DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
12/02/2007,09:00:00,42825,42825,42720,42760,118
12/02/2007,09:01:00,42755,42770,42750,42765,38
12/02/2007,09:02:00,42765,42775,42755,42755,56
12/02/2007,09:03:00,42755,42770,42750,42770,33
12/02/2007,09:04:00,42770,42775,42760,42770,29
12/02/2007,09:05:00,42765,42770,42755,42760,40
12/02/2007,09:06:00,42760,42765,42760,42765,29
12/02/2007,09:07:00,42765,42765,42760,42760,23
12/02/2007,09:08:00,42760,42765,42750,42755,61
12/02/2007,09:09:00,42760,42760,42745,42750,53
12/02/2007,09:10:00,42750,42750,42735,42740,75
12/02/2007,09:11:00,42745,42750,42740,42745,34
12/02/2007,09:12:00,42745,42750,42735,42735,30
12/02/2007,09:13:00,42735,42740,42720,42720,62
12/02/2007,09:14:00,42720,42725,42710,42720,27
12/02/2007,09:15:00,42720,42725,42715,42725,44
12/02/2007,09:16:00,42725,42725,42715,42720,55
12/02/2007,09:17:00,42720,42730,42720,42730,19
12/02/2007,09:18:00,42735,42735,42725,42725,42
12/02/2007,09:19:00,42725,42730,42720,42725,30
12/02/2007,09:20:00,42730,42740,42730,42730,32
12/02/2007,09:21:00,42735,42740,42730,42740,36
12/02/2007,09:22:00,42740,42745,42740,42745,26
12/02/2007,09:23:00,42740,42740,42730,42735,28
12/02/2007,09:24:00,42735,42735,42725,42730,17
12/02/2007,09:25:00,42730,42735,42720,42720,28
12/02/2007,09:26:00,42725,42725,42720,42720,13
12/02/2007,09:27:00,42720,42725,42720,42725,9
12/02/2007,09:28:00,42725,42725,42720,42720,6
12/02/2007,09:29:00,42725,42725,42720,42720,14
12/02/2007,09:30:00,42725,42725,42710,42715,37
12/02/2007,09:31:00,42710,42715,42705,42710,66
12/02/2007,09:32:00,42705,42710,42705,42705,32
12/02/2007,09:33:00,42705,42710,42705,42705,10
12/02/2007,09:34:00,42710,42710,42705,42705,13
12/02/2007,09:35:00,42705,42710,42705,42710,16
12/02/2007,09:36:00,42705,42705,42690,42695,102
12/02/2007,09:37:00,42690,42690,42665,42675,170
12/02/2007,09:38:00,42670,42670,42655,42660,66
12/02/2007,09:39:00,42660,42665,42650,42655,58
12/02/2007,09:40:00,42655,42660,42645,42660,72
12/02/2007,09:41:00,42655,42665,42650,42650,28
12/02/2007,09:42:00,42650,42660,42650,42650,37
12/02/2007,09:43:00,42650,42655,42650,42655,15
12/02/2007,09:44:00,42655,42655,42640,42645,37
12/02/2007,09:45:00,42650,42650,42615,42620,146
12/02/2007,09:46:00,42620,42630,42615,42625,32
12/02/2007,09:47:00,42625,42640,42625,42640,43
12/02/2007,09:48:00,42640,42640,42630,42635,17
12/02/2007,09:49:00,42630,42635,42620,42620,37
12/02/2007,09:50:00,42620,42625,42610,42625,59
12/02/2007,09:51:00,42620,42625,42610,42620,45
12/02/2007,09:52:00,42620,42625,42615,42620,18
12/02/2007,09:53:00,42620,42625,42585,42595,265
12/02/2007,09:54:00,42595,42610,42585,42600,83
12/02/2007,09:55:00,42605,42605,42595,42595,19
12/02/2007,09:56:00,42595,42595,42585,42590,41
12/02/2007,09:57:00,42580,42585,42560,42565,133
12/02/2007,09:58:00,42565,42580,42565,42580,46
