DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
04/09/2007,09:00:00,40300,40310,40280,40280,44
04/09/2007,09:01:00,40275,40275,40250,40275,68
04/09/2007,09:02:00,40275,40275,40270,40270,24
04/09/2007,09:03:00,40265,40270,40255,40265,30
04/09/2007,09:04:00,40265,40270,40260,40265,12
04/09/2007,09:05:00,40275,40275,40265,40265,29
04/09/2007,09:06:00,40260,40265,40250,40250,19
04/09/2007,09:07:00,40250,40255,40210,40210,66
04/09/2007,09:08:00,40210,40210,40165,40170,130
04/09/2007,09:09:00,40170,40175,40155,40170,37
04/09/2007,09:10:00,40175,40200,40175,40195,39
04/09/2007,09:11:00,40200,40200,40175,40180,20
04/09/2007,09:12:00,40180,40185,40180,40180,9
04/09/2007,09:13:00,40175,40175,40115,40155,118
04/09/2007,09:14:00,40155,40155,40140,40145,35
04/09/2007,09:15:00,40145,40150,40110,40120,103
04/09/2007,09:16:00,40125,40125,40100,40105,34
04/09/2007,09:17:00,40100,40110,40090,40090,82
04/09/2007,09:18:00,40090,40100,40080,40095,60
04/09/2007,09:19:00,40100,40105,40090,40100,20
04/09/2007,09:20:00,40100,40100,40060,40080,64
04/09/2007,09:21:00,40080,40100,40080,40100,41
04/09/2007,09:22:00,40100,40105,40095,40100,39
04/09/2007,09:23:00,40100,40125,40100,40125,44
04/09/2007,09:24:00,40125,40130,40115,40115,57
04/09/2007,09:25:00,40120,40135,40120,40135,32
04/09/2007,09:26:00,40135,40140,40125,40130,27
04/09/2007,09:27:00,40130,40140,40125,40140,37
04/09/2007,09:28:00,40140,40150,40140,40150,28
04/09/2007,09:29:00,40145,40150,40140,40145,27
04/09/2007,09:30:00,40145,40145,40125,40135,54
04/09/2007,09:31:00,40135,40140,40125,40135,20
04/09/2007,09:32:00,40140,40145,40130,40130,25
04/09/2007,09:33:00,40135,40155,40135,40155,34
04/09/2007,09:34:00,40155,40175,40155,40175,31
04/09/2007,09:35:00,40175,40180,40165,40165,34
04/09/2007,09:36:00,40160,40165,40150,40160,47
04/09/2007,09:37:00,40160,40170,40145,40160,62
04/09/2007,09:38:00,40160,40165,40155,40165,9
04/09/2007,09:39:00,40170,40180,40170,40180,35
04/09/2007,09:40:00,40180,40180,40160,40165,36
04/09/2007,09:41:00,40170,40170,40155,40160,21
04/09/2007,09:42:00,40165,40175,40160,40160,30
04/09/2007,09:43:00,40160,40165,40160,40165,7
04/09/2007,09:44:00,40165,40165,40160,40165,7
04/09/2007,09:45:00,40160,40160,40150,40150,38
04/09/2007,09:46:00,40150,40150,40130,40130,22
04/09/2007,09:47:00,40130,40140,40125,40135,45
04/09/2007,09:48:00,40140,40140,40140,40140,10
04/09/2007,09:49:00,40140,40140,40130,40130,13
04/09/2007,09:50:00,40125,40130,40100,40100,67
04/09/2007,09:51:00,40100,40105,40095,40100,36
04/09/2007,09:52:00,40100,40115,40075,40080,67
04/09/2007,09:53:00,40075,40090,40070,40085,26
04/09/2007,09:54:00,40080,40095,40080,40090,21
04/09/2007,09:55:00,40090,40110,40090,40095,49
04/09/2007,09:56:00,40095,40095,40090,40090,20
04/09/2007,09:57:00,40090,40120,40090,40105,26
04/09/2007,09:58:00,40105,40120,40105,40120,14
04/09/2007,09:59:00,40115,40115,40110,40110,3
04/09/2007,10:00:00,40110,40110,40075,40090,61
04/09/2007,10:01:00,40095,40120,40095,40100,33
