DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/08/2007,17:26:00,39960,39995,39950,39970,145
30/08/2007,17:27:00,39970,39970,39950,39970,81
30/08/2007,17:28:00,39970,39980,39970,39970,42
30/08/2007,17:29:00,39975,39975,39950,39955,89
30/08/2007,17:30:00,39950,39960,39945,39950,104
30/08/2007,17:31:00,39950,39960,39945,39955,78
30/08/2007,17:32:00,39960,39965,39950,39955,54
30/08/2007,17:33:00,39955,39965,39950,39960,38
30/08/2007,17:34:00,39960,39975,39960,39975,48
30/08/2007,17:35:00,39980,39980,39950,39955,69
30/08/2007,17:36:00,39955,39970,39955,39965,20
30/08/2007,17:37:00,39965,39970,39955,39965,35
30/08/2007,17:38:00,39960,39980,39960,39975,56
30/08/2007,17:39:00,39980,40010,39975,40010,96
31/08/2007,09:00:00,40155,40220,40155,40175,113
31/08/2007,09:01:00,40170,40185,40165,40185,70
31/08/2007,09:02:00,40185,40190,40175,40180,27
31/08/2007,09:03:00,40175,40180,40170,40175,18
31/08/2007,09:04:00,40175,40180,40165,40170,25
31/08/2007,09:05:00,40170,40185,40170,40180,40
31/08/2007,09:06:00,40175,40185,40155,40175,79
31/08/2007,09:07:00,40180,40185,40175,40180,39
31/08/2007,09:08:00,40180,40185,40170,40170,22
31/08/2007,09:09:00,40170,40170,40160,40170,39
31/08/2007,09:10:00,40170,40175,40160,40175,39
31/08/2007,09:11:00,40175,40180,40165,40180,55
31/08/2007,09:12:00,40175,40190,40175,40190,24
31/08/2007,09:13:00,40185,40195,40175,40185,71
31/08/2007,09:14:00,40180,40180,40145,40145,65
31/08/2007,09:15:00,40150,40150,40135,40135,50
31/08/2007,09:16:00,40140,40145,40135,40135,16
31/08/2007,09:17:00,40140,40150,40135,40135,41
31/08/2007,09:18:00,40135,40135,40130,40130,33
31/08/2007,09:19:00,40130,40135,40125,40130,15
31/08/2007,09:20:00,40130,40145,40125,40145,39
31/08/2007,09:21:00,40145,40145,40130,40130,32
31/08/2007,09:22:00,40130,40130,40115,40125,50
31/08/2007,09:23:00,40125,40135,40125,40135,22
31/08/2007,09:24:00,40140,40145,40135,40135,19
31/08/2007,09:25:00,40135,40140,40135,40140,14
31/08/2007,09:26:00,40140,40140,40135,40135,10
31/08/2007,09:27:00,40135,40135,40110,40110,24
31/08/2007,09:28:00,40115,40115,40085,40095,50
31/08/2007,09:29:00,40090,40090,40080,40080,23
31/08/2007,09:30:00,40090,40095,40080,40085,27
31/08/2007,09:31:00,40090,40095,40085,40090,27
31/08/2007,09:32:00,40085,40100,40080,40100,31
31/08/2007,09:33:00,40100,40120,40100,40110,54
31/08/2007,09:34:00,40105,40125,40105,40120,17
31/08/2007,09:35:00,40125,40130,40120,40125,17
31/08/2007,09:36:00,40125,40130,40125,40125,21
31/08/2007,09:37:00,40130,40135,40120,40120,15
31/08/2007,09:38:00,40125,40130,40115,40115,20
31/08/2007,09:39:00,40115,40160,40115,40155,51
31/08/2007,09:40:00,40160,40160,40140,40160,39
31/08/2007,09:41:00,40155,40155,40145,40150,18
31/08/2007,09:42:00,40145,40150,40145,40145,8
31/08/2007,09:43:00,40145,40145,40130,40145,22
31/08/2007,09:44:00,40145,40160,40145,40145,29
31/08/2007,09:45:00,40145,40155,40145,40150,9
31/08/2007,09:46:00,40155,40160,40155,40160,10
31/08/2007,09:47:00,40160,40165,40145,40155,52
31/08/2007,09:48:00,40155,40160,40145,40150,23
31/08/2007,09:49:00,40145,40145,40125,40140,37
31/08/2007,09:50:00,40140,40150,40135,40140,18