12/02/2007,09:59:00,42580,42585,42570,42585,95
12/02/2007,10:00:00,42585,42590,42585,42590,57
12/02/2007,10:01:00,42595,42600,42590,42590,102
12/02/2007,10:02:00,42590,42590,42585,42585,20
12/02/2007,10:03:00,42585,42595,42585,42595,35
12/02/2007,10:04:00,42595,42600,42580,42580,39
12/02/2007,10:05:00,42580,42590,42575,42585,79
12/02/2007,10:06:00,42585,42595,42580,42580,28
12/02/2007,10:07:00,42580,42590,42580,42590,33
12/02/2007,10:08:00,42590,42590,42580,42580,36
12/02/2007,10:09:00,42575,42575,42545,42555,203
12/02/2007,10:10:00,42555,42565,42555,42560,73
12/02/2007,10:11:00,42555,42565,42550,42565,38
12/02/2007,10:12:00,42565,42580,42565,42580,41
12/02/2007,10:13:00,42580,42580,42560,42570,23
12/02/2007,10:14:00,42570,42570,42565,42570,7
12/02/2007,10:15:00,42565,42575,42565,42570,10
12/02/2007,10:16:00,42575,42585,42560,42580,60
12/02/2007,10:17:00,42585,42590,42580,42585,81
12/02/2007,10:18:00,42590,42595,42585,42595,56
12/02/2007,10:19:00,42600,42605,42595,42595,55
12/02/2007,10:20:00,42590,42590,42575,42575,71
12/02/2007,10:21:00,42575,42585,42575,42580,36
12/02/2007,10:22:00,42585,42585,42580,42580,27
12/02/2007,10:23:00,42580,42585,42580,42580,21
12/02/2007,10:24:00,42580,42585,42580,42580,5
12/02/2007,10:25:00,42580,42590,42580,42590,8
12/02/2007,10:26:00,42590,42600,42585,42600,52
12/02/2007,10:27:00,42600,42605,42600,42605,34
12/02/2007,10:28:00,42600,42615,42600,42610,55
12/02/2007,10:29:00,42605,42615,42605,42610,27
12/02/2007,10:30:00,42615,42635,42610,42630,122
12/02/2007,10:31:00,42630,42635,42625,42625,25
12/02/2007,10:32:00,42620,42630,42620,42625,82
12/02/2007,10:33:00,42630,42630,42625,42625,14
12/02/2007,10:34:00,42625,42630,42620,42630,4
12/02/2007,10:35:00,42630,42630,42615,42625,73
12/02/2007,10:36:00,42625,42645,42625,42645,82
12/02/2007,10:37:00,42640,42650,42640,42650,85
12/02/2007,10:38:00,42645,42645,42640,42645,22
12/02/2007,10:39:00,42645,42650,42645,42645,9
12/02/2007,10:40:00,42650,42655,42645,42650,76
12/02/2007,10:41:00,42650,42650,42645,42650,6
12/02/2007,10:42:00,42650,42655,42645,42650,47
12/02/2007,10:43:00,42650,42650,42645,42650,16
12/02/2007,10:44:00,42645,42650,42645,42650,9
12/02/2007,10:45:00,42650,42655,42650,42655,21
12/02/2007,10:46:00,42655,42655,42650,42650,10
12/02/2007,10:47:00,42650,42655,42645,42645,15
12/02/2007,10:48:00,42645,42650,42640,42650,28
12/02/2007,10:49:00,42650,42650,42650,42650,4
12/02/2007,10:50:00,42650,42670,42650,42660,82
12/02/2007,10:51:00,42665,42670,42665,42670,27
12/02/2007,10:52:00,42665,42665,42665,42665,8
12/02/2007,10:53:00,42665,42665,42660,42665,11
12/02/2007,10:54:00,42665,42665,42655,42655,34
12/02/2007,10:55:00,42650,42655,42640,42650,62
12/02/2007,10:56:00,42650,42655,42650,42655,17
12/02/2007,10:57:00,42655,42655,42655,42655,1
12/02/2007,10:58:00,42655,42655,42655,42655,10
