DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
31/08/2007,16:35:00,40225,40230,40215,40230,34
31/08/2007,16:36:00,40215,40230,40210,40230,36
31/08/2007,16:37:00,40225,40270,40220,40270,61
31/08/2007,16:38:00,40270,40275,40255,40255,38
31/08/2007,16:39:00,40260,40265,40245,40250,23
31/08/2007,16:40:00,40250,40250,40230,40245,66
31/08/2007,16:41:00,40250,40265,40245,40265,31
31/08/2007,16:42:00,40255,40255,40235,40245,27
31/08/2007,16:43:00,40250,40250,40240,40240,2
31/08/2007,16:44:00,40245,40245,40220,40220,16
31/08/2007,16:45:00,40220,40220,40190,40200,60
31/08/2007,16:46:00,40200,40225,40200,40210,41
31/08/2007,16:47:00,40215,40220,40215,40215,15
31/08/2007,16:48:00,40210,40215,40175,40180,52
31/08/2007,16:49:00,40180,40195,40175,40190,46
31/08/2007,16:50:00,40185,40185,40165,40175,39
31/08/2007,16:51:00,40180,40180,40175,40180,14
31/08/2007,16:52:00,40185,40205,40185,40190,26
31/08/2007,16:53:00,40200,40205,40195,40200,45
31/08/2007,16:54:00,40200,40215,40195,40215,76
31/08/2007,16:55:00,40220,40220,40195,40200,46
31/08/2007,16:56:00,40195,40215,40195,40215,16
31/08/2007,16:57:00,40230,40230,40215,40220,43
31/08/2007,16:58:00,40220,40230,40220,40230,12
31/08/2007,16:59:00,40230,40235,40200,40205,26
31/08/2007,17:00:00,40205,40235,40205,40230,27
31/08/2007,17:01:00,40230,40255,40230,40245,58
31/08/2007,17:02:00,40245,40245,40215,40215,30
31/08/2007,17:03:00,40215,40220,40195,40220,36
31/08/2007,17:04:00,40210,40235,40210,40230,59
31/08/2007,17:05:00,40230,40240,40225,40225,28
31/08/2007,17:06:00,40225,40225,40205,40225,29
31/08/2007,17:07:00,40215,40215,40175,40180,72
31/08/2007,17:08:00,40180,40195,40170,40180,51
31/08/2007,17:09:00,40175,40175,40115,40120,103
31/08/2007,17:10:00,40115,40140,40100,40135,129
31/08/2007,17:11:00,40130,40160,40125,40160,80
31/08/2007,17:12:00,40165,40170,40135,40160,94
31/08/2007,17:13:00,40160,40200,40160,40180,140
31/08/2007,17:14:00,40185,40195,40180,40190,61
31/08/2007,17:15:00,40195,40205,40175,40190,52
31/08/2007,17:16:00,40185,40185,40160,40170,34
31/08/2007,17:17:00,40170,40170,40155,40165,22
31/08/2007,17:18:00,40160,40165,40155,40155,65
31/08/2007,17:19:00,40155,40195,40155,40195,43
31/08/2007,17:20:00,40200,40200,40170,40170,96
31/08/2007,17:21:00,40170,40180,40160,40165,40
31/08/2007,17:22:00,40160,40185,40160,40185,18
31/08/2007,17:23:00,40180,40190,40170,40170,35
31/08/2007,17:24:00,40180,40195,40175,40190,50
31/08/2007,17:25:00,40185,40210,40175,40200,46
31/08/2007,17:26:00,40205,40280,40200,40275,134
31/08/2007,17:27:00,40265,40315,40265,40315,148
31/08/2007,17:28:00,40300,40350,40300,40350,110
31/08/2007,17:29:00,40340,40365,40290,40305,272
31/08/2007,17:30:00,40310,40315,40270,40270,103
31/08/2007,17:31:00,40275,40300,40270,40270,38
31/08/2007,17:32:00,40270,40270,40265,40270,27
31/08/2007,17:33:00,40275,40285,40275,40285,8
31/08/2007,17:34:00,40280,40305,40270,40305,68
31/08/2007,17:35:00,40305,40310,40285,40295,39
31/08/2007,17:36:00,40290,40300,40285,40300,22
31/08/2007,17:37:00,40300,40300,40285,40285,18
31/08/2007,17:38:00,40290,40300,40290,40290,23