31/08/2007,09:51:00,40135,40135,40120,40120,17
31/08/2007,09:52:00,40120,40135,40115,40135,27
31/08/2007,09:53:00,40135,40145,40135,40140,25
31/08/2007,09:54:00,40140,40140,40135,40135,7
31/08/2007,09:55:00,40135,40140,40120,40135,30
31/08/2007,09:56:00,40135,40160,40135,40150,63
31/08/2007,09:57:00,40150,40160,40120,40120,87
31/08/2007,09:58:00,40120,40120,40075,40085,191
31/08/2007,09:59:00,40085,40090,40080,40085,29
31/08/2007,10:00:00,40085,40095,40055,40060,92
31/08/2007,10:01:00,40060,40085,40060,40070,20
31/08/2007,10:02:00,40085,40085,40070,40070,13
31/08/2007,10:03:00,40070,40070,40060,40070,21
31/08/2007,10:04:00,40075,40085,40075,40075,24
31/08/2007,10:05:00,40075,40090,40065,40080,28
31/08/2007,10:06:00,40080,40080,40080,40080,3
31/08/2007,10:07:00,40075,40090,40070,40075,25
31/08/2007,10:08:00,40070,40070,40070,40070,5
31/08/2007,10:09:00,40070,40090,40070,40080,20
31/08/2007,10:10:00,40080,40080,40075,40080,7
31/08/2007,10:11:00,40085,40085,40085,40085,23
31/08/2007,10:12:00,40080,40100,40080,40100,26
31/08/2007,10:13:00,40100,40100,40095,40095,29
31/08/2007,10:14:00,40095,40110,40095,40110,46
31/08/2007,10:15:00,40115,40115,40095,40095,22
31/08/2007,10:16:00,40095,40095,40085,40090,15
31/08/2007,10:17:00,40095,40095,40090,40090,21
31/08/2007,10:18:00,40095,40100,40095,40095,17
31/08/2007,10:19:00,40100,40100,40100,40100,6
31/08/2007,10:20:00,40100,40105,40090,40100,17
31/08/2007,10:21:00,40095,40105,40095,40105,11
31/08/2007,10:22:00,40105,40110,40100,40100,17
31/08/2007,10:23:00,40105,40105,40100,40100,3
31/08/2007,10:24:00,40105,40105,40100,40100,11
31/08/2007,10:25:00,40100,40100,40100,40100,2
31/08/2007,10:26:00,40100,40100,40100,40100,4
31/08/2007,10:27:00,40110,40110,40100,40100,2
31/08/2007,10:28:00,40100,40100,40100,40100,1
31/08/2007,10:29:00,40100,40100,40095,40095,4
31/08/2007,10:30:00,40095,40095,40085,40085,11
31/08/2007,10:31:00,40085,40085,40070,40070,32
31/08/2007,10:32:00,40065,40070,40035,40035,64
31/08/2007,10:33:00,40035,40050,40035,40050,29
31/08/2007,10:34:00,40045,40055,40045,40050,13
31/08/2007,10:35:00,40050,40050,40035,40035,22
31/08/2007,10:36:00,40035,40045,40005,40010,104
31/08/2007,10:37:00,40015,40020,40010,40015,17
31/08/2007,10:38:00,40020,40030,40015,40020,23
31/08/2007,10:39:00,40015,40020,40010,40010,34
31/08/2007,10:40:00,40015,40025,40015,40015,34
31/08/2007,10:41:00,40010,40025,40000,40020,51
31/08/2007,10:42:00,40025,40050,40025,40045,34
31/08/2007,10:43:00,40045,40065,40040,40055,54
31/08/2007,10:44:00,40055,40055,40045,40050,7
31/08/2007,10:45:00,40045,40045,40045,40045,7
31/08/2007,10:46:00,40045,40050,40045,40050,4
31/08/2007,10:47:00,40045,40065,40045,40065,28
31/08/2007,10:48:00,40070,40085,40070,40070,71
31/08/2007,10:49:00,40070,40070,40065,40070,6
31/08/2007,10:50:00,40070,40070,40060,40060,13
31/08/2007,10:51:00,40065,40065,40060,40060,9
31/08/2007,10:52:00,40060,40065,40060,40065,11
31/08/2007,10:53:00,40065,40065,40065,40065,1
31/08/2007,10:54:00,40065,40065,40050,40055,23
31/08/2007,10:55:00,40055,40055,40040,40040,13
31/08/2007,10:56:00,40050,40055,40050,40055,9
31/08/2007,10:57:00,40060,40060,40055,40060,9