12/02/2007,10:59:00,42655,42660,42655,42660,21
12/02/2007,11:00:00,42655,42660,42635,42635,44
12/02/2007,11:01:00,42635,42640,42630,42630,46
12/02/2007,11:02:00,42625,42630,42615,42615,37
12/02/2007,11:03:00,42620,42630,42615,42630,19
12/02/2007,11:04:00,42635,42635,42635,42635,8
12/02/2007,11:05:00,42635,42635,42635,42635,1
12/02/2007,11:06:00,42640,42640,42640,42640,15
12/02/2007,11:07:00,42645,42645,42645,42645,4
12/02/2007,11:08:00,42645,42650,42645,42650,24
12/02/2007,11:09:00,42645,42650,42645,42650,5
12/02/2007,11:10:00,42655,42655,42640,42640,29
12/02/2007,11:11:00,42635,42640,42630,42630,18
12/02/2007,11:12:00,42630,42630,42630,42630,2
12/02/2007,11:13:00,42630,42640,42630,42630,8
12/02/2007,11:14:00,42630,42630,42630,42630,1
12/02/2007,11:15:00,42640,42640,42640,42640,7
12/02/2007,11:16:00,42640,42640,42640,42640,2
12/02/2007,11:17:00,42640,42655,42635,42655,38
12/02/2007,11:18:00,42650,42650,42645,42645,12
12/02/2007,11:19:00,42645,42650,42645,42650,4
12/02/2007,11:20:00,42645,42655,42645,42655,17
12/02/2007,11:21:00,42650,42650,42640,42640,8
12/02/2007,11:22:00,42640,42640,42640,42640,2
12/02/2007,11:23:00,42640,42645,42640,42640,5
12/02/2007,11:24:00,42645,42645,42640,42640,9
12/02/2007,11:25:00,42645,42645,42640,42640,6
12/02/2007,11:26:00,42635,42635,42635,42635,8
12/02/2007,11:27:00,42630,42640,42630,42640,8
12/02/2007,11:28:00,42635,42635,42635,42635,2
12/02/2007,11:29:00,42635,42635,42635,42635,4
12/02/2007,11:30:00,42635,42640,42635,42640,8
12/02/2007,11:31:00,42635,42635,42630,42635,11
12/02/2007,11:32:00,42640,42640,42640,42640,4
12/02/2007,11:33:00,42635,42635,42630,42635,15
12/02/2007,11:35:00,42630,42635,42630,42635,15
12/02/2007,11:36:00,42635,42635,42635,42635,2
12/02/2007,11:37:00,42635,42635,42635,42635,4
12/02/2007,11:38:00,42635,42640,42625,42625,22
12/02/2007,11:39:00,42625,42630,42625,42625,13
12/02/2007,11:40:00,42625,42625,42620,42620,17
12/02/2007,11:41:00,42625,42625,42625,42625,2
12/02/2007,11:42:00,42620,42620,42615,42615,18
12/02/2007,11:43:00,42615,42615,42615,42615,13
12/02/2007,11:44:00,42615,42620,42610,42615,24
12/02/2007,11:45:00,42615,42625,42615,42625,25
12/02/2007,11:46:00,42630,42635,42620,42635,33
12/02/2007,11:47:00,42630,42640,42630,42640,9
12/02/2007,11:48:00,42635,42635,42625,42635,20
12/02/2007,11:49:00,42630,42635,42630,42630,8
12/02/2007,11:50:00,42635,42635,42635,42635,1
12/02/2007,11:51:00,42635,42635,42635,42635,1
12/02/2007,11:52:00,42635,42635,42635,42635,6
12/02/2007,11:53:00,42630,42630,42630,42630,3
12/02/2007,11:54:00,42630,42630,42630,42630,3
12/02/2007,11:55:00,42630,42630,42625,42625,8
12/02/2007,11:56:00,42630,42630,42630,42630,1
12/02/2007,12:00:00,42625,42625,42615,42620,22
12/02/2007,12:01:00,42625,42625,42620,42620,15
12/02/2007,12:03:00,42625,42625,42625,42625,3
12/02/2007,12:04:00,42630,42630,42630,42630,10