31/08/2007,17:39:00,40290,40305,40285,40305,22
03/09/2007,09:00:00,40345,40380,40345,40380,74
03/09/2007,09:01:00,40380,40380,40350,40355,74
03/09/2007,09:02:00,40365,40365,40355,40365,34
03/09/2007,09:03:00,40360,40380,40360,40370,28
03/09/2007,09:04:00,40360,40370,40360,40370,34
03/09/2007,09:05:00,40370,40370,40340,40340,30
03/09/2007,09:06:00,40340,40365,40330,40355,30
03/09/2007,09:07:00,40355,40355,40340,40340,40
03/09/2007,09:08:00,40335,40335,40315,40315,28
03/09/2007,09:09:00,40320,40325,40315,40315,35
03/09/2007,09:10:00,40315,40320,40305,40315,24
03/09/2007,09:11:00,40315,40315,40290,40290,32
03/09/2007,09:12:00,40290,40290,40275,40290,39
03/09/2007,09:13:00,40280,40295,40280,40285,16
03/09/2007,09:14:00,40280,40280,40260,40265,20
03/09/2007,09:15:00,40260,40270,40260,40270,8
03/09/2007,09:16:00,40275,40275,40270,40270,16
03/09/2007,09:17:00,40270,40280,40270,40275,13
03/09/2007,09:18:00,40270,40270,40250,40255,52
03/09/2007,09:19:00,40255,40255,40245,40255,31
03/09/2007,09:20:00,40255,40260,40250,40250,31
03/09/2007,09:21:00,40255,40270,40250,40265,34
03/09/2007,09:22:00,40260,40265,40250,40250,22
03/09/2007,09:23:00,40250,40250,40245,40245,14
03/09/2007,09:24:00,40245,40245,40220,40225,65
03/09/2007,09:25:00,40220,40225,40215,40220,20
03/09/2007,09:26:00,40220,40235,40220,40230,22
03/09/2007,09:27:00,40240,40240,40225,40235,10
03/09/2007,09:28:00,40235,40250,40235,40240,18
03/09/2007,09:29:00,40240,40240,40240,40240,4
03/09/2007,09:30:00,40240,40245,40235,40235,10
03/09/2007,09:31:00,40235,40235,40220,40220,26
03/09/2007,09:32:00,40230,40260,40230,40240,26
03/09/2007,09:33:00,40235,40245,40225,40245,30
03/09/2007,09:34:00,40255,40265,40255,40265,9
03/09/2007,09:35:00,40265,40275,40260,40275,34
03/09/2007,09:36:00,40270,40280,40265,40270,24
03/09/2007,09:37:00,40270,40270,40260,40260,19
03/09/2007,09:38:00,40260,40260,40260,40260,12
03/09/2007,09:39:00,40265,40275,40265,40270,12
03/09/2007,09:40:00,40270,40290,40270,40280,26
03/09/2007,09:41:00,40280,40290,40280,40290,7
03/09/2007,09:42:00,40295,40310,40295,40310,35
03/09/2007,09:43:00,40315,40320,40310,40320,15
03/09/2007,09:44:00,40325,40325,40310,40310,11
03/09/2007,09:45:00,40305,40310,40305,40310,24
03/09/2007,09:46:00,40315,40315,40295,40305,19
03/09/2007,09:47:00,40305,40310,40305,40310,7
03/09/2007,09:48:00,40310,40315,40295,40295,24
03/09/2007,09:49:00,40295,40295,40280,40280,17
03/09/2007,09:50:00,40285,40300,40285,40300,7
03/09/2007,09:51:00,40300,40305,40295,40300,9
03/09/2007,09:52:00,40295,40300,40295,40300,8
03/09/2007,09:53:00,40305,40305,40300,40300,17
03/09/2007,09:54:00,40310,40315,40310,40315,10
03/09/2007,09:55:00,40310,40325,40305,40325,21
03/09/2007,09:56:00,40325,40330,40315,40320,23
03/09/2007,09:57:00,40315,40325,40315,40320,22
03/09/2007,09:58:00,40325,40355,40325,40350,52
03/09/2007,09:59:00,40355,40380,40355,40380,24
03/09/2007,10:00:00,40375,40390,40365,40375,61
03/09/2007,10:01:00,40370,40380,40365,40370,14
03/09/2007,10:02:00,40370,40375,40345,40345,25
03/09/2007,10:03:00,40340,40345,40340,40340,25
03/09/2007,10:04:00,40340,40350,40340,40350,8