31/08/2007,10:58:00,40070,40070,40060,40065,7
31/08/2007,10:59:00,40070,40070,40060,40070,9
31/08/2007,11:00:00,40070,40080,40070,40080,15
31/08/2007,11:01:00,40085,40125,40080,40120,130
31/08/2007,11:02:00,40120,40125,40100,40100,68
31/08/2007,11:03:00,40095,40110,40095,40110,24
31/08/2007,11:04:00,40115,40125,40105,40115,28
31/08/2007,11:05:00,40115,40140,40115,40135,25
31/08/2007,11:06:00,40135,40135,40130,40135,10
31/08/2007,11:07:00,40130,40135,40130,40135,9
31/08/2007,11:08:00,40140,40150,40130,40130,38
31/08/2007,11:09:00,40130,40130,40120,40125,22
31/08/2007,11:10:00,40125,40130,40125,40125,19
31/08/2007,11:11:00,40125,40125,40110,40115,24
31/08/2007,11:12:00,40120,40140,40120,40130,45
31/08/2007,11:13:00,40130,40130,40120,40120,8
31/08/2007,11:14:00,40120,40125,40120,40120,8
31/08/2007,11:15:00,40120,40120,40115,40115,3
31/08/2007,11:16:00,40120,40125,40120,40125,9
31/08/2007,11:17:00,40115,40125,40115,40125,3
31/08/2007,11:18:00,40120,40125,40120,40125,7
31/08/2007,11:19:00,40130,40130,40115,40115,10
31/08/2007,11:20:00,40115,40115,40105,40105,4
31/08/2007,11:21:00,40105,40115,40105,40115,7
31/08/2007,11:22:00,40120,40120,40110,40115,8
31/08/2007,11:23:00,40115,40115,40115,40115,1
31/08/2007,11:25:00,40115,40120,40115,40115,4
31/08/2007,11:26:00,40115,40115,40115,40115,1
31/08/2007,11:27:00,40110,40110,40110,40110,4
31/08/2007,11:28:00,40110,40115,40110,40115,2
31/08/2007,11:29:00,40120,40120,40115,40120,5
31/08/2007,11:30:00,40120,40130,40120,40130,25
31/08/2007,11:31:00,40135,40140,40125,40125,10
31/08/2007,11:32:00,40125,40125,40125,40125,5
31/08/2007,11:33:00,40125,40130,40125,40130,6
31/08/2007,11:34:00,40130,40130,40130,40130,5
31/08/2007,11:35:00,40135,40140,40130,40130,15
31/08/2007,11:36:00,40130,40135,40130,40135,10
31/08/2007,11:37:00,40135,40135,40135,40135,1
31/08/2007,11:38:00,40135,40135,40135,40135,1
31/08/2007,11:39:00,40130,40130,40125,40125,17
31/08/2007,11:40:00,40130,40135,40130,40130,16
31/08/2007,11:41:00,40135,40135,40135,40135,4
31/08/2007,11:42:00,40135,40140,40135,40140,19
31/08/2007,11:43:00,40145,40145,40125,40125,28
31/08/2007,11:44:00,40120,40125,40105,40125,53
31/08/2007,11:45:00,40125,40135,40125,40125,12
31/08/2007,11:46:00,40125,40125,40105,40120,17
31/08/2007,11:47:00,40115,40120,40115,40120,4
31/08/2007,11:48:00,40120,40120,40120,40120,3
31/08/2007,11:49:00,40120,40125,40120,40120,14
31/08/2007,11:50:00,40115,40115,40115,40115,4
31/08/2007,11:51:00,40115,40115,40085,40085,46
31/08/2007,11:52:00,40085,40090,40080,40090,18
31/08/2007,11:53:00,40085,40110,40085,40110,18
31/08/2007,11:54:00,40105,40105,40105,40105,3
31/08/2007,11:55:00,40105,40105,40100,40100,5
31/08/2007,11:56:00,40095,40095,40095,40095,2
31/08/2007,11:57:00,40095,40100,40090,40095,11
31/08/2007,11:58:00,40090,40090,40085,40090,18
31/08/2007,11:59:00,40090,40090,40080,40080,18
31/08/2007,12:00:00,40080,40090,40080,40090,5
31/08/2007,12:01:00,40090,40095,40075,40085,23
31/08/2007,12:02:00,40085,40085,40085,40085,1
31/08/2007,12:03:00,40085,40095,40085,40095,18
31/08/2007,12:04:00,40090,40090,40090,40090,2