04/09/2007,10:02:00,40110,40115,40110,40115,12
04/09/2007,10:03:00,40115,40115,40110,40115,8
04/09/2007,10:04:00,40115,40120,40105,40120,19
04/09/2007,10:05:00,40110,40115,40110,40110,10
04/09/2007,10:06:00,40105,40120,40105,40115,12
04/09/2007,10:07:00,40110,40110,40100,40105,10
04/09/2007,10:08:00,40105,40105,40090,40100,19
04/09/2007,10:09:00,40100,40100,40100,40100,2
04/09/2007,10:10:00,40105,40105,40090,40090,12
04/09/2007,10:11:00,40085,40110,40080,40100,33
04/09/2007,10:12:00,40105,40135,40105,40130,44
04/09/2007,10:13:00,40125,40125,40115,40115,12
04/09/2007,10:14:00,40110,40120,40110,40120,12
04/09/2007,10:15:00,40115,40120,40105,40105,15
04/09/2007,10:16:00,40105,40110,40090,40110,33
04/09/2007,10:17:00,40100,40100,40090,40095,16
04/09/2007,10:18:00,40095,40095,40080,40080,34
04/09/2007,10:19:00,40090,40105,40085,40085,22
04/09/2007,10:20:00,40090,40095,40085,40095,9
04/09/2007,10:21:00,40095,40100,40090,40100,10
04/09/2007,10:22:00,40105,40105,40090,40090,26
04/09/2007,10:23:00,40085,40095,40085,40095,3
04/09/2007,10:24:00,40100,40115,40100,40100,37
04/09/2007,10:25:00,40100,40105,40100,40105,2
04/09/2007,10:26:00,40105,40115,40100,40115,17
04/09/2007,10:27:00,40120,40130,40120,40130,20
04/09/2007,10:28:00,40130,40135,40115,40130,29
04/09/2007,10:29:00,40130,40130,40115,40115,23
04/09/2007,10:30:00,40115,40135,40115,40130,38
04/09/2007,10:31:00,40135,40160,40135,40140,85
04/09/2007,10:32:00,40135,40140,40130,40140,29
04/09/2007,10:33:00,40140,40145,40135,40145,24
04/09/2007,10:34:00,40145,40155,40145,40155,23
04/09/2007,10:35:00,40145,40145,40130,40135,19
04/09/2007,10:36:00,40130,40130,40120,40125,18
04/09/2007,10:37:00,40130,40135,40130,40135,3
04/09/2007,10:38:00,40135,40135,40120,40120,11
04/09/2007,10:39:00,40125,40130,40125,40125,9
04/09/2007,10:40:00,40120,40135,40115,40135,18
04/09/2007,10:41:00,40135,40140,40120,40130,17
04/09/2007,10:42:00,40135,40140,40130,40130,6
04/09/2007,10:43:00,40140,40145,40140,40140,14
04/09/2007,10:44:00,40140,40140,40135,40135,6
04/09/2007,10:45:00,40135,40140,40130,40130,18
04/09/2007,10:46:00,40130,40135,40125,40125,16
04/09/2007,10:47:00,40125,40130,40125,40125,13
04/09/2007,10:48:00,40125,40125,40105,40125,38
04/09/2007,10:49:00,40120,40130,40120,40120,24
04/09/2007,10:50:00,40120,40130,40120,40125,23
04/09/2007,10:51:00,40120,40125,40120,40125,15
04/09/2007,10:52:00,40130,40130,40120,40120,13
04/09/2007,10:53:00,40115,40115,40110,40110,9
04/09/2007,10:54:00,40110,40125,40105,40120,14
04/09/2007,10:55:00,40130,40140,40125,40125,62
04/09/2007,10:56:00,40125,40125,40115,40115,12
04/09/2007,10:57:00,40115,40115,40110,40110,5
04/09/2007,10:58:00,40110,40115,40100,40115,22
04/09/2007,10:59:00,40120,40120,40120,40120,1
04/09/2007,11:00:00,40115,40120,40105,40105,14
04/09/2007,11:01:00,40105,40120,40105,40120,12
04/09/2007,11:02:00,40115,40120,40110,40115,17
04/09/2007,11:03:00,40115,40115,40100,40100,21
04/09/2007,11:04:00,40100,40110,40095,40105,14
04/09/2007,11:05:00,40110,40120,40110,40120,11
