DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 01/10/2007,17:23:00,40575,40580,40565,40565,21 01/10/2007,17:24:00,40575,40595,40575,40590,81 01/10/2007,17:25:00,40590,40590,40565,40585,70 01/10/2007,17:26:00,40575,40600,40575,40600,43 01/10/2007,17:27:00,40600,40625,40600,40620,73 01/10/2007,17:28:00,40615,40620,40605,40615,48 01/10/2007,17:29:00,40620,40625,40565,40565,81 01/10/2007,17:30:00,40580,40600,40565,40575,65 01/10/2007,17:31:00,40575,40580,40570,40580,36 01/10/2007,17:32:00,40580,40590,40575,40590,21 01/10/2007,17:33:00,40590,40595,40585,40585,15 01/10/2007,17:34:00,40590,40590,40585,40585,19 01/10/2007,17:35:00,40590,40590,40570,40575,34 01/10/2007,17:36:00,40570,40575,40565,40575,27 01/10/2007,17:37:00,40575,40590,40575,40590,31 01/10/2007,17:38:00,40585,40590,40580,40580,14 01/10/2007,17:39:00,40580,40600,40580,40600,33 02/10/2007,09:00:00,40790,40805,40725,40745,160 02/10/2007,09:01:00,40745,40750,40715,40730,102 02/10/2007,09:02:00,40730,40750,40730,40735,48 02/10/2007,09:03:00,40740,40750,40730,40745,37 02/10/2007,09:04:00,40740,40740,40710,40725,86 02/10/2007,09:05:00,40730,40760,40730,40755,71 02/10/2007,09:06:00,40750,40800,40750,40800,78 02/10/2007,09:07:00,40800,40820,40790,40810,72 02/10/2007,09:08:00,40810,40820,40805,40810,80 02/10/2007,09:09:00,40810,40825,40800,40815,76 02/10/2007,09:10:00,40815,40820,40805,40805,34 02/10/2007,09:11:00,40805,40805,40790,40800,69 02/10/2007,09:12:00,40795,40800,40780,40785,51 02/10/2007,09:13:00,40785,40790,40780,40790,23 02/10/2007,09:14:00,40785,40795,40785,40795,17 02/10/2007,09:15:00,40795,40815,40795,40810,31 02/10/2007,09:16:00,40810,40815,40805,40810,28 02/10/2007,09:17:00,40805,40810,40790,40790,59 02/10/2007,09:18:00,40790,40810,40790,40805,54 02/10/2007,09:19:00,40805,40810,40790,40795,33 02/10/2007,09:20:00,40795,40800,40790,40790,26 02/10/2007,09:21:00,40790,40790,40770,40770,83 02/10/2007,09:22:00,40770,40790,40770,40780,61 02/10/2007,09:23:00,40775,40780,40760,40760,42 02/10/2007,09:24:00,40755,40760,40735,40740,49 02/10/2007,09:25:00,40740,40740,40735,40740,29 02/10/2007,09:26:00,40740,40770,40740,40760,52 02/10/2007,09:27:00,40755,40765,40755,40760,18 02/10/2007,09:28:00,40755,40765,40745,40765,41 02/10/2007,09:29:00,40765,40790,40760,40780,58 02/10/2007,09:30:00,40785,40785,40765,40770,36 02/10/2007,09:31:00,40775,40790,40775,40790,27 02/10/2007,09:32:00,40790,40800,40790,40800,35 02/10/2007,09:33:00,40795,40795,40785,40785,36 02/10/2007,09:34:00,40785,40790,40770,40770,18 02/10/2007,09:35:00,40780,40780,40775,40775,16 02/10/2007,09:36:00,40770,40775,40760,40760,31 02/10/2007,09:37:00,40755,40760,40745,40745,51 02/10/2007,09:38:00,40745,40750,40740,40745,29 02/10/2007,09:39:00,40740,40755,40740,40745,25 02/10/2007,09:40:00,40750,40750,40735,40745,34 02/10/2007,09:41:00,40745,40755,40740,40755,31 02/10/2007,09:42:00,40755,40765,40750,40755,53 02/10/2007,09:43:00,40750,40770,40745,40765,73 02/10/2007,09:44:00,40770,40770,40760,40765,27 02/10/2007,09:45:00,40755,40770,40755,40765,51 02/10/2007,09:46:00,40760,40770,40755,40765,37 02/10/2007,09:47:00,40760,40765,40750,40750,32 