03/09/2007,10:05:00,40355,40355,40345,40350,27
03/09/2007,10:06:00,40345,40365,40345,40355,33
03/09/2007,10:07:00,40360,40365,40355,40355,18
03/09/2007,10:08:00,40360,40360,40350,40355,24
03/09/2007,10:09:00,40350,40355,40345,40355,19
03/09/2007,10:10:00,40350,40355,40345,40350,24
03/09/2007,10:11:00,40345,40350,40345,40350,14
03/09/2007,10:12:00,40355,40360,40355,40360,10
03/09/2007,10:13:00,40365,40365,40355,40355,8
03/09/2007,10:14:00,40355,40365,40355,40365,10
03/09/2007,10:15:00,40370,40375,40365,40365,28
03/09/2007,10:16:00,40365,40365,40365,40365,3
03/09/2007,10:17:00,40360,40360,40355,40355,5
03/09/2007,10:18:00,40360,40365,40355,40365,6
03/09/2007,10:19:00,40355,40355,40340,40340,28
03/09/2007,10:20:00,40340,40340,40325,40330,44
03/09/2007,10:21:00,40330,40330,40325,40330,12
03/09/2007,10:22:00,40330,40330,40330,40330,6
03/09/2007,10:23:00,40325,40325,40310,40315,22
03/09/2007,10:24:00,40315,40320,40315,40315,5
03/09/2007,10:25:00,40315,40320,40310,40310,8
03/09/2007,10:26:00,40315,40315,40305,40310,18
03/09/2007,10:27:00,40310,40315,40305,40315,12
03/09/2007,10:28:00,40310,40325,40310,40320,19
03/09/2007,10:29:00,40325,40330,40325,40330,10
03/09/2007,10:30:00,40325,40330,40325,40330,5
03/09/2007,10:31:00,40330,40330,40330,40330,2
03/09/2007,10:32:00,40330,40335,40320,40320,8
03/09/2007,10:33:00,40325,40340,40325,40330,20
03/09/2007,10:34:00,40330,40330,40325,40325,4
03/09/2007,10:35:00,40325,40325,40320,40325,9
03/09/2007,10:36:00,40325,40330,40325,40330,5
03/09/2007,10:37:00,40335,40335,40330,40335,9
03/09/2007,10:38:00,40335,40350,40335,40350,15
03/09/2007,10:39:00,40350,40350,40345,40350,29
03/09/2007,10:40:00,40350,40355,40350,40355,4
03/09/2007,10:41:00,40350,40355,40350,40355,13
03/09/2007,10:42:00,40355,40360,40350,40360,63
03/09/2007,10:43:00,40360,40365,40360,40360,23
03/09/2007,10:44:00,40360,40360,40360,40360,15
03/09/2007,10:45:00,40360,40360,40360,40360,3
03/09/2007,10:46:00,40360,40360,40360,40360,1
03/09/2007,10:47:00,40365,40375,40365,40375,14
03/09/2007,10:48:00,40380,40410,40380,40410,72
03/09/2007,10:49:00,40410,40410,40385,40390,48
03/09/2007,10:50:00,40395,40400,40395,40395,7
03/09/2007,10:51:00,40395,40415,40395,40400,16
03/09/2007,10:52:00,40400,40400,40395,40400,10
03/09/2007,10:53:00,40400,40410,40400,40400,12
03/09/2007,10:54:00,40405,40405,40400,40400,2
03/09/2007,10:55:00,40400,40400,40395,40395,17
03/09/2007,10:56:00,40400,40405,40395,40400,17
03/09/2007,10:57:00,40400,40400,40390,40390,17
03/09/2007,10:58:00,40385,40395,40370,40380,46
03/09/2007,10:59:00,40375,40380,40370,40375,16
03/09/2007,11:00:00,40375,40395,40375,40390,18
03/09/2007,11:01:00,40390,40395,40385,40390,10
03/09/2007,11:02:00,40390,40390,40375,40380,13
03/09/2007,11:03:00,40375,40375,40365,40365,22
03/09/2007,11:04:00,40365,40370,40360,40370,15
03/09/2007,11:05:00,40370,40375,40370,40375,3
03/09/2007,11:06:00,40370,40370,40360,40365,10
03/09/2007,11:07:00,40360,40365,40360,40365,5
03/09/2007,11:09:00,40370,40370,40340,40340,21
03/09/2007,11:10:00,40345,40350,40340,40350,12
03/09/2007,11:11:00,40350,40350,40350,40350,6
