DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/03/2007,12:20:00,41385,41385,41370,41375,49
01/03/2007,12:25:00,41380,41395,41365,41390,155
01/03/2007,12:30:00,41390,41390,41335,41335,226
01/03/2007,12:35:00,41335,41335,41285,41290,352
01/03/2007,12:40:00,41295,41330,41285,41325,225
01/03/2007,12:45:00,41325,41330,41250,41265,347
01/03/2007,12:50:00,41260,41270,41215,41225,358
01/03/2007,12:55:00,41225,41235,41135,41210,692
01/03/2007,13:00:00,41215,41215,41065,41100,690
01/03/2007,13:05:00,41095,41155,41085,41135,366
01/03/2007,13:10:00,41135,41135,41070,41120,365
01/03/2007,13:15:00,41125,41165,41105,41125,336
01/03/2007,13:20:00,41125,41145,41100,41110,152
01/03/2007,13:25:00,41105,41120,40990,41005,553
01/03/2007,13:30:00,41000,41055,40920,41030,795
01/03/2007,13:35:00,41030,41035,40835,40840,892
01/03/2007,13:40:00,40845,40845,40585,40705,1680
01/03/2007,13:45:00,40705,40765,40640,40735,910
01/03/2007,13:50:00,40735,40750,40535,40535,959
01/03/2007,13:55:00,40535,40615,40490,40505,1136
01/03/2007,14:00:00,40500,40500,40345,40355,1193
01/03/2007,14:05:00,40360,40600,40330,40545,938
01/03/2007,14:10:00,40540,40590,40410,40555,686
01/03/2007,14:15:00,40555,40675,40515,40635,554
01/03/2007,14:20:00,40640,40735,40550,40565,633
01/03/2007,14:25:00,40560,40665,40540,40585,560
01/03/2007,14:30:00,40585,40665,40515,40595,787
01/03/2007,14:35:00,40595,40760,40590,40680,625
01/03/2007,14:40:00,40680,40685,40600,40625,502
01/03/2007,14:45:00,40625,40680,40590,40640,296
01/03/2007,14:50:00,40645,40645,40580,40605,303
01/03/2007,14:55:00,40600,40630,40560,40610,269
01/03/2007,15:00:00,40605,40605,40520,40525,209
01/03/2007,15:05:00,40505,40520,40460,40500,249
01/03/2007,15:10:00,40505,40540,40490,40520,223
01/03/2007,15:15:00,40515,40520,40355,40450,581
01/03/2007,15:20:00,40450,40460,40385,40395,321
01/03/2007,15:25:00,40395,40425,40350,40395,495
01/03/2007,15:30:00,40395,40420,40120,40200,1659
01/03/2007,15:35:00,40200,40305,40165,40260,1331
01/03/2007,15:40:00,40260,40320,40185,40190,738
01/03/2007,15:45:00,40190,40220,40105,40170,734
01/03/2007,15:50:00,40165,40275,40145,40260,452
01/03/2007,15:55:00,40265,40375,40255,40330,424
01/03/2007,16:00:00,40330,40630,40330,40475,1140
01/03/2007,16:05:00,40470,40520,40400,40505,791
01/03/2007,16:10:00,40505,40595,40490,40555,741
01/03/2007,16:15:00,40555,40710,40540,40710,779
01/03/2007,16:20:00,40710,40720,40550,40565,628
01/03/2007,16:25:00,40565,40620,40490,40610,486
01/03/2007,16:30:00,40610,40695,40565,40650,530
01/03/2007,16:35:00,40645,40645,40545,40585,610
01/03/2007,16:40:00,40585,40660,40575,40640,464
01/03/2007,16:45:00,40645,40645,40570,40590,515
01/03/2007,16:50:00,40595,40665,40560,40650,540
01/03/2007,16:55:00,40655,40775,40640,40735,599
01/03/2007,17:00:00,40735,40755,40700,40705,409
01/03/2007,17:05:00,40705,40705,40640,40640,432
01/03/2007,17:10:00,40635,40650,40555,40600,584
01/03/2007,17:15:00,40600,40695,40580,40695,378
01/03/2007,17:20:00,40690,40810,40680,40785,546
01/03/2007,17:25:00,40785,40815,40720,40745,753
01/03/2007,17:30:00,40745,40800,40720,40755,396
01/03/2007,17:35:00,40755,40755,40680,40680,365
02/03/2007,09:00:00,40770,40855,40760,40835,893
02/03/2007,09:05:00,40840,40940,40825,40915,832
02/03/2007,09:10:00,40910,40950,40875,40945,465
02/03/2007,09:15:00,40945,40950,40910,40930,353
02/03/2007,09:20:00,40935,40940,40885,40900,301
02/03/2007,09:25:00,40905,40910,40860,40900,580
02/03/2007,09:30:00,40900,40915,40865,40900,574
02/03/2007,09:35:00,40900,40935,40890,40925,361
02/03/2007,09:40:00,40915,40915,40810,40865,686
02/03/2007,09:45:00,40865,40875,40820,40870,430
02/03/2007,09:50:00,40870,40920,40865,40920,265
02/03/2007,09:55:00,40920,40945,40870,40880,363
02/03/2007,10:00:00,40885,40900,40845,40875,409
02/03/2007,10:05:00,40880,40900,40850,40850,337
02/03/2007,10:10:00,40850,40875,40790,40815,389
02/03/2007,10:15:00,40810,40825,40680,40710,718
02/03/2007,10:20:00,40705,40745,40610,40625,830
02/03/2007,10:25:00,40625,40660,40580,40620,699
02/03/2007,10:30:00,40620,40700,40615,40685,448
02/03/2007,10:35:00,40690,40695,40570,40635,624
02/03/2007,10:40:00,40635,40640,40515,40525,811
02/03/2007,10:45:00,40520,40530,40445,40505,712
02/03/2007,10:50:00,40500,40555,40460,40545,417
02/03/2007,10:55:00,40545,40545,40415,40450,556
02/03/2007,11:00:00,40450,40540,40425,40535,518
02/03/2007,11:05:00,40540,40610,40540,40560,475
02/03/2007,11:10:00,40560,40630,40560,40595,352
02/03/2007,11:15:00,40600,40670,40590,40620,284
02/03/2007,11:20:00,40630,40655,40600,40650,259
02/03/2007,11:25:00,40645,40660,40625,40650,214
02/03/2007,11:30:00,40655,40700,40650,40680,237
02/03/2007,11:35:00,40680,40680,40580,40615,425
02/03/2007,11:40:00,40610,40660,40585,40650,258
02/03/2007,11:45:00,40650,40700,40645,40675,152
02/03/2007,11:50:00,40675,40735,40660,40725,220
02/03/2007,11:55:00,40725,40765,40725,40740,264
02/03/2007,12:00:00,40745,40755,40670,40670,169
02/03/2007,12:05:00,40670,40675,40620,40650,223
02/03/2007,12:10:00,40650,40680,40640,40680,109
02/03/2007,12:15:00,40680,40725,40670,40720,200
02/03/2007,12:20:00,40720,40720,40665,40705,196
02/03/2007,12:25:00,40705,40710,40630,40645,171
02/03/2007,12:30:00,40645,40650,40570,40580,238
02/03/2007,12:35:00,40580,40610,40540,40590,227
02/03/2007,12:40:00,40590,40630,40550,40615,272
02/03/2007,12:45:00,40615,40615,40565,40580,178
02/03/2007,12:50:00,40585,40585,40555,40565,115
02/03/2007,12:55:00,40555,40555,40420,40480,711
02/03/2007,13:00:00,40470,40480,40365,40385,745
02/03/2007,13:05:00,40390,40480,40365,40475,383
02/03/2007,13:10:00,40465,40465,40365,40400,473
02/03/2007,13:15:00,40400,40440,40400,40435,190
02/03/2007,13:20:00,40435,40510,40435,40475,215
02/03/2007,13:25:00,40480,40480,40440,40465,232
02/03/2007,13:30:00,40465,40505,40465,40500,163
02/03/2007,13:35:00,40500,40570,40480,40545,190
02/03/2007,13:40:00,40550,40555,40500,40530,218
02/03/2007,13:45:00,40530,40545,40465,40475,137
02/03/2007,13:50:00,40475,40550,40470,40545,154