31/08/2007,12:05:00,40095,40100,40095,40100,7
31/08/2007,12:06:00,40100,40100,40100,40100,1
31/08/2007,12:07:00,40100,40105,40100,40100,15
31/08/2007,12:08:00,40100,40105,40100,40105,2
31/08/2007,12:09:00,40100,40100,40095,40100,11
31/08/2007,12:10:00,40100,40100,40095,40095,3
31/08/2007,12:11:00,40100,40100,40100,40100,2
31/08/2007,12:12:00,40095,40100,40095,40095,6
31/08/2007,12:13:00,40090,40100,40090,40100,9
31/08/2007,12:14:00,40105,40110,40105,40105,16
31/08/2007,12:15:00,40105,40110,40105,40110,14
31/08/2007,12:16:00,40115,40125,40115,40120,20
31/08/2007,12:17:00,40125,40130,40125,40125,10
31/08/2007,12:18:00,40125,40135,40125,40125,3
31/08/2007,12:19:00,40120,40120,40115,40115,5
31/08/2007,12:20:00,40120,40120,40120,40120,1
31/08/2007,12:21:00,40120,40120,40120,40120,1
31/08/2007,12:22:00,40120,40125,40120,40125,8
31/08/2007,12:23:00,40130,40135,40125,40130,14
31/08/2007,12:24:00,40135,40140,40135,40135,7
31/08/2007,12:25:00,40135,40140,40135,40135,12
31/08/2007,12:26:00,40130,40145,40130,40140,39
31/08/2007,12:27:00,40140,40145,40140,40145,17
31/08/2007,12:28:00,40140,40145,40140,40140,11
31/08/2007,12:29:00,40140,40160,40140,40160,51
31/08/2007,12:30:00,40155,40160,40145,40145,21
31/08/2007,12:31:00,40145,40150,40145,40145,14
31/08/2007,12:32:00,40145,40155,40145,40155,15
31/08/2007,12:33:00,40150,40160,40140,40140,30
31/08/2007,12:34:00,40150,40160,40145,40145,33
31/08/2007,12:35:00,40145,40145,40140,40145,8
31/08/2007,12:36:00,40150,40155,40145,40145,14
31/08/2007,12:37:00,40140,40145,40140,40140,4
31/08/2007,12:38:00,40135,40135,40135,40135,2
31/08/2007,12:39:00,40140,40155,40140,40140,21
31/08/2007,12:40:00,40145,40150,40135,40145,5
31/08/2007,12:41:00,40145,40150,40145,40150,2
31/08/2007,12:42:00,40145,40145,40140,40140,13
31/08/2007,12:43:00,40145,40145,40145,40145,6
31/08/2007,12:44:00,40145,40150,40145,40145,14
31/08/2007,12:45:00,40145,40160,40145,40160,13
31/08/2007,12:46:00,40165,40185,40165,40170,47
31/08/2007,12:47:00,40170,40175,40155,40170,54
31/08/2007,12:48:00,40175,40190,40175,40180,35
31/08/2007,12:49:00,40180,40180,40170,40175,10
31/08/2007,12:50:00,40175,40180,40175,40180,4
31/08/2007,12:51:00,40180,40190,40180,40185,17
31/08/2007,12:52:00,40190,40200,40180,40200,31
31/08/2007,12:53:00,40200,40255,40195,40235,153
31/08/2007,12:54:00,40230,40275,40225,40275,110
31/08/2007,12:55:00,40275,40300,40270,40280,141
31/08/2007,12:56:00,40280,40285,40270,40280,34
31/08/2007,12:57:00,40280,40285,40265,40265,26
31/08/2007,12:58:00,40270,40275,40245,40245,85
31/08/2007,12:59:00,40245,40255,40245,40250,33
31/08/2007,13:00:00,40255,40280,40250,40275,88
31/08/2007,13:01:00,40280,40295,40280,40295,81
31/08/2007,13:02:00,40290,40300,40285,40300,79
31/08/2007,13:03:00,40300,40300,40290,40290,24
31/08/2007,13:04:00,40290,40290,40275,40280,21
31/08/2007,13:05:00,40290,40295,40280,40280,14
31/08/2007,13:06:00,40285,40290,40285,40285,8
31/08/2007,13:07:00,40280,40280,40260,40265,45
31/08/2007,13:08:00,40260,40260,40255,40255,12
31/08/2007,13:09:00,40260,40265,40260,40265,6
31/08/2007,13:10:00,40270,40285,40265,40285,23
31/08/2007,13:11:00,40285,40285,40275,40275,10