12/02/2007,12:05:00,42630,42635,42630,42630,5
12/02/2007,12:06:00,42630,42630,42625,42625,9
12/02/2007,12:07:00,42630,42630,42630,42630,6
12/02/2007,12:08:00,42630,42635,42625,42635,8
12/02/2007,12:09:00,42635,42635,42635,42635,5
12/02/2007,12:10:00,42640,42640,42630,42635,20
12/02/2007,12:11:00,42630,42630,42625,42630,5
12/02/2007,12:12:00,42625,42630,42625,42630,5
12/02/2007,12:13:00,42630,42630,42630,42630,2
12/02/2007,12:14:00,42630,42630,42630,42630,1
12/02/2007,12:15:00,42635,42635,42635,42635,16
12/02/2007,12:16:00,42635,42635,42635,42635,3
12/02/2007,12:17:00,42630,42630,42630,42630,3
12/02/2007,12:18:00,42630,42630,42620,42620,31
12/02/2007,12:19:00,42620,42620,42610,42610,14
12/02/2007,12:20:00,42610,42620,42610,42620,14
12/02/2007,12:21:00,42615,42615,42605,42610,11
12/02/2007,12:22:00,42615,42615,42615,42615,3
12/02/2007,12:23:00,42620,42620,42620,42620,3
12/02/2007,12:26:00,42620,42620,42620,42620,6
12/02/2007,12:27:00,42620,42620,42620,42620,2
12/02/2007,12:29:00,42620,42620,42620,42620,3
12/02/2007,12:30:00,42620,42620,42615,42615,4
12/02/2007,12:31:00,42620,42620,42620,42620,1
12/02/2007,12:32:00,42620,42620,42620,42620,6
12/02/2007,12:33:00,42620,42620,42620,42620,2
12/02/2007,12:36:00,42625,42625,42625,42625,1
12/02/2007,12:37:00,42630,42635,42630,42635,20
12/02/2007,12:38:00,42635,42635,42635,42635,6
12/02/2007,12:39:00,42635,42635,42635,42635,4
12/02/2007,12:40:00,42635,42635,42635,42635,2
12/02/2007,12:41:00,42630,42630,42630,42630,11
12/02/2007,12:42:00,42630,42630,42630,42630,2
12/02/2007,12:44:00,42630,42630,42630,42630,1
12/02/2007,12:45:00,42635,42635,42635,42635,4
12/02/2007,12:47:00,42635,42635,42625,42625,5
12/02/2007,12:49:00,42625,42625,42625,42625,1
12/02/2007,12:50:00,42625,42630,42625,42630,4
12/02/2007,12:53:00,42630,42635,42630,42635,5
12/02/2007,12:57:00,42630,42630,42630,42630,1
12/02/2007,12:58:00,42630,42630,42630,42630,1
12/02/2007,12:59:00,42635,42635,42630,42630,7
12/02/2007,13:00:00,42630,42630,42620,42620,19
12/02/2007,13:01:00,42620,42620,42620,42620,2
12/02/2007,13:02:00,42625,42630,42625,42630,4
12/02/2007,13:04:00,42630,42630,42630,42630,1
12/02/2007,13:05:00,42625,42625,42625,42625,1
12/02/2007,13:06:00,42620,42625,42620,42620,13
12/02/2007,13:09:00,42615,42615,42615,42615,1
12/02/2007,13:10:00,42620,42620,42620,42620,1
12/02/2007,13:11:00,42625,42630,42625,42625,7
12/02/2007,13:12:00,42625,42630,42620,42630,11
12/02/2007,13:13:00,42635,42640,42635,42640,19
12/02/2007,13:15:00,42640,42640,42640,42640,7
12/02/2007,13:16:00,42640,42640,42640,42640,2
12/02/2007,13:17:00,42640,42640,42640,42640,4
12/02/2007,13:18:00,42640,42640,42640,42640,3
12/02/2007,13:19:00,42640,42640,42635,42635,9
12/02/2007,13:20:00,42640,42640,42635,42635,2
12/02/2007,13:22:00,42635,42635,42635,42635,4
12/02/2007,13:24:00,42635,42640,42635,42640,2
