,39650,77
01/08/2007,12:42:00,39650,39665,39590,39615,219
01/08/2007,12:45:00,39605,39620,39590,39620,59
01/08/2007,12:48:00,39615,39655,39615,39655,51
01/08/2007,12:51:00,39655,39655,39625,39630,56
01/08/2007,12:54:00,39635,39675,39635,39665,46
01/08/2007,12:57:00,39660,39690,39660,39675,43
01/08/2007,13:00:00,39685,39740,39680,39725,175
01/08/2007,13:03:00,39715,39750,39715,39750,50
01/08/2007,13:06:00,39750,39765,39690,39710,191
01/08/2007,13:09:00,39710,39745,39690,39730,104
01/08/2007,13:12:00,39730,39770,39690,39770,185
01/08/2007,13:15:00,39770,39790,39760,39770,131
01/08/2007,13:18:00,39765,39790,39750,39790,102
01/08/2007,13:21:00,39790,39790,39735,39750,106
01/08/2007,13:24:00,39750,39780,39750,39755,95
01/08/2007,13:27:00,39765,39765,39710,39725,121
01/08/2007,13:30:00,39720,39725,39685,39700,110
01/08/2007,13:33:00,39705,39730,39705,39720,30
01/08/2007,13:36:00,39715,39730,39695,39715,35
01/08/2007,13:39:00,39730,39770,39710,39725,98
01/08/2007,13:42:00,39725,39750,39710,39710,38
01/08/2007,13:45:00,39715,39725,39655,39690,161
01/08/2007,13:48:00,39685,39705,39655,39700,63
01/08/2007,13:51:00,39695,39720,39675,39715,45
01/08/2007,13:54:00,39710,39735,39685,39720,48
01/08/2007,13:57:00,39715,39735,39715,39725,72
01/08/2007,14:00:00,39725,39780,39725,39760,147
01/08/2007,14:03:00,39760,39785,39750,39785,54
01/08/2007,14:06:00,39775,39795,39775,39795,76
01/08/2007,14:09:00,39795,39805,39765,39785,68
01/08/2007,14:12:00,39780,39800,39780,39780,38
01/08/2007,14:15:00,39770,39770,39665,39730,296
01/08/2007,14:18:00,39735,39780,39690,39750,194
01/08/2007,14:21:00,39760,39785,39750,39750,87
01/08/2007,14:24:00,39750,39800,39720,39785,142
01/08/2007,14:27:00,39770,39830,39765,39825,100
01/08/2007,14:30:00,39830,39845,39800,39830,95
01/08/2007,14:33:00,39830,39860,39805,39830,132
01/08/2007,14:36:00,39820,39820,39795,39820,60
01/08/2007,14:39:00,39825,39845,39815,39830,389
01/08/2007,14:42:00,39840,39840,39800,39805,283
01/08/2007,14:45:00,39810,39810,39795,39795,13
01/08/2007,14:48:00,39800,39845,39800,39830,43
01/08/2007,14:51:00,39835,39855,39835,39855,88
01/08/2007,14:54:00,39850,39900,39840,39870,171
01/08/2007,14:57:00,39870,39895,39860,39870,98
01/08/2007,15:00:00,39870,39870,39835,39865,70
01/08/2007,15:03:00,39850,39850,39825,39850,30
01/08/2007,15:06:00,39845,39870,39845,39860,39
01/08/2007,15:09:00,39860,39870,39845,39850,49
01/08/2007,15:12:00,39855,39860,39805,39810,80
01/08/2007,15:15:00,39815,39830,39810,39830,42
01/08/2007,15:18:00,39825,39850,39825,39845,30
01/08/2007,15:21:00,39840,39840,39815,39825,48
01/08/2007,15:24:00,39830,39840,39805,39805,29
01/08/2007,15:27:00,39805,39810,39780,39795,78
01/08/2007,15:30:00,39790,39870,39785,39860,251
01/08/2007,15:33:00,39860,39940,39860,39935,305
01/08/2007,15:36:00,39930,39960,39910,39910,238
01/08/2007,15:39:00,39910,39930,39880,39880,166
01/08/2007,15:42:00,39875,39875,39800,39825,196
01/08/2007,15:45:00,39815,39830,39760,39790,323
01/08/2007,15:48:00,39780,39790,39680,39785,502
01/08/2007,15:51:00,39780,39850,39775,39820,277