02/03/2007,13:55:00,40540,40540,40495,40510,117
02/03/2007,14:00:00,40510,40510,40475,40475,135
02/03/2007,14:05:00,40475,40505,40445,40445,100
02/03/2007,14:10:00,40445,40445,40400,40430,222
02/03/2007,14:15:00,40440,40440,40350,40350,220
02/03/2007,14:20:00,40360,40365,40295,40310,491
02/03/2007,14:25:00,40305,40395,40300,40385,383
02/03/2007,14:30:00,40390,40440,40385,40405,295
02/03/2007,14:35:00,40405,40450,40385,40390,290
02/03/2007,14:40:00,40390,40400,40315,40325,370
02/03/2007,14:45:00,40325,40395,40320,40380,465
02/03/2007,14:50:00,40375,40400,40350,40365,424
02/03/2007,14:55:00,40370,40375,40340,40340,138
02/03/2007,15:00:00,40350,40420,40350,40415,264
02/03/2007,15:05:00,40415,40420,40365,40380,290
02/03/2007,15:10:00,40370,40440,40370,40440,163
02/03/2007,15:15:00,40440,40460,40415,40460,169
02/03/2007,15:20:00,40465,40520,40460,40520,236
02/03/2007,15:25:00,40525,40545,40495,40495,233
02/03/2007,15:30:00,40500,40555,40465,40485,471
02/03/2007,15:35:00,40485,40565,40445,40515,472
02/03/2007,15:40:00,40510,40610,40510,40580,555
02/03/2007,15:45:00,40575,40575,40500,40525,455
02/03/2007,15:50:00,40530,40565,40510,40525,372
02/03/2007,15:55:00,40530,40555,40490,40555,271
02/03/2007,16:00:00,40560,40590,40425,40570,821
02/03/2007,16:05:00,40570,40635,40570,40580,587
02/03/2007,16:10:00,40590,40720,40585,40660,503
02/03/2007,16:15:00,40665,40665,40570,40570,354
02/03/2007,16:20:00,40570,40575,40475,40505,479
02/03/2007,16:25:00,40505,40555,40475,40545,378
02/03/2007,16:30:00,40545,40625,40510,40625,337
02/03/2007,16:35:00,40625,40635,40565,40570,311
02/03/2007,16:40:00,40560,40645,40535,40645,326
02/03/2007,16:45:00,40630,40705,40605,40680,445
02/03/2007,16:50:00,40685,40705,40620,40620,411
02/03/2007,16:55:00,40625,40660,40615,40645,279
02/03/2007,17:00:00,40640,40650,40560,40600,264
02/03/2007,17:05:00,40600,40650,40595,40610,284
02/03/2007,17:10:00,40610,40645,40590,40635,224
02/03/2007,17:15:00,40635,40695,40630,40695,252
02/03/2007,17:20:00,40695,40705,40635,40665,340
02/03/2007,17:25:00,40665,40680,40625,40645,315
02/03/2007,17:30:00,40645,40645,40575,40575,206
02/03/2007,17:35:00,40575,40600,40525,40540,223
05/03/2007,09:00:00,40205,40205,39890,39995,1296
05/03/2007,09:05:00,39990,40010,39925,39935,767
05/03/2007,09:10:00,39930,39940,39835,39850,625
05/03/2007,09:15:00,39850,40000,39850,39975,681
05/03/2007,09:20:00,39980,40035,39960,39970,543
05/03/2007,09:25:00,39980,40010,39965,39985,333
05/03/2007,09:30:00,39995,40010,39940,39990,376
05/03/2007,09:35:00,39985,40055,39975,40035,458
05/03/2007,09:40:00,40035,40095,40030,40090,371
05/03/2007,09:45:00,40095,40100,40000,40000,368
05/03/2007,09:50:00,40005,40025,39985,40020,227
05/03/2007,09:55:00,40015,40065,39955,40065,538
05/03/2007,10:00:00,40070,40160,40070,40140,710
05/03/2007,10:05:00,40145,40145,40085,40090,276
05/03/2007,10:10:00,40090,40130,40060,40060,290
05/03/2007,10:15:00,40065,40080,40005,40005,389
05/03/2007,10:20:00,40015,40080,40010,40045,353
05/03/2007,10:25:00,40045,40050,39970,40045,422
05/03/2007,10:30:00,40045,40050,39980,39985,653
05/03/2007,10:35:00,39985,40065,39980,40015,529
05/03/2007,10:40:00,40010,40070,39980,40035,366
05/03/2007,10:45:00,40035,40060,40015,40045,200
05/03/2007,10:50:00,40040,40040,39960,39960,280
05/03/2007,10:55:00,39960,40005,39935,39975,304
05/03/2007,11:00:00,39975,40010,39970,39990,258
05/03/2007,11:05:00,39990,40030,39990,40030,276
05/03/2007,11:10:00,40025,40025,39955,39985,322
05/03/2007,11:15:00,39985,40015,39970,39990,144
05/03/2007,11:20:00,39995,40000,39950,39960,208
05/03/2007,11:25:00,39955,39995,39925,39935,199
05/03/2007,11:30:00,39935,39950,39880,39890,265
05/03/2007,11:35:00,39895,39920,39860,39890,320
05/03/2007,11:40:00,39890,39920,39870,39920,229
05/03/2007,11:45:00,39920,39940,39910,39940,161
05/03/2007,11:50:00,39940,39950,39905,39940,183
05/03/2007,11:55:00,39940,39990,39925,39990,221
05/03/2007,12:00:00,39995,39995,39965,39975,112
05/03/2007,12:05:00,39980,40020,39970,40020,205
05/03/2007,12:10:00,40020,40030,39975,39985,152
05/03/2007,12:15:00,39985,39995,39960,39970,163
05/03/2007,12:20:00,39970,39985,39940,39980,99
05/03/2007,12:25:00,39985,40030,39975,40015,140
05/03/2007,12:30:00,40015,40035,40000,40005,136
05/03/2007,12:35:00,40005,40030,40000,40025,53
05/03/2007,12:40:00,40030,40045,40015,40030,108
05/03/2007,12:45:00,40030,40045,40020,40030,91
05/03/2007,12:50:00,40030,40030,40000,40015,94
05/03/2007,12:55:00,40020,40040,40020,40030,68
05/03/2007,13:00:00,40020,40020,39980,39980,143
05/03/2007,13:05:00,39985,40000,39980,39990,33
05/03/2007,13:10:00,39990,39995,39960,39965,87
05/03/2007,13:15:00,39965,39990,39965,39975,92
05/03/2007,13:20:00,39975,40000,39975,39995,93
05/03/2007,13:25:00,39995,39995,39955,39970,105
05/03/2007,13:30:00,39965,39980,39950,39965,183
05/03/2007,13:35:00,39965,39985,39965,39975,119
05/03/2007,13:40:00,39975,40000,39970,39990,235
05/03/2007,13:45:00,39995,40015,39990,39995,48
05/03/2007,13:50:00,39995,40000,39985,39995,48
05/03/2007,13:55:00,39990,40010,39990,40010,38
05/03/2007,14:00:00,40000,40035,39995,40020,112
05/03/2007,14:05:00,40025,40025,40005,40010,63
05/03/2007,14:10:00,40010,40025,40000,40010,104
05/03/2007,14:15:00,40010,40035,39995,40025,98
05/03/2007,14:20:00,40015,40050,40015,40040,122
05/03/2007,14:25:00,40045,40060,40030,40050,138
05/03/2007,14:30:00,40055,40055,40035,40050,50
05/03/2007,14:35:00,40050,40120,40050,40090,415
05/03/2007,14:40:00,40090,40125,40090,40100,279
05/03/2007,14:45:00,40110,40145,40100,40130,325
05/03/2007,14:50:00,40125,40135,40115,40135,99
05/03/2007,14:55:00,40130,40175,40130,40175,214
05/03/2007,15:00:00,40175,40210,40175,40185,507
05/03/2007,15:05:00,40180,40185,40110,40120,330
05/03/2007,15:10:00,40115,40120,40050,40075,297
05/03/2007,15:15:00,40070,40095,40065,40090,140
05/03/2007,15:20:00,40090,40125,40010,40025,357
05/03/2007,15:25:00,40020,40050,40005,40015,287
05/03/2007,15:30:00,40020,40070,40015,40025,344
05/03/2007,15:35:00,40030,40140,40025,40105,437