04/09/2007,11:06:00,40115,40115,40110,40110,6
04/09/2007,11:07:00,40115,40120,40115,40120,13
04/09/2007,11:08:00,40115,40115,40100,40100,18
04/09/2007,11:09:00,40100,40110,40100,40110,7
04/09/2007,11:10:00,40115,40115,40115,40115,7
04/09/2007,11:11:00,40115,40125,40115,40125,18
04/09/2007,11:12:00,40130,40130,40125,40125,4
04/09/2007,11:13:00,40130,40130,40125,40125,8
04/09/2007,11:14:00,40125,40135,40125,40135,14
04/09/2007,11:15:00,40135,40135,40125,40130,23
04/09/2007,11:16:00,40130,40130,40130,40130,2
04/09/2007,11:17:00,40130,40130,40125,40130,21
04/09/2007,11:18:00,40130,40135,40130,40135,6
04/09/2007,11:19:00,40140,40150,40140,40145,32
04/09/2007,11:20:00,40145,40145,40145,40145,6
04/09/2007,11:21:00,40145,40160,40145,40160,24
04/09/2007,11:22:00,40155,40160,40155,40160,11
04/09/2007,11:23:00,40155,40155,40145,40150,33
04/09/2007,11:24:00,40155,40155,40140,40140,18
04/09/2007,11:25:00,40140,40140,40130,40135,14
04/09/2007,11:26:00,40140,40140,40140,40140,18
04/09/2007,11:27:00,40135,40140,40135,40140,11
04/09/2007,11:29:00,40145,40150,40145,40150,33
04/09/2007,11:30:00,40145,40155,40145,40150,4
04/09/2007,11:31:00,40150,40155,40150,40155,16
04/09/2007,11:32:00,40160,40205,40160,40205,127
04/09/2007,11:33:00,40205,40205,40195,40200,27
04/09/2007,11:34:00,40195,40210,40190,40205,35
04/09/2007,11:35:00,40205,40240,40205,40235,71
04/09/2007,11:36:00,40235,40240,40210,40225,50
04/09/2007,11:37:00,40230,40230,40220,40220,32
04/09/2007,11:38:00,40215,40220,40200,40220,45
04/09/2007,11:39:00,40220,40225,40215,40225,26
04/09/2007,11:40:00,40230,40240,40225,40225,39
04/09/2007,11:41:00,40230,40240,40225,40230,14
04/09/2007,11:42:00,40225,40230,40220,40230,26
04/09/2007,11:43:00,40230,40230,40220,40225,10
04/09/2007,11:44:00,40230,40235,40225,40225,11
04/09/2007,11:45:00,40225,40270,40225,40265,132
04/09/2007,11:46:00,40260,40270,40255,40265,72
04/09/2007,11:47:00,40265,40290,40265,40290,99
04/09/2007,11:48:00,40290,40290,40280,40285,29
04/09/2007,11:49:00,40285,40300,40285,40300,39
04/09/2007,11:50:00,40290,40295,40275,40275,37
04/09/2007,11:51:00,40280,40295,40280,40285,27
04/09/2007,11:52:00,40285,40290,40285,40285,42
04/09/2007,11:53:00,40285,40290,40285,40290,9
04/09/2007,11:54:00,40295,40295,40290,40295,17
04/09/2007,11:55:00,40300,40300,40295,40295,9
04/09/2007,11:56:00,40295,40295,40275,40280,43
04/09/2007,11:57:00,40285,40295,40285,40290,19
04/09/2007,11:58:00,40295,40300,40295,40300,21
04/09/2007,11:59:00,40300,40300,40280,40290,18
04/09/2007,12:00:00,40295,40305,40290,40295,39
04/09/2007,12:01:00,40290,40320,40290,40320,51
04/09/2007,12:02:00,40320,40350,40320,40340,147
04/09/2007,12:03:00,40335,40335,40325,40335,21
04/09/2007,12:04:00,40330,40335,40325,40325,19
04/09/2007,12:05:00,40330,40340,40330,40335,21
04/09/2007,12:06:00,40335,40335,40310,40310,24
04/09/2007,12:07:00,40315,40315,40305,40305,16
04/09/2007,12:08:00,40305,40310,40295,40310,20
04/09/2007,12:09:00,40310,40310,40300,40305,20
04/09/2007,12:10:00,40305,40315,40305,40315,3
