DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/02/2007,15:42:00,42650,42650,42630,42640,37
08/02/2007,15:43:00,42630,42630,42610,42615,41
08/02/2007,15:44:00,42615,42620,42595,42605,56
08/02/2007,15:45:00,42605,42605,42590,42595,37
08/02/2007,15:46:00,42590,42600,42575,42575,54
08/02/2007,15:47:00,42575,42600,42575,42600,44
08/02/2007,15:48:00,42600,42600,42585,42585,28
08/02/2007,15:49:00,42585,42585,42565,42570,43
08/02/2007,15:50:00,42575,42595,42575,42595,34
08/02/2007,15:51:00,42595,42600,42575,42575,36
08/02/2007,15:52:00,42580,42595,42580,42595,32
08/02/2007,15:53:00,42600,42600,42590,42590,13
08/02/2007,15:54:00,42595,42605,42595,42605,17
08/02/2007,15:55:00,42610,42615,42600,42615,31
08/02/2007,15:56:00,42620,42625,42610,42610,18
08/02/2007,15:57:00,42605,42625,42605,42625,42
08/02/2007,15:58:00,42625,42625,42615,42615,24
08/02/2007,15:59:00,42620,42620,42610,42610,9
08/02/2007,16:00:00,42615,42625,42595,42620,48
08/02/2007,16:01:00,42625,42640,42625,42640,57
08/02/2007,16:02:00,42645,42660,42645,42660,62
08/02/2007,16:03:00,42665,42670,42655,42655,49
08/02/2007,16:04:00,42655,42670,42655,42670,25
08/02/2007,16:05:00,42670,42675,42660,42670,62
08/02/2007,16:06:00,42670,42700,42665,42695,139
08/02/2007,16:07:00,42695,42705,42690,42690,104
08/02/2007,16:08:00,42690,42690,42680,42690,66
08/02/2007,16:09:00,42690,42690,42675,42675,31
08/02/2007,16:10:00,42680,42680,42670,42670,40
08/02/2007,16:11:00,42670,42680,42670,42675,34
08/02/2007,16:12:00,42675,42680,42670,42670,41
08/02/2007,16:13:00,42665,42675,42665,42670,36
08/02/2007,16:14:00,42665,42675,42665,42665,44
08/02/2007,16:15:00,42665,42670,42650,42650,65
08/02/2007,16:16:00,42650,42650,42640,42645,49
08/02/2007,16:17:00,42640,42645,42605,42610,81
08/02/2007,16:18:00,42610,42610,42590,42595,65
08/02/2007,16:19:00,42595,42610,42595,42605,79
08/02/2007,16:20:00,42600,42600,42590,42600,61
08/02/2007,16:21:00,42600,42615,42595,42615,56
08/02/2007,16:22:00,42615,42615,42600,42605,42
08/02/2007,16:23:00,42610,42625,42610,42625,32
08/02/2007,16:24:00,42625,42625,42605,42605,29
08/02/2007,16:25:00,42605,42610,42600,42610,220
08/02/2007,16:26:00,42610,42615,42610,42615,21
08/02/2007,16:27:00,42610,42620,42600,42600,49
08/02/2007,16:28:00,42595,42605,42595,42600,46
08/02/2007,16:29:00,42605,42620,42605,42620,44
08/02/2007,16:30:00,42620,42620,42610,42615,27
08/02/2007,16:31:00,42615,42620,42615,42620,29
08/02/2007,16:32:00,42620,42635,42620,42620,75
08/02/2007,16:33:00,42620,42635,42620,42630,21
08/02/2007,16:34:00,42635,42645,42630,42645,78
08/02/2007,16:35:00,42645,42645,42635,42640,34
08/02/2007,16:36:00,42640,42645,42640,42640,38
08/02/2007,16:37:00,42640,42645,42635,42635,21
08/02/2007,16:38:00,42635,42640,42625,42640,41
08/02/2007,16:39:00,42640,42650,42635,42650,38
08/02/2007,16:40:00,42650,42660,42650,42660,44
08/02/2007,16:41:00,42655,42665,42650,42660,22
08/02/2007,16:42:00,42655,42655,42640,42640,37
08/02/2007,16:43:00,42635,42635,42620,42625,37
08/02/2007,16:44:00,42625,42630,42620,42620,39
08/02/2007,16:45:00,42615,42615,42605,42615,44
08/02/2007,16:46:00,42620,42630,42620,42630,38
08/02/2007,16:47:00,42635,42635,42610,42610,37
08/02/2007,16:48:00,42605,42605,42585,42585,121
08/02/2007,16:49:00,42585,42585,42575,42575,93
08/02/2007,16:50:00,42575,42580,42565,42570,111
08/02/2007,16:51:00,42570,42580,42570,42580,36
08/02/2007,16:52:00,42580,42585,42580,42580,38
08/02/2007,16:53:00,42580,42580,42575,42575,35
08/02/2007,16:54:00,42575,42595,42570,42595,43