01/08/2007,15:54:00,39820,39860,39785,39820,313
01/08/2007,15:57:00,39820,39875,39805,39840,149
01/08/2007,16:00:00,39835,39980,39815,39875,487
01/08/2007,16:03:00,39875,39955,39835,39860,321
01/08/2007,16:06:00,39850,39950,39845,39920,360
01/08/2007,16:09:00,39915,39945,39890,39925,213
01/08/2007,16:12:00,39925,39995,39920,39950,285
01/08/2007,16:15:00,39955,39970,39915,39925,329
01/08/2007,16:18:00,39920,39990,39920,39970,153
01/08/2007,16:21:00,39955,39960,39915,39940,269
01/08/2007,16:24:00,39940,39965,39900,39920,231
01/08/2007,16:27:00,39915,39935,39865,39900,272
01/08/2007,16:30:00,39900,39945,39880,39885,174
01/08/2007,16:33:00,39890,39930,39880,39900,246
01/08/2007,16:36:00,39895,39900,39805,39815,203
01/08/2007,16:39:00,39820,39905,39820,39865,287
01/08/2007,16:42:00,39865,39875,39810,39815,219
01/08/2007,16:45:00,39825,39830,39740,39760,271
01/08/2007,16:48:00,39755,39825,39745,39815,171
01/08/2007,16:51:00,39820,39845,39755,39755,135
01/08/2007,16:54:00,39750,39785,39745,39780,173
01/08/2007,16:57:00,39770,39790,39675,39685,394
01/08/2007,17:00:00,39680,39680,39605,39640,300
01/08/2007,17:03:00,39645,39660,39610,39640,150
01/08/2007,17:06:00,39630,39685,39625,39630,236
01/08/2007,17:09:00,39635,39700,39635,39690,162
01/08/2007,17:12:00,39690,39755,39690,39730,159
01/08/2007,17:15:00,39715,39735,39690,39720,162
01/08/2007,17:18:00,39720,39775,39715,39740,325
01/08/2007,17:21:00,39735,39765,39720,39740,168
01/08/2007,17:24:00,39730,39730,39645,39650,249
01/08/2007,17:27:00,39660,39670,39540,39555,333
01/08/2007,17:30:00,39550,39610,39550,39605,275
01/08/2007,17:33:00,39610,39645,39610,39635,148
01/08/2007,17:36:00,39635,39665,39620,39665,142
01/08/2007,17:39:00,39660,39670,39650,39660,37
02/08/2007,09:00:00,39905,39960,39840,39845,344
02/08/2007,09:03:00,39845,39865,39830,39835,352
02/08/2007,09:06:00,39835,39840,39750,39790,295
02/08/2007,09:09:00,39795,39830,39775,39810,248
02/08/2007,09:12:00,39805,39830,39780,39780,306
02/08/2007,09:15:00,39780,39780,39705,39735,275
02/08/2007,09:18:00,39735,39805,39725,39785,185
02/08/2007,09:21:00,39785,39800,39770,39770,147
02/08/2007,09:24:00,39770,39780,39745,39770,127
02/08/2007,09:27:00,39765,39765,39710,39745,140
02/08/2007,09:30:00,39745,39775,39730,39730,147
02/08/2007,09:33:00,39740,39750,39710,39735,118
02/08/2007,09:36:00,39735,39795,39735,39795,170
02/08/2007,09:39:00,39800,39840,39790,39835,178
02/08/2007,09:42:00,39840,39845,39805,39810,125
02/08/2007,09:45:00,39805,39850,39805,39845,135
02/08/2007,09:48:00,39850,39850,39815,39825,150
02/08/2007,09:51:00,39830,39860,39805,39815,216
02/08/2007,09:54:00,39815,39830,39775,39800,293
02/08/2007,09:57:00,39795,39840,39775,39830,186
02/08/2007,10:00:00,39830,39830,39775,39780,151
02/08/2007,10:03:00,39775,39795,39760,39790,88
02/08/2007,10:06:00,39790,39790,39740,39765,127
02/08/2007,10:09:00,39760,39765,39750,39765,62
02/08/2007,10:12:00,39765,39765,39750,39760,47
02/08/2007,10:15:00,39765,39765,39735,39745,79
02/08/2007,10:18:00,39745,39755,39700,39720,157