31/08/2007,13:12:00,40270,40270,40265,40270,14
31/08/2007,13:13:00,40270,40270,40260,40270,13
31/08/2007,13:14:00,40260,40260,40260,40260,2
31/08/2007,13:15:00,40260,40270,40260,40270,10
31/08/2007,13:16:00,40275,40280,40275,40280,10
31/08/2007,13:17:00,40280,40280,40270,40280,7
31/08/2007,13:18:00,40280,40285,40280,40280,4
31/08/2007,13:19:00,40285,40290,40275,40275,27
31/08/2007,13:20:00,40280,40290,40280,40290,13
31/08/2007,13:21:00,40290,40295,40290,40290,11
31/08/2007,13:22:00,40295,40300,40275,40275,22
31/08/2007,13:23:00,40275,40280,40270,40275,11
31/08/2007,13:24:00,40285,40285,40285,40285,5
31/08/2007,13:25:00,40290,40295,40280,40290,20
31/08/2007,13:26:00,40290,40290,40290,40290,3
31/08/2007,13:27:00,40295,40295,40260,40265,36
31/08/2007,13:28:00,40270,40315,40270,40310,73
31/08/2007,13:29:00,40315,40320,40310,40320,36
31/08/2007,13:30:00,40325,40330,40310,40310,26
31/08/2007,13:31:00,40310,40320,40310,40320,22
31/08/2007,13:32:00,40320,40320,40295,40305,33
31/08/2007,13:33:00,40305,40305,40300,40300,12
31/08/2007,13:34:00,40300,40310,40295,40310,23
31/08/2007,13:35:00,40310,40310,40290,40305,18
31/08/2007,13:36:00,40300,40315,40300,40300,22
31/08/2007,13:37:00,40305,40310,40290,40295,36
31/08/2007,13:38:00,40295,40295,40270,40270,53
31/08/2007,13:39:00,40275,40280,40250,40250,60
31/08/2007,13:40:00,40250,40270,40245,40270,43
31/08/2007,13:41:00,40275,40275,40270,40270,4
31/08/2007,13:43:00,40275,40275,40275,40275,2
31/08/2007,13:44:00,40275,40280,40270,40270,6
31/08/2007,13:45:00,40265,40275,40255,40275,8
31/08/2007,13:47:00,40265,40270,40265,40270,4
31/08/2007,13:48:00,40270,40275,40270,40270,4
31/08/2007,13:49:00,40275,40275,40270,40270,3
31/08/2007,13:50:00,40270,40275,40265,40265,13
31/08/2007,13:51:00,40260,40270,40255,40260,10
31/08/2007,13:52:00,40260,40270,40260,40270,6
31/08/2007,13:53:00,40265,40265,40260,40260,3
31/08/2007,13:54:00,40260,40260,40260,40260,5
31/08/2007,13:55:00,40260,40275,40260,40275,24
31/08/2007,13:56:00,40270,40275,40265,40275,8
31/08/2007,13:57:00,40280,40295,40280,40290,15
31/08/2007,13:58:00,40285,40300,40280,40300,40
31/08/2007,13:59:00,40300,40300,40275,40280,16
31/08/2007,14:00:00,40285,40290,40280,40280,8
31/08/2007,14:01:00,40285,40285,40285,40285,1
31/08/2007,14:02:00,40290,40300,40290,40295,20
31/08/2007,14:03:00,40290,40290,40285,40285,4
31/08/2007,14:04:00,40285,40285,40265,40280,21
31/08/2007,14:05:00,40280,40280,40270,40275,20
31/08/2007,14:06:00,40275,40290,40270,40290,21
31/08/2007,14:07:00,40285,40285,40285,40285,3
31/08/2007,14:08:00,40285,40285,40275,40280,9
31/08/2007,14:09:00,40290,40290,40290,40290,3
31/08/2007,14:10:00,40285,40290,40275,40290,23
31/08/2007,14:11:00,40280,40290,40280,40290,3
31/08/2007,14:12:00,40280,40280,40280,40280,2
31/08/2007,14:13:00,40275,40275,40270,40270,5
31/08/2007,14:14:00,40270,40270,40245,40250,53
31/08/2007,14:15:00,40255,40255,40245,40250,36
31/08/2007,14:16:00,40255,40265,40250,40255,11
31/08/2007,14:17:00,40255,40255,40255,40255,5
31/08/2007,14:18:00,40255,40270,40250,40270,25
31/08/2007,14:19:00,40270,40275,40255,40260,13
31/08/2007,14:20:00,40260,40275,40260,40265,28