08/02/2007,16:55:00,42595,42600,42595,42595,33
08/02/2007,16:56:00,42600,42600,42590,42590,16
08/02/2007,16:57:00,42595,42595,42590,42590,17
08/02/2007,16:58:00,42590,42600,42585,42585,34
08/02/2007,16:59:00,42585,42600,42585,42600,27
08/02/2007,17:00:00,42595,42595,42585,42585,19
08/02/2007,17:01:00,42585,42585,42570,42570,47
08/02/2007,17:02:00,42565,42570,42555,42570,72
08/02/2007,17:03:00,42570,42575,42565,42570,19
08/02/2007,17:04:00,42575,42575,42565,42575,27
08/02/2007,17:05:00,42575,42590,42560,42590,92
08/02/2007,17:06:00,42590,42595,42580,42595,37
08/02/2007,17:07:00,42600,42610,42595,42595,85
08/02/2007,17:08:00,42600,42620,42600,42615,65
08/02/2007,17:09:00,42615,42615,42600,42610,54
08/02/2007,17:10:00,42615,42620,42605,42620,32
08/02/2007,17:11:00,42625,42625,42605,42615,49
08/02/2007,17:12:00,42610,42610,42610,42610,4
08/02/2007,17:13:00,42615,42615,42605,42605,16
08/02/2007,17:14:00,42605,42615,42600,42610,47
08/02/2007,17:15:00,42610,42620,42605,42620,76
08/02/2007,17:16:00,42620,42630,42620,42620,89
08/02/2007,17:17:00,42620,42620,42615,42620,17
08/02/2007,17:18:00,42615,42615,42610,42615,29
08/02/2007,17:19:00,42615,42615,42605,42610,43
08/02/2007,17:20:00,42600,42620,42600,42620,40
08/02/2007,17:21:00,42620,42625,42620,42625,18
08/02/2007,17:22:00,42625,42640,42625,42635,91
08/02/2007,17:23:00,42635,42640,42635,42640,12
08/02/2007,17:24:00,42635,42635,42630,42630,16
08/02/2007,17:25:00,42630,42650,42630,42635,71
08/02/2007,17:26:00,42640,42655,42635,42650,93
08/02/2007,17:27:00,42650,42650,42645,42645,26
08/02/2007,17:28:00,42640,42645,42635,42635,44
08/02/2007,17:29:00,42640,42645,42640,42645,25
08/02/2007,17:30:00,42645,42655,42640,42640,46
08/02/2007,17:31:00,42645,42645,42640,42640,20
08/02/2007,17:32:00,42635,42640,42630,42635,38
08/02/2007,17:33:00,42640,42640,42630,42630,22
08/02/2007,17:34:00,42635,42640,42625,42625,16
08/02/2007,17:35:00,42625,42630,42625,42630,24
08/02/2007,17:36:00,42630,42630,42605,42610,51
08/02/2007,17:37:00,42605,42610,42605,42605,27
08/02/2007,17:38:00,42605,42610,42600,42600,31
08/02/2007,17:39:00,42600,42610,42600,42600,70
09/02/2007,09:00:00,42750,42790,42740,42775,150
09/02/2007,09:01:00,42775,42805,42770,42800,106
09/02/2007,09:02:00,42800,42805,42795,42800,86
09/02/2007,09:03:00,42800,42810,42780,42790,77
09/02/2007,09:04:00,42790,42795,42785,42790,27
09/02/2007,09:05:00,42790,42795,42785,42790,43
09/02/2007,09:06:00,42790,42800,42790,42800,67
09/02/2007,09:07:00,42800,42810,42800,42800,41
09/02/2007,09:08:00,42805,42810,42795,42795,56
09/02/2007,09:09:00,42795,42800,42785,42785,22
09/02/2007,09:10:00,42785,42800,42785,42800,35
09/02/2007,09:11:00,42805,42810,42800,42805,24
09/02/2007,09:12:00,42810,42810,42795,42810,47
09/02/2007,09:13:00,42805,42815,42805,42810,31
09/02/2007,09:14:00,42810,42830,42810,42820,70
09/02/2007,09:15:00,42825,42830,42820,42830,85
09/02/2007,09:16:00,42835,42835,42825,42830,41
09/02/2007,09:17:00,42830,42830,42830,42830,8
09/02/2007,09:18:00,42830,42830,42825,42825,4
09/02/2007,09:19:00,42825,42825,42820,42825,40
09/02/2007,09:20:00,42820,42830,42815,42830,55
09/02/2007,09:21:00,42825,42825,42825,42825,9
09/02/2007,09:22:00,42820,42830,42820,42825,28
09/02/2007,09:23:00,42825,42825,42820,42825,15
09/02/2007,09:24:00,42820,42820,42815,42815,34
09/02/2007,09:25:00,42815,42815,42810,42810,11
09/02/2007,09:26:00,42805,42805,42805,42805,13
09/02/2007,09:27:00,42800,42810,42800,42810,51
09/02/2007,09:28:00,42805,42805,42795,42795,14
09/02/2007,09:29:00,42800,42800,42795,42800,28