02/08/2007,10:21:00,39725,39765,39715,39730,131
02/08/2007,10:24:00,39730,39740,39715,39730,70
02/08/2007,10:27:00,39730,39750,39720,39750,41
02/08/2007,10:30:00,39750,39750,39725,39750,37
02/08/2007,10:33:00,39740,39760,39740,39755,69
02/08/2007,10:36:00,39755,39775,39745,39770,61
02/08/2007,10:39:00,39775,39800,39760,39790,110
02/08/2007,10:42:00,39795,39800,39785,39800,38
02/08/2007,10:45:00,39800,39810,39770,39780,81
02/08/2007,10:48:00,39780,39780,39765,39765,37
02/08/2007,10:51:00,39760,39760,39735,39735,75
02/08/2007,10:54:00,39735,39745,39720,39730,98
02/08/2007,10:57:00,39725,39740,39715,39715,21
02/08/2007,11:00:00,39715,39730,39710,39730,73
02/08/2007,11:03:00,39725,39745,39725,39730,73
02/08/2007,11:06:00,39735,39740,39710,39720,45
02/08/2007,11:09:00,39710,39710,39665,39680,124
02/08/2007,11:12:00,39680,39700,39680,39695,64
02/08/2007,11:15:00,39700,39700,39655,39655,89
02/08/2007,11:18:00,39655,39670,39655,39665,58
02/08/2007,11:21:00,39665,39700,39665,39675,54
02/08/2007,11:24:00,39675,39685,39655,39685,172
02/08/2007,11:27:00,39685,39710,39675,39695,106
02/08/2007,11:30:00,39700,39705,39695,39695,32
02/08/2007,11:33:00,39690,39695,39680,39680,25
02/08/2007,11:36:00,39680,39710,39675,39710,37
02/08/2007,11:39:00,39705,39735,39705,39725,47
02/08/2007,11:42:00,39725,39745,39725,39730,40
02/08/2007,11:45:00,39725,39730,39715,39725,18
02/08/2007,11:48:00,39730,39760,39730,39760,77
02/08/2007,11:51:00,39760,39765,39735,39735,55
02/08/2007,11:54:00,39735,39750,39730,39735,36
02/08/2007,11:57:00,39730,39740,39710,39720,33
02/08/2007,12:00:00,39725,39755,39705,39720,172
02/08/2007,12:03:00,39725,39745,39725,39745,46
02/08/2007,12:06:00,39740,39745,39725,39745,18
02/08/2007,12:09:00,39750,39780,39750,39775,64
02/08/2007,12:12:00,39770,39785,39760,39760,69
02/08/2007,12:15:00,39770,39775,39745,39760,51
02/08/2007,12:18:00,39765,39770,39755,39755,29
02/08/2007,12:21:00,39755,39765,39750,39765,58
02/08/2007,12:24:00,39770,39795,39770,39780,92
02/08/2007,12:27:00,39780,39805,39780,39795,59
02/08/2007,12:30:00,39795,39800,39780,39785,32
02/08/2007,12:33:00,39795,39805,39745,39745,189
02/08/2007,12:36:00,39750,39755,39735,39745,70
02/08/2007,12:39:00,39745,39760,39745,39745,52
02/08/2007,12:42:00,39750,39750,39725,39745,49
02/08/2007,12:45:00,39750,39770,39730,39730,65
02/08/2007,12:48:00,39730,39740,39720,39730,22
02/08/2007,12:51:00,39725,39735,39725,39730,14
02/08/2007,12:54:00,39740,39745,39720,39725,24
02/08/2007,12:57:00,39730,39740,39725,39740,16
02/08/2007,13:00:00,39740,39755,39725,39750,35
02/08/2007,13:03:00,39755,39785,39755,39785,22
02/08/2007,13:06:00,39775,39790,39770,39770,57
02/08/2007,13:09:00,39775,39775,39765,39770,20
02/08/2007,13:12:00,39790,39805,39780,39805,18
02/08/2007,13:15:00,39800,39830,39800,39830,50
02/08/2007,13:18:00,39825,39825,39810,39815,34
02/08/2007,13:21:00,39815,39825,39805,39805,25
02/08/2007,13:24:00,39805,39855,39805,39845,72
02/08/2007,13:27:00,39845,39900,39845,39885,163
02/08/2007,13:30:00,39885,39900,39860,39875,79
02/08/2007,13:33:00,39875,39880,39855,39855,58