12/02/2007,13:25:00,42635,42635,42630,42630,5
12/02/2007,13:26:00,42630,42630,42630,42630,7
12/02/2007,13:28:00,42635,42635,42635,42635,1
12/02/2007,13:29:00,42635,42635,42635,42635,1
12/02/2007,13:30:00,42635,42635,42635,42635,1
12/02/2007,13:31:00,42635,42635,42635,42635,3
12/02/2007,13:32:00,42635,42635,42635,42635,4
12/02/2007,13:33:00,42635,42635,42630,42630,17
12/02/2007,13:34:00,42625,42625,42625,42625,14
12/02/2007,13:35:00,42620,42620,42620,42620,3
12/02/2007,13:36:00,42620,42620,42620,42620,6
12/02/2007,13:37:00,42620,42625,42620,42625,23
12/02/2007,13:38:00,42630,42630,42630,42630,14
12/02/2007,13:39:00,42630,42630,42630,42630,2
12/02/2007,13:40:00,42630,42630,42630,42630,8
12/02/2007,13:41:00,42625,42630,42625,42630,5
12/02/2007,13:42:00,42630,42630,42630,42630,1
12/02/2007,13:45:00,42635,42635,42630,42630,21
12/02/2007,13:46:00,42630,42630,42630,42630,10
12/02/2007,13:47:00,42635,42635,42635,42635,7
12/02/2007,13:48:00,42640,42640,42635,42635,3
12/02/2007,13:49:00,42635,42640,42635,42640,9
12/02/2007,13:50:00,42645,42650,42645,42650,21
12/02/2007,13:51:00,42645,42645,42645,42645,3
12/02/2007,13:52:00,42645,42645,42640,42640,8
12/02/2007,13:53:00,42635,42640,42635,42635,26
12/02/2007,13:54:00,42640,42640,42640,42640,1
12/02/2007,13:55:00,42645,42660,42645,42660,41
12/02/2007,13:56:00,42660,42660,42650,42650,19
12/02/2007,13:57:00,42650,42650,42645,42650,9
12/02/2007,13:58:00,42650,42660,42650,42650,10
12/02/2007,13:59:00,42655,42660,42655,42655,3
12/02/2007,14:00:00,42655,42655,42650,42650,9
12/02/2007,14:01:00,42655,42655,42655,42655,2
12/02/2007,14:02:00,42655,42655,42655,42655,4
12/02/2007,14:03:00,42655,42655,42645,42645,15
12/02/2007,14:04:00,42650,42650,42650,42650,2
12/02/2007,14:05:00,42655,42655,42655,42655,6
12/02/2007,14:06:00,42650,42650,42650,42650,2
12/02/2007,14:07:00,42655,42670,42655,42665,25
12/02/2007,14:08:00,42665,42670,42665,42670,23
12/02/2007,14:09:00,42675,42680,42675,42680,49
12/02/2007,14:10:00,42680,42685,42680,42685,15
12/02/2007,14:11:00,42685,42685,42685,42685,1
12/02/2007,14:12:00,42685,42690,42680,42680,41
12/02/2007,14:13:00,42685,42685,42670,42670,22
12/02/2007,14:14:00,42670,42670,42665,42665,13
12/02/2007,14:15:00,42665,42675,42665,42675,8
12/02/2007,14:16:00,42675,42675,42670,42670,7
12/02/2007,14:17:00,42670,42670,42670,42670,6
12/02/2007,14:18:00,42670,42675,42670,42670,7
12/02/2007,14:19:00,42670,42670,42665,42665,7
12/02/2007,14:20:00,42670,42670,42670,42670,1
12/02/2007,14:21:00,42670,42675,42670,42675,3
12/02/2007,14:22:00,42675,42680,42675,42680,3
12/02/2007,14:23:00,42675,42675,42675,42675,3
12/02/2007,14:24:00,42675,42680,42675,42680,5
12/02/2007,14:25:00,42675,42680,42675,42680,9
12/02/2007,14:26:00,42670,42675,42670,42675,13
12/02/2007,14:27:00,42675,42675,42675,42675,3
12/02/2007,14:30:00,42680,42680,42675,42675,9