03/09/2007,11:12:00,40350,40350,40350,40350,1
03/09/2007,11:14:00,40345,40345,40340,40340,6
03/09/2007,11:15:00,40345,40345,40340,40340,4
03/09/2007,11:16:00,40350,40350,40350,40350,5
03/09/2007,11:17:00,40355,40355,40350,40350,7
03/09/2007,11:18:00,40355,40360,40350,40350,10
03/09/2007,11:19:00,40345,40345,40340,40345,5
03/09/2007,11:20:00,40340,40340,40330,40330,12
03/09/2007,11:21:00,40335,40335,40320,40330,14
03/09/2007,11:22:00,40330,40330,40330,40330,2
03/09/2007,11:23:00,40325,40330,40325,40325,9
03/09/2007,11:24:00,40325,40330,40325,40330,4
03/09/2007,11:25:00,40330,40335,40330,40335,9
03/09/2007,11:26:00,40330,40335,40330,40335,2
03/09/2007,11:27:00,40335,40335,40335,40335,3
03/09/2007,11:28:00,40330,40330,40330,40330,3
03/09/2007,11:29:00,40330,40330,40330,40330,3
03/09/2007,11:30:00,40330,40335,40330,40330,4
03/09/2007,11:31:00,40335,40335,40330,40330,9
03/09/2007,11:32:00,40330,40330,40330,40330,6
03/09/2007,11:33:00,40325,40330,40325,40330,7
03/09/2007,11:34:00,40330,40335,40330,40335,7
03/09/2007,11:35:00,40335,40335,40335,40335,1
03/09/2007,11:36:00,40335,40335,40335,40335,1
03/09/2007,11:37:00,40335,40350,40335,40350,32
03/09/2007,11:38:00,40350,40355,40345,40355,12
03/09/2007,11:39:00,40350,40350,40350,40350,9
03/09/2007,11:40:00,40350,40350,40350,40350,2
03/09/2007,11:41:00,40355,40360,40355,40355,11
03/09/2007,11:42:00,40365,40370,40355,40355,6
03/09/2007,11:43:00,40360,40365,40360,40365,12
03/09/2007,11:44:00,40360,40360,40355,40355,4
03/09/2007,11:45:00,40355,40355,40350,40350,5
03/09/2007,11:46:00,40350,40355,40350,40355,3
03/09/2007,11:47:00,40355,40355,40355,40355,3
03/09/2007,11:48:00,40350,40350,40350,40350,1
03/09/2007,11:49:00,40345,40345,40345,40345,2
03/09/2007,11:50:00,40350,40360,40345,40360,11
03/09/2007,11:51:00,40360,40360,40360,40360,1
03/09/2007,11:53:00,40355,40360,40355,40360,5
03/09/2007,11:55:00,40360,40360,40360,40360,3
03/09/2007,11:56:00,40355,40355,40355,40355,1
03/09/2007,11:57:00,40355,40355,40350,40350,9
03/09/2007,11:58:00,40350,40350,40345,40345,4
03/09/2007,11:59:00,40345,40345,40345,40345,1
03/09/2007,12:00:00,40350,40350,40350,40350,2
03/09/2007,12:01:00,40350,40350,40340,40340,7
03/09/2007,12:03:00,40340,40340,40340,40340,1
03/09/2007,12:04:00,40340,40340,40320,40320,36
03/09/2007,12:05:00,40320,40320,40310,40315,11
03/09/2007,12:06:00,40320,40320,40320,40320,7
03/09/2007,12:07:00,40320,40325,40320,40325,2
03/09/2007,12:08:00,40320,40320,40315,40320,9
03/09/2007,12:09:00,40320,40320,40315,40315,5
03/09/2007,12:10:00,40315,40315,40310,40310,7
03/09/2007,12:11:00,40315,40325,40315,40325,8
03/09/2007,12:13:00,40325,40325,40325,40325,1
03/09/2007,12:14:00,40330,40335,40330,40335,8
03/09/2007,12:16:00,40330,40330,40330,40330,4
03/09/2007,12:17:00,40330,40335,40330,40335,7
03/09/2007,12:18:00,40340,40340,40335,40335,2
03/09/2007,12:20:00,40330,40330,40330,40330,1
03/09/2007,12:22:00,40335,40335,40330,40330,4
03/09/2007,12:23:00,40330,40330,40330,40330,4
03/09/2007,12:25:00,40325,40330,40325,40325,19
03/09/2007,12:26:00,40325,40325,40325,40325,2
03/09/2007,12:27:00,40320,40320,40320,40320,9