04/09/2007,12:11:00,40315,40315,40300,40300,14
04/09/2007,12:12:00,40300,40300,40295,40300,15
04/09/2007,12:13:00,40300,40310,40300,40305,10
04/09/2007,12:14:00,40305,40305,40295,40295,20
04/09/2007,12:15:00,40290,40300,40285,40300,24
04/09/2007,12:16:00,40300,40300,40290,40295,8
04/09/2007,12:17:00,40290,40290,40280,40285,11
04/09/2007,12:18:00,40285,40285,40280,40280,7
04/09/2007,12:19:00,40280,40280,40275,40280,9
04/09/2007,12:20:00,40280,40280,40270,40275,7
04/09/2007,12:21:00,40275,40280,40275,40280,4
04/09/2007,12:22:00,40280,40280,40280,40280,1
04/09/2007,12:23:00,40280,40280,40280,40280,1
04/09/2007,12:24:00,40280,40280,40275,40275,3
04/09/2007,12:25:00,40275,40275,40275,40275,1
04/09/2007,12:26:00,40275,40275,40275,40275,1
04/09/2007,12:27:00,40275,40275,40270,40275,14
04/09/2007,12:28:00,40275,40280,40275,40275,5
04/09/2007,12:29:00,40280,40280,40280,40280,10
04/09/2007,12:30:00,40280,40280,40280,40280,1
04/09/2007,12:31:00,40280,40280,40275,40275,10
04/09/2007,12:32:00,40270,40275,40270,40275,2
04/09/2007,12:33:00,40270,40270,40265,40265,12
04/09/2007,12:34:00,40260,40260,40250,40250,18
04/09/2007,12:35:00,40250,40260,40250,40250,14
04/09/2007,12:36:00,40250,40250,40220,40225,35
04/09/2007,12:37:00,40220,40225,40220,40220,13
04/09/2007,12:38:00,40220,40220,40215,40215,12
04/09/2007,12:39:00,40220,40220,40220,40220,2
04/09/2007,12:40:00,40220,40220,40220,40220,3
04/09/2007,12:41:00,40220,40220,40220,40220,2
04/09/2007,12:42:00,40220,40220,40220,40220,1
04/09/2007,12:43:00,40225,40230,40220,40220,17
04/09/2007,12:44:00,40215,40215,40205,40215,20
04/09/2007,12:45:00,40220,40220,40205,40205,13
04/09/2007,12:46:00,40205,40205,40200,40200,19
04/09/2007,12:47:00,40200,40205,40190,40200,71
04/09/2007,12:48:00,40195,40200,40195,40200,6
04/09/2007,12:49:00,40195,40200,40185,40190,26
04/09/2007,12:50:00,40185,40200,40185,40200,17
04/09/2007,12:51:00,40200,40210,40200,40205,7
04/09/2007,12:52:00,40200,40205,40200,40205,3
04/09/2007,12:53:00,40205,40205,40200,40200,2
04/09/2007,12:54:00,40200,40210,40200,40210,11
04/09/2007,12:55:00,40210,40215,40200,40210,8
04/09/2007,12:56:00,40205,40210,40200,40210,19
04/09/2007,12:57:00,40205,40205,40200,40200,10
04/09/2007,12:58:00,40200,40200,40200,40200,1
04/09/2007,12:59:00,40205,40205,40205,40205,3
04/09/2007,13:00:00,40200,40210,40200,40210,6
04/09/2007,13:01:00,40210,40210,40200,40200,5
04/09/2007,13:04:00,40200,40200,40195,40195,9
04/09/2007,13:05:00,40190,40190,40185,40190,13
04/09/2007,13:06:00,40185,40200,40185,40195,19
04/09/2007,13:07:00,40195,40195,40190,40190,10
04/09/2007,13:08:00,40185,40195,40185,40195,24
04/09/2007,13:09:00,40185,40205,40185,40195,18
04/09/2007,13:10:00,40190,40195,40190,40195,7
04/09/2007,13:11:00,40185,40190,40185,40190,10
04/09/2007,13:12:00,40190,40190,40190,40190,6
04/09/2007,13:13:00,40190,40190,40190,40190,5
04/09/2007,13:14:00,40190,40190,40190,40190,2
04/09/2007,13:16:00,40195,40195,40195,40195,1
04/09/2007,13:17:00,40200,40200,40200,40200,3
