DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/09/2007,17:25:00,38715,38720,38710,38715,25
17/09/2007,17:26:00,38720,38720,38710,38720,21
17/09/2007,17:27:00,38720,38720,38690,38700,74
17/09/2007,17:28:00,38700,38700,38680,38690,37
17/09/2007,17:29:00,38690,38720,38685,38705,50
17/09/2007,17:30:00,38710,38730,38675,38680,68
17/09/2007,17:31:00,38680,38680,38660,38675,63
17/09/2007,17:32:00,38675,38680,38665,38665,38
17/09/2007,17:33:00,38675,38680,38670,38670,11
17/09/2007,17:34:00,38670,38675,38655,38660,47
17/09/2007,17:35:00,38655,38685,38655,38680,68
17/09/2007,17:36:00,38690,38695,38685,38695,47
17/09/2007,17:37:00,38695,38705,38695,38695,39
17/09/2007,17:38:00,38700,38700,38690,38695,29
17/09/2007,17:39:00,38700,38700,38685,38685,44
18/09/2007,09:00:00,38480,38540,38415,38530,125
18/09/2007,09:01:00,38515,38575,38515,38560,65
18/09/2007,09:02:00,38560,38565,38550,38560,102
18/09/2007,09:03:00,38560,38560,38545,38550,54
18/09/2007,09:04:00,38555,38580,38545,38580,62
18/09/2007,09:05:00,38580,38580,38570,38580,78
18/09/2007,09:06:00,38580,38610,38580,38600,81
18/09/2007,09:07:00,38595,38620,38585,38620,73
18/09/2007,09:08:00,38620,38645,38615,38635,79
18/09/2007,09:09:00,38630,38660,38625,38660,88
18/09/2007,09:10:00,38660,38665,38645,38650,30
18/09/2007,09:11:00,38650,38660,38650,38660,23
18/09/2007,09:12:00,38660,38690,38660,38680,107
18/09/2007,09:13:00,38685,38690,38665,38670,90
18/09/2007,09:14:00,38675,38685,38670,38680,35
18/09/2007,09:15:00,38680,38695,38675,38695,43
18/09/2007,09:16:00,38695,38720,38690,38720,80
18/09/2007,09:17:00,38725,38770,38725,38760,168
18/09/2007,09:18:00,38760,38765,38745,38745,380
18/09/2007,09:19:00,38755,38755,38735,38750,122
18/09/2007,09:20:00,38750,38760,38740,38740,26
18/09/2007,09:21:00,38735,38735,38705,38710,52
18/09/2007,09:22:00,38710,38715,38695,38695,44
18/09/2007,09:23:00,38695,38705,38690,38700,26
18/09/2007,09:24:00,38700,38715,38695,38695,24
18/09/2007,09:25:00,38695,38695,38675,38675,31
18/09/2007,09:26:00,38675,38680,38650,38650,43
18/09/2007,09:27:00,38645,38655,38640,38650,54
18/09/2007,09:28:00,38660,38660,38640,38640,74
18/09/2007,09:29:00,38640,38645,38630,38640,118
18/09/2007,09:30:00,38640,38645,38635,38645,359
18/09/2007,09:31:00,38640,38650,38635,38645,195
18/09/2007,09:32:00,38650,38655,38650,38655,12
18/09/2007,09:33:00,38655,38670,38655,38655,17
18/09/2007,09:34:00,38650,38650,38640,38650,26
18/09/2007,09:35:00,38645,38665,38645,38665,14
18/09/2007,09:36:00,38660,38685,38660,38685,31
18/09/2007,09:37:00,38680,38705,38680,38705,44
18/09/2007,09:38:00,38700,38705,38665,38675,126
18/09/2007,09:39:00,38670,38675,38665,38665,13
18/09/2007,09:40:00,38665,38675,38665,38675,27
18/09/2007,09:41:00,38675,38705,38675,38705,34
18/09/2007,09:42:00,38705,38705,38690,38695,32
18/09/2007,09:43:00,38700,38700,38695,38695,15
18/09/2007,09:44:00,38690,38700,38690,38700,14
18/09/2007,09:45:00,38695,38725,38695,38715,42
18/09/2007,09:46:00,38720,38730,38720,38730,28
18/09/2007,09:47:00,38735,38760,38735,38750,45
18/09/2007,09:48:00,38750,38750,38745,38750,15
18/09/2007,09:49:00,38750,38765,38745,38760,29
18/09/2007,09:50:00,38765,38790,38760,38785,175
18/09/2007,09:51:00,38785,38800,38785,38795,50
18/09/2007,09:52:00,38790,38800,38785,38800,45
18/09/2007,09:53:00,38805,38820,38800,38820,149
18/09/2007,09:54:00,38815,38830,38810,38815,205
18/09/2007,09:55:00,38815,38820,38785,38790,48
18/09/2007,09:56:00,38795,38800,38795,38795,12
18/09/2007,09:57:00,38800,38800,38775,38775,26
18/09/2007,09:58:00,38775,38785,38775,38780,19