05/03/2007,15:40:00,40110,40130,40065,40125,377
05/03/2007,15:45:00,40125,40125,40075,40105,316
05/03/2007,15:50:00,40100,40165,40075,40155,326
05/03/2007,15:55:00,40160,40190,40130,40180,396
05/03/2007,16:00:00,40175,40185,40075,40100,637
05/03/2007,16:05:00,40090,40130,40055,40125,309
05/03/2007,16:10:00,40125,40330,40120,40295,968
05/03/2007,16:15:00,40290,40330,40245,40270,511
05/03/2007,16:20:00,40270,40270,40225,40250,377
05/03/2007,16:25:00,40255,40255,40185,40210,467
05/03/2007,16:30:00,40215,40220,40145,40155,399
05/03/2007,16:35:00,40165,40175,40100,40165,375
05/03/2007,16:40:00,40165,40205,40135,40170,479
05/03/2007,16:45:00,40165,40200,40150,40150,242
05/03/2007,16:50:00,40155,40175,40125,40165,302
05/03/2007,16:55:00,40165,40210,40160,40200,263
05/03/2007,17:00:00,40200,40240,40160,40225,387
05/03/2007,17:05:00,40230,40285,40215,40275,466
05/03/2007,17:10:00,40280,40295,40215,40230,369
05/03/2007,17:15:00,40230,40315,40230,40305,412
05/03/2007,17:20:00,40305,40330,40265,40270,496
05/03/2007,17:25:00,40270,40270,40210,40220,428
05/03/2007,17:30:00,40215,40225,40170,40175,307
05/03/2007,17:35:00,40170,40175,40120,40130,321
06/03/2007,09:00:00,40250,40550,40250,40500,962
06/03/2007,09:05:00,40500,40545,40475,40490,743
06/03/2007,09:10:00,40490,40505,40435,40455,407
06/03/2007,09:15:00,40455,40455,40385,40400,452
06/03/2007,09:20:00,40400,40420,40375,40415,340
06/03/2007,09:25:00,40420,40425,40380,40385,263
06/03/2007,09:30:00,40385,40435,40385,40435,287
06/03/2007,09:35:00,40435,40445,40375,40395,351
06/03/2007,09:40:00,40400,40400,40340,40350,463
06/03/2007,09:45:00,40345,40400,40340,40390,286
06/03/2007,09:50:00,40390,40415,40380,40395,186
06/03/2007,09:55:00,40395,40455,40395,40430,320
06/03/2007,10:00:00,40440,40470,40430,40435,240
06/03/2007,10:05:00,40440,40445,40350,40380,460
06/03/2007,10:10:00,40380,40435,40375,40410,306
06/03/2007,10:15:00,40405,40455,40365,40455,346
06/03/2007,10:20:00,40460,40470,40445,40450,210
06/03/2007,10:25:00,40440,40490,40435,40490,228
06/03/2007,10:30:00,40490,40505,40470,40495,177
06/03/2007,10:35:00,40495,40520,40465,40480,197
06/03/2007,10:40:00,40490,40515,40485,40515,173
06/03/2007,10:45:00,40510,40520,40495,40495,147
06/03/2007,10:50:00,40495,40505,40480,40495,172
06/03/2007,10:55:00,40495,40520,40490,40505,136
06/03/2007,11:00:00,40505,40510,40460,40475,174
06/03/2007,11:05:00,40475,40480,40410,40425,189
06/03/2007,11:10:00,40425,40440,40390,40395,210
06/03/2007,11:15:00,40400,40425,40395,40415,83
06/03/2007,11:20:00,40415,40415,40395,40410,90
06/03/2007,11:25:00,40410,40450,40410,40445,92
06/03/2007,11:30:00,40445,40450,40435,40445,98
06/03/2007,11:35:00,40445,40450,40420,40425,91
06/03/2007,11:40:00,40430,40470,40430,40460,116
06/03/2007,11:45:00,40465,40520,40460,40505,139
06/03/2007,11:50:00,40505,40590,40500,40560,544
06/03/2007,11:55:00,40560,40560,40505,40505,346
06/03/2007,12:00:00,40505,40565,40505,40560,243
06/03/2007,12:05:00,40560,40560,40535,40560,135
06/03/2007,12:10:00,40560,40560,40520,40545,196
06/03/2007,12:15:00,40550,40560,40530,40540,124
06/03/2007,12:20:00,40540,40545,40535,40540,51
06/03/2007,12:25:00,40540,40540,40515,40520,110
06/03/2007,12:30:00,40520,40560,40515,40545,89
06/03/2007,12:35:00,40545,40550,40535,40540,68
06/03/2007,12:40:00,40545,40590,40545,40585,102
06/03/2007,12:45:00,40585,40610,40575,40600,201
06/03/2007,12:50:00,40595,40595,40555,40560,142
06/03/2007,12:55:00,40565,40570,40510,40525,123
06/03/2007,13:00:00,40525,40545,40520,40540,39
06/03/2007,13:05:00,40535,40535,40515,40520,54
06/03/2007,13:10:00,40520,40540,40515,40530,28
06/03/2007,13:15:00,40525,40530,40515,40530,45
06/03/2007,13:20:00,40530,40540,40525,40530,52
06/03/2007,13:25:00,40525,40535,40525,40525,68
06/03/2007,13:30:00,40520,40530,40515,40530,41
06/03/2007,13:35:00,40530,40530,40515,40520,15
06/03/2007,13:40:00,40530,40545,40520,40545,28
06/03/2007,13:45:00,40545,40545,40505,40515,166
06/03/2007,13:50:00,40510,40530,40505,40525,113
06/03/2007,13:55:00,40525,40525,40505,40515,44
06/03/2007,14:00:00,40515,40515,40460,40470,205
06/03/2007,14:05:00,40470,40470,40440,40465,137
06/03/2007,14:10:00,40465,40465,40440,40450,130
06/03/2007,14:15:00,40450,40480,40450,40470,121
06/03/2007,14:20:00,40470,40475,40440,40460,94
06/03/2007,14:25:00,40460,40475,40450,40455,82
06/03/2007,14:30:00,40455,40455,40335,40405,850
06/03/2007,14:35:00,40405,40415,40325,40355,406
06/03/2007,14:40:00,40360,40390,40350,40385,236
06/03/2007,14:45:00,40390,40460,40385,40450,305
06/03/2007,14:50:00,40450,40470,40420,40470,197
06/03/2007,14:55:00,40465,40470,40420,40425,134
06/03/2007,15:00:00,40425,40430,40375,40410,174
06/03/2007,15:05:00,40410,40420,40395,40415,68
06/03/2007,15:10:00,40415,40425,40400,40415,138
06/03/2007,15:15:00,40415,40435,40415,40435,134
06/03/2007,15:20:00,40440,40455,40435,40440,271
06/03/2007,15:25:00,40450,40475,40445,40470,187
06/03/2007,15:30:00,40470,40520,40470,40490,373
06/03/2007,15:35:00,40490,40535,40465,40490,414
06/03/2007,15:40:00,40495,40525,40440,40445,402
06/03/2007,15:45:00,40445,40465,40420,40430,292
06/03/2007,15:50:00,40425,40440,40395,40420,258
06/03/2007,15:55:00,40415,40460,40415,40445,242
06/03/2007,16:00:00,40445,40450,40365,40395,661
06/03/2007,16:05:00,40390,40425,40365,40365,431
06/03/2007,16:10:00,40365,40420,40350,40415,391
06/03/2007,16:15:00,40415,40430,40365,40410,359
06/03/2007,16:20:00,40415,40425,40385,40405,243
06/03/2007,16:25:00,40410,40445,40410,40440,211
06/03/2007,16:30:00,40440,40465,40415,40425,468
06/03/2007,16:35:00,40425,40455,40405,40420,239
06/03/2007,16:40:00,40420,40430,40390,40430,273
06/03/2007,16:45:00,40425,40430,40365,40370,238
06/03/2007,16:50:00,40375,40405,40365,40405,138
06/03/2007,16:55:00,40405,40405,40350,40360,194
06/03/2007,17:00:00,40360,40400,40355,40400,104
06/03/2007,17:05:00,40395,40420,40375,40400,189
06/03/2007,17:10:00,40400,40420,40395,40420,179
06/03/2007,17:15:00,40420,40420,40395,40400,194
06/03/2007,17:20:00,40400,40430,40390,40420,219