04/09/2007,13:18:00,40205,40205,40200,40205,6
04/09/2007,13:19:00,40210,40230,40210,40225,39
04/09/2007,13:20:00,40220,40220,40220,40220,4
04/09/2007,13:21:00,40220,40220,40220,40220,1
04/09/2007,13:22:00,40225,40225,40225,40225,1
04/09/2007,13:23:00,40230,40230,40230,40230,5
04/09/2007,13:25:00,40220,40220,40215,40215,5
04/09/2007,13:26:00,40210,40210,40210,40210,11
04/09/2007,13:28:00,40220,40220,40210,40210,4
04/09/2007,13:29:00,40205,40205,40205,40205,3
04/09/2007,13:30:00,40200,40200,40200,40200,10
04/09/2007,13:31:00,40200,40200,40185,40195,11
04/09/2007,13:32:00,40190,40190,40190,40190,1
04/09/2007,13:33:00,40190,40195,40190,40195,2
04/09/2007,13:34:00,40190,40200,40190,40200,3
04/09/2007,13:35:00,40190,40190,40185,40185,7
04/09/2007,13:36:00,40185,40185,40175,40175,11
04/09/2007,13:37:00,40180,40185,40175,40185,7
04/09/2007,13:38:00,40190,40190,40175,40175,14
04/09/2007,13:39:00,40175,40180,40175,40180,6
04/09/2007,13:40:00,40185,40195,40185,40195,5
04/09/2007,13:41:00,40195,40215,40195,40205,27
04/09/2007,13:42:00,40205,40205,40190,40190,10
04/09/2007,13:43:00,40185,40195,40185,40195,3
04/09/2007,13:44:00,40195,40195,40185,40185,5
04/09/2007,13:46:00,40190,40190,40190,40190,3
04/09/2007,13:47:00,40190,40190,40190,40190,2
04/09/2007,13:49:00,40180,40180,40180,40180,5
04/09/2007,13:50:00,40185,40185,40185,40185,2
04/09/2007,13:51:00,40180,40180,40175,40175,4
04/09/2007,13:52:00,40180,40180,40175,40175,3
04/09/2007,13:53:00,40170,40170,40160,40165,19
04/09/2007,13:54:00,40165,40170,40165,40165,5
04/09/2007,13:56:00,40170,40170,40165,40165,7
04/09/2007,13:57:00,40170,40170,40170,40170,7
04/09/2007,13:58:00,40175,40180,40175,40180,5
04/09/2007,13:59:00,40175,40175,40170,40170,6
04/09/2007,14:00:00,40165,40170,40165,40170,10
04/09/2007,14:01:00,40175,40180,40175,40180,13
04/09/2007,14:02:00,40180,40180,40170,40170,11
04/09/2007,14:03:00,40170,40175,40170,40175,2
04/09/2007,14:04:00,40170,40170,40170,40170,5
04/09/2007,14:05:00,40170,40180,40170,40175,11
04/09/2007,14:06:00,40170,40170,40170,40170,3
04/09/2007,14:07:00,40170,40170,40170,40170,2
04/09/2007,14:08:00,40175,40180,40175,40180,11
04/09/2007,14:09:00,40185,40185,40185,40185,6
04/09/2007,14:10:00,40185,40185,40180,40180,2
04/09/2007,14:11:00,40175,40190,40175,40190,14
04/09/2007,14:12:00,40185,40185,40180,40180,3
04/09/2007,14:13:00,40190,40190,40180,40185,8
04/09/2007,14:14:00,40185,40185,40170,40175,14
04/09/2007,14:15:00,40170,40170,40160,40160,30
04/09/2007,14:16:00,40165,40165,40155,40155,21
04/09/2007,14:17:00,40155,40155,40145,40150,41
04/09/2007,14:18:00,40150,40155,40150,40150,9
04/09/2007,14:19:00,40145,40155,40145,40150,16
04/09/2007,14:20:00,40150,40160,40145,40150,18
04/09/2007,14:21:00,40155,40160,40155,40160,5
04/09/2007,14:22:00,40160,40160,40155,40155,3
04/09/2007,14:23:00,40155,40165,40155,40165,10
04/09/2007,14:24:00,40165,40165,40155,40160,29
04/09/2007,14:25:00,40160,40165,40150,40160,26
04/09/2007,14:26:00,40160,40165,40155,40160,30