09/02/2007,09:30:00,42800,42800,42795,42795,28
09/02/2007,09:31:00,42795,42800,42795,42795,15
09/02/2007,09:32:00,42800,42805,42800,42800,25
09/02/2007,09:33:00,42800,42800,42800,42800,1
09/02/2007,09:34:00,42805,42810,42805,42810,15
09/02/2007,09:35:00,42805,42805,42805,42805,1
09/02/2007,09:36:00,42805,42815,42805,42815,34
09/02/2007,09:37:00,42820,42820,42820,42820,20
09/02/2007,09:38:00,42820,42820,42815,42815,12
09/02/2007,09:39:00,42810,42810,42800,42805,48
09/02/2007,09:40:00,42805,42805,42795,42795,22
09/02/2007,09:41:00,42790,42800,42790,42800,29
09/02/2007,09:42:00,42795,42800,42795,42800,11
09/02/2007,09:43:00,42800,42800,42780,42790,83
09/02/2007,09:44:00,42795,42795,42790,42795,15
09/02/2007,09:45:00,42800,42820,42800,42820,60
09/02/2007,09:46:00,42815,42820,42815,42815,28
09/02/2007,09:47:00,42815,42815,42815,42815,7
09/02/2007,09:48:00,42810,42810,42810,42810,13
09/02/2007,09:49:00,42810,42815,42810,42815,5
09/02/2007,09:50:00,42820,42825,42820,42820,36
09/02/2007,09:51:00,42820,42825,42820,42825,4
09/02/2007,09:52:00,42825,42825,42825,42825,12
09/02/2007,09:53:00,42830,42845,42830,42840,91
09/02/2007,09:54:00,42840,42850,42840,42840,42
09/02/2007,09:55:00,42845,42850,42840,42840,26
09/02/2007,09:56:00,42840,42855,42835,42855,42
09/02/2007,09:57:00,42850,42855,42845,42850,23
09/02/2007,09:58:00,42845,42865,42845,42865,69
09/02/2007,09:59:00,42860,42865,42850,42860,63
09/02/2007,10:00:00,42865,42870,42865,42870,41
09/02/2007,10:01:00,42875,42890,42875,42885,81
09/02/2007,10:02:00,42885,42895,42885,42895,52
09/02/2007,10:03:00,42895,42895,42890,42895,26
09/02/2007,10:04:00,42895,42900,42885,42890,70
09/02/2007,10:05:00,42895,42900,42895,42895,11
09/02/2007,10:06:00,42890,42895,42890,42895,23
09/02/2007,10:07:00,42895,42900,42890,42890,31
09/02/2007,10:08:00,42890,42915,42890,42905,102
09/02/2007,10:09:00,42915,42915,42900,42905,58
09/02/2007,10:10:00,42900,42910,42900,42905,88
09/02/2007,10:11:00,42905,42905,42890,42895,86
09/02/2007,10:12:00,42895,42900,42880,42885,90
09/02/2007,10:13:00,42885,42890,42880,42885,49
09/02/2007,10:14:00,42885,42890,42885,42890,16
09/02/2007,10:15:00,42895,42895,42885,42890,15
09/02/2007,10:16:00,42895,42895,42890,42890,2
09/02/2007,10:17:00,42895,42895,42895,42895,15
09/02/2007,10:18:00,42890,42900,42890,42895,38
09/02/2007,10:19:00,42895,42900,42895,42895,24
09/02/2007,10:20:00,42895,42900,42895,42900,24
09/02/2007,10:21:00,42905,42920,42905,42910,102
09/02/2007,10:22:00,42910,42910,42900,42900,13
09/02/2007,10:23:00,42895,42895,42895,42895,13
09/02/2007,10:24:00,42895,42895,42895,42895,6
09/02/2007,10:25:00,42895,42895,42895,42895,5
09/02/2007,10:26:00,42895,42895,42890,42890,16
09/02/2007,10:27:00,42895,42895,42885,42885,22
09/02/2007,10:28:00,42885,42885,42880,42885,21
09/02/2007,10:29:00,42885,42885,42880,42880,7
09/02/2007,10:30:00,42880,42885,42880,42885,9
09/02/2007,10:31:00,42885,42885,42885,42885,5
09/02/2007,10:32:00,42890,42890,42890,42890,29
09/02/2007,10:33:00,42890,42890,42875,42880,48
09/02/2007,10:34:00,42880,42880,42880,42880,15
09/02/2007,10:35:00,42885,42885,42885,42885,19
09/02/2007,10:36:00,42885,42885,42880,42880,20
09/02/2007,10:37:00,42880,42885,42875,42885,12
09/02/2007,10:38:00,42885,42885,42880,42880,7
09/02/2007,10:39:00,42880,42880,42875,42875,3
09/02/2007,10:40:00,42875,42875,42875,42875,3
09/02/2007,10:41:00,42875,42875,42870,42870,15
09/02/2007,10:42:00,42870,42870,42865,42870,16
09/02/2007,10:43:00,42870,42870,42865,42865,5
09/02/2007,10:44:00,42870,42875,42870,42870,7