03/09/2007,12:28:00,40325,40325,40320,40320,6
03/09/2007,12:29:00,40320,40320,40320,40320,3
03/09/2007,12:30:00,40320,40320,40320,40320,2
03/09/2007,12:31:00,40320,40320,40320,40320,7
03/09/2007,12:32:00,40320,40320,40320,40320,6
03/09/2007,12:33:00,40325,40325,40325,40325,2
03/09/2007,12:34:00,40325,40325,40325,40325,6
03/09/2007,12:35:00,40325,40325,40325,40325,4
03/09/2007,12:37:00,40330,40330,40330,40330,6
03/09/2007,12:38:00,40330,40330,40330,40330,4
03/09/2007,12:39:00,40335,40335,40335,40335,2
03/09/2007,12:40:00,40330,40330,40330,40330,2
03/09/2007,12:42:00,40330,40330,40330,40330,2
03/09/2007,12:45:00,40335,40335,40335,40335,3
03/09/2007,12:46:00,40325,40325,40320,40320,17
03/09/2007,12:49:00,40320,40320,40320,40320,2
03/09/2007,12:50:00,40320,40320,40320,40320,2
03/09/2007,12:51:00,40315,40315,40315,40315,3
03/09/2007,12:52:00,40315,40315,40315,40315,8
03/09/2007,12:53:00,40315,40315,40315,40315,2
03/09/2007,12:54:00,40315,40315,40310,40310,5
03/09/2007,12:55:00,40315,40315,40290,40290,28
03/09/2007,12:56:00,40290,40290,40280,40280,13
03/09/2007,12:57:00,40280,40280,40280,40280,7
03/09/2007,12:58:00,40290,40290,40290,40290,2
03/09/2007,13:00:00,40285,40285,40280,40285,6
03/09/2007,13:01:00,40285,40285,40280,40280,11
03/09/2007,13:03:00,40285,40285,40285,40285,5
03/09/2007,13:04:00,40285,40290,40285,40290,3
03/09/2007,13:05:00,40285,40285,40285,40285,2
03/09/2007,13:06:00,40285,40285,40285,40285,2
03/09/2007,13:07:00,40285,40285,40285,40285,1
03/09/2007,13:08:00,40280,40280,40280,40280,8
03/09/2007,13:09:00,40280,40280,40280,40280,6
03/09/2007,13:10:00,40280,40280,40275,40280,9
03/09/2007,13:11:00,40280,40280,40275,40280,6
03/09/2007,13:12:00,40280,40285,40280,40285,2
03/09/2007,13:13:00,40285,40285,40280,40280,6
03/09/2007,13:14:00,40275,40285,40275,40285,7
03/09/2007,13:15:00,40280,40280,40280,40280,2
03/09/2007,13:16:00,40275,40280,40275,40280,3
03/09/2007,13:17:00,40280,40280,40275,40275,9
03/09/2007,13:18:00,40285,40285,40285,40285,5
03/09/2007,13:19:00,40285,40285,40280,40280,2
03/09/2007,13:20:00,40285,40285,40285,40285,5
03/09/2007,13:21:00,40290,40290,40275,40280,11
03/09/2007,13:22:00,40275,40275,40275,40275,1
03/09/2007,13:23:00,40275,40275,40260,40260,19
03/09/2007,13:24:00,40260,40265,40260,40265,4
03/09/2007,13:25:00,40260,40265,40260,40260,4
03/09/2007,13:27:00,40265,40265,40260,40265,6
03/09/2007,13:30:00,40270,40270,40270,40270,3
03/09/2007,13:31:00,40260,40260,40260,40260,2
03/09/2007,13:33:00,40260,40260,40260,40260,2
03/09/2007,13:37:00,40265,40265,40265,40265,2
03/09/2007,13:38:00,40265,40265,40260,40265,3
03/09/2007,13:39:00,40275,40275,40265,40265,5
03/09/2007,13:40:00,40270,40275,40270,40275,4
03/09/2007,13:41:00,40275,40280,40265,40265,12
03/09/2007,13:42:00,40260,40260,40260,40260,1
03/09/2007,13:43:00,40270,40270,40270,40270,1
03/09/2007,13:44:00,40270,40270,40270,40270,1
03/09/2007,13:45:00,40275,40275,40275,40275,1
03/09/2007,13:50:00,40270,40270,40270,40270,4
03/09/2007,13:51:00,40265,40265,40260,40260,6
03/09/2007,13:52:00,40270,40270,40270,40270,2
03/09/2007,13:53:00,40270,40270,40270,40270,1