31/08/2007,14:21:00,40260,40265,40250,40265,25
31/08/2007,14:22:00,40265,40275,40265,40265,19
31/08/2007,14:23:00,40270,40280,40270,40280,7
31/08/2007,14:24:00,40280,40295,40275,40295,24
31/08/2007,14:25:00,40290,40295,40275,40290,34
31/08/2007,14:26:00,40295,40310,40285,40310,50
31/08/2007,14:27:00,40315,40325,40310,40310,33
31/08/2007,14:28:00,40310,40315,40305,40305,34
31/08/2007,14:29:00,40300,40305,40290,40295,27
31/08/2007,14:30:00,40305,40350,40305,40325,156
31/08/2007,14:31:00,40325,40360,40325,40340,107
31/08/2007,14:32:00,40340,40350,40330,40330,121
31/08/2007,14:33:00,40330,40350,40330,40350,109
31/08/2007,14:34:00,40345,40355,40340,40350,63
31/08/2007,14:35:00,40350,40350,40345,40350,28
31/08/2007,14:36:00,40350,40355,40330,40345,48
31/08/2007,14:37:00,40335,40340,40320,40340,39
31/08/2007,14:38:00,40345,40370,40345,40365,70
31/08/2007,14:39:00,40360,40365,40350,40355,23
31/08/2007,14:40:00,40350,40355,40330,40355,79
31/08/2007,14:41:00,40355,40360,40355,40360,12
31/08/2007,14:42:00,40360,40365,40345,40345,27
31/08/2007,14:43:00,40345,40345,40330,40330,14
31/08/2007,14:44:00,40330,40345,40330,40340,17
31/08/2007,14:45:00,40340,40355,40340,40350,16
31/08/2007,14:46:00,40350,40350,40345,40345,10
31/08/2007,14:47:00,40350,40360,40345,40355,12
31/08/2007,14:48:00,40350,40350,40340,40340,13
31/08/2007,14:49:00,40340,40345,40340,40345,7
31/08/2007,14:50:00,40335,40340,40330,40330,11
31/08/2007,14:51:00,40330,40330,40320,40325,9
31/08/2007,14:52:00,40320,40320,40320,40320,5
31/08/2007,14:53:00,40320,40340,40320,40335,24
31/08/2007,14:54:00,40335,40345,40330,40345,14
31/08/2007,14:55:00,40340,40345,40335,40335,12
31/08/2007,14:56:00,40340,40340,40335,40335,7
31/08/2007,14:57:00,40340,40350,40335,40345,21
31/08/2007,14:58:00,40350,40395,40345,40380,117
31/08/2007,14:59:00,40375,40385,40375,40380,29
31/08/2007,15:00:00,40385,40390,40375,40375,17
31/08/2007,15:01:00,40375,40385,40375,40380,22
31/08/2007,15:02:00,40380,40380,40375,40375,16
31/08/2007,15:03:00,40380,40380,40375,40380,5
31/08/2007,15:04:00,40375,40380,40375,40380,9
31/08/2007,15:05:00,40380,40385,40360,40370,30
31/08/2007,15:06:00,40360,40370,40360,40370,12
31/08/2007,15:07:00,40370,40380,40365,40375,17
31/08/2007,15:08:00,40375,40375,40360,40370,17
31/08/2007,15:09:00,40365,40370,40365,40370,6
31/08/2007,15:10:00,40370,40370,40360,40365,30
31/08/2007,15:12:00,40370,40375,40365,40365,14
31/08/2007,15:13:00,40365,40370,40365,40365,9
31/08/2007,15:14:00,40365,40365,40360,40360,10
31/08/2007,15:15:00,40360,40360,40350,40355,12
31/08/2007,15:16:00,40360,40365,40355,40355,8
31/08/2007,15:17:00,40360,40360,40360,40360,3
31/08/2007,15:18:00,40360,40365,40360,40365,6
31/08/2007,15:19:00,40365,40365,40365,40365,2
31/08/2007,15:20:00,40360,40360,40350,40360,60
31/08/2007,15:21:00,40365,40365,40350,40355,26
31/08/2007,15:22:00,40350,40350,40340,40345,32
31/08/2007,15:23:00,40345,40345,40345,40345,5
31/08/2007,15:24:00,40340,40345,40340,40345,15
31/08/2007,15:25:00,40345,40345,40345,40345,8
31/08/2007,15:26:00,40350,40355,40345,40345,22
31/08/2007,15:27:00,40355,40355,40350,40355,5