02/10/2007,09:48:00,40750,40750,40740,40740,34 02/10/2007,09:49:00,40745,40745,40735,40740,22 02/10/2007,09:50:00,40735,40735,40710,40710,59 02/10/2007,09:51:00,40710,40720,40705,40710,40 02/10/2007,09:52:00,40715,40720,40705,40710,29 02/10/2007,09:53:00,40710,40715,40700,40710,38 02/10/2007,09:54:00,40705,40710,40690,40695,53 02/10/2007,09:55:00,40690,40695,40675,40680,53 02/10/2007,09:56:00,40680,40680,40670,40680,28 02/10/2007,09:57:00,40680,40680,40670,40680,26 02/10/2007,09:58:00,40680,40680,40660,40660,50 02/10/2007,09:59:00,40655,40660,40650,40660,62 02/10/2007,10:00:00,40665,40675,40655,40655,50 02/10/2007,10:01:00,40655,40660,40650,40655,31 02/10/2007,10:02:00,40650,40655,40645,40650,40 02/10/2007,10:03:00,40645,40645,40605,40620,136 02/10/2007,10:04:00,40620,40620,40610,40615,47 02/10/2007,10:05:00,40615,40655,40610,40655,68 02/10/2007,10:06:00,40655,40655,40640,40640,42 02/10/2007,10:07:00,40640,40645,40630,40630,57 02/10/2007,10:08:00,40630,40650,40625,40650,28 02/10/2007,10:09:00,40645,40650,40635,40640,20 02/10/2007,10:10:00,40645,40650,40640,40640,28 02/10/2007,10:11:00,40640,40655,40625,40650,48 02/10/2007,10:12:00,40645,40670,40645,40660,47 02/10/2007,10:13:00,40660,40660,40645,40655,20 02/10/2007,10:14:00,40650,40670,40650,40670,24 02/10/2007,10:15:00,40670,40680,40665,40665,33 02/10/2007,10:16:00,40660,40660,40660,40660,4 02/10/2007,10:17:00,40665,40665,40660,40665,5 02/10/2007,10:18:00,40665,40670,40660,40665,16 02/10/2007,10:19:00,40665,40675,40660,40670,10 02/10/2007,10:20:00,40665,40675,40665,40675,4 02/10/2007,10:21:00,40675,40690,40675,40685,48 02/10/2007,10:22:00,40685,40690,40675,40675,28 02/10/2007,10:23:00,40680,40680,40670,40670,14 02/10/2007,10:24:00,40670,40675,40665,40665,15 02/10/2007,10:25:00,40670,40700,40670,40690,64 02/10/2007,10:26:00,40690,40710,40690,40710,34 02/10/2007,10:27:00,40710,40715,40710,40710,9 02/10/2007,10:28:00,40705,40705,40690,40700,24 02/10/2007,10:29:00,40700,40705,40700,40705,13 02/10/2007,10:30:00,40705,40715,40705,40705,9 02/10/2007,10:31:00,40710,40710,40695,40695,33 02/10/2007,10:32:00,40700,40705,40695,40700,24 02/10/2007,10:33:00,40700,40710,40695,40700,43 02/10/2007,10:34:00,40700,40705,40685,40695,24 02/10/2007,10:35:00,40690,40695,40690,40695,3 02/10/2007,10:36:00,40695,40710,40695,40695,20 02/10/2007,10:37:00,40690,40695,40690,40695,4 02/10/2007,10:38:00,40700,40705,40700,40705,6 02/10/2007,10:39:00,40705,40705,40705,40705,1 02/10/2007,10:40:00,40705,40715,40705,40715,12 02/10/2007,10:41:00,40715,40725,40715,40725,73 02/10/2007,10:42:00,40725,40740,40725,40735,40 02/10/2007,10:43:00,40740,40765,40740,40760,50 02/10/2007,10:44:00,40760,40780,40760,40770,54 02/10/2007,10:45:00,40765,40785,40760,40785,29 02/10/2007,10:46:00,40775,40780,40755,40760,35 02/10/2007,10:47:00,40765,40770,40760,40770,12 02/10/2007,10:48:00,40770,40770,40770,40770,27 02/10/2007,10:49:00,40770,40780,40765,40765,20 02/10/2007,10:50:00,40770,40770,40760,40760,17 02/10/2007,10:51:00,40760,40760,40735,40740,57 02/10/2007,10:52:00,40745,40750,40745,40745,32 02/10/2007,10:53:00,40740,40750,40740,40750,10 