02/08/2007,13:36:00,39855,39875,39855,39875,41
02/08/2007,13:39:00,39875,39880,39865,39870,47
02/08/2007,13:42:00,39870,39875,39855,39870,40
02/08/2007,13:45:00,39860,39860,39850,39850,23
02/08/2007,13:48:00,39855,39855,39845,39845,27
02/08/2007,13:51:00,39840,39845,39805,39810,67
02/08/2007,13:54:00,39810,39840,39810,39830,29
02/08/2007,13:57:00,39830,39855,39830,39840,32
02/08/2007,14:00:00,39845,39855,39845,39855,17
02/08/2007,14:03:00,39860,39860,39850,39850,10
02/08/2007,14:06:00,39845,39855,39840,39855,35
02/08/2007,14:09:00,39855,39855,39830,39830,38
02/08/2007,14:12:00,39835,39880,39830,39880,53
02/08/2007,14:15:00,39880,39880,39855,39865,61
02/08/2007,14:18:00,39875,39875,39855,39855,37
02/08/2007,14:21:00,39865,39880,39850,39860,35
02/08/2007,14:24:00,39855,39880,39855,39870,20
02/08/2007,14:27:00,39865,39870,39855,39860,58
02/08/2007,14:30:00,39860,39885,39860,39885,59
02/08/2007,14:33:00,39885,39925,39880,39925,171
02/08/2007,14:36:00,39920,39940,39910,39920,115
02/08/2007,14:39:00,39925,39930,39885,39910,77
02/08/2007,14:42:00,39905,39940,39900,39940,52
02/08/2007,14:45:00,39940,39960,39930,39950,90
02/08/2007,14:48:00,39955,39970,39945,39960,77
02/08/2007,14:51:00,39950,39955,39940,39950,43
02/08/2007,14:54:00,39950,39950,39935,39935,25
02/08/2007,14:57:00,39940,39955,39935,39945,29
02/08/2007,15:00:00,39935,39940,39865,39875,86
02/08/2007,15:03:00,39875,39875,39840,39865,111
02/08/2007,15:06:00,39870,39880,39865,39870,80
02/08/2007,15:09:00,39870,39925,39865,39910,1657
02/08/2007,15:12:00,39915,39955,39900,39910,217
02/08/2007,15:15:00,39915,39935,39910,39920,72
02/08/2007,15:18:00,39920,39925,39910,39910,27
02/08/2007,15:21:00,39910,39925,39890,39910,63
02/08/2007,15:24:00,39905,39910,39890,39900,40
02/08/2007,15:27:00,39890,39890,39860,39860,32
02/08/2007,15:30:00,39865,39880,39850,39875,110
02/08/2007,15:33:00,39870,39925,39870,39915,108
02/08/2007,15:36:00,39920,39925,39880,39915,66
02/08/2007,15:39:00,39905,39955,39900,39950,111
02/08/2007,15:42:00,39950,39970,39920,39920,95
02/08/2007,15:45:00,39925,39980,39915,39980,116
02/08/2007,15:48:00,39980,39985,39960,39970,183
02/08/2007,15:51:00,39975,39985,39950,39975,108
02/08/2007,15:54:00,39965,39965,39920,39930,141
02/08/2007,15:57:00,39930,39965,39930,39960,556
02/08/2007,16:00:00,39965,39970,39915,39935,159
02/08/2007,16:03:00,39950,39955,39900,39905,136
02/08/2007,16:06:00,39900,39915,39855,39870,136
02/08/2007,16:09:00,39870,39890,39845,39885,248
02/08/2007,16:12:00,39880,39885,39845,39880,134
02/08/2007,16:15:00,39880,39915,39860,39915,163
02/08/2007,16:18:00,39915,39920,39850,39875,130
02/08/2007,16:21:00,39875,39920,39870,39900,202
02/08/2007,16:24:00,39910,39940,39905,39930,165
02/08/2007,16:27:00,39925,39930,39885,39920,156
02/08/2007,16:30:00,39925,39945,39895,39940,147
02/08/2007,16:33:00,39945,39975,39920,39935,150
02/08/2007,16:36:00,39935,39965,39935,39960,107
02/08/2007,16:39:00,39955,39975,39945,39960,164
02/08/2007,16:42:00,39965,39995,39955,39970,176
02/08/2007,16:45:00,39970,39975,39910,39915,102