09/02/2007,10:45:00,42870,42870,42865,42865,3
09/02/2007,10:46:00,42870,42870,42870,42870,1
09/02/2007,10:47:00,42870,42880,42870,42875,15
09/02/2007,10:48:00,42875,42875,42875,42875,5
09/02/2007,10:49:00,42880,42885,42875,42880,18
09/02/2007,10:50:00,42880,42880,42880,42880,1
09/02/2007,10:51:00,42880,42880,42880,42880,1
09/02/2007,10:52:00,42880,42890,42880,42890,53
09/02/2007,10:53:00,42885,42890,42880,42885,9
09/02/2007,10:54:00,42880,42885,42880,42885,3
09/02/2007,10:55:00,42885,42885,42885,42885,1
09/02/2007,10:56:00,42885,42885,42880,42880,5
09/02/2007,10:57:00,42880,42880,42870,42875,33
09/02/2007,10:58:00,42875,42875,42860,42865,41
09/02/2007,10:59:00,42865,42870,42860,42865,39
09/02/2007,11:00:00,42860,42875,42860,42875,23
09/02/2007,11:01:00,42875,42880,42875,42875,9
09/02/2007,11:02:00,42875,42885,42875,42880,20
09/02/2007,11:03:00,42875,42880,42875,42880,9
09/02/2007,11:04:00,42885,42885,42880,42880,9
09/02/2007,11:05:00,42885,42910,42880,42905,165
09/02/2007,11:06:00,42905,42920,42905,42910,101
09/02/2007,11:07:00,42910,42910,42905,42905,8
09/02/2007,11:08:00,42905,42910,42905,42910,17
09/02/2007,11:09:00,42905,42910,42900,42900,16
09/02/2007,11:10:00,42905,42910,42900,42900,13
09/02/2007,11:11:00,42905,42905,42905,42905,10
09/02/2007,11:12:00,42905,42905,42900,42900,6
09/02/2007,11:13:00,42905,42905,42905,42905,8
09/02/2007,11:14:00,42905,42905,42900,42900,3
09/02/2007,11:15:00,42905,42905,42895,42900,37
09/02/2007,11:16:00,42900,42900,42900,42900,3
09/02/2007,11:17:00,42900,42915,42900,42915,20
09/02/2007,11:18:00,42905,42910,42900,42900,18
09/02/2007,11:19:00,42900,42905,42900,42900,20
09/02/2007,11:20:00,42900,42910,42900,42910,47
09/02/2007,11:21:00,42910,42910,42910,42910,3
09/02/2007,11:22:00,42910,42910,42900,42900,23
09/02/2007,11:23:00,42905,42915,42905,42915,20
09/02/2007,11:24:00,42910,42910,42910,42910,14
09/02/2007,11:25:00,42910,42910,42910,42910,1
09/02/2007,11:26:00,42905,42905,42905,42905,1
09/02/2007,11:27:00,42910,42915,42910,42915,71
09/02/2007,11:28:00,42920,42920,42910,42915,41
09/02/2007,11:29:00,42910,42910,42910,42910,8
09/02/2007,11:30:00,42910,42915,42905,42910,80
09/02/2007,11:31:00,42905,42910,42905,42910,39
09/02/2007,11:32:00,42910,42910,42905,42905,26
09/02/2007,11:33:00,42905,42910,42900,42900,44
09/02/2007,11:34:00,42905,42905,42895,42900,44
09/02/2007,11:35:00,42900,42900,42895,42895,28
09/02/2007,11:36:00,42895,42895,42890,42895,13
09/02/2007,11:37:00,42900,42900,42895,42900,18
09/02/2007,11:38:00,42900,42905,42895,42895,21
09/02/2007,11:39:00,42895,42900,42895,42900,5
09/02/2007,11:40:00,42895,42900,42895,42900,11
09/02/2007,11:41:00,42895,42895,42895,42895,5
09/02/2007,11:42:00,42895,42895,42890,42895,8
09/02/2007,11:43:00,42895,42895,42885,42885,10
09/02/2007,11:44:00,42890,42890,42890,42890,4
09/02/2007,11:45:00,42890,42890,42885,42885,3
09/02/2007,11:46:00,42885,42885,42880,42885,24
09/02/2007,11:47:00,42880,42885,42870,42880,42
09/02/2007,11:48:00,42885,42885,42885,42885,6
09/02/2007,11:49:00,42885,42885,42880,42880,4
09/02/2007,11:50:00,42880,42890,42880,42890,8
09/02/2007,11:51:00,42890,42890,42885,42885,4
09/02/2007,11:52:00,42885,42885,42880,42885,10
09/02/2007,11:53:00,42885,42885,42880,42880,5
09/02/2007,11:54:00,42885,42885,42885,42885,1
09/02/2007,11:55:00,42890,42890,42880,42880,5
09/02/2007,11:56:00,42880,42885,42880,42885,8
09/02/2007,11:57:00,42890,42895,42890,42895,18
09/02/2007,11:59:00,42890,42895,42890,42890,6
09/02/2007,12:00:00,42890,42895,42890,42895,8
09/02/2007,12:01:00,42895,42895,42895,42895,1