12/02/2007,14:31:00,42675,42675,42670,42670,7
12/02/2007,14:32:00,42675,42675,42675,42675,7
12/02/2007,14:33:00,42675,42675,42665,42670,10
12/02/2007,14:34:00,42675,42685,42675,42685,36
12/02/2007,14:35:00,42685,42685,42685,42685,9
12/02/2007,14:36:00,42685,42685,42680,42680,6
12/02/2007,14:37:00,42685,42685,42680,42680,4
12/02/2007,14:38:00,42680,42680,42675,42675,9
12/02/2007,14:40:00,42675,42675,42675,42675,2
12/02/2007,14:41:00,42675,42675,42675,42675,3
12/02/2007,14:43:00,42675,42675,42675,42675,11
12/02/2007,14:44:00,42675,42675,42665,42670,18
12/02/2007,14:45:00,42665,42670,42660,42670,13
12/02/2007,14:46:00,42665,42665,42665,42665,3
12/02/2007,14:47:00,42665,42665,42665,42665,1
12/02/2007,14:48:00,42665,42665,42665,42665,2
12/02/2007,14:50:00,42665,42670,42665,42670,14
12/02/2007,14:51:00,42670,42670,42665,42665,3
12/02/2007,14:53:00,42665,42665,42655,42655,35
12/02/2007,14:54:00,42660,42665,42660,42660,20
12/02/2007,14:55:00,42660,42665,42660,42665,4
12/02/2007,14:56:00,42665,42665,42665,42665,3
12/02/2007,14:57:00,42665,42665,42665,42665,2
12/02/2007,14:59:00,42665,42665,42665,42665,3
12/02/2007,15:00:00,42660,42660,42655,42655,13
12/02/2007,15:01:00,42650,42650,42650,42650,6
12/02/2007,15:02:00,42645,42645,42640,42640,15
12/02/2007,15:03:00,42645,42655,42645,42655,12
12/02/2007,15:04:00,42660,42665,42660,42665,14
12/02/2007,15:06:00,42660,42670,42660,42670,9
12/02/2007,15:07:00,42665,42665,42665,42665,2
12/02/2007,15:08:00,42670,42670,42670,42670,11
12/02/2007,15:09:00,42670,42670,42665,42665,6
12/02/2007,15:11:00,42665,42665,42665,42665,1
12/02/2007,15:12:00,42660,42660,42660,42660,2
12/02/2007,15:13:00,42660,42660,42660,42660,5
12/02/2007,15:14:00,42660,42660,42660,42660,2
12/02/2007,15:15:00,42660,42670,42660,42670,5
12/02/2007,15:16:00,42675,42675,42675,42675,16
12/02/2007,15:17:00,42675,42675,42675,42675,6
12/02/2007,15:18:00,42675,42675,42675,42675,7
12/02/2007,15:19:00,42675,42675,42675,42675,5
12/02/2007,15:20:00,42675,42675,42675,42675,1
12/02/2007,15:21:00,42670,42670,42670,42670,12
12/02/2007,15:22:00,42665,42670,42665,42665,8
12/02/2007,15:24:00,42665,42665,42665,42665,1
12/02/2007,15:25:00,42665,42665,42665,42665,2
12/02/2007,15:26:00,42665,42670,42665,42670,12
12/02/2007,15:27:00,42665,42670,42665,42665,21
12/02/2007,15:28:00,42665,42665,42665,42665,3
12/02/2007,15:29:00,42665,42670,42665,42665,16
12/02/2007,15:30:00,42670,42670,42670,42670,13
12/02/2007,15:31:00,42665,42675,42665,42670,6
12/02/2007,15:32:00,42675,42680,42670,42675,50
12/02/2007,15:33:00,42670,42675,42670,42670,7
12/02/2007,15:34:00,42675,42680,42670,42680,18
12/02/2007,15:35:00,42675,42675,42665,42665,54
12/02/2007,15:36:00,42665,42670,42660,42665,17
12/02/2007,15:37:00,42665,42665,42660,42660,16
12/02/2007,15:38:00,42660,42670,42660,42670,38
12/02/2007,15:39:00,42670,42675,42665,42670,31