02/08/2007,16:48:00,39915,39960,39910,39950,88
02/08/2007,16:51:00,39950,39955,39935,39955,80
02/08/2007,16:54:00,39960,39965,39935,39950,97
02/08/2007,16:57:00,39945,39965,39905,39905,184
02/08/2007,17:00:00,39905,39905,39835,39840,220
02/08/2007,17:03:00,39835,39855,39815,39840,213
02/08/2007,17:06:00,39830,39885,39830,39855,263
02/08/2007,17:09:00,39855,39870,39785,39790,267
02/08/2007,17:12:00,39795,39825,39790,39800,251
02/08/2007,17:15:00,39805,39830,39775,39815,181
02/08/2007,17:18:00,39805,39850,39805,39830,143
02/08/2007,17:21:00,39835,39885,39820,39885,216
02/08/2007,17:24:00,39890,39900,39875,39880,222
02/08/2007,17:27:00,39885,39930,39880,39920,103
02/08/2007,17:30:00,39925,39930,39900,39905,65
02/08/2007,17:33:00,39900,39920,39880,39905,105
02/08/2007,17:36:00,39890,39895,39885,39895,45
02/08/2007,17:39:00,39890,39905,39890,39900,32
03/08/2007,09:00:00,39975,40020,39940,39960,229
03/08/2007,09:03:00,39965,39995,39950,39990,160
03/08/2007,09:06:00,39995,40000,39975,39990,154
03/08/2007,09:09:00,39980,39995,39935,39935,88
03/08/2007,09:12:00,39930,39930,39910,39930,74
03/08/2007,09:15:00,39920,39950,39915,39945,85
03/08/2007,09:18:00,39945,39955,39945,39950,98
03/08/2007,09:21:00,39950,39990,39945,39985,163
03/08/2007,09:24:00,39985,40030,39980,40025,195
03/08/2007,09:27:00,40020,40045,40015,40040,116
03/08/2007,09:30:00,40045,40070,40045,40050,125
03/08/2007,09:33:00,40045,40060,40045,40060,62
03/08/2007,09:36:00,40065,40075,40055,40055,103
03/08/2007,09:39:00,40055,40060,40045,40055,101
03/08/2007,09:42:00,40055,40065,40055,40060,79
03/08/2007,09:45:00,40055,40055,40010,40020,194
03/08/2007,09:48:00,40005,40025,40000,40000,100
03/08/2007,09:51:00,40000,40005,39955,39980,143
03/08/2007,09:54:00,39980,39985,39920,39935,131
03/08/2007,09:57:00,39940,39955,39895,39915,154
03/08/2007,10:00:00,39900,39935,39900,39935,65
03/08/2007,10:03:00,39930,39960,39930,39960,104
03/08/2007,10:06:00,39965,39965,39930,39950,59
03/08/2007,10:09:00,39955,39990,39950,39985,63
03/08/2007,10:12:00,39990,39995,39965,39970,61
03/08/2007,10:15:00,39980,39985,39940,39950,85
03/08/2007,10:18:00,39945,39965,39940,39950,45
03/08/2007,10:21:00,39955,39960,39945,39960,35
03/08/2007,10:24:00,39960,39970,39945,39945,47
03/08/2007,10:27:00,39950,39970,39950,39965,32
03/08/2007,10:30:00,39965,39970,39935,39940,113
03/08/2007,10:33:00,39945,39975,39935,39940,92
03/08/2007,10:36:00,39940,39955,39935,39945,89
03/08/2007,10:39:00,39945,39950,39915,39920,137
03/08/2007,10:42:00,39925,39970,39915,39950,147
03/08/2007,10:45:00,39945,39975,39945,39960,66
03/08/2007,10:48:00,39965,39970,39940,39940,109
03/08/2007,10:51:00,39950,39970,39945,39970,76
03/08/2007,10:54:00,39970,39975,39950,39960,83
03/08/2007,10:57:00,39955,39970,39945,39965,79
03/08/2007,11:00:00,39965,39995,39960,39995,69
03/08/2007,11:03:00,40000,40040,40000,40020,170
03/08/2007,11:06:00,40020,40035,40015,40035,54
03/08/2007,11:09:00,40030,40030,40010,40025,67
03/08/2007,11:12:00,40020,40020,40005,40005,36
03/08/2007,11:15:00,40005,40040,40005,40035,75