09/02/2007,12:02:00,42890,42890,42890,42890,17
09/02/2007,12:03:00,42890,42890,42890,42890,1
09/02/2007,12:15:00,42890,42890,42890,42890,4
09/02/2007,12:16:00,42885,42890,42885,42890,3
09/02/2007,12:17:00,42890,42890,42890,42890,2
09/02/2007,12:18:00,42885,42885,42885,42885,19
09/02/2007,12:19:00,42885,42885,42885,42885,9
09/02/2007,12:20:00,42880,42880,42875,42875,12
09/02/2007,12:21:00,42880,42885,42880,42880,17
09/02/2007,12:22:00,42875,42875,42875,42875,12
09/02/2007,12:23:00,42870,42875,42870,42875,9
09/02/2007,12:24:00,42875,42875,42875,42875,3
09/02/2007,12:25:00,42875,42880,42875,42880,20
09/02/2007,12:26:00,42880,42880,42880,42880,4
09/02/2007,12:27:00,42875,42880,42875,42880,7
09/02/2007,12:28:00,42880,42885,42875,42875,9
09/02/2007,12:29:00,42875,42885,42875,42880,15
09/02/2007,12:30:00,42885,42885,42885,42885,1
09/02/2007,12:31:00,42885,42890,42885,42890,4
09/02/2007,12:33:00,42890,42890,42890,42890,1
09/02/2007,12:34:00,42890,42890,42885,42885,4
09/02/2007,12:35:00,42885,42885,42880,42880,3
09/02/2007,12:36:00,42885,42890,42885,42890,16
09/02/2007,12:37:00,42890,42895,42885,42885,14
09/02/2007,12:38:00,42880,42885,42880,42885,7
09/02/2007,12:39:00,42890,42895,42890,42890,8
09/02/2007,12:40:00,42895,42895,42890,42890,3
09/02/2007,12:41:00,42890,42890,42890,42890,1
09/02/2007,12:42:00,42885,42885,42885,42885,5
09/02/2007,12:43:00,42880,42885,42880,42885,18
09/02/2007,12:44:00,42885,42890,42885,42890,7
09/02/2007,12:45:00,42885,42885,42885,42885,1
09/02/2007,12:46:00,42885,42885,42885,42885,1
09/02/2007,12:47:00,42885,42885,42885,42885,1
09/02/2007,12:49:00,42885,42895,42885,42890,15
09/02/2007,12:50:00,42890,42890,42885,42885,6
09/02/2007,12:51:00,42890,42890,42890,42890,5
09/02/2007,12:52:00,42890,42890,42890,42890,2
09/02/2007,12:54:00,42885,42885,42885,42885,1
09/02/2007,12:56:00,42890,42890,42890,42890,10
09/02/2007,12:58:00,42890,42890,42890,42890,1
09/02/2007,12:59:00,42890,42895,42890,42890,10
09/02/2007,13:00:00,42885,42885,42880,42880,9
09/02/2007,13:01:00,42880,42880,42875,42880,10
09/02/2007,13:02:00,42875,42875,42875,42875,12
09/02/2007,13:03:00,42870,42870,42870,42870,2
09/02/2007,13:05:00,42870,42870,42870,42870,3
09/02/2007,13:08:00,42870,42880,42870,42880,15
09/02/2007,13:09:00,42880,42880,42880,42880,1
09/02/2007,13:10:00,42875,42875,42875,42875,4
09/02/2007,13:11:00,42875,42875,42875,42875,1
09/02/2007,13:14:00,42875,42875,42870,42870,2
09/02/2007,13:15:00,42875,42880,42875,42880,2
09/02/2007,13:17:00,42880,42880,42880,42880,2
09/02/2007,13:18:00,42880,42880,42880,42880,1
09/02/2007,13:19:00,42880,42880,42880,42880,2
09/02/2007,13:20:00,42880,42880,42880,42880,1
09/02/2007,13:22:00,42875,42875,42875,42875,4
09/02/2007,13:23:00,42870,42870,42870,42870,1
09/02/2007,13:24:00,42870,42870,42860,42860,23
09/02/2007,13:25:00,42865,42870,42865,42865,8
09/02/2007,13:26:00,42870,42870,42865,42865,11
09/02/2007,13:27:00,42870,42870,42870,42870,2
09/02/2007,13:28:00,42870,42875,42870,42875,8
09/02/2007,13:29:00,42875,42875,42875,42875,2
09/02/2007,13:30:00,42875,42875,42870,42870,7
09/02/2007,13:31:00,42875,42875,42875,42875,3
09/02/2007,13:32:00,42880,42880,42875,42875,2
09/02/2007,13:33:00,42880,42885,42880,42885,19
09/02/2007,13:35:00,42885,42885,42885,42885,1
09/02/2007,13:37:00,42890,42890,42890,42890,7
09/02/2007,13:38:00,42890,42890,42890,42890,1
09/02/2007,13:39:00,42890,42890,42890,42890,2
09/02/2007,13:40:00,42890,42890,42890,42890,4
09/02/2007,13:42:00,42885,42885,42880,42880,9