06/03/2007,17:25:00,40415,40445,40395,40435,292
06/03/2007,17:30:00,40435,40455,40425,40450,229
06/03/2007,17:35:00,40450,40460,40430,40435,163
07/03/2007,09:00:00,40545,40575,40470,40475,536
07/03/2007,09:05:00,40475,40480,40440,40445,431
07/03/2007,09:10:00,40445,40460,40380,40405,470
07/03/2007,09:15:00,40410,40410,40330,40345,340
07/03/2007,09:20:00,40340,40350,40330,40345,310
07/03/2007,09:25:00,40345,40355,40290,40305,501
07/03/2007,09:30:00,40305,40325,40255,40320,399
07/03/2007,09:35:00,40320,40365,40320,40355,334
07/03/2007,09:40:00,40355,40365,40330,40335,373
07/03/2007,09:45:00,40335,40385,40320,40385,378
07/03/2007,09:50:00,40385,40405,40350,40375,287
07/03/2007,09:55:00,40375,40405,40375,40390,289
07/03/2007,10:00:00,40390,40420,40375,40400,329
07/03/2007,10:05:00,40400,40400,40345,40355,168
07/03/2007,10:10:00,40355,40370,40325,40345,180
07/03/2007,10:15:00,40345,40390,40335,40385,201
07/03/2007,10:20:00,40385,40405,40370,40395,163
07/03/2007,10:25:00,40395,40425,40395,40400,153
07/03/2007,10:30:00,40405,40425,40390,40405,157
07/03/2007,10:35:00,40405,40445,40405,40420,243
07/03/2007,10:40:00,40420,40460,40420,40450,139
07/03/2007,10:45:00,40445,40445,40405,40425,177
07/03/2007,10:50:00,40420,40450,40410,40435,143
07/03/2007,10:55:00,40430,40430,40385,40405,187
07/03/2007,11:00:00,40405,40420,40395,40415,118
07/03/2007,11:05:00,40415,40435,40415,40425,67
07/03/2007,11:10:00,40430,40455,40430,40440,102
07/03/2007,11:15:00,40440,40460,40435,40450,99
07/03/2007,11:20:00,40450,40470,40440,40470,188
07/03/2007,11:25:00,40470,40480,40445,40450,157
07/03/2007,11:30:00,40450,40450,40400,40405,234
07/03/2007,11:35:00,40410,40420,40390,40400,112
07/03/2007,11:40:00,40400,40405,40375,40385,136
07/03/2007,11:45:00,40385,40385,40355,40375,125
07/03/2007,11:50:00,40375,40380,40360,40365,88
07/03/2007,11:55:00,40365,40385,40365,40370,82
07/03/2007,12:00:00,40370,40380,40355,40355,108
07/03/2007,12:05:00,40360,40385,40335,40345,157
07/03/2007,12:10:00,40340,40350,40325,40325,192
07/03/2007,12:15:00,40325,40370,40325,40365,144
07/03/2007,12:20:00,40360,40360,40310,40320,185
07/03/2007,12:25:00,40320,40330,40280,40295,242
07/03/2007,12:30:00,40295,40300,40260,40275,236
07/03/2007,12:35:00,40275,40320,40270,40320,179
07/03/2007,12:40:00,40320,40325,40280,40285,81
07/03/2007,12:45:00,40285,40320,40280,40310,71
07/03/2007,12:50:00,40310,40320,40305,40305,38
07/03/2007,12:55:00,40305,40325,40305,40325,60
07/03/2007,13:00:00,40330,40335,40315,40325,36
07/03/2007,13:05:00,40320,40335,40305,40310,46
07/03/2007,13:10:00,40310,40310,40280,40280,44
07/03/2007,13:15:00,40285,40300,40280,40300,27
07/03/2007,13:20:00,40300,40315,40295,40315,49
07/03/2007,13:25:00,40320,40335,40305,40310,61
07/03/2007,13:30:00,40320,40320,40310,40320,27
07/03/2007,13:35:00,40325,40330,40315,40315,50
07/03/2007,13:40:00,40315,40320,40300,40305,69
07/03/2007,13:45:00,40300,40330,40285,40320,181
07/03/2007,13:50:00,40320,40345,40315,40330,99
07/03/2007,13:55:00,40330,40340,40310,40320,58
07/03/2007,14:00:00,40315,40340,40315,40340,30
07/03/2007,14:05:00,40340,40345,40325,40340,68
07/03/2007,14:10:00,40340,40355,40330,40330,46
07/03/2007,14:15:00,40325,40325,40280,40295,228
07/03/2007,14:20:00,40295,40345,40295,40340,184
07/03/2007,14:25:00,40340,40345,40320,40325,68
07/03/2007,14:30:00,40325,40340,40320,40325,71
07/03/2007,14:35:00,40325,40330,40315,40315,70
07/03/2007,14:40:00,40315,40320,40315,40315,40
07/03/2007,14:45:00,40310,40325,40310,40315,74
07/03/2007,14:50:00,40315,40325,40315,40320,25
07/03/2007,14:55:00,40320,40320,40290,40310,90
07/03/2007,15:00:00,40315,40350,40315,40350,100
07/03/2007,15:05:00,40350,40350,40325,40330,151
07/03/2007,15:10:00,40330,40340,40315,40320,53
07/03/2007,15:15:00,40320,40335,40320,40335,44
07/03/2007,15:20:00,40335,40355,40330,40350,88
07/03/2007,15:25:00,40350,40365,40345,40350,90
07/03/2007,15:30:00,40350,40385,40325,40385,170
07/03/2007,15:35:00,40380,40385,40325,40340,252
07/03/2007,15:40:00,40340,40385,40340,40355,191
07/03/2007,15:45:00,40360,40425,40350,40400,419
07/03/2007,15:50:00,40405,40425,40390,40395,185
07/03/2007,15:55:00,40395,40395,40350,40370,242
07/03/2007,16:00:00,40360,40375,40325,40355,235
07/03/2007,16:05:00,40350,40400,40335,40395,179
07/03/2007,16:10:00,40395,40405,40380,40400,184
07/03/2007,16:15:00,40400,40420,40390,40390,316
07/03/2007,16:20:00,40400,40455,40400,40445,307
07/03/2007,16:25:00,40440,40465,40425,40440,179
07/03/2007,16:30:00,40440,40530,40435,40520,562
07/03/2007,16:35:00,40515,40525,40490,40505,381
07/03/2007,16:40:00,40510,40515,40480,40500,264
07/03/2007,16:45:00,40500,40505,40445,40455,253
07/03/2007,16:50:00,40455,40470,40435,40445,237
07/03/2007,16:55:00,40445,40475,40420,40435,223
07/03/2007,17:00:00,40435,40435,40380,40415,294
07/03/2007,17:05:00,40415,40425,40390,40400,238
07/03/2007,17:10:00,40405,40405,40360,40380,270
07/03/2007,17:15:00,40380,40430,40375,40425,352
07/03/2007,17:20:00,40420,40420,40400,40410,154
07/03/2007,17:25:00,40405,40415,40395,40405,151
07/03/2007,17:30:00,40405,40405,40370,40370,194
07/03/2007,17:35:00,40375,40390,40365,40370,167
08/03/2007,09:00:00,40580,40610,40575,40600,169
08/03/2007,09:10:00,40565,40575,40550,40575,150
08/03/2007,09:15:00,40570,40610,40565,40575,183
08/03/2007,09:20:00,40570,40575,40555,40570,193
08/03/2007,09:25:00,40565,40580,40540,40555,239
08/03/2007,09:30:00,40555,40590,40550,40575,128
08/03/2007,09:35:00,40575,40585,40550,40560,111
08/03/2007,09:40:00,40555,40565,40535,40565,144
08/03/2007,09:45:00,40570,40610,40570,40610,164
08/03/2007,09:50:00,40615,40645,40610,40635,268
08/03/2007,09:55:00,40635,40685,40635,40670,358
08/03/2007,10:00:00,40675,40720,40675,40690,325
08/03/2007,10:05:00,40690,40700,40665,40680,239
08/03/2007,10:10:00,40685,40745,40685,40735,389
08/03/2007,10:15:00,40735,40765,40710,40735,324
08/03/2007,10:20:00,40740,40765,40730,40755,193
08/03/2007,10:25:00,40755,40775,40750,40770,137
08/03/2007,10:30:00,40765,40765,40730,40740,260
08/03/2007,10:35:00,40740,40750,40730,40745,92