04/09/2007,14:27:00,40165,40165,40165,40165,9
04/09/2007,14:28:00,40165,40170,40160,40160,9
04/09/2007,14:29:00,40165,40170,40160,40160,3
04/09/2007,14:30:00,40165,40165,40160,40165,6
04/09/2007,14:31:00,40165,40170,40165,40170,4
04/09/2007,14:32:00,40165,40165,40160,40165,12
04/09/2007,14:33:00,40170,40170,40170,40170,7
04/09/2007,14:34:00,40170,40170,40165,40165,13
04/09/2007,14:35:00,40165,40175,40165,40175,10
04/09/2007,14:36:00,40175,40180,40170,40170,19
04/09/2007,14:37:00,40170,40170,40160,40160,15
04/09/2007,14:38:00,40165,40170,40165,40165,7
04/09/2007,14:39:00,40170,40170,40170,40170,12
04/09/2007,14:40:00,40170,40175,40165,40165,19
04/09/2007,14:41:00,40165,40165,40160,40165,23
04/09/2007,14:42:00,40160,40180,40160,40180,27
04/09/2007,14:43:00,40180,40180,40170,40175,15
04/09/2007,14:44:00,40175,40185,40175,40185,12
04/09/2007,14:45:00,40190,40215,40190,40215,64
04/09/2007,14:46:00,40220,40230,40215,40225,43
04/09/2007,14:47:00,40225,40225,40210,40225,28
04/09/2007,14:48:00,40225,40225,40220,40225,16
04/09/2007,14:49:00,40225,40240,40225,40235,26
04/09/2007,14:50:00,40230,40230,40225,40230,30
04/09/2007,14:51:00,40235,40250,40230,40245,74
04/09/2007,14:52:00,40240,40245,40240,40240,20
04/09/2007,14:53:00,40240,40245,40235,40245,19
04/09/2007,14:54:00,40240,40245,40235,40235,27
04/09/2007,14:55:00,40235,40235,40215,40215,68
04/09/2007,14:56:00,40210,40215,40205,40210,49
04/09/2007,14:57:00,40210,40215,40205,40215,12
04/09/2007,14:58:00,40215,40225,40215,40225,34
04/09/2007,14:59:00,40225,40225,40195,40200,35
04/09/2007,15:00:00,40200,40210,40200,40205,13
04/09/2007,15:01:00,40205,40210,40200,40205,9
04/09/2007,15:03:00,40200,40205,40200,40205,7
04/09/2007,15:04:00,40200,40210,40200,40205,13
04/09/2007,15:05:00,40205,40205,40205,40205,5
04/09/2007,15:06:00,40210,40215,40210,40210,11
04/09/2007,15:07:00,40205,40205,40200,40200,7
04/09/2007,15:08:00,40205,40205,40205,40205,4
04/09/2007,15:09:00,40205,40205,40200,40205,4
04/09/2007,15:10:00,40205,40205,40200,40200,18
04/09/2007,15:11:00,40200,40205,40200,40205,7
04/09/2007,15:12:00,40205,40215,40205,40210,11
04/09/2007,15:14:00,40215,40215,40215,40215,1
04/09/2007,15:15:00,40215,40215,40210,40215,10
04/09/2007,15:16:00,40215,40215,40215,40215,11
04/09/2007,15:17:00,40210,40215,40210,40215,3
04/09/2007,15:18:00,40215,40215,40205,40205,16
04/09/2007,15:19:00,40210,40210,40205,40205,4
04/09/2007,15:20:00,40205,40215,40205,40210,26
04/09/2007,15:21:00,40210,40210,40205,40205,36
04/09/2007,15:22:00,40205,40205,40195,40195,46
04/09/2007,15:23:00,40195,40200,40195,40200,12
04/09/2007,15:24:00,40200,40200,40200,40200,2
04/09/2007,15:25:00,40200,40200,40195,40200,11
04/09/2007,15:26:00,40200,40205,40200,40200,3
04/09/2007,15:27:00,40200,40200,40195,40200,3
04/09/2007,15:28:00,40200,40200,40200,40200,5
04/09/2007,15:29:00,40205,40215,40205,40215,34
04/09/2007,15:30:00,40215,40225,40205,40220,21
04/09/2007,15:31:00,40225,40225,40215,40220,46
04/09/2007,15:32:00,40220,40220,40190,40200,62