02/10/2007,10:54:00,40750,40750,40735,40735,14 02/10/2007,10:55:00,40735,40740,40730,40740,11 02/10/2007,10:56:00,40740,40745,40740,40745,20 02/10/2007,10:57:00,40750,40755,40740,40740,14 02/10/2007,10:58:00,40745,40745,40740,40745,9 02/10/2007,10:59:00,40740,40740,40740,40740,4 02/10/2007,11:00:00,40735,40740,40730,40740,14 02/10/2007,11:01:00,40740,40755,40740,40750,25 02/10/2007,11:02:00,40750,40750,40735,40735,9 02/10/2007,11:03:00,40740,40740,40715,40725,25 02/10/2007,11:04:00,40720,40720,40715,40715,8 02/10/2007,11:05:00,40715,40720,40715,40720,13 02/10/2007,11:06:00,40720,40720,40720,40720,6 02/10/2007,11:07:00,40720,40730,40720,40730,16 02/10/2007,11:08:00,40730,40730,40715,40725,11 02/10/2007,11:09:00,40720,40720,40715,40715,9 02/10/2007,11:10:00,40715,40730,40715,40730,8 02/10/2007,11:11:00,40725,40725,40710,40710,8 02/10/2007,11:12:00,40715,40715,40710,40710,15 02/10/2007,11:13:00,40715,40730,40715,40730,14 02/10/2007,11:14:00,40735,40740,40735,40740,6 02/10/2007,11:15:00,40740,40745,40735,40735,5 02/10/2007,11:16:00,40740,40740,40730,40740,7 02/10/2007,11:17:00,40745,40745,40740,40740,12 02/10/2007,11:18:00,40745,40745,40730,40735,18 02/10/2007,11:19:00,40725,40740,40725,40740,24 02/10/2007,11:20:00,40740,40745,40740,40740,3 02/10/2007,11:21:00,40740,40745,40740,40745,6 02/10/2007,11:22:00,40740,40765,40740,40760,46 02/10/2007,11:23:00,40760,40760,40750,40750,13 02/10/2007,11:24:00,40755,40755,40725,40725,19 02/10/2007,11:25:00,40725,40730,40725,40730,4 02/10/2007,11:26:00,40725,40730,40720,40730,12 02/10/2007,11:27:00,40725,40725,40720,40720,5 02/10/2007,11:28:00,40720,40725,40720,40725,6 02/10/2007,11:29:00,40730,40730,40725,40725,6 02/10/2007,11:30:00,40720,40720,40695,40700,40 02/10/2007,11:31:00,40700,40705,40695,40695,10 02/10/2007,11:32:00,40695,40695,40680,40695,22 02/10/2007,11:33:00,40690,40695,40685,40695,21 02/10/2007,11:34:00,40695,40700,40690,40690,5 02/10/2007,11:35:00,40685,40700,40685,40700,12 02/10/2007,11:36:00,40700,40700,40695,40700,9 02/10/2007,11:37:00,40695,40695,40695,40695,3 02/10/2007,11:38:00,40700,40705,40700,40700,106 02/10/2007,11:39:00,40700,40710,40700,40700,8 02/10/2007,11:40:00,40695,40695,40685,40685,18 02/10/2007,11:41:00,40680,40685,40680,40680,31 02/10/2007,11:42:00,40685,40695,40680,40695,8 02/10/2007,11:43:00,40695,40705,40695,40705,17 02/10/2007,11:44:00,40710,40720,40710,40720,17 02/10/2007,11:45:00,40715,40715,40715,40715,5 02/10/2007,11:46:00,40710,40715,40710,40715,7 02/10/2007,11:47:00,40720,40720,40715,40715,4 02/10/2007,11:48:00,40715,40715,40710,40710,5 02/10/2007,11:49:00,40715,40720,40705,40720,4 02/10/2007,11:50:00,40710,40710,40710,40710,3 02/10/2007,11:51:00,40715,40715,40710,40710,2 02/10/2007,11:52:00,40715,40725,40715,40725,10 02/10/2007,11:53:00,40730,40745,40730,40745,14 02/10/2007,11:54:00,40750,40750,40735,40735,10 02/10/2007,11:55:00,40735,40735,40735,40735,1 02/10/2007,11:56:00,40740,40745,40740,40745,19 02/10/2007,11:57:00,40750,40750,40740,40740,21 02/10/2007,11:58:00,40740,40740,40725,40725,11 02/10/2007,11:59:00,40730,40735,40730,40735,5 