08/03/2007,10:40:00,40745,40780,40745,40775,225
08/03/2007,10:45:00,40770,40820,40760,40815,451
08/03/2007,10:50:00,40810,40815,40785,40790,201
08/03/2007,10:55:00,40790,40790,40755,40765,226
08/03/2007,11:00:00,40770,40770,40735,40735,140
08/03/2007,11:05:00,40745,40745,40730,40740,74
08/03/2007,11:10:00,40735,40740,40720,40730,149
08/03/2007,11:15:00,40725,40730,40725,40730,82
08/03/2007,11:20:00,40730,40755,40725,40740,83
08/03/2007,11:25:00,40740,40750,40735,40735,61
08/03/2007,11:30:00,40735,40740,40725,40730,86
08/03/2007,11:35:00,40730,40735,40725,40735,29
08/03/2007,11:40:00,40735,40735,40725,40730,36
08/03/2007,11:45:00,40730,40730,40705,40720,114
08/03/2007,11:50:00,40725,40730,40725,40725,29
08/03/2007,11:55:00,40725,40740,40725,40740,31
08/03/2007,12:00:00,40740,40770,40735,40765,114
08/03/2007,12:05:00,40760,40780,40760,40775,119
08/03/2007,12:10:00,40775,40790,40760,40760,126
08/03/2007,12:15:00,40755,40755,40735,40735,109
08/03/2007,12:20:00,40735,40760,40735,40760,55
08/03/2007,12:25:00,40765,40770,40755,40760,58
08/03/2007,12:30:00,40760,40770,40755,40770,44
08/03/2007,12:35:00,40770,40770,40765,40765,54
08/03/2007,12:40:00,40775,40775,40770,40770,18
08/03/2007,12:45:00,40770,40770,40760,40765,70
08/03/2007,12:50:00,40765,40770,40750,40755,78
08/03/2007,12:55:00,40755,40765,40750,40755,34
08/03/2007,13:00:00,40755,40765,40750,40750,45
08/03/2007,13:05:00,40760,40770,40750,40755,46
08/03/2007,13:10:00,40750,40765,40750,40755,29
08/03/2007,13:15:00,40765,40765,40750,40760,15
08/03/2007,13:20:00,40760,40765,40750,40765,17
08/03/2007,13:25:00,40760,40770,40755,40770,28
08/03/2007,13:30:00,40760,40765,40755,40760,26
08/03/2007,13:35:00,40760,40770,40755,40760,26
08/03/2007,13:40:00,40760,40765,40750,40755,38
08/03/2007,13:45:00,40755,40780,40735,40750,240
08/03/2007,13:50:00,40745,40755,40720,40730,162
08/03/2007,13:55:00,40725,40740,40710,40735,115
08/03/2007,14:00:00,40735,40750,40725,40745,63
08/03/2007,14:05:00,40745,40765,40745,40765,46
08/03/2007,14:10:00,40765,40780,40765,40780,26
08/03/2007,14:15:00,40785,40810,40785,40795,251
08/03/2007,14:20:00,40795,40800,40775,40780,81
08/03/2007,14:25:00,40785,40790,40765,40775,55
08/03/2007,14:30:00,40770,40790,40765,40775,90
08/03/2007,14:35:00,40775,40780,40765,40770,73
08/03/2007,14:40:00,40770,40770,40715,40720,353
08/03/2007,14:45:00,40735,40735,40705,40735,204
08/03/2007,14:50:00,40730,40745,40700,40740,267
08/03/2007,14:55:00,40740,40795,40735,40790,224
08/03/2007,15:00:00,40795,40805,40780,40780,199
08/03/2007,15:05:00,40780,40810,40775,40810,166
08/03/2007,15:10:00,40810,40825,40780,40785,287
08/03/2007,15:15:00,40780,40780,40760,40780,93
08/03/2007,15:20:00,40780,40785,40755,40765,229
08/03/2007,15:25:00,40765,40775,40760,40770,56
08/03/2007,15:30:00,40775,40790,40765,40770,142
08/03/2007,15:35:00,40770,40800,40765,40780,172
08/03/2007,15:40:00,40785,40815,40780,40795,167
08/03/2007,15:45:00,40795,40800,40770,40775,132
08/03/2007,15:50:00,40775,40805,40765,40775,202
08/03/2007,15:55:00,40780,40805,40770,40780,136
08/03/2007,16:00:00,40780,40800,40770,40800,156
08/03/2007,16:05:00,40790,40845,40790,40845,270
08/03/2007,16:10:00,40850,40865,40835,40860,373
08/03/2007,16:15:00,40865,40875,40855,40870,230
08/03/2007,16:20:00,40870,40885,40860,40865,334
08/03/2007,16:25:00,40865,40925,40860,40925,421
08/03/2007,16:30:00,40920,40945,40910,40925,407
08/03/2007,16:35:00,40935,40940,40905,40925,277
08/03/2007,16:40:00,40925,40940,40905,40905,360
08/03/2007,16:45:00,40905,40925,40895,40905,204
08/03/2007,16:50:00,40905,40910,40885,40890,138
08/03/2007,16:55:00,40890,40910,40880,40910,132
08/03/2007,17:00:00,40915,40920,40895,40910,159
08/03/2007,17:05:00,40910,40935,40905,40915,208
08/03/2007,17:10:00,40915,40915,40880,40905,161
08/03/2007,17:15:00,40900,40900,40865,40865,298
08/03/2007,17:20:00,40865,40875,40855,40875,235
08/03/2007,17:25:00,40870,40925,40860,40905,516
08/03/2007,17:30:00,40895,40930,40890,40930,234
08/03/2007,17:35:00,40930,40940,40920,40935,242
09/03/2007,09:00:00,40880,40965,40880,40915,441
09/03/2007,09:05:00,40915,40925,40860,40860,350
09/03/2007,09:10:00,40865,40875,40770,40790,472
09/03/2007,09:15:00,40795,40820,40780,40785,253
09/03/2007,09:20:00,40785,40790,40740,40790,396
09/03/2007,09:25:00,40790,40795,40710,40720,383
09/03/2007,09:30:00,40730,40745,40700,40725,374
09/03/2007,09:35:00,40720,40725,40695,40700,231
09/03/2007,09:40:00,40700,40715,40675,40690,415
09/03/2007,09:45:00,40690,40690,40620,40635,524
09/03/2007,09:50:00,40635,40670,40605,40665,381
09/03/2007,09:55:00,40660,40695,40645,40670,324
09/03/2007,10:00:00,40670,40710,40665,40690,371
09/03/2007,10:05:00,40695,40700,40645,40675,336
09/03/2007,10:10:00,40675,40675,40650,40655,101
09/03/2007,10:15:00,40655,40670,40640,40665,277
09/03/2007,10:20:00,40665,40665,40610,40635,353
09/03/2007,10:25:00,40635,40655,40630,40645,175
09/03/2007,10:30:00,40640,40640,40590,40615,333
09/03/2007,10:35:00,40615,40630,40610,40620,114
09/03/2007,10:40:00,40625,40645,40615,40630,174
09/03/2007,10:45:00,40630,40630,40570,40595,301
09/03/2007,10:50:00,40595,40605,40585,40595,177
09/03/2007,10:55:00,40595,40655,40590,40645,174
09/03/2007,11:00:00,40650,40650,40635,40640,49
09/03/2007,11:05:00,40640,40645,40615,40625,78
09/03/2007,11:10:00,40625,40655,40620,40645,108
09/03/2007,11:15:00,40650,40650,40625,40635,25
09/03/2007,11:20:00,40635,40640,40630,40635,47
09/03/2007,11:25:00,40635,40640,40625,40640,80
09/03/2007,11:30:00,40645,40655,40635,40645,110
09/03/2007,11:35:00,40640,40640,40610,40615,97
09/03/2007,11:40:00,40615,40645,40610,40645,73
09/03/2007,11:45:00,40645,40670,40645,40665,164
09/03/2007,11:50:00,40665,40680,40665,40670,107
09/03/2007,11:55:00,40670,40685,40655,40665,177
09/03/2007,12:00:00,40660,40670,40640,40645,93
09/03/2007,12:05:00,40645,40660,40630,40635,33
09/03/2007,12:10:00,40635,40645,40635,40635,48
09/03/2007,12:15:00,40640,40645,40625,40625,31
09/03/2007,12:20:00,40630,40630,40615,40620,63