12/02/2007,15:40:00,42675,42675,42670,42670,14
12/02/2007,15:41:00,42670,42670,42660,42660,10
12/02/2007,15:42:00,42660,42665,42650,42650,42
12/02/2007,15:43:00,42650,42655,42640,42640,44
12/02/2007,15:44:00,42640,42645,42640,42645,14
12/02/2007,15:45:00,42640,42640,42625,42630,41
12/02/2007,15:46:00,42630,42630,42610,42625,63
12/02/2007,15:47:00,42625,42630,42620,42625,41
12/02/2007,15:48:00,42620,42630,42615,42625,40
12/02/2007,15:49:00,42625,42630,42620,42630,24
12/02/2007,15:50:00,42620,42645,42620,42640,49
12/02/2007,15:51:00,42640,42645,42635,42645,23
12/02/2007,15:52:00,42645,42650,42625,42630,91
12/02/2007,15:53:00,42635,42635,42625,42625,18
12/02/2007,15:54:00,42630,42640,42630,42635,32
12/02/2007,15:55:00,42635,42635,42630,42630,16
12/02/2007,15:56:00,42630,42635,42610,42610,37
12/02/2007,15:57:00,42610,42615,42590,42590,146
12/02/2007,15:58:00,42595,42620,42590,42610,133
12/02/2007,15:59:00,42610,42620,42610,42610,41
12/02/2007,16:00:00,42610,42610,42595,42595,65
12/02/2007,16:01:00,42595,42600,42565,42575,139
12/02/2007,16:02:00,42575,42575,42570,42570,59
12/02/2007,16:03:00,42570,42585,42570,42580,84
12/02/2007,16:04:00,42575,42595,42575,42595,61
12/02/2007,16:05:00,42590,42610,42585,42610,83
12/02/2007,16:06:00,42605,42610,42590,42590,71
12/02/2007,16:07:00,42590,42590,42580,42590,60
12/02/2007,16:08:00,42585,42585,42560,42570,120
12/02/2007,16:09:00,42570,42580,42570,42580,38
12/02/2007,16:10:00,42580,42600,42575,42595,71
12/02/2007,16:11:00,42595,42600,42590,42590,26
12/02/2007,16:12:00,42590,42590,42575,42575,22
12/02/2007,16:13:00,42580,42585,42580,42585,11
12/02/2007,16:14:00,42585,42605,42585,42605,69
12/02/2007,16:15:00,42605,42620,42605,42610,65
12/02/2007,16:16:00,42610,42640,42610,42640,60
12/02/2007,16:17:00,42640,42645,42625,42635,61
12/02/2007,16:18:00,42630,42630,42630,42630,3
12/02/2007,16:19:00,42630,42635,42630,42630,18
12/02/2007,16:20:00,42630,42635,42625,42635,29
12/02/2007,16:21:00,42635,42635,42625,42625,29
12/02/2007,16:22:00,42630,42635,42625,42630,13
12/02/2007,16:23:00,42625,42630,42625,42630,27
12/02/2007,16:24:00,42630,42640,42630,42635,29
12/02/2007,16:25:00,42640,42640,42635,42635,27
12/02/2007,16:26:00,42630,42640,42630,42635,14
12/02/2007,16:27:00,42630,42630,42615,42620,66
12/02/2007,16:28:00,42620,42635,42615,42635,56
12/02/2007,16:29:00,42635,42635,42625,42630,30
12/02/2007,16:30:00,42635,42635,42625,42625,14
12/02/2007,16:31:00,42630,42640,42630,42630,57
12/02/2007,16:32:00,42635,42640,42635,42635,35
12/02/2007,16:33:00,42640,42640,42630,42630,20
12/02/2007,16:34:00,42630,42630,42625,42625,12
12/02/2007,16:35:00,42625,42625,42615,42620,31
12/02/2007,16:36:00,42615,42630,42615,42630,23
12/02/2007,16:37:00,42630,42630,42615,42615,22
12/02/2007,16:38:00,42615,42615,42600,42605,42
12/02/2007,16:39:00,42600,42605,42590,42595,71