02/10/2007,12:00:00,40735,40755,40730,40755,29 02/10/2007,12:01:00,40755,40760,40750,40750,9 02/10/2007,12:02:00,40745,40745,40745,40745,2 02/10/2007,12:03:00,40750,40750,40730,40740,12 02/10/2007,12:04:00,40745,40760,40745,40755,11 02/10/2007,12:05:00,40750,40750,40740,40745,11 02/10/2007,12:06:00,40730,40735,40730,40735,7 02/10/2007,12:07:00,40740,40740,40740,40740,1 02/10/2007,12:09:00,40740,40750,40740,40750,9 02/10/2007,12:10:00,40745,40750,40745,40750,7 02/10/2007,12:11:00,40745,40750,40745,40750,2 02/10/2007,12:12:00,40750,40750,40730,40735,11 02/10/2007,12:13:00,40735,40745,40735,40740,14 02/10/2007,12:14:00,40740,40750,40740,40745,17 02/10/2007,12:15:00,40750,40755,40745,40745,10 02/10/2007,12:16:00,40745,40745,40735,40735,7 02/10/2007,12:17:00,40735,40735,40735,40735,5 02/10/2007,12:18:00,40730,40745,40730,40745,14 02/10/2007,12:19:00,40745,40745,40745,40745,2 02/10/2007,12:21:00,40750,40750,40745,40745,5 02/10/2007,12:22:00,40740,40740,40740,40740,1 02/10/2007,12:23:00,40740,40740,40740,40740,3 02/10/2007,12:24:00,40745,40750,40745,40750,3 02/10/2007,12:25:00,40750,40750,40740,40745,5 02/10/2007,12:26:00,40745,40745,40745,40745,1 02/10/2007,12:27:00,40740,40745,40740,40740,4 02/10/2007,12:28:00,40735,40740,40735,40740,10 02/10/2007,12:29:00,40745,40755,40745,40755,25 02/10/2007,12:30:00,40755,40760,40745,40745,6 02/10/2007,12:31:00,40745,40745,40735,40735,12 02/10/2007,12:32:00,40735,40735,40720,40725,15 02/10/2007,12:33:00,40720,40730,40715,40720,16 02/10/2007,12:34:00,40720,40725,40715,40725,7 02/10/2007,12:35:00,40725,40725,40720,40720,2 02/10/2007,12:36:00,40720,40725,40715,40715,15 02/10/2007,12:37:00,40715,40730,40715,40730,12 02/10/2007,12:38:00,40725,40725,40720,40720,9 02/10/2007,12:39:00,40725,40735,40725,40725,10 02/10/2007,12:40:00,40725,40725,40725,40725,5 02/10/2007,12:42:00,40725,40725,40720,40725,3 02/10/2007,12:43:00,40725,40725,40725,40725,6 02/10/2007,12:44:00,40720,40720,40720,40720,8 02/10/2007,12:45:00,40720,40720,40715,40720,6 02/10/2007,12:46:00,40720,40720,40720,40720,4 02/10/2007,12:47:00,40720,40720,40715,40715,16 02/10/2007,12:48:00,40715,40715,40715,40715,4 02/10/2007,12:49:00,40715,40725,40715,40725,14 02/10/2007,12:50:00,40725,40735,40725,40730,13 02/10/2007,12:51:00,40735,40740,40735,40740,8 02/10/2007,12:53:00,40740,40745,40735,40740,12 02/10/2007,12:54:00,40745,40745,40730,40730,3 02/10/2007,12:55:00,40730,40730,40725,40725,3 02/10/2007,12:56:00,40730,40735,40730,40735,3 02/10/2007,12:57:00,40730,40735,40725,40730,17 02/10/2007,12:58:00,40735,40745,40735,40745,7 02/10/2007,12:59:00,40750,40750,40735,40735,14 02/10/2007,13:00:00,40730,40745,40730,40745,106 02/10/2007,13:01:00,40745,40755,40745,40750,10 02/10/2007,13:02:00,40755,40755,40755,40755,3 02/10/2007,13:03:00,40755,40755,40745,40750,13 02/10/2007,13:04:00,40750,40750,40750,40750,2 02/10/2007,13:05:00,40750,40750,40750,40750,8 02/10/2007,13:06:00,40750,40750,40745,40750,11 02/10/2007,13:07:00,40755,40755,40750,40750,8 02/10/2007,13:08:00,40745,40745,40745,40745,12 02/10/2007,13:09:00,40750,40750,40750,40750,2 02/10/2007,13:10:00,40750,40750,40750,40750,4 