03/09/2007,13:54:00,40270,40270,40270,40270,1
03/09/2007,13:55:00,40270,40270,40270,40270,1
03/09/2007,13:57:00,40270,40270,40270,40270,3
03/09/2007,13:58:00,40275,40275,40275,40275,3
03/09/2007,13:59:00,40275,40290,40275,40290,10
03/09/2007,14:00:00,40295,40310,40295,40310,24
03/09/2007,14:01:00,40300,40305,40300,40305,3
03/09/2007,14:02:00,40300,40300,40300,40300,1
03/09/2007,14:03:00,40300,40300,40300,40300,4
03/09/2007,14:04:00,40300,40300,40300,40300,1
03/09/2007,14:05:00,40295,40300,40295,40300,3
03/09/2007,14:06:00,40300,40300,40300,40300,1
03/09/2007,14:07:00,40300,40300,40300,40300,1
03/09/2007,14:10:00,40300,40305,40300,40305,4
03/09/2007,14:11:00,40305,40305,40305,40305,3
03/09/2007,14:12:00,40300,40300,40295,40295,12
03/09/2007,14:13:00,40290,40290,40290,40290,6
03/09/2007,14:14:00,40285,40285,40285,40285,7
03/09/2007,14:15:00,40285,40285,40280,40285,7
03/09/2007,14:16:00,40280,40280,40280,40280,3
03/09/2007,14:17:00,40275,40275,40270,40270,12
03/09/2007,14:18:00,40270,40275,40270,40270,12
03/09/2007,14:19:00,40275,40280,40275,40280,5
03/09/2007,14:20:00,40270,40275,40270,40275,13
03/09/2007,14:21:00,40280,40280,40280,40280,11
03/09/2007,14:22:00,40280,40280,40270,40270,14
03/09/2007,14:23:00,40270,40270,40265,40270,29
03/09/2007,14:24:00,40270,40275,40270,40270,9
03/09/2007,14:26:00,40275,40275,40275,40275,6
03/09/2007,14:27:00,40270,40280,40270,40280,20
03/09/2007,14:28:00,40280,40285,40280,40285,3
03/09/2007,14:29:00,40285,40285,40285,40285,2
03/09/2007,14:30:00,40290,40295,40290,40290,4
03/09/2007,14:31:00,40285,40285,40285,40285,1
03/09/2007,14:36:00,40285,40285,40285,40285,2
03/09/2007,14:37:00,40285,40285,40285,40285,1
03/09/2007,14:40:00,40285,40285,40285,40285,1
03/09/2007,14:41:00,40285,40285,40275,40275,5
03/09/2007,14:42:00,40285,40285,40285,40285,1
03/09/2007,14:43:00,40285,40285,40285,40285,1
03/09/2007,14:44:00,40290,40295,40290,40295,3
03/09/2007,14:45:00,40295,40300,40295,40300,8
03/09/2007,14:46:00,40300,40310,40300,40300,8
03/09/2007,14:47:00,40300,40300,40300,40300,2
03/09/2007,14:48:00,40295,40295,40290,40295,5
03/09/2007,14:51:00,40300,40300,40300,40300,2
03/09/2007,14:53:00,40295,40295,40290,40290,4
03/09/2007,14:55:00,40295,40295,40295,40295,1
03/09/2007,14:56:00,40295,40295,40290,40290,2
03/09/2007,14:57:00,40295,40300,40295,40300,4
03/09/2007,14:58:00,40300,40300,40300,40300,4
03/09/2007,15:00:00,40300,40300,40295,40300,7
03/09/2007,15:02:00,40310,40310,40300,40305,3
03/09/2007,15:03:00,40305,40305,40305,40305,1
03/09/2007,15:04:00,40310,40325,40310,40315,24
03/09/2007,15:05:00,40315,40315,40310,40310,5
03/09/2007,15:06:00,40320,40320,40310,40310,3
03/09/2007,15:07:00,40310,40310,40305,40305,11
03/09/2007,15:08:00,40305,40305,40305,40305,2
03/09/2007,15:09:00,40305,40305,40305,40305,1
03/09/2007,15:11:00,40310,40310,40305,40305,11
03/09/2007,15:12:00,40300,40300,40295,40295,11
03/09/2007,15:13:00,40295,40295,40275,40275,33
03/09/2007,15:14:00,40270,40270,40265,40265,18
03/09/2007,15:15:00,40260,40260,40260,40260,7
03/09/2007,15:16:00,40265,40270,40265,40270,5
03/09/2007,15:17:00,40260,40260,40260,40260,2