12/02/2007,16:40:00,42595,42610,42595,42610,61
12/02/2007,16:41:00,42615,42615,42605,42615,49
12/02/2007,16:42:00,42620,42625,42610,42610,30
12/02/2007,16:43:00,42610,42610,42595,42605,24
12/02/2007,16:44:00,42605,42630,42605,42630,47
12/02/2007,16:45:00,42630,42630,42610,42610,55
12/02/2007,16:46:00,42610,42620,42605,42620,41
12/02/2007,16:47:00,42620,42620,42605,42610,21
12/02/2007,16:48:00,42615,42615,42610,42615,21
12/02/2007,16:49:00,42610,42610,42610,42610,5
12/02/2007,16:50:00,42605,42615,42605,42610,21
12/02/2007,16:51:00,42615,42620,42615,42615,29
12/02/2007,16:52:00,42615,42615,42615,42615,10
12/02/2007,16:53:00,42615,42615,42600,42600,51
12/02/2007,16:54:00,42605,42605,42585,42590,53
12/02/2007,16:55:00,42590,42610,42590,42605,18
12/02/2007,16:56:00,42600,42600,42590,42590,23
12/02/2007,16:57:00,42585,42595,42575,42585,89
12/02/2007,16:58:00,42585,42585,42575,42585,46
12/02/2007,16:59:00,42590,42595,42585,42595,30
12/02/2007,17:00:00,42590,42600,42580,42600,45
12/02/2007,17:01:00,42600,42600,42595,42600,23
12/02/2007,17:02:00,42600,42605,42595,42600,19
12/02/2007,17:03:00,42600,42610,42600,42610,22
12/02/2007,17:04:00,42610,42620,42600,42600,44
12/02/2007,17:05:00,42600,42610,42595,42610,17
12/02/2007,17:06:00,42610,42615,42605,42610,34
12/02/2007,17:07:00,42615,42615,42600,42610,33
12/02/2007,17:08:00,42610,42610,42600,42600,11
12/02/2007,17:09:00,42605,42615,42605,42615,20
12/02/2007,17:10:00,42620,42620,42605,42605,16
12/02/2007,17:11:00,42605,42610,42600,42610,14
12/02/2007,17:12:00,42605,42605,42605,42605,7
12/02/2007,17:13:00,42600,42600,42600,42600,5
12/02/2007,17:14:00,42605,42605,42600,42600,21
12/02/2007,17:15:00,42605,42615,42595,42610,91
12/02/2007,17:16:00,42610,42610,42605,42605,15
12/02/2007,17:17:00,42605,42610,42605,42610,24
12/02/2007,17:18:00,42610,42610,42610,42610,6
12/02/2007,17:19:00,42610,42610,42600,42605,28
12/02/2007,17:20:00,42605,42625,42600,42615,54
12/02/2007,17:21:00,42620,42625,42615,42615,25
12/02/2007,17:22:00,42615,42615,42600,42600,48
12/02/2007,17:23:00,42605,42610,42600,42610,13
12/02/2007,17:24:00,42610,42615,42600,42605,17
12/02/2007,17:25:00,42610,42620,42605,42610,90
12/02/2007,17:26:00,42610,42610,42605,42605,6
12/02/2007,17:27:00,42610,42615,42595,42595,57
12/02/2007,17:28:00,42595,42605,42595,42600,28
12/02/2007,17:29:00,42600,42605,42595,42605,45
12/02/2007,17:30:00,42605,42610,42600,42605,46
12/02/2007,17:31:00,42605,42610,42605,42610,28
12/02/2007,17:32:00,42610,42610,42610,42610,1
12/02/2007,17:33:00,42610,42615,42610,42610,25
12/02/2007,17:34:00,42610,42615,42605,42610,33
12/02/2007,17:35:00,42615,42615,42600,42600,50
12/02/2007,17:36:00,42600,42610,42600,42600,32
12/02/2007,17:37:00,42600,42610,42600,42610,18
12/02/2007,17:38:00,42610,42615,42610,42615,20
12/02/2007,17:39:00,42615,42630,42615,42620,57