02/10/2007,13:11:00,40745,40745,40745,40745,4 02/10/2007,13:12:00,40745,40745,40745,40745,10 02/10/2007,13:13:00,40745,40750,40745,40750,16 02/10/2007,13:14:00,40750,40750,40750,40750,5 02/10/2007,13:15:00,40750,40760,40750,40755,32 02/10/2007,13:16:00,40750,40755,40750,40755,5 02/10/2007,13:17:00,40755,40755,40755,40755,2 02/10/2007,13:18:00,40760,40820,40760,40810,97 02/10/2007,13:19:00,40805,40805,40770,40770,35 02/10/2007,13:20:00,40765,40775,40765,40775,5 02/10/2007,13:21:00,40780,40795,40780,40785,31 02/10/2007,13:22:00,40785,40800,40780,40795,27 02/10/2007,13:23:00,40795,40800,40785,40785,16 02/10/2007,13:24:00,40790,40790,40785,40785,4 02/10/2007,13:25:00,40795,40800,40795,40800,9 02/10/2007,13:26:00,40795,40795,40780,40785,35 02/10/2007,13:27:00,40785,40790,40785,40790,20 02/10/2007,13:28:00,40790,40790,40785,40785,4 02/10/2007,13:29:00,40790,40795,40790,40795,16 02/10/2007,13:30:00,40790,40805,40790,40805,21 02/10/2007,13:31:00,40800,40800,40795,40795,7 02/10/2007,13:32:00,40800,40800,40800,40800,18 02/10/2007,13:33:00,40800,40800,40790,40790,13 02/10/2007,13:34:00,40795,40800,40790,40790,5 02/10/2007,13:35:00,40785,40790,40780,40780,77 02/10/2007,13:36:00,40785,40785,40775,40775,36 02/10/2007,13:37:00,40780,40780,40775,40775,7 02/10/2007,13:38:00,40780,40780,40780,40780,2 02/10/2007,13:39:00,40785,40790,40785,40790,10 02/10/2007,13:40:00,40790,40790,40785,40785,4 02/10/2007,13:41:00,40770,40780,40765,40780,17 02/10/2007,13:42:00,40775,40780,40775,40775,7 02/10/2007,13:43:00,40775,40780,40770,40780,9 02/10/2007,13:45:00,40785,40785,40780,40780,5 02/10/2007,13:46:00,40780,40780,40780,40780,2 02/10/2007,13:48:00,40785,40785,40785,40785,1 02/10/2007,13:49:00,40780,40785,40780,40785,5 02/10/2007,13:51:00,40780,40780,40780,40780,2 02/10/2007,13:52:00,40775,40775,40775,40775,4 02/10/2007,13:53:00,40780,40780,40780,40780,2 02/10/2007,13:54:00,40780,40795,40780,40795,10 02/10/2007,13:55:00,40795,40795,40780,40780,6 02/10/2007,13:56:00,40785,40790,40785,40785,10 02/10/2007,13:57:00,40785,40785,40785,40785,1 02/10/2007,13:58:00,40790,40790,40785,40785,2 02/10/2007,13:59:00,40780,40780,40780,40780,1 02/10/2007,14:00:00,40785,40785,40785,40785,1 02/10/2007,14:01:00,40785,40785,40785,40785,3 02/10/2007,14:02:00,40780,40785,40780,40785,5 02/10/2007,14:03:00,40790,40790,40790,40790,2 02/10/2007,14:04:00,40790,40790,40790,40790,54 02/10/2007,14:05:00,40785,40785,40785,40785,3 02/10/2007,14:06:00,40780,40785,40780,40785,2 02/10/2007,14:07:00,40780,40790,40780,40785,9 02/10/2007,14:08:00,40790,40790,40785,40785,3 02/10/2007,14:09:00,40795,40795,40795,40795,2 02/10/2007,14:10:00,40790,40790,40785,40785,5 02/10/2007,14:11:00,40780,40780,40775,40775,6 02/10/2007,14:12:00,40775,40780,40770,40770,21 02/10/2007,14:13:00,40770,40770,40755,40755,7 02/10/2007,14:14:00,40760,40765,40760,40760,5 02/10/2007,14:15:00,40765,40765,40765,40765,1 02/10/2007,14:16:00,40765,40765,40765,40765,1 02/10/2007,14:17:00,40760,40760,40755,40755,4 02/10/2007,14:18:00,40750,40750,40750,40750,3 02/10/2007,14:19:00,40750,40755,40735,40735,11 02/10/2007,14:20:00,40740,40740,40725,40725,34 