03/09/2007,15:18:00,40260,40265,40260,40265,6
03/09/2007,15:19:00,40260,40265,40260,40265,3
03/09/2007,15:20:00,40260,40260,40260,40260,3
03/09/2007,15:21:00,40260,40265,40260,40265,3
03/09/2007,15:22:00,40265,40265,40265,40265,1
03/09/2007,15:23:00,40265,40270,40265,40265,39
03/09/2007,15:24:00,40260,40260,40260,40260,3
03/09/2007,15:25:00,40265,40265,40265,40265,1
03/09/2007,15:26:00,40265,40265,40265,40265,6
03/09/2007,15:27:00,40260,40260,40260,40260,2
03/09/2007,15:28:00,40260,40265,40255,40255,14
03/09/2007,15:29:00,40260,40260,40260,40260,1
03/09/2007,15:30:00,40260,40260,40260,40260,4
03/09/2007,15:31:00,40265,40265,40265,40265,2
03/09/2007,15:32:00,40265,40265,40260,40265,29
03/09/2007,15:33:00,40260,40260,40260,40260,4
03/09/2007,15:34:00,40265,40270,40265,40270,22
03/09/2007,15:35:00,40270,40270,40270,40270,2
03/09/2007,15:36:00,40270,40270,40265,40265,6
03/09/2007,15:38:00,40265,40265,40265,40265,8
03/09/2007,15:39:00,40265,40265,40265,40265,14
03/09/2007,15:40:00,40270,40270,40265,40270,7
03/09/2007,15:41:00,40265,40270,40265,40265,7
03/09/2007,15:42:00,40270,40270,40270,40270,1
03/09/2007,15:43:00,40270,40270,40265,40265,8
03/09/2007,15:44:00,40265,40265,40265,40265,2
03/09/2007,15:45:00,40260,40265,40255,40255,18
03/09/2007,15:46:00,40255,40260,40255,40255,7
03/09/2007,15:47:00,40260,40260,40260,40260,5
03/09/2007,15:49:00,40265,40265,40265,40265,2
03/09/2007,15:50:00,40265,40265,40265,40265,4
03/09/2007,15:52:00,40265,40265,40260,40260,5
03/09/2007,15:54:00,40270,40270,40270,40270,3
03/09/2007,15:55:00,40270,40270,40270,40270,2
03/09/2007,15:56:00,40270,40270,40265,40265,7
03/09/2007,15:57:00,40275,40275,40275,40275,5
03/09/2007,15:58:00,40280,40280,40275,40280,7
03/09/2007,15:59:00,40280,40280,40280,40280,1
03/09/2007,16:00:00,40285,40285,40280,40280,8
03/09/2007,16:01:00,40280,40285,40280,40280,5
03/09/2007,16:02:00,40285,40295,40285,40295,12
03/09/2007,16:03:00,40295,40300,40295,40295,10
03/09/2007,16:04:00,40295,40295,40295,40295,2
03/09/2007,16:05:00,40295,40295,40295,40295,2
03/09/2007,16:06:00,40300,40300,40295,40300,5
03/09/2007,16:07:00,40300,40305,40295,40295,22
03/09/2007,16:08:00,40295,40295,40290,40295,4
03/09/2007,16:09:00,40290,40290,40280,40280,12
03/09/2007,16:10:00,40285,40285,40285,40285,5
03/09/2007,16:11:00,40285,40290,40285,40285,4
03/09/2007,16:12:00,40285,40290,40285,40290,4
03/09/2007,16:13:00,40295,40300,40295,40295,6
03/09/2007,16:15:00,40295,40300,40295,40300,3
03/09/2007,16:16:00,40295,40295,40290,40290,2
03/09/2007,16:17:00,40295,40310,40295,40310,8
03/09/2007,16:18:00,40310,40310,40310,40310,16
03/09/2007,16:19:00,40305,40310,40295,40300,33
03/09/2007,16:20:00,40300,40300,40300,40300,1
03/09/2007,16:21:00,40305,40305,40300,40300,6
03/09/2007,16:22:00,40300,40305,40300,40305,9
03/09/2007,16:23:00,40305,40305,40295,40300,17
03/09/2007,16:24:00,40300,40300,40300,40300,2
03/09/2007,16:25:00,40300,40300,40300,40300,3
03/09/2007,16:26:00,40300,40300,40300,40300,2
03/09/2007,16:27:00,40305,40305,40305,40305,1
03/09/2007,16:28:00,40305,40325,40305,40325,33
03/09/2007,16:29:00,40320,40320,40315,40315,4