04/09/2007,15:33:00,40200,40220,40200,40215,47
04/09/2007,15:34:00,40210,40210,40195,40205,35
04/09/2007,15:35:00,40205,40210,40195,40205,27
04/09/2007,15:36:00,40215,40230,40200,40200,66
04/09/2007,15:37:00,40205,40215,40195,40205,29
04/09/2007,15:38:00,40205,40205,40200,40205,11
04/09/2007,15:39:00,40210,40225,40210,40215,27
04/09/2007,15:40:00,40215,40215,40210,40210,17
04/09/2007,15:41:00,40220,40240,40220,40230,22
04/09/2007,15:42:00,40240,40255,40240,40250,54
04/09/2007,15:43:00,40250,40270,40250,40260,53
04/09/2007,15:44:00,40255,40265,40250,40260,30
04/09/2007,15:45:00,40260,40270,40255,40265,49
04/09/2007,15:46:00,40265,40275,40260,40265,62
04/09/2007,15:47:00,40270,40290,40260,40285,77
04/09/2007,15:48:00,40290,40290,40270,40275,45
04/09/2007,15:49:00,40270,40270,40250,40250,30
04/09/2007,15:50:00,40250,40255,40235,40250,34
04/09/2007,15:51:00,40250,40260,40250,40255,21
04/09/2007,15:52:00,40250,40255,40245,40250,18
04/09/2007,15:53:00,40250,40255,40245,40255,10
04/09/2007,15:54:00,40255,40255,40245,40245,14
04/09/2007,15:55:00,40245,40255,40245,40250,6
04/09/2007,15:56:00,40255,40290,40255,40290,36
04/09/2007,15:57:00,40290,40320,40290,40315,115
04/09/2007,15:58:00,40315,40315,40290,40295,40
04/09/2007,15:59:00,40305,40305,40290,40305,11
04/09/2007,16:00:00,40295,40315,40265,40300,85
04/09/2007,16:01:00,40300,40360,40300,40350,172
04/09/2007,16:02:00,40355,40360,40335,40345,139
04/09/2007,16:03:00,40345,40360,40335,40335,117
04/09/2007,16:04:00,40340,40345,40330,40335,28
04/09/2007,16:05:00,40335,40380,40335,40380,102
04/09/2007,16:06:00,40380,40395,40370,40370,128
04/09/2007,16:07:00,40370,40370,40360,40360,41
04/09/2007,16:08:00,40360,40365,40350,40350,27
04/09/2007,16:09:00,40355,40355,40330,40335,60
04/09/2007,16:10:00,40340,40340,40330,40340,71
04/09/2007,16:11:00,40340,40350,40335,40340,70
04/09/2007,16:12:00,40340,40355,40335,40345,76
04/09/2007,16:13:00,40345,40345,40330,40345,44
04/09/2007,16:14:00,40345,40350,40335,40350,51
04/09/2007,16:15:00,40350,40350,40330,40330,33
04/09/2007,16:16:00,40330,40335,40310,40320,36
04/09/2007,16:17:00,40315,40320,40305,40305,27
04/09/2007,16:18:00,40310,40315,40285,40295,74
04/09/2007,16:19:00,40295,40300,40285,40295,29
04/09/2007,16:20:00,40295,40310,40295,40310,35
04/09/2007,16:21:00,40315,40330,40305,40305,35
04/09/2007,16:22:00,40305,40320,40305,40320,15
04/09/2007,16:23:00,40315,40320,40300,40300,23
04/09/2007,16:24:00,40295,40305,40295,40300,14
04/09/2007,16:25:00,40305,40310,40300,40310,18
04/09/2007,16:26:00,40315,40315,40300,40305,20
04/09/2007,16:27:00,40300,40300,40295,40300,32
04/09/2007,16:28:00,40310,40340,40310,40335,53
04/09/2007,16:29:00,40340,40350,40325,40330,41
04/09/2007,16:30:00,40330,40365,40330,40350,90
04/09/2007,16:31:00,40350,40350,40340,40340,26
04/09/2007,16:32:00,40335,40345,40330,40345,23
04/09/2007,16:33:00,40350,40365,40350,40355,50
04/09/2007,16:34:00,40360,40370,40360,40360,40
04/09/2007,16:35:00,40365,40430,40365,40430,187
04/09/2007,16:36:00,40425,40455,40420,40420,140