31/08/2007,15:28:00,40355,40360,40345,40345,6
31/08/2007,15:29:00,40340,40340,40320,40325,32
31/08/2007,15:30:00,40320,40335,40320,40325,27
31/08/2007,15:31:00,40330,40335,40330,40330,20
31/08/2007,15:32:00,40335,40345,40335,40340,9
31/08/2007,15:33:00,40335,40340,40335,40340,15
31/08/2007,15:34:00,40345,40350,40305,40310,76
31/08/2007,15:35:00,40310,40325,40310,40325,33
31/08/2007,15:36:00,40325,40325,40305,40305,29
31/08/2007,15:37:00,40305,40320,40300,40310,49
31/08/2007,15:38:00,40310,40325,40300,40305,24
31/08/2007,15:39:00,40310,40320,40310,40315,16
31/08/2007,15:40:00,40315,40320,40310,40320,14
31/08/2007,15:41:00,40315,40330,40315,40330,12
31/08/2007,15:42:00,40330,40340,40320,40325,27
31/08/2007,15:43:00,40330,40340,40330,40330,5
31/08/2007,15:44:00,40330,40330,40330,40330,7
31/08/2007,15:45:00,40330,40350,40325,40350,22
31/08/2007,15:46:00,40350,40385,40350,40375,94
31/08/2007,15:47:00,40375,40380,40360,40365,73
31/08/2007,15:48:00,40370,40380,40370,40370,27
31/08/2007,15:49:00,40370,40385,40370,40385,27
31/08/2007,15:50:00,40385,40410,40385,40405,174
31/08/2007,15:51:00,40400,40420,40395,40415,72
31/08/2007,15:52:00,40415,40415,40400,40410,56
31/08/2007,15:53:00,40405,40405,40395,40395,34
31/08/2007,15:54:00,40395,40395,40370,40370,39
31/08/2007,15:55:00,40365,40370,40360,40365,56
31/08/2007,15:56:00,40360,40380,40355,40370,40
31/08/2007,15:57:00,40380,40385,40365,40365,34
31/08/2007,15:58:00,40365,40385,40365,40370,33
31/08/2007,15:59:00,40370,40370,40360,40365,21
31/08/2007,16:00:00,40375,40450,40375,40375,248
31/08/2007,16:01:00,40370,40375,40315,40340,204
31/08/2007,16:02:00,40345,40355,40260,40265,194
31/08/2007,16:03:00,40260,40280,40230,40230,191
31/08/2007,16:04:00,40230,40235,40175,40235,152
31/08/2007,16:05:00,40235,40260,40220,40235,209
31/08/2007,16:06:00,40235,40260,40220,40245,98
31/08/2007,16:07:00,40240,40260,40220,40220,69
31/08/2007,16:08:00,40220,40240,40180,40185,115
31/08/2007,16:09:00,40195,40200,40165,40180,157
31/08/2007,16:10:00,40170,40190,40160,40180,69
31/08/2007,16:11:00,40185,40195,40155,40160,91
31/08/2007,16:12:00,40155,40155,40120,40120,103
31/08/2007,16:13:00,40135,40160,40125,40160,79
31/08/2007,16:14:00,40160,40175,40150,40150,66
31/08/2007,16:15:00,40140,40190,40130,40185,106
31/08/2007,16:16:00,40190,40195,40155,40190,136
31/08/2007,16:17:00,40180,40195,40170,40195,86
31/08/2007,16:18:00,40195,40210,40185,40185,77
31/08/2007,16:19:00,40180,40200,40175,40185,35
31/08/2007,16:20:00,40195,40210,40180,40185,67
31/08/2007,16:21:00,40185,40200,40175,40180,67
31/08/2007,16:22:00,40180,40190,40150,40150,68
31/08/2007,16:23:00,40145,40175,40145,40155,24
31/08/2007,16:24:00,40155,40165,40145,40160,49
31/08/2007,16:25:00,40170,40170,40145,40150,20
31/08/2007,16:26:00,40155,40155,40115,40140,60
31/08/2007,16:27:00,40145,40190,40145,40165,71
31/08/2007,16:28:00,40170,40195,40170,40190,41
31/08/2007,16:29:00,40185,40195,40180,40190,28
31/08/2007,16:30:00,40185,40190,40155,40155,45
31/08/2007,16:31:00,40160,40210,40160,40200,123
31/08/2007,16:32:00,40195,40210,40185,40205,67
31/08/2007,16:33:00,40210,40245,40210,40240,59