03/08/2007,11:18:00,40040,40040,40015,40020,63
03/08/2007,11:21:00,40025,40035,40025,40030,22
03/08/2007,11:24:00,40030,40040,40025,40025,29
03/08/2007,11:27:00,40025,40025,39975,39985,85
03/08/2007,11:30:00,39985,39995,39980,39985,29
03/08/2007,11:33:00,39985,39990,39965,39980,35
03/08/2007,11:36:00,39980,40005,39980,39995,21
03/08/2007,11:39:00,39990,39990,39980,39990,12
03/08/2007,11:42:00,39990,40010,39990,40005,20
03/08/2007,11:45:00,40000,40000,39980,39985,20
03/08/2007,11:48:00,39985,39985,39970,39970,7
03/08/2007,11:51:00,39970,39985,39965,39965,16
03/08/2007,11:54:00,39970,39970,39945,39960,35
03/08/2007,11:57:00,39965,39970,39960,39970,13
03/08/2007,12:00:00,39970,39985,39970,39985,66
03/08/2007,12:03:00,39985,40010,39985,40010,45
03/08/2007,12:06:00,40015,40020,40005,40020,24
03/08/2007,12:09:00,40015,40015,39990,40010,34
03/08/2007,12:12:00,40015,40020,40000,40000,27
03/08/2007,12:15:00,40010,40010,39970,39975,47
03/08/2007,12:18:00,39970,39975,39970,39975,11
03/08/2007,12:21:00,39975,39985,39975,39985,9
03/08/2007,12:24:00,39995,40010,39995,40010,11
03/08/2007,12:27:00,40015,40020,39995,39995,29
03/08/2007,12:30:00,39995,40010,39985,40010,25
03/08/2007,12:33:00,40005,40015,40005,40015,15
03/08/2007,12:36:00,40015,40015,39990,39990,20
03/08/2007,12:39:00,39990,40000,39960,39960,29
03/08/2007,12:42:00,39965,39985,39960,39985,17
03/08/2007,12:45:00,39985,39985,39975,39975,14
03/08/2007,12:48:00,39975,39975,39950,39965,37
03/08/2007,12:51:00,39975,39995,39970,39995,11
03/08/2007,12:54:00,39995,39995,39990,39995,6
03/08/2007,12:57:00,39995,40005,39990,40000,21
03/08/2007,13:00:00,40000,40000,39975,39990,15
03/08/2007,13:03:00,39985,39990,39970,39990,28
03/08/2007,13:06:00,39995,39995,39990,39990,3
03/08/2007,13:09:00,39985,40000,39985,39995,23
03/08/2007,13:12:00,39995,40010,39990,40005,43
03/08/2007,13:15:00,40005,40010,40005,40010,7
03/08/2007,13:18:00,40010,40015,39995,39995,12
03/08/2007,13:21:00,40000,40010,40000,40010,8
03/08/2007,13:24:00,40005,40010,40000,40010,9
03/08/2007,13:27:00,40015,40020,40005,40010,29
03/08/2007,13:30:00,40010,40040,40010,40040,71
03/08/2007,13:33:00,40030,40040,40025,40040,13
03/08/2007,13:36:00,40030,40035,40025,40035,10
03/08/2007,13:39:00,40035,40035,40030,40035,14
03/08/2007,13:42:00,40035,40065,40035,40065,47
03/08/2007,13:45:00,40065,40080,40040,40045,82
03/08/2007,13:48:00,40050,40050,40035,40035,41
03/08/2007,13:51:00,40035,40045,40025,40025,53
03/08/2007,13:54:00,40025,40030,40020,40025,17
03/08/2007,13:57:00,40020,40035,40020,40025,23
03/08/2007,14:00:00,40025,40040,40025,40025,26
03/08/2007,14:03:00,40035,40035,40020,40020,8
03/08/2007,14:06:00,40020,40025,40020,40025,5
03/08/2007,14:09:00,40025,40035,40015,40015,13
03/08/2007,14:12:00,40020,40040,40000,40040,77
03/08/2007,14:15:00,40040,40060,40030,40060,38
03/08/2007,14:18:00,40045,40070,40045,40065,22
03/08/2007,14:21:00,40070,40115,40060,40100,108
03/08/2007,14:24:00,40105,40115,40090,40105,96
03/08/2007,14:27:00,40105,40110,40080,40110,94