18/09/2007,09:59:00,38780,38790,38775,38785,17
18/09/2007,10:00:00,38795,38800,38770,38770,63
18/09/2007,10:01:00,38770,38770,38740,38740,30
18/09/2007,10:02:00,38745,38750,38740,38745,15
18/09/2007,10:03:00,38750,38750,38735,38740,19
18/09/2007,10:04:00,38735,38745,38715,38745,106
18/09/2007,10:05:00,38735,38735,38735,38735,19
18/09/2007,10:06:00,38740,38750,38735,38740,16
18/09/2007,10:07:00,38740,38760,38730,38750,80
18/09/2007,10:08:00,38760,38775,38760,38775,73
18/09/2007,10:09:00,38775,38780,38760,38765,30
18/09/2007,10:10:00,38765,38765,38745,38755,148
18/09/2007,10:11:00,38760,38790,38755,38785,44
18/09/2007,10:12:00,38785,38790,38775,38780,62
18/09/2007,10:13:00,38780,38800,38780,38800,93
18/09/2007,10:14:00,38800,38815,38790,38815,61
18/09/2007,10:15:00,38810,38835,38810,38825,96
18/09/2007,10:16:00,38825,38835,38825,38825,36
18/09/2007,10:17:00,38825,38825,38815,38825,24
18/09/2007,10:18:00,38825,38845,38825,38845,71
18/09/2007,10:19:00,38840,38845,38835,38845,40
18/09/2007,10:20:00,38845,38860,38835,38850,76
18/09/2007,10:21:00,38845,38850,38845,38845,41
18/09/2007,10:22:00,38840,38840,38820,38820,204
18/09/2007,10:23:00,38825,38840,38820,38840,21
18/09/2007,10:24:00,38840,38840,38835,38840,9
18/09/2007,10:25:00,38845,38860,38835,38860,53
18/09/2007,10:26:00,38860,38860,38845,38845,22
18/09/2007,10:27:00,38845,38845,38840,38845,27
18/09/2007,10:28:00,38845,38850,38835,38840,29
18/09/2007,10:29:00,38835,38840,38830,38840,23
18/09/2007,10:30:00,38845,38875,38845,38860,84
18/09/2007,10:31:00,38855,38865,38855,38855,14
18/09/2007,10:32:00,38855,38860,38850,38855,148
18/09/2007,10:33:00,38855,38860,38855,38855,11
18/09/2007,10:34:00,38855,38855,38845,38845,19
18/09/2007,10:35:00,38840,38840,38810,38815,29
18/09/2007,10:36:00,38815,38830,38815,38825,78
18/09/2007,10:37:00,38830,38835,38825,38835,24
18/09/2007,10:38:00,38830,38830,38800,38800,44
18/09/2007,10:39:00,38800,38810,38795,38810,26
18/09/2007,10:40:00,38810,38820,38800,38810,19
18/09/2007,10:41:00,38810,38820,38810,38820,31
18/09/2007,10:42:00,38820,38835,38820,38835,8
18/09/2007,10:43:00,38830,38830,38825,38825,19
18/09/2007,10:44:00,38825,38830,38820,38820,16
18/09/2007,10:45:00,38820,38830,38820,38830,284
18/09/2007,10:46:00,38825,38825,38805,38810,26
18/09/2007,10:47:00,38810,38810,38795,38795,24
18/09/2007,10:48:00,38795,38800,38785,38800,20
18/09/2007,10:49:00,38800,38800,38795,38800,8
18/09/2007,10:50:00,38800,38805,38800,38805,13
18/09/2007,10:51:00,38805,38820,38805,38820,11
18/09/2007,10:52:00,38820,38820,38810,38810,66
18/09/2007,10:53:00,38810,38810,38810,38810,2
18/09/2007,10:54:00,38810,38815,38810,38815,10
18/09/2007,10:56:00,38810,38815,38805,38805,7
18/09/2007,10:57:00,38805,38805,38790,38790,25
18/09/2007,10:58:00,38785,38795,38775,38790,48
18/09/2007,10:59:00,38795,38795,38785,38790,8
18/09/2007,11:00:00,38785,38800,38770,38775,97
18/09/2007,11:01:00,38775,38805,38775,38795,84
18/09/2007,11:02:00,38795,38810,38790,38805,26
18/09/2007,11:03:00,38805,38820,38805,38810,69
18/09/2007,11:04:00,38815,38815,38800,38800,24
18/09/2007,11:05:00,38805,38815,38800,38815,198
18/09/2007,11:06:00,38815,38820,38805,38805,16
18/09/2007,11:07:00,38805,38805,38790,38800,15
18/09/2007,11:08:00,38800,38820,38800,38810,18
18/09/2007,11:09:00,38810,38825,38810,38815,7
18/09/2007,11:10:00,38820,38835,38820,38830,38
18/09/2007,11:11:00,38830,38830,38825,38825,4
18/09/2007,11:12:00,38825,38825,38820,38820,12
18/09/2007,11:13:00,38820,38865,38820,38865,51
18/09/2007,11:14:00,38865,38870,38850,38850,47