02/10/2007,14:21:00,40730,40740,40730,40735,37 02/10/2007,14:22:00,40735,40735,40730,40730,4 02/10/2007,14:23:00,40730,40740,40725,40725,40 02/10/2007,14:24:00,40725,40730,40720,40730,70 02/10/2007,14:25:00,40730,40730,40725,40730,18 02/10/2007,14:26:00,40725,40725,40725,40725,20 02/10/2007,14:27:00,40725,40735,40720,40730,14 02/10/2007,14:28:00,40725,40725,40725,40725,2 02/10/2007,14:29:00,40725,40730,40725,40725,4 02/10/2007,14:30:00,40730,40730,40730,40730,8 02/10/2007,14:31:00,40730,40745,40730,40745,19 02/10/2007,14:32:00,40745,40750,40740,40745,4 02/10/2007,14:33:00,40740,40745,40740,40745,5 02/10/2007,14:34:00,40740,40740,40735,40740,27 02/10/2007,14:35:00,40740,40745,40740,40745,13 02/10/2007,14:36:00,40750,40755,40750,40755,15 02/10/2007,14:37:00,40760,40770,40760,40770,13 02/10/2007,14:38:00,40770,40770,40765,40765,5 02/10/2007,14:39:00,40765,40770,40745,40750,10 02/10/2007,14:40:00,40750,40750,40745,40745,5 02/10/2007,14:41:00,40745,40745,40735,40740,75 02/10/2007,14:42:00,40740,40740,40735,40735,13 02/10/2007,14:43:00,40730,40730,40725,40730,7 02/10/2007,14:44:00,40730,40735,40730,40735,6 02/10/2007,14:45:00,40740,40740,40725,40725,21 02/10/2007,14:46:00,40725,40730,40725,40730,3 02/10/2007,14:47:00,40730,40730,40725,40725,7 02/10/2007,14:48:00,40730,40730,40730,40730,1 02/10/2007,14:49:00,40730,40735,40730,40735,13 02/10/2007,14:50:00,40740,40740,40735,40735,3 02/10/2007,14:51:00,40730,40730,40730,40730,2 02/10/2007,14:52:00,40730,40730,40725,40725,7 02/10/2007,14:53:00,40730,40730,40730,40730,2 02/10/2007,14:54:00,40730,40740,40720,40735,17 02/10/2007,14:55:00,40735,40735,40730,40735,8 02/10/2007,14:56:00,40730,40735,40725,40725,13 02/10/2007,14:57:00,40725,40725,40725,40725,1 02/10/2007,14:58:00,40725,40725,40725,40725,1 02/10/2007,14:59:00,40725,40725,40720,40720,13 02/10/2007,15:00:00,40720,40735,40720,40735,21 02/10/2007,15:01:00,40735,40735,40725,40725,12 02/10/2007,15:02:00,40720,40720,40710,40720,52 02/10/2007,15:03:00,40715,40715,40715,40715,6 02/10/2007,15:04:00,40720,40720,40710,40710,8 02/10/2007,15:05:00,40715,40715,40695,40700,58 02/10/2007,15:06:00,40695,40695,40685,40690,29 02/10/2007,15:07:00,40695,40715,40695,40715,21 02/10/2007,15:08:00,40715,40715,40705,40705,9 02/10/2007,15:09:00,40700,40730,40700,40730,45 02/10/2007,15:10:00,40730,40730,40725,40725,11 02/10/2007,15:11:00,40720,40720,40715,40715,12 02/10/2007,15:12:00,40715,40720,40710,40710,5 02/10/2007,15:13:00,40715,40730,40715,40730,16 02/10/2007,15:14:00,40730,40730,40720,40725,12 02/10/2007,15:15:00,40720,40720,40715,40720,7 02/10/2007,15:16:00,40715,40725,40715,40715,5 02/10/2007,15:17:00,40725,40725,40715,40715,6 02/10/2007,15:18:00,40720,40720,40715,40715,4 02/10/2007,15:19:00,40720,40720,40720,40720,1 02/10/2007,15:20:00,40720,40720,40720,40720,3 02/10/2007,15:21:00,40720,40720,40720,40720,30 02/10/2007,15:22:00,40725,40725,40720,40720,8 02/10/2007,15:23:00,40720,40720,40720,40720,1 02/10/2007,15:24:00,40730,40740,40730,40740,13 02/10/2007,15:25:00,40740,40740,40735,40735,10 02/10/2007,15:26:00,40740,40740,40740,40740,3 02/10/2007,15:27:00,40740,40740,40725,40730,8 