31/08/2007,16:34:00,40240,40240,40220,40225,33
31/08/2007,16:35:00,40225,40230,40215,40230,34
31/08/2007,16:36:00,40215,40230,40210,40230,36
31/08/2007,16:37:00,40225,40270,40220,40270,61
31/08/2007,16:38:00,40270,40275,40255,40255,38
31/08/2007,16:39:00,40260,40265,40245,40250,23
31/08/2007,16:40:00,40250,40250,40230,40245,66
31/08/2007,16:41:00,40250,40265,40245,40265,31
31/08/2007,16:42:00,40255,40255,40235,40245,27
31/08/2007,16:43:00,40250,40250,40240,40240,2
31/08/2007,16:44:00,40245,40245,40220,40220,16
31/08/2007,16:45:00,40220,40220,40190,40200,60
31/08/2007,16:46:00,40200,40225,40200,40210,41
31/08/2007,16:47:00,40215,40220,40215,40215,15
31/08/2007,16:48:00,40210,40215,40175,40180,52
31/08/2007,16:49:00,40180,40195,40175,40190,46
31/08/2007,16:50:00,40185,40185,40165,40175,39
31/08/2007,16:51:00,40180,40180,40175,40180,14
31/08/2007,16:52:00,40185,40205,40185,40190,26
31/08/2007,16:53:00,40200,40205,40195,40200,45
31/08/2007,16:54:00,40200,40215,40195,40215,76
31/08/2007,16:55:00,40220,40220,40195,40200,46
31/08/2007,16:56:00,40195,40215,40195,40215,16
31/08/2007,16:57:00,40230,40230,40215,40220,43
31/08/2007,16:58:00,40220,40230,40220,40230,12
31/08/2007,16:59:00,40230,40235,40200,40205,26
31/08/2007,17:00:00,40205,40235,40205,40230,27
31/08/2007,17:01:00,40230,40255,40230,40245,58
31/08/2007,17:02:00,40245,40245,40215,40215,30
31/08/2007,17:03:00,40215,40220,40195,40220,36
31/08/2007,17:04:00,40210,40235,40210,40230,59
31/08/2007,17:05:00,40230,40240,40225,40225,28
31/08/2007,17:06:00,40225,40225,40205,40225,29
31/08/2007,17:07:00,40215,40215,40175,40180,72
31/08/2007,17:08:00,40180,40195,40170,40180,51
31/08/2007,17:09:00,40175,40175,40115,40120,103
31/08/2007,17:10:00,40115,40140,40100,40135,129
31/08/2007,17:11:00,40130,40160,40125,40160,80
31/08/2007,17:12:00,40165,40170,40135,40160,94
31/08/2007,17:13:00,40160,40200,40160,40180,140
31/08/2007,17:14:00,40185,40195,40180,40190,61
31/08/2007,17:15:00,40195,40205,40175,40190,52
31/08/2007,17:16:00,40185,40185,40160,40170,34
31/08/2007,17:17:00,40170,40170,40155,40165,22
31/08/2007,17:18:00,40160,40165,40155,40155,65
31/08/2007,17:19:00,40155,40195,40155,40195,43
31/08/2007,17:20:00,40200,40200,40170,40170,96
31/08/2007,17:21:00,40170,40180,40160,40165,40
31/08/2007,17:22:00,40160,40185,40160,40185,18
31/08/2007,17:23:00,40180,40190,40170,40170,35
31/08/2007,17:24:00,40180,40195,40175,40190,50
31/08/2007,17:25:00,40185,40210,40175,40200,46
31/08/2007,17:26:00,40205,40280,40200,40275,134
31/08/2007,17:27:00,40265,40315,40265,40315,148
31/08/2007,17:28:00,40300,40350,40300,40350,110
31/08/2007,17:29:00,40340,40365,40290,40305,272
31/08/2007,17:30:00,40310,40315,40270,40270,103
31/08/2007,17:31:00,40275,40300,40270,40270,38
31/08/2007,17:32:00,40270,40270,40265,40270,27
31/08/2007,17:33:00,40275,40285,40275,40285,8
31/08/2007,17:34:00,40280,40305,40270,40305,68
31/08/2007,17:35:00,40305,40310,40285,40295,39
31/08/2007,17:36:00,40290,40300,40285,40300,22
31/08/2007,17:37:00,40300,40300,40285,40285,18
31/08/2007,17:38:00,40290,40300,40290,40290,23
31/08/2007,17:39:00,40290,40305,40285,40305,22