09/02/2007,13:43:00,42880,42880,42880,42880,1
09/02/2007,13:44:00,42880,42880,42880,42880,2
09/02/2007,13:46:00,42875,42875,42870,42875,20
09/02/2007,13:47:00,42870,42870,42870,42870,2
09/02/2007,13:48:00,42870,42870,42870,42870,3
09/02/2007,13:49:00,42865,42865,42850,42850,43
09/02/2007,13:50:00,42850,42865,42850,42860,12
09/02/2007,13:51:00,42860,42860,42860,42860,4
09/02/2007,13:52:00,42865,42870,42865,42865,19
09/02/2007,13:53:00,42870,42880,42870,42880,17
09/02/2007,13:54:00,42880,42885,42880,42885,4
09/02/2007,13:55:00,42880,42885,42880,42885,11
09/02/2007,13:56:00,42885,42885,42880,42880,2
09/02/2007,13:57:00,42880,42885,42880,42885,5
09/02/2007,13:58:00,42880,42880,42875,42880,9
09/02/2007,13:59:00,42880,42885,42880,42885,9
09/02/2007,14:00:00,42890,42890,42880,42880,15
09/02/2007,14:01:00,42880,42885,42875,42885,16
09/02/2007,14:02:00,42890,42890,42885,42885,11
09/02/2007,14:03:00,42885,42885,42885,42885,2
09/02/2007,14:04:00,42885,42905,42885,42905,39
09/02/2007,14:05:00,42910,42915,42905,42905,18
09/02/2007,14:06:00,42900,42900,42900,42900,7
09/02/2007,14:07:00,42900,42910,42900,42905,19
09/02/2007,14:08:00,42910,42910,42900,42900,7
09/02/2007,14:09:00,42900,42910,42900,42910,9
09/02/2007,14:10:00,42910,42910,42910,42910,5
09/02/2007,14:12:00,42905,42905,42905,42905,7
09/02/2007,14:13:00,42905,42905,42905,42905,1
09/02/2007,14:14:00,42900,42900,42895,42895,12
09/02/2007,14:15:00,42895,42900,42890,42900,24
09/02/2007,14:16:00,42895,42900,42895,42895,4
09/02/2007,14:17:00,42900,42905,42900,42905,6
09/02/2007,14:18:00,42900,42900,42900,42900,9
09/02/2007,14:20:00,42900,42900,42900,42900,5
09/02/2007,14:21:00,42900,42900,42895,42900,9
09/02/2007,14:23:00,42895,42895,42895,42895,2
09/02/2007,14:24:00,42895,42895,42890,42890,7
09/02/2007,14:25:00,42890,42895,42890,42895,9
09/02/2007,14:26:00,42890,42890,42890,42890,4
09/02/2007,14:27:00,42890,42900,42890,42900,11
09/02/2007,14:28:00,42895,42900,42895,42895,3
09/02/2007,14:29:00,42885,42885,42885,42885,3
09/02/2007,14:30:00,42885,42890,42885,42890,3
09/02/2007,14:31:00,42890,42890,42890,42890,3
09/02/2007,14:32:00,42890,42890,42890,42890,1
09/02/2007,14:33:00,42890,42890,42885,42885,7
09/02/2007,14:34:00,42890,42890,42890,42890,2
09/02/2007,14:35:00,42880,42885,42880,42880,23
09/02/2007,14:37:00,42890,42895,42890,42895,4
09/02/2007,14:38:00,42895,42900,42895,42895,8
09/02/2007,14:39:00,42895,42900,42895,42900,24
09/02/2007,14:40:00,42905,42905,42890,42895,11
09/02/2007,14:41:00,42900,42900,42900,42900,19
09/02/2007,14:42:00,42900,42900,42900,42900,1
09/02/2007,14:44:00,42895,42895,42895,42895,5
09/02/2007,14:45:00,42890,42890,42890,42890,6
09/02/2007,14:46:00,42895,42895,42890,42890,9
09/02/2007,14:47:00,42895,42895,42895,42895,1
09/02/2007,14:48:00,42890,42895,42890,42895,2
09/02/2007,14:49:00,42890,42890,42890,42890,1
09/02/2007,14:50:00,42890,42900,42885,42895,21
09/02/2007,14:51:00,42900,42900,42900,42900,1
09/02/2007,14:52:00,42900,42900,42900,42900,1
09/02/2007,14:53:00,42900,42900,42890,42890,10
09/02/2007,14:54:00,42890,42890,42885,42885,18
09/02/2007,14:55:00,42880,42880,42875,42875,45
09/02/2007,14:56:00,42870,42870,42865,42870,20
09/02/2007,14:57:00,42870,42885,42870,42885,40
09/02/2007,14:58:00,42880,42885,42880,42880,28
09/02/2007,14:59:00,42875,42885,42875,42875,16
09/02/2007,15:00:00,42880,42880,42880,42880,7
09/02/2007,15:01:00,42885,42885,42885,42885,20
09/02/2007,15:02:00,42885,42885,42885,42885,12
09/02/2007,15:03:00,42890,42890,42880,42880,37
09/02/2007,15:04:00,42885,42885,42885,42885,14