09/03/2007,12:25:00,40620,40635,40620,40635,59
09/03/2007,12:30:00,40640,40640,40620,40620,34
09/03/2007,12:35:00,40630,40640,40630,40630,50
09/03/2007,12:40:00,40630,40640,40630,40630,15
09/03/2007,12:45:00,40625,40630,40615,40625,80
09/03/2007,12:50:00,40625,40635,40625,40630,86
09/03/2007,12:55:00,40635,40655,40635,40655,91
09/03/2007,13:00:00,40655,40665,40650,40660,52
09/03/2007,13:05:00,40655,40660,40635,40645,21
09/03/2007,13:10:00,40650,40660,40650,40660,47
09/03/2007,13:15:00,40660,40665,40655,40660,17
09/03/2007,13:20:00,40660,40665,40660,40665,17
09/03/2007,13:25:00,40665,40665,40660,40660,13
09/03/2007,13:30:00,40655,40660,40655,40655,6
09/03/2007,13:35:00,40650,40650,40640,40640,33
09/03/2007,13:40:00,40640,40645,40625,40630,42
09/03/2007,13:45:00,40630,40645,40625,40640,23
09/03/2007,13:50:00,40645,40645,40630,40635,17
09/03/2007,13:55:00,40630,40645,40630,40635,60
09/03/2007,14:00:00,40630,40640,40615,40630,60
09/03/2007,14:05:00,40630,40635,40625,40635,26
09/03/2007,14:10:00,40635,40640,40615,40630,37
09/03/2007,14:15:00,40630,40630,40615,40620,41
09/03/2007,14:20:00,40615,40625,40605,40615,110
09/03/2007,14:25:00,40610,40625,40605,40615,41
09/03/2007,14:30:00,40625,40885,40625,40845,1230
09/03/2007,14:35:00,40845,40945,40815,40870,818
09/03/2007,14:40:00,40865,40900,40855,40885,274
09/03/2007,14:45:00,40890,40915,40860,40900,435
09/03/2007,14:50:00,40905,40925,40875,40885,475
09/03/2007,14:55:00,40885,40925,40880,40920,317
09/03/2007,15:00:00,40920,40995,40915,40955,542
09/03/2007,15:05:00,40960,40980,40940,40980,315
09/03/2007,15:10:00,40975,40975,40935,40950,177
09/03/2007,15:15:00,40950,40955,40935,40940,125
09/03/2007,15:20:00,40940,40975,40925,40955,278
09/03/2007,15:25:00,40955,40990,40955,40975,105
09/03/2007,15:30:00,40975,41050,40975,41045,502
09/03/2007,15:35:00,41040,41040,40970,40975,406
09/03/2007,15:40:00,40970,41000,40960,40960,209
09/03/2007,15:45:00,40960,41025,40950,41015,233
09/03/2007,15:50:00,41005,41010,40895,40895,432
09/03/2007,15:55:00,40895,40925,40830,40830,452
09/03/2007,16:00:00,40835,40870,40750,40755,558
09/03/2007,16:05:00,40755,40780,40690,40740,824
09/03/2007,16:10:00,40745,40810,40735,40770,521
09/03/2007,16:15:00,40765,40790,40710,40730,611
09/03/2007,16:20:00,40740,40810,40730,40810,393
09/03/2007,16:25:00,40810,40845,40780,40840,299
09/03/2007,16:30:00,40840,40845,40790,40790,172
09/03/2007,16:35:00,40790,40845,40785,40835,131
09/03/2007,16:40:00,40830,40870,40830,40845,228
09/03/2007,16:45:00,40840,40880,40830,40880,260
09/03/2007,16:50:00,40880,40945,40870,40925,391
09/03/2007,16:55:00,40920,40925,40900,40900,201
09/03/2007,17:00:00,40900,40905,40835,40865,345
09/03/2007,17:05:00,40860,40885,40825,40865,219
09/03/2007,17:10:00,40855,40925,40855,40910,256
09/03/2007,17:15:00,40915,40915,40885,40905,219
09/03/2007,17:20:00,40900,40905,40850,40865,247
09/03/2007,17:25:00,40865,40895,40840,40885,284
09/03/2007,17:30:00,40880,40910,40865,40905,198
09/03/2007,17:35:00,40910,40920,40900,40910,197
12/03/2007,09:00:00,41035,41105,41035,41050,384
12/03/2007,09:05:00,41055,41095,41055,41065,435
12/03/2007,09:10:00,41065,41070,41035,41055,296
12/03/2007,09:15:00,41050,41095,41050,41080,207
12/03/2007,09:20:00,41070,41135,41070,41130,317
12/03/2007,09:25:00,41135,41140,41120,41130,225
12/03/2007,09:30:00,41135,41155,41130,41145,231
12/03/2007,09:35:00,41145,41160,41115,41115,319
12/03/2007,09:40:00,41115,41130,41110,41110,244
12/03/2007,09:45:00,41110,41120,41085,41095,401
12/03/2007,09:50:00,41095,41100,41065,41085,323
12/03/2007,09:55:00,41085,41100,41085,41100,226
12/03/2007,10:00:00,41100,41100,41055,41060,253
12/03/2007,10:05:00,41065,41080,41060,41065,93
12/03/2007,10:10:00,41065,41065,41000,41005,226
12/03/2007,10:15:00,41005,41035,40995,40995,407
12/03/2007,10:20:00,40995,41000,40950,40960,1083
12/03/2007,10:25:00,40960,40965,40935,40950,400
12/03/2007,10:30:00,40945,40975,40935,40975,238
12/03/2007,10:35:00,40975,40975,40940,40945,244
12/03/2007,10:40:00,40945,40965,40940,40960,176
12/03/2007,10:45:00,40965,40965,40945,40955,143
12/03/2007,10:50:00,40960,40980,40940,40940,399
12/03/2007,10:55:00,40935,40940,40910,40920,293
12/03/2007,11:00:00,40920,40930,40895,40910,260
12/03/2007,11:05:00,40910,40910,40865,40885,383
12/03/2007,11:10:00,40880,40890,40865,40880,185
12/03/2007,11:15:00,40880,40885,40855,40860,200
12/03/2007,11:20:00,40860,40890,40860,40885,141
12/03/2007,11:25:00,40885,40915,40845,40910,382
12/03/2007,11:30:00,40915,40920,40895,40895,135
12/03/2007,11:35:00,40900,40920,40895,40900,173
12/03/2007,11:40:00,40900,40900,40870,40870,129
12/03/2007,11:45:00,40870,40905,40870,40900,114
12/03/2007,11:50:00,40900,40945,40895,40940,144
12/03/2007,11:55:00,40940,40960,40935,40955,194
12/03/2007,12:00:00,40960,40975,40960,40965,150
12/03/2007,12:05:00,40965,40980,40950,40950,206
12/03/2007,12:10:00,40950,40960,40935,40935,94
12/03/2007,12:15:00,40935,40940,40925,40940,88
12/03/2007,12:20:00,40945,40970,40940,40970,52
12/03/2007,12:25:00,40965,40965,40950,40955,34
12/03/2007,12:30:00,40955,40955,40910,40925,87
12/03/2007,12:35:00,40925,40925,40895,40910,98
12/03/2007,12:40:00,40910,40950,40910,40945,208
12/03/2007,12:45:00,40945,40955,40915,40920,64
12/03/2007,12:50:00,40915,40930,40910,40930,48
12/03/2007,12:55:00,40935,40940,40935,40940,29
12/03/2007,13:00:00,40940,40940,40920,40930,30
12/03/2007,13:05:00,40930,40950,40925,40950,64
12/03/2007,13:10:00,40950,40950,40930,40940,30
12/03/2007,13:15:00,40940,40940,40915,40930,72
12/03/2007,13:20:00,40925,40925,40860,40870,195
12/03/2007,13:25:00,40865,40875,40815,40835,364
12/03/2007,13:30:00,40830,40840,40705,40715,553
12/03/2007,13:35:00,40715,40760,40675,40760,1354
12/03/2007,13:40:00,40765,40785,40745,40770,268
12/03/2007,13:45:00,40765,40775,40750,40775,157
12/03/2007,13:50:00,40780,40795,40750,40765,266
12/03/2007,13:55:00,40770,40790,40745,40775,168
12/03/2007,14:00:00,40765,40765,40710,40720,276
12/03/2007,14:05:00,40720,40760,40715,40750,193
12/03/2007,14:10:00,40745,40760,40735,40745,590