04/09/2007,16:37:00,40420,40460,40415,40450,92
04/09/2007,16:38:00,40450,40450,40425,40440,85
04/09/2007,16:39:00,40435,40455,40435,40445,67
04/09/2007,16:40:00,40445,40450,40440,40445,35
04/09/2007,16:41:00,40445,40445,40435,40435,45
04/09/2007,16:42:00,40435,40440,40410,40410,70
04/09/2007,16:43:00,40410,40425,40410,40425,85
04/09/2007,16:44:00,40425,40425,40410,40410,17
04/09/2007,16:45:00,40410,40425,40410,40420,40
04/09/2007,16:46:00,40420,40425,40415,40415,38
04/09/2007,16:47:00,40420,40420,40400,40415,90
04/09/2007,16:48:00,40420,40435,40415,40415,42
04/09/2007,16:49:00,40415,40420,40410,40420,22
04/09/2007,16:50:00,40420,40420,40415,40415,11
04/09/2007,16:51:00,40410,40425,40410,40425,28
04/09/2007,16:52:00,40420,40425,40410,40410,27
04/09/2007,16:53:00,40410,40425,40410,40420,23
04/09/2007,16:54:00,40420,40420,40410,40415,18
04/09/2007,16:55:00,40410,40410,40375,40380,92
04/09/2007,16:56:00,40380,40385,40375,40385,18
04/09/2007,16:57:00,40385,40395,40380,40395,18
04/09/2007,16:58:00,40395,40400,40390,40400,14
04/09/2007,16:59:00,40395,40400,40390,40390,12
04/09/2007,17:00:00,40395,40395,40385,40385,15
04/09/2007,17:01:00,40380,40400,40380,40390,44
04/09/2007,17:02:00,40385,40385,40380,40385,23
04/09/2007,17:03:00,40380,40380,40365,40375,45
04/09/2007,17:04:00,40370,40375,40370,40370,12
04/09/2007,17:05:00,40370,40370,40365,40370,14
04/09/2007,17:06:00,40370,40390,40370,40390,38
04/09/2007,17:07:00,40385,40405,40380,40405,24
04/09/2007,17:08:00,40405,40405,40395,40400,12
04/09/2007,17:09:00,40400,40400,40385,40385,28
04/09/2007,17:10:00,40390,40400,40380,40380,25
04/09/2007,17:11:00,40380,40400,40380,40395,24
04/09/2007,17:12:00,40395,40395,40390,40390,16
04/09/2007,17:13:00,40390,40400,40390,40395,16
04/09/2007,17:14:00,40395,40405,40385,40405,47
04/09/2007,17:15:00,40405,40430,40405,40420,67
04/09/2007,17:16:00,40420,40430,40415,40420,35
04/09/2007,17:17:00,40415,40430,40410,40430,45
04/09/2007,17:18:00,40430,40445,40425,40430,43
04/09/2007,17:19:00,40420,40435,40420,40420,31
04/09/2007,17:20:00,40430,40440,40425,40430,49
04/09/2007,17:21:00,40435,40435,40415,40425,34
04/09/2007,17:22:00,40430,40435,40415,40435,36
04/09/2007,17:23:00,40425,40430,40410,40425,29
04/09/2007,17:24:00,40425,40430,40415,40425,51
04/09/2007,17:25:00,40420,40425,40400,40405,66
04/09/2007,17:26:00,40405,40420,40400,40415,68
04/09/2007,17:27:00,40420,40420,40410,40415,42
04/09/2007,17:28:00,40415,40420,40405,40415,52
04/09/2007,17:29:00,40410,40420,40400,40420,43
04/09/2007,17:30:00,40405,40415,40400,40405,41
04/09/2007,17:31:00,40400,40400,40395,40400,16
04/09/2007,17:32:00,40400,40405,40395,40405,21
04/09/2007,17:33:00,40400,40410,40390,40410,25
04/09/2007,17:34:00,40405,40410,40400,40405,15
04/09/2007,17:35:00,40405,40420,40400,40420,17
04/09/2007,17:36:00,40415,40420,40405,40420,23
04/09/2007,17:37:00,40420,40420,40410,40410,34
04/09/2007,17:38:00,40410,40410,40400,40410,37
04/09/2007,17:39:00,40415,40425,40405,40415,29