09/02/2007,15:05:00,42885,42905,42880,42900,51
09/02/2007,15:06:00,42900,42900,42895,42895,3
09/02/2007,15:07:00,42900,42900,42895,42895,6
09/02/2007,15:08:00,42895,42895,42880,42890,14
09/02/2007,15:09:00,42890,42890,42890,42890,1
09/02/2007,15:10:00,42895,42895,42880,42880,6
09/02/2007,15:11:00,42890,42890,42890,42890,2
09/02/2007,15:12:00,42890,42890,42885,42885,2
09/02/2007,15:13:00,42890,42890,42890,42890,1
09/02/2007,15:14:00,42885,42885,42885,42885,2
09/02/2007,15:15:00,42885,42885,42880,42885,11
09/02/2007,15:16:00,42880,42885,42880,42880,3
09/02/2007,15:17:00,42885,42885,42880,42880,11
09/02/2007,15:18:00,42885,42885,42880,42880,3
09/02/2007,15:20:00,42880,42880,42880,42880,2
09/02/2007,15:24:00,42875,42875,42875,42875,6
09/02/2007,15:25:00,42880,42880,42880,42880,2
09/02/2007,15:26:00,42875,42875,42875,42875,1
09/02/2007,15:27:00,42880,42880,42880,42880,2
09/02/2007,15:28:00,42880,42890,42880,42885,6
09/02/2007,15:29:00,42880,42880,42880,42880,3
09/02/2007,15:30:00,42885,42895,42880,42895,11
09/02/2007,15:31:00,42890,42900,42890,42900,11
09/02/2007,15:32:00,42900,42900,42895,42900,7
09/02/2007,15:33:00,42900,42905,42890,42890,21
09/02/2007,15:34:00,42890,42900,42890,42900,9
09/02/2007,15:35:00,42900,42915,42900,42910,50
09/02/2007,15:36:00,42915,42930,42915,42930,105
09/02/2007,15:37:00,42930,42950,42930,42935,142
09/02/2007,15:38:00,42935,42945,42935,42940,52
09/02/2007,15:39:00,42940,42940,42920,42920,47
09/02/2007,15:40:00,42925,42935,42925,42925,51
09/02/2007,15:41:00,42930,42930,42920,42920,20
09/02/2007,15:42:00,42925,42925,42920,42920,31
09/02/2007,15:43:00,42920,42930,42920,42930,20
09/02/2007,15:44:00,42925,42930,42915,42915,37
09/02/2007,15:45:00,42920,42925,42920,42920,4
09/02/2007,15:46:00,42925,42925,42915,42915,12
09/02/2007,15:47:00,42920,42920,42905,42905,31
09/02/2007,15:48:00,42905,42905,42890,42895,54
09/02/2007,15:49:00,42895,42900,42890,42890,53
09/02/2007,15:50:00,42890,42905,42885,42900,36
09/02/2007,15:51:00,42900,42905,42900,42900,25
09/02/2007,15:52:00,42900,42900,42895,42900,11
09/02/2007,15:53:00,42900,42905,42900,42905,5
09/02/2007,15:54:00,42900,42920,42900,42920,30
09/02/2007,15:55:00,42920,42920,42915,42915,16
09/02/2007,15:56:00,42915,42920,42915,42920,5
09/02/2007,15:57:00,42915,42915,42900,42900,22
09/02/2007,15:58:00,42900,42905,42895,42905,14
09/02/2007,15:59:00,42900,42900,42890,42890,20
09/02/2007,16:00:00,42895,42895,42880,42885,44
09/02/2007,16:01:00,42885,42890,42880,42890,53
09/02/2007,16:02:00,42890,42890,42885,42885,44
09/02/2007,16:03:00,42895,42905,42890,42890,49
09/02/2007,16:04:00,42885,42890,42885,42890,15
09/02/2007,16:05:00,42890,42900,42890,42895,7
09/02/2007,16:06:00,42895,42910,42890,42910,24
09/02/2007,16:07:00,42905,42920,42905,42915,9
09/02/2007,16:08:00,42915,42920,42915,42915,8
09/02/2007,16:09:00,42920,42920,42915,42915,13
09/02/2007,16:10:00,42915,42915,42905,42910,25
09/02/2007,16:11:00,42915,42915,42910,42910,12
09/02/2007,16:12:00,42910,42910,42905,42910,14
09/02/2007,16:13:00,42905,42915,42905,42910,23
09/02/2007,16:14:00,42910,42910,42905,42905,14
09/02/2007,16:15:00,42910,42910,42910,42910,18
09/02/2007,16:16:00,42905,42915,42905,42910,9
09/02/2007,16:17:00,42910,42910,42895,42900,30
09/02/2007,16:18:00,42900,42910,42885,42890,54
09/02/2007,16:19:00,42890,42905,42890,42890,42
09/02/2007,16:20:00,42890,42895,42885,42895,17
09/02/2007,16:21:00,42895,42905,42895,42905,15
09/02/2007,16:22:00,42905,42905,42895,42900,17
09/02/2007,16:23:00,42900,42905,42900,42900,11