03/09/2007,16:30:00,40320,40320,40320,40320,1
03/09/2007,16:32:00,40320,40340,40320,40340,19
03/09/2007,16:33:00,40335,40340,40330,40340,7
03/09/2007,16:34:00,40340,40340,40335,40335,5
03/09/2007,16:35:00,40335,40335,40335,40335,1
03/09/2007,16:36:00,40325,40325,40325,40325,3
03/09/2007,16:37:00,40320,40320,40320,40320,2
03/09/2007,16:38:00,40320,40330,40320,40320,6
03/09/2007,16:40:00,40320,40325,40320,40325,5
03/09/2007,16:41:00,40325,40325,40325,40325,1
03/09/2007,16:42:00,40330,40335,40330,40335,5
03/09/2007,16:43:00,40340,40345,40340,40340,9
03/09/2007,16:44:00,40345,40345,40340,40340,5
03/09/2007,16:45:00,40335,40345,40335,40345,3
03/09/2007,16:48:00,40335,40335,40335,40335,4
03/09/2007,16:49:00,40335,40340,40335,40335,7
03/09/2007,16:50:00,40335,40335,40335,40335,3
03/09/2007,16:51:00,40330,40330,40325,40325,7
03/09/2007,16:52:00,40320,40320,40320,40320,1
03/09/2007,16:53:00,40325,40325,40325,40325,6
03/09/2007,16:54:00,40330,40330,40330,40330,4
03/09/2007,16:55:00,40325,40330,40325,40330,3
03/09/2007,16:56:00,40325,40325,40320,40320,8
03/09/2007,16:57:00,40320,40325,40320,40325,4
03/09/2007,16:58:00,40325,40325,40325,40325,1
03/09/2007,16:59:00,40325,40330,40325,40325,5
03/09/2007,17:00:00,40330,40345,40325,40340,35
03/09/2007,17:01:00,40345,40350,40345,40350,12
03/09/2007,17:02:00,40355,40360,40355,40355,10
03/09/2007,17:03:00,40350,40360,40350,40355,5
03/09/2007,17:04:00,40350,40355,40350,40355,13
03/09/2007,17:05:00,40355,40355,40350,40355,10
03/09/2007,17:06:00,40355,40355,40355,40355,1
03/09/2007,17:07:00,40355,40360,40350,40350,6
03/09/2007,17:08:00,40355,40360,40355,40360,24
03/09/2007,17:09:00,40355,40355,40355,40355,9
03/09/2007,17:10:00,40360,40360,40355,40355,5
03/09/2007,17:11:00,40360,40360,40355,40360,8
03/09/2007,17:12:00,40355,40365,40355,40355,8
03/09/2007,17:13:00,40360,40360,40355,40355,14
03/09/2007,17:14:00,40355,40355,40350,40350,14
03/09/2007,17:15:00,40350,40355,40350,40350,11
03/09/2007,17:16:00,40350,40350,40350,40350,5
03/09/2007,17:17:00,40350,40350,40325,40325,53
03/09/2007,17:18:00,40335,40350,40335,40350,17
03/09/2007,17:19:00,40350,40355,40350,40355,9
03/09/2007,17:20:00,40355,40360,40350,40350,16
03/09/2007,17:21:00,40350,40355,40350,40355,20
03/09/2007,17:22:00,40355,40360,40355,40355,4
03/09/2007,17:23:00,40355,40355,40355,40355,3
03/09/2007,17:24:00,40355,40355,40355,40355,10
03/09/2007,17:25:00,40360,40385,40350,40385,70
03/09/2007,17:26:00,40385,40390,40370,40385,48
03/09/2007,17:27:00,40380,40380,40375,40375,21
03/09/2007,17:28:00,40380,40385,40375,40380,32
03/09/2007,17:29:00,40375,40375,40330,40330,45
03/09/2007,17:30:00,40350,40365,40350,40365,21
03/09/2007,17:31:00,40365,40365,40340,40345,44
03/09/2007,17:32:00,40350,40360,40350,40355,11
03/09/2007,17:33:00,40355,40360,40355,40360,2
03/09/2007,17:34:00,40350,40365,40350,40365,71
03/09/2007,17:35:00,40370,40380,40355,40355,35
03/09/2007,17:36:00,40355,40355,40350,40355,10
03/09/2007,17:37:00,40350,40360,40335,40340,16
03/09/2007,17:38:00,40350,40350,40345,40345,9
03/09/2007,17:39:00,40355,40365,40350,40360,10