03/08/2007,14:30:00,40110,40110,39965,40010,445
03/08/2007,14:33:00,40015,40015,39925,39925,238
03/08/2007,14:36:00,39925,39950,39870,39890,351
03/08/2007,14:39:00,39890,39920,39870,39895,211
03/08/2007,14:42:00,39900,39940,39885,39935,125
03/08/2007,14:45:00,39930,39935,39900,39935,198
03/08/2007,14:48:00,39930,39960,39915,39930,210
03/08/2007,14:51:00,39930,39950,39915,39945,71
03/08/2007,14:54:00,39945,39960,39925,39925,105
03/08/2007,14:57:00,39930,39935,39915,39920,86
03/08/2007,15:00:00,39920,39935,39910,39930,63
03/08/2007,15:03:00,39925,39925,39920,39920,11
03/08/2007,15:06:00,39925,39925,39895,39900,46
03/08/2007,15:09:00,39905,39910,39865,39865,84
03/08/2007,15:12:00,39865,39900,39850,39885,138
03/08/2007,15:15:00,39885,39895,39880,39880,29
03/08/2007,15:18:00,39880,39885,39870,39875,32
03/08/2007,15:21:00,39870,39870,39830,39850,98
03/08/2007,15:24:00,39850,39850,39835,39845,32
03/08/2007,15:27:00,39845,39860,39815,39860,86
03/08/2007,15:30:00,39855,39890,39820,39850,280
03/08/2007,15:33:00,39850,39865,39835,39860,58
03/08/2007,15:36:00,39865,39890,39850,39890,89
03/08/2007,15:39:00,39895,39930,39890,39890,241
03/08/2007,15:42:00,39890,39900,39875,39895,89
03/08/2007,15:45:00,39885,39900,39835,39850,147
03/08/2007,15:48:00,39850,39860,39740,39745,301
03/08/2007,15:51:00,39750,39795,39745,39765,173
03/08/2007,15:54:00,39765,39790,39715,39725,185
03/08/2007,15:57:00,39730,39730,39670,39685,179
03/08/2007,16:00:00,39685,39695,39560,39595,489
03/08/2007,16:03:00,39595,39640,39525,39525,352
03/08/2007,16:06:00,39530,39565,39495,39560,381
03/08/2007,16:09:00,39565,39610,39550,39610,249
03/08/2007,16:12:00,39610,39620,39560,39580,179
03/08/2007,16:15:00,39580,39650,39565,39630,155
03/08/2007,16:18:00,39630,39645,39605,39615,144
03/08/2007,16:21:00,39610,39610,39565,39610,143
03/08/2007,16:24:00,39600,39670,39600,39665,153
03/08/2007,16:27:00,39660,39670,39630,39655,117
03/08/2007,16:30:00,39655,39695,39620,39625,203
03/08/2007,16:33:00,39640,39650,39570,39580,205
03/08/2007,16:36:00,39565,39615,39540,39610,179
03/08/2007,16:39:00,39605,39605,39550,39575,91
03/08/2007,16:42:00,39570,39570,39485,39530,264
03/08/2007,16:45:00,39540,39550,39465,39490,214
03/08/2007,16:48:00,39490,39540,39490,39540,126
03/08/2007,16:51:00,39545,39560,39530,39550,66
03/08/2007,16:54:00,39550,39600,39550,39580,115
03/08/2007,16:57:00,39595,39630,39575,39595,178
03/08/2007,17:00:00,39590,39625,39570,39600,151
03/08/2007,17:03:00,39600,39645,39595,39635,171
03/08/2007,17:06:00,39635,39635,39605,39610,147
03/08/2007,17:09:00,39620,39625,39590,39615,86
03/08/2007,17:12:00,39615,39715,39615,39655,333
03/08/2007,17:15:00,39655,39670,39585,39590,251
03/08/2007,17:18:00,39600,39615,39570,39585,188
03/08/2007,17:21:00,39585,39615,39585,39595,162
03/08/2007,17:24:00,39595,39600,39570,39590,107
03/08/2007,17:27:00,39590,39600,39535,39575,168
03/08/2007,17:30:00,39575,39585,39560,39560,89
03/08/2007,17:33:00,39560,39615,39550,39590,68
03/08/2007,17:36:00,39600,39615,39595,39615,42
03/08/2007,17:39:00,39600,39620,39600,39620,37