18/09/2007,11:15:00,38850,38870,38850,38860,37
18/09/2007,11:16:00,38850,38850,38840,38840,18
18/09/2007,11:17:00,38840,38845,38840,38845,12
18/09/2007,11:18:00,38845,38845,38830,38830,34
18/09/2007,11:19:00,38835,38835,38830,38830,3
18/09/2007,11:20:00,38825,38830,38825,38830,9
18/09/2007,11:21:00,38830,38830,38815,38815,27
18/09/2007,11:22:00,38810,38815,38810,38810,11
18/09/2007,11:23:00,38810,38810,38810,38810,7
18/09/2007,11:24:00,38815,38835,38810,38835,17
18/09/2007,11:25:00,38825,38825,38820,38820,8
18/09/2007,11:26:00,38825,38835,38815,38835,9
18/09/2007,11:27:00,38840,38850,38835,38835,42
18/09/2007,11:28:00,38840,38860,38835,38850,33
18/09/2007,11:29:00,38845,38845,38845,38845,9
18/09/2007,11:30:00,38850,38850,38845,38850,35
18/09/2007,11:31:00,38840,38840,38835,38835,16
18/09/2007,11:32:00,38835,38835,38830,38830,5
18/09/2007,11:33:00,38835,38850,38835,38850,9
18/09/2007,11:34:00,38845,38850,38845,38845,56
18/09/2007,11:35:00,38850,38850,38840,38840,22
18/09/2007,11:36:00,38840,38860,38840,38860,94
18/09/2007,11:37:00,38860,38865,38855,38860,13
18/09/2007,11:38:00,38865,38895,38865,38880,124
18/09/2007,11:39:00,38890,38890,38875,38875,17
18/09/2007,11:40:00,38875,38880,38875,38875,10
18/09/2007,11:41:00,38880,38880,38875,38880,17
18/09/2007,11:42:00,38875,38875,38865,38870,28
18/09/2007,11:43:00,38875,38885,38875,38880,7
18/09/2007,11:44:00,38875,38875,38870,38870,73
18/09/2007,11:45:00,38870,38870,38870,38870,6
18/09/2007,11:46:00,38870,38870,38865,38865,11
18/09/2007,11:47:00,38870,38875,38860,38860,18
18/09/2007,11:48:00,38860,38865,38860,38865,6
18/09/2007,11:49:00,38870,38880,38870,38875,23
18/09/2007,11:50:00,38875,38880,38875,38880,23
18/09/2007,11:51:00,38880,38885,38850,38850,36
18/09/2007,11:52:00,38845,38845,38820,38820,30
18/09/2007,11:53:00,38820,38830,38820,38830,16
18/09/2007,11:54:00,38825,38825,38820,38820,19
18/09/2007,11:55:00,38820,38820,38820,38820,9
18/09/2007,11:56:00,38825,38830,38820,38825,20
18/09/2007,11:57:00,38825,38830,38825,38830,22
18/09/2007,11:58:00,38835,38835,38820,38820,14
18/09/2007,11:59:00,38825,38825,38815,38815,27
18/09/2007,12:00:00,38815,38815,38765,38770,75
18/09/2007,12:01:00,38770,38780,38765,38775,35
18/09/2007,12:02:00,38780,38790,38780,38790,9
18/09/2007,12:03:00,38790,38790,38780,38780,19
18/09/2007,12:04:00,38780,38800,38780,38800,37
18/09/2007,12:05:00,38800,38815,38795,38815,59
18/09/2007,12:06:00,38815,38820,38815,38815,29
18/09/2007,12:07:00,38815,38820,38815,38820,4
18/09/2007,12:08:00,38820,38825,38815,38820,8
18/09/2007,12:09:00,38830,38830,38810,38810,18
18/09/2007,12:10:00,38810,38810,38800,38800,77
18/09/2007,12:11:00,38805,38805,38790,38790,43
18/09/2007,12:12:00,38785,38800,38785,38800,34
18/09/2007,12:13:00,38795,38800,38795,38800,12
18/09/2007,12:14:00,38805,38810,38800,38810,6
18/09/2007,12:15:00,38810,38820,38810,38820,17
18/09/2007,12:16:00,38820,38830,38820,38820,16
18/09/2007,12:17:00,38825,38825,38820,38820,4
18/09/2007,12:18:00,38820,38820,38805,38815,16
18/09/2007,12:19:00,38815,38825,38815,38820,263
18/09/2007,12:20:00,38810,38815,38810,38815,5
18/09/2007,12:21:00,38815,38825,38815,38815,47
18/09/2007,12:22:00,38815,38815,38805,38810,13
18/09/2007,12:23:00,38815,38820,38815,38820,6
18/09/2007,12:24:00,38820,38820,38815,38815,9
18/09/2007,12:25:00,38820,38820,38820,38820,2
18/09/2007,12:26:00,38810,38810,38810,38810,2
18/09/2007,12:27:00,38815,38830,38795,38795,41
18/09/2007,12:28:00,38790,38800,38775,38785,67
18/09/2007,12:29:00,38780,38805,38775,38790