09/02/2007,16:24:00,42905,42915,42905,42905,27
09/02/2007,16:25:00,42900,42905,42890,42900,25
09/02/2007,16:26:00,42905,42905,42880,42885,35
09/02/2007,16:27:00,42885,42885,42870,42870,46
09/02/2007,16:28:00,42870,42880,42865,42880,35
09/02/2007,16:29:00,42875,42875,42860,42865,56
09/02/2007,16:30:00,42865,42880,42865,42875,47
09/02/2007,16:31:00,42870,42875,42870,42875,14
09/02/2007,16:32:00,42880,42880,42870,42870,22
09/02/2007,16:33:00,42875,42880,42875,42875,23
09/02/2007,16:34:00,42875,42880,42865,42865,28
09/02/2007,16:35:00,42865,42870,42860,42865,28
09/02/2007,16:36:00,42865,42870,42860,42865,42
09/02/2007,16:37:00,42870,42880,42870,42880,34
09/02/2007,16:38:00,42880,42885,42870,42870,23
09/02/2007,16:39:00,42870,42875,42870,42870,20
09/02/2007,16:40:00,42875,42875,42870,42870,34
09/02/2007,16:41:00,42870,42870,42850,42860,81
09/02/2007,16:42:00,42860,42860,42855,42855,12
09/02/2007,16:43:00,42860,42865,42860,42860,13
09/02/2007,16:44:00,42865,42880,42865,42875,36
09/02/2007,16:45:00,42870,42870,42855,42865,46
09/02/2007,16:46:00,42865,42870,42865,42870,16
09/02/2007,16:48:00,42865,42870,42865,42870,13
09/02/2007,16:49:00,42865,42870,42865,42870,9
09/02/2007,16:50:00,42870,42870,42865,42870,11
09/02/2007,16:51:00,42870,42875,42870,42875,12
09/02/2007,16:52:00,42875,42875,42875,42875,2
09/02/2007,16:53:00,42865,42870,42865,42870,13
09/02/2007,16:54:00,42870,42875,42870,42875,20
09/02/2007,16:55:00,42880,42880,42870,42870,14
09/02/2007,16:56:00,42870,42875,42860,42865,24
09/02/2007,16:57:00,42870,42870,42855,42855,49
09/02/2007,16:58:00,42855,42855,42845,42845,76
09/02/2007,16:59:00,42850,42855,42845,42850,15
09/02/2007,17:00:00,42850,42850,42845,42850,15
09/02/2007,17:01:00,42855,42860,42850,42860,36
09/02/2007,17:02:00,42865,42870,42855,42855,37
09/02/2007,17:03:00,42855,42855,42850,42855,8
09/02/2007,17:04:00,42860,42870,42860,42865,18
09/02/2007,17:05:00,42860,42865,42860,42865,10
09/02/2007,17:06:00,42860,42865,42855,42855,10
09/02/2007,17:07:00,42860,42865,42860,42865,8
09/02/2007,17:08:00,42865,42865,42855,42860,16
09/02/2007,17:09:00,42860,42870,42860,42870,19
09/02/2007,17:10:00,42875,42875,42870,42870,17
09/02/2007,17:11:00,42870,42875,42870,42875,14
09/02/2007,17:12:00,42875,42880,42875,42880,17
09/02/2007,17:13:00,42880,42885,42880,42885,26
09/02/2007,17:14:00,42885,42885,42885,42885,10
09/02/2007,17:15:00,42885,42895,42880,42890,44
09/02/2007,17:16:00,42890,42900,42890,42900,21
09/02/2007,17:17:00,42900,42910,42895,42905,94
09/02/2007,17:18:00,42900,42905,42890,42895,39
09/02/2007,17:19:00,42890,42900,42890,42895,45
09/02/2007,17:20:00,42895,42900,42895,42895,23
09/02/2007,17:21:00,42900,42910,42895,42910,38
09/02/2007,17:22:00,42905,42910,42900,42900,17
09/02/2007,17:23:00,42900,42905,42900,42900,36
09/02/2007,17:24:00,42900,42910,42900,42905,25
09/02/2007,17:25:00,42905,42915,42900,42910,34
09/02/2007,17:26:00,42910,42910,42895,42895,43
09/02/2007,17:27:00,42895,42895,42895,42895,2
09/02/2007,17:28:00,42895,42900,42895,42900,15
09/02/2007,17:29:00,42890,42890,42875,42880,33
09/02/2007,17:30:00,42885,42890,42875,42875,35
09/02/2007,17:31:00,42875,42875,42860,42870,55
09/02/2007,17:32:00,42865,42875,42865,42875,12
09/02/2007,17:33:00,42875,42885,42875,42880,19
09/02/2007,17:34:00,42885,42895,42880,42890,30
09/02/2007,17:35:00,42880,42895,42880,42895,18
09/02/2007,17:36:00,42895,42895,42890,42895,17
09/02/2007,17:37:00,42900,42900,42895,42900,16
09/02/2007,17:38:00,42900,42905,42900,42905,15
09/02/2007,17:39:00,42905,42915,42900,42915,40