12/03/2007,14:15:00,40740,40740,40705,40725,301
12/03/2007,14:20:00,40725,40725,40695,40705,577
12/03/2007,14:25:00,40710,40755,40710,40755,94
12/03/2007,14:30:00,40750,40815,40730,40810,370
12/03/2007,14:35:00,40810,40845,40785,40815,420
12/03/2007,14:40:00,40820,40875,40810,40860,546
12/03/2007,14:45:00,40860,40880,40735,40745,473
12/03/2007,14:50:00,40745,40765,40700,40730,436
12/03/2007,14:55:00,40740,40750,40650,40680,517
12/03/2007,15:00:00,40680,40735,40630,40720,567
12/03/2007,15:05:00,40730,40730,40650,40660,419
12/03/2007,15:10:00,40665,40725,40650,40700,341
12/03/2007,15:15:00,40705,40725,40680,40705,263
12/03/2007,15:20:00,40710,40820,40705,40750,443
12/03/2007,15:25:00,40740,40775,40740,40755,260
12/03/2007,15:30:00,40755,40760,40730,40755,343
12/03/2007,15:35:00,40755,40795,40745,40775,203
12/03/2007,15:40:00,40770,40770,40730,40735,258
12/03/2007,15:45:00,40740,40740,40715,40735,251
12/03/2007,15:50:00,40735,40775,40730,40755,208
12/03/2007,15:55:00,40750,40785,40750,40775,162
12/03/2007,16:00:00,40770,40800,40760,40790,151
12/03/2007,16:05:00,40795,40835,40775,40790,353
12/03/2007,16:10:00,40785,40805,40755,40760,192
12/03/2007,16:15:00,40765,40765,40735,40745,180
12/03/2007,16:20:00,40750,40760,40725,40730,145
12/03/2007,16:25:00,40735,40740,40700,40700,242
12/03/2007,16:30:00,40695,40735,40680,40710,861
12/03/2007,16:35:00,40710,40745,40710,40745,709
12/03/2007,16:40:00,40740,40755,40715,40720,135
12/03/2007,16:45:00,40715,40715,40690,40715,198
12/03/2007,16:50:00,40715,40755,40715,40735,187
12/03/2007,16:55:00,40735,40750,40735,40740,135
12/03/2007,17:00:00,40740,40740,40715,40735,195
12/03/2007,17:05:00,40740,40765,40740,40760,203
12/03/2007,17:10:00,40765,40800,40760,40800,657
12/03/2007,17:15:00,40795,40820,40790,40800,839
12/03/2007,17:20:00,40800,40805,40760,40770,180
12/03/2007,17:25:00,40775,40785,40740,40745,262
12/03/2007,17:30:00,40750,40750,40705,40715,561
12/03/2007,17:35:00,40715,40750,40710,40720,401
13/03/2007,09:00:00,40730,40790,40730,40745,528
13/03/2007,09:05:00,40745,40765,40705,40710,1143
13/03/2007,09:10:00,40715,40715,40610,40615,657
13/03/2007,09:15:00,40620,40650,40595,40615,477
13/03/2007,09:20:00,40615,40670,40615,40670,344
13/03/2007,09:25:00,40670,40695,40650,40660,1071
13/03/2007,09:30:00,40665,40665,40600,40630,456
13/03/2007,09:35:00,40625,40675,40610,40665,549
13/03/2007,09:40:00,40665,40670,40620,40655,225
13/03/2007,09:45:00,40655,40690,40655,40670,189
13/03/2007,09:50:00,40670,40680,40655,40670,175
13/03/2007,09:55:00,40675,40710,40675,40710,429
13/03/2007,10:00:00,40705,40740,40680,40740,389
13/03/2007,10:05:00,40740,40780,40740,40780,275
13/03/2007,10:10:00,40780,40790,40770,40780,155
13/03/2007,10:15:00,40780,40785,40740,40755,223
13/03/2007,10:20:00,40755,40780,40740,40755,163
13/03/2007,10:25:00,40755,40770,40755,40760,268
13/03/2007,10:30:00,40765,40780,40760,40780,146
13/03/2007,10:35:00,40775,40805,40765,40805,125
13/03/2007,10:40:00,40805,40820,40795,40815,530
13/03/2007,10:45:00,40810,40810,40785,40795,746
13/03/2007,10:50:00,40795,40815,40790,40805,304
13/03/2007,10:55:00,40800,40810,40800,40805,111
13/03/2007,11:00:00,40805,40890,40805,40880,566
13/03/2007,11:05:00,40880,40900,40840,40845,1011
13/03/2007,11:10:00,40845,40865,40840,40845,238
13/03/2007,11:15:00,40845,40875,40845,40865,436
13/03/2007,11:20:00,40865,40865,40845,40845,219
13/03/2007,11:25:00,40845,40850,40835,40850,137
13/03/2007,11:30:00,40850,40860,40850,40855,60
13/03/2007,11:35:00,40855,40870,40820,40825,124
13/03/2007,11:40:00,40825,40840,40825,40830,148
13/03/2007,11:45:00,40830,40835,40785,40790,797
13/03/2007,11:50:00,40790,40805,40775,40780,160
13/03/2007,11:55:00,40780,40810,40775,40790,225
13/03/2007,12:00:00,40785,40785,40745,40765,359
13/03/2007,12:05:00,40765,40770,40745,40750,239
13/03/2007,12:10:00,40750,40755,40625,40660,447
13/03/2007,12:15:00,40650,40655,40550,40585,1169
13/03/2007,12:20:00,40590,40640,40585,40635,619
13/03/2007,12:25:00,40635,40655,40615,40630,278
13/03/2007,12:30:00,40625,40625,40570,40595,371
13/03/2007,12:35:00,40590,40625,40590,40610,480
13/03/2007,12:40:00,40615,40615,40530,40555,1576
13/03/2007,12:45:00,40545,40555,40450,40480,578
13/03/2007,12:50:00,40485,40555,40480,40550,698
13/03/2007,12:55:00,40555,40555,40505,40540,449
13/03/2007,13:00:00,40540,40555,40530,40545,379
13/03/2007,13:05:00,40550,40575,40535,40550,133
13/03/2007,13:10:00,40550,40575,40535,40540,513
13/03/2007,13:15:00,40535,40540,40500,40515,166
13/03/2007,13:20:00,40510,40600,40510,40585,729
13/03/2007,13:25:00,40590,40590,40515,40530,289
13/03/2007,13:30:00,40530,40530,40435,40515,1073
13/03/2007,13:35:00,40515,40550,40485,40525,335
13/03/2007,13:40:00,40525,40530,40490,40520,244
13/03/2007,13:45:00,40515,40520,40470,40500,819
13/03/2007,13:50:00,40495,40545,40490,40525,208
13/03/2007,13:55:00,40525,40525,40460,40465,305
13/03/2007,14:00:00,40465,40490,40445,40475,920
13/03/2007,14:05:00,40470,40490,40460,40465,988
13/03/2007,14:10:00,40460,40475,40405,40425,510
13/03/2007,14:15:00,40430,40470,40410,40465,178
13/03/2007,14:20:00,40470,40490,40465,40475,90
13/03/2007,14:25:00,40475,40480,40440,40450,196
13/03/2007,14:30:00,40455,40500,40425,40490,461
13/03/2007,14:35:00,40490,40500,40450,40480,620
13/03/2007,14:40:00,40495,40540,40490,40525,291
13/03/2007,14:45:00,40525,40545,40500,40525,465
13/03/2007,14:50:00,40530,40570,40515,40570,488
13/03/2007,14:55:00,40575,40575,40545,40560,390
13/03/2007,15:00:00,40560,40575,40530,40565,346
13/03/2007,15:05:00,40565,40565,40510,40525,258
13/03/2007,15:10:00,40530,40585,40520,40585,464
13/03/2007,15:15:00,40580,40620,40560,40615,352
13/03/2007,15:20:00,40610,40615,40580,40585,393
13/03/2007,15:25:00,40580,40610,40555,40595,271
13/03/2007,15:30:00,40600,40620,40565,40565,317
13/03/2007,15:35:00,40570,40585,40555,40560,346
13/03/2007,15:40:00,40560,40580,40560,40575,140
13/03/2007,15:45:00,40575,40585,40560,40580,187
13/03/2007,15:50:00,40580,40605,40575,40585,243