02/10/2007,15:28:00,40730,40735,40730,40735,2 02/10/2007,15:29:00,40735,40740,40725,40740,10 02/10/2007,15:30:00,40740,40745,40715,40720,31 02/10/2007,15:31:00,40725,40725,40715,40720,17 02/10/2007,15:32:00,40720,40720,40710,40710,13 02/10/2007,15:33:00,40710,40715,40705,40710,28 02/10/2007,15:34:00,40715,40735,40715,40730,31 02/10/2007,15:35:00,40725,40730,40715,40730,11 02/10/2007,15:36:00,40730,40735,40730,40730,7 02/10/2007,15:37:00,40730,40735,40730,40730,6 02/10/2007,15:38:00,40730,40750,40730,40730,45 02/10/2007,15:39:00,40740,40740,40730,40735,17 02/10/2007,15:40:00,40730,40735,40715,40715,25 02/10/2007,15:41:00,40715,40715,40700,40705,25 02/10/2007,15:42:00,40710,40715,40710,40715,15 02/10/2007,15:43:00,40710,40715,40710,40715,7 02/10/2007,15:44:00,40715,40735,40715,40725,12 02/10/2007,15:45:00,40720,40720,40700,40700,11 02/10/2007,15:46:00,40700,40705,40700,40705,10 02/10/2007,15:47:00,40695,40700,40685,40685,36 02/10/2007,15:48:00,40695,40700,40680,40695,61 02/10/2007,15:49:00,40690,40690,40685,40690,11 02/10/2007,15:50:00,40690,40700,40685,40700,37 02/10/2007,15:51:00,40695,40700,40685,40700,23 02/10/2007,15:52:00,40700,40700,40700,40700,7 02/10/2007,15:53:00,40705,40705,40705,40705,4 02/10/2007,15:54:00,40700,40710,40695,40700,19 02/10/2007,15:55:00,40705,40710,40700,40705,12 02/10/2007,15:56:00,40700,40700,40700,40700,9 02/10/2007,15:57:00,40700,40700,40690,40690,23 02/10/2007,15:58:00,40690,40690,40675,40685,30 02/10/2007,15:59:00,40680,40690,40680,40680,21 02/10/2007,16:00:00,40680,40685,40645,40680,150 02/10/2007,16:01:00,40675,40685,40650,40650,37 02/10/2007,16:02:00,40650,40675,40650,40665,28 02/10/2007,16:03:00,40670,40685,40665,40685,17 02/10/2007,16:04:00,40680,40685,40670,40675,40 02/10/2007,16:05:00,40670,40670,40645,40645,53 02/10/2007,16:06:00,40640,40660,40635,40655,33 02/10/2007,16:07:00,40655,40670,40655,40670,25 02/10/2007,16:08:00,40675,40675,40665,40665,9 02/10/2007,16:09:00,40655,40670,40655,40665,8 02/10/2007,16:10:00,40675,40690,40675,40675,41 02/10/2007,16:11:00,40675,40680,40670,40670,23 02/10/2007,16:12:00,40675,40700,40670,40700,25 02/10/2007,16:13:00,40700,40735,40700,40730,54 02/10/2007,16:14:00,40725,40735,40710,40725,30 02/10/2007,16:15:00,40720,40735,40720,40720,28 02/10/2007,16:16:00,40725,40725,40710,40710,46 02/10/2007,16:17:00,40715,40720,40710,40715,10 02/10/2007,16:18:00,40715,40720,40700,40700,26 02/10/2007,16:19:00,40695,40700,40685,40685,27 02/10/2007,16:20:00,40685,40685,40655,40655,77 02/10/2007,16:21:00,40655,40655,40630,40630,42 02/10/2007,16:22:00,40640,40650,40630,40630,17 02/10/2007,16:23:00,40630,40640,40605,40605,95 02/10/2007,16:24:00,40600,40605,40590,40600,68 02/10/2007,16:25:00,40600,40615,40595,40615,37 02/10/2007,16:26:00,40610,40635,40610,40615,52 02/10/2007,16:27:00,40620,40620,40600,40610,32 02/10/2007,16:28:00,40610,40610,40595,40600,34 02/10/2007,16:29:00,40605,40620,40605,40610,18 02/10/2007,16:30:00,40610,40610,40565,40575,167 02/10/2007,16:31:00,40575,40575,40545,40560,92 02/10/2007,16:32:00,40560,40570,40550,40555,70 02/10/2007,16:33:00,40565,40585,40565,40575,36 02/10/2007,16:34:00,40575,40590,40575,40580,24 02/10/2007,16:35:00,40580,40580,40575,40575,24 02/10/2007,16:36:00,40575,40575,40560,40575,64 02/10/2007,16:37:00,40570,40575,40555,40555,84 02/10/2007,16:38:00,40560,40565,40555,40560,42 02/10/2007,16:39:00,40560,40575,40560,40575,17 02/10/2007,16:40:00,40570,40570,40550,40560,54 02/10/2007,16:41:00,40560,40560,40530,40545,75 02/10/2007,16:42:00,40545,40555,40545,40550,39 02/10/2007,16:43:00,40555,40555,40540,40545,65 02/10/2007,16:44:00,40545,40545,40535,40535,27 02/10/2007,16:45:00,40535,40540,40530,40540,45 02/10/2007,16:46:00,40540,40555,40535,40545,46 02/10/2007,16:47:00,40550,40560,40550,40560,8 02/10/2007,16:48:00,40555,40555,40535,40540,31 02/10/2007,16:49:00,40535,40540,40525,40530,28 02/10/2007,16:50:00,40525,40545,40525,40545,75 02/10/2007,16:51:00,40540,40555,40540,40555,18 02/10/2007,16:52:00,40550,40560,40550,40550,55 02/10/2007,16:53:00,40550,40565,40550,40560,19 02/10/2007,16:54:00,40560,40560,40545,40550,60 02/10/2007,16:55:00,40555,40565,40555,40560,44 02/10/2007,16:56:00,40560,40560,40555,40560,29 02/10/2007,16:57:00,40560,40585,40560,40570,43 02/10/2007,16:58:00,40570,40585,40570,40585,37 02/10/2007,16:59:00,40580,40590,40580,40585,29 02/10/2007,17:00:00,40585,40600,40580,40600,57 02/10/2007,17:01:00,40595,40605,40595,40595,37 02/10/2007,17:02:00,40590,40590,40570,40570,59 02/10/2007,17:03:00,40570,40580,40570,40575,52 02/10/2007,17:04:00,40570,40575,40560,40565,28 02/10/2007,17:05:00,40565,40565,40555,40555,41 02/10/2007,17:06:00,40555,40555,40540,40545,31 02/10/2007,17:07:00,40545,40545,40525,40535,79 02/10/2007,17:08:00,40530,40540,40520,40525,53 02/10/2007,17:09:00,40525,40535,40515,40515,62 02/10/2007,17:10:00,40515,40530,40500,40530,71 02/10/2007,17:11:00,40520,40520,40500,40515,51 02/10/2007,17:12:00,40515,40550,40515,40535,36 02/10/2007,17:13:00,40535,40535,40520,40525,15 02/10/2007,17:14:00,40525,40530,40505,40510,42 02/10/2007,17:15:00,40515,40515,40505,40505,10 02/10/2007,17:16:00,40510,40525,40510,40520,38 02/10/2007,17:17:00,40515,40525,40515,40525,37 02/10/2007,17:18:00,40525,40530,40525,40525,15 02/10/2007,17:19:00,40525,40525,40510,40515,39 02/10/2007,17:20:00,40525,40530,40520,40525,15 02/10/2007,17:21:00,40525,40540,40525,40540,35 02/10/2007,17:22:00,40535,40545,40535,40540,34 02/10/2007,17:23:00,40535,40540,40535,40535,26 02/10/2007,17:24:00,40530,40530,40510,40515,84 02/10/2007,17:25:00,40515,40550,40515,40550,43 02/10/2007,17:26:00,40545,40560,40540,40545,51 02/10/2007,17:27:00,40545,40580,40545,40575,67 02/10/2007,17:28:00,40585,40590,40575,40580,79 02/10/2007,17:29:00,40585,40615,40580,40605,75 02/10/2007,17:30:00,40620,40640,40590,40595,98 02/10/2007,17:31:00,40590,40595,40580,40595,9 02/10/2007,17:32:00,40585,40590,40570,40570,25 02/10/2007,17:33:00,40575,40575,40570,40575,26 02/10/2007,17:34:00,40575,40575,40565,40570,37 02/10/2007,17:35:00,40575,40575,40550,40555,36 02/10/2007,17:36:00,40555,40555,40530,40530,27 02/10/2007,17:37:00,40535,40535,40500,40505,80 02/10/2007,17:38:00,40510,40525,40510,40515,24 02/10/2007,17:39:00,40515,40530,40515,40530,39