13/03/2007,15:55:00,40585,40585,40555,40570,195
13/03/2007,16:00:00,40570,40585,40555,40580,173
13/03/2007,16:05:00,40585,40590,40575,40590,137
13/03/2007,16:10:00,40590,40660,40585,40650,423
13/03/2007,16:15:00,40645,40650,40615,40615,617
13/03/2007,16:20:00,40615,40620,40570,40585,266
13/03/2007,16:25:00,40585,40590,40565,40565,120
13/03/2007,16:30:00,40565,40600,40560,40590,268
13/03/2007,16:35:00,40590,40620,40580,40620,232
13/03/2007,16:40:00,40615,40615,40590,40610,297
13/03/2007,16:45:00,40610,40610,40550,40550,209
13/03/2007,16:50:00,40545,40545,40515,40535,238
13/03/2007,16:55:00,40530,40555,40525,40550,213
13/03/2007,17:00:00,40555,40555,40500,40545,232
13/03/2007,17:05:00,40540,40575,40535,40545,229
13/03/2007,17:10:00,40550,40550,40480,40480,367
13/03/2007,17:15:00,40490,40490,40435,40440,666
13/03/2007,17:20:00,40440,40440,40325,40340,891
13/03/2007,17:25:00,40340,40380,40275,40280,724
13/03/2007,17:30:00,40275,40310,40230,40255,613
13/03/2007,17:35:00,40255,40275,40205,40220,336
14/03/2007,09:00:00,40005,40005,39680,39745,1863
14/03/2007,09:05:00,39740,39745,39540,39600,1318
14/03/2007,09:10:00,39600,39705,39545,39700,762
14/03/2007,09:15:00,39700,39765,39695,39760,624
14/03/2007,09:20:00,39745,39745,39675,39680,445
14/03/2007,09:25:00,39685,39700,39590,39605,789
14/03/2007,09:30:00,39610,39720,39575,39715,685
14/03/2007,09:35:00,39710,39770,39685,39725,746
14/03/2007,09:40:00,39720,39735,39670,39720,687
14/03/2007,09:45:00,39720,39745,39705,39720,441
14/03/2007,09:50:00,39715,39730,39680,39715,339
14/03/2007,09:55:00,39715,39765,39715,39765,252
14/03/2007,10:00:00,39770,39805,39745,39765,457
14/03/2007,10:05:00,39770,39815,39770,39780,279
14/03/2007,10:10:00,39785,39795,39725,39735,457
14/03/2007,10:15:00,39730,39750,39675,39700,722
14/03/2007,10:20:00,39700,39710,39645,39690,390
14/03/2007,10:25:00,39690,39710,39680,39710,382
14/03/2007,10:30:00,39710,39720,39680,39685,240
14/03/2007,10:35:00,39690,39710,39670,39705,238
14/03/2007,10:40:00,39705,39735,39675,39685,251
14/03/2007,10:45:00,39680,39685,39630,39665,307
14/03/2007,10:50:00,39655,39665,39630,39635,373
14/03/2007,10:55:00,39630,39670,39630,39655,946
14/03/2007,11:00:00,39660,39670,39640,39650,302
14/03/2007,11:05:00,39650,39660,39570,39600,465
14/03/2007,11:10:00,39600,39630,39580,39595,642
14/03/2007,11:15:00,39600,39670,39595,39660,564
14/03/2007,11:20:00,39665,39680,39650,39665,1309
14/03/2007,11:25:00,39670,39675,39640,39660,178
14/03/2007,11:30:00,39655,39685,39650,39670,245
14/03/2007,11:35:00,39675,39680,39630,39655,473
14/03/2007,11:40:00,39655,39670,39635,39660,400
14/03/2007,11:45:00,39660,39700,39655,39665,275
14/03/2007,11:50:00,39665,39705,39650,39650,645
14/03/2007,11:55:00,39660,39670,39640,39665,440
14/03/2007,12:00:00,39660,39680,39650,39675,203
14/03/2007,12:05:00,39670,39685,39640,39675,359
14/03/2007,12:10:00,39680,39685,39660,39665,129
14/03/2007,12:15:00,39670,39715,39665,39710,268
14/03/2007,12:20:00,39705,39715,39690,39705,321
14/03/2007,12:25:00,39710,39735,39700,39725,129
14/03/2007,12:30:00,39725,39730,39700,39710,207
14/03/2007,12:35:00,39705,39720,39675,39675,427
14/03/2007,12:40:00,39685,39690,39570,39625,434
14/03/2007,12:45:00,39630,39630,39570,39580,274
14/03/2007,12:50:00,39580,39600,39570,39585,216
14/03/2007,12:55:00,39585,39620,39585,39595,132
14/03/2007,13:00:00,39605,39605,39590,39605,71
14/03/2007,13:05:00,39595,39600,39555,39555,406
14/03/2007,13:10:00,39555,39570,39515,39515,434
14/03/2007,13:15:00,39525,39555,39500,39535,311
14/03/2007,13:20:00,39540,39545,39495,39505,338
14/03/2007,13:25:00,39520,39545,39490,39545,501
14/03/2007,13:30:00,39545,39650,39545,39625,923
14/03/2007,13:35:00,39630,39660,39625,39640,934
14/03/2007,13:40:00,39635,39650,39555,39570,342
14/03/2007,13:45:00,39575,39605,39555,39605,889
14/03/2007,13:50:00,39605,39620,39590,39605,2198
14/03/2007,13:55:00,39610,39615,39595,39605,268
14/03/2007,14:00:00,39605,39640,39595,39640,490
14/03/2007,14:05:00,39635,39655,39630,39635,165
14/03/2007,14:10:00,39640,39685,39635,39675,456
14/03/2007,14:15:00,39680,39700,39665,39675,1357
14/03/2007,14:20:00,39675,39720,39675,39690,510
14/03/2007,14:25:00,39690,39720,39675,39680,136
14/03/2007,14:30:00,39680,39770,39675,39750,636
14/03/2007,14:35:00,39750,39750,39670,39715,578
14/03/2007,14:40:00,39720,39750,39700,39710,319
14/03/2007,14:45:00,39705,39715,39650,39655,396
14/03/2007,14:50:00,39650,39660,39610,39635,429
14/03/2007,14:55:00,39635,39715,39625,39650,838
14/03/2007,15:00:00,39645,39645,39535,39555,458
14/03/2007,15:05:00,39545,39580,39485,39565,765
14/03/2007,15:10:00,39560,39630,39550,39630,303
14/03/2007,15:15:00,39630,39645,39585,39630,428
14/03/2007,15:20:00,39630,39680,39585,39655,494
14/03/2007,15:25:00,39660,39670,39600,39620,394
14/03/2007,15:30:00,39630,39690,39610,39685,358
14/03/2007,15:35:00,39685,39730,39685,39700,447
14/03/2007,15:40:00,39705,39720,39690,39695,967
14/03/2007,15:45:00,39690,39695,39655,39685,348
14/03/2007,15:50:00,39685,39700,39655,39700,360
14/03/2007,15:55:00,39700,39700,39650,39650,253
14/03/2007,16:00:00,39655,39675,39620,39625,250
14/03/2007,16:05:00,39625,39665,39605,39640,306
14/03/2007,16:10:00,39645,39655,39620,39650,359
14/03/2007,16:15:00,39655,39670,39620,39635,168
14/03/2007,16:20:00,39630,39645,39605,39640,629
14/03/2007,16:25:00,39640,39640,39565,39580,385
14/03/2007,16:30:00,39585,39585,39465,39480,680
14/03/2007,16:35:00,39475,39535,39475,39525,377
14/03/2007,16:40:00,39530,39580,39530,39550,382
14/03/2007,16:45:00,39555,39565,39535,39550,200
14/03/2007,16:50:00,39545,39545,39440,39470,722
14/03/2007,16:55:00,39465,39510,39465,39500,301
14/03/2007,17:00:00,39505,39505,39385,39385,539
14/03/2007,17:05:00,39390,39445,39390,39430,437
14/03/2007,17:10:00,39430,39440,39330,39330,606
14/03/2007,17:15:00,39330,39365,39325,39350,619
14/03/2007,17:20:00,39345,39355,39270,39285,534
14/03/2007,17:25:00,39285,39305,39255,39270,546
14/03/2007,17:30:00,39300,39325,39250,39280,474
14/03/2007,17:35:00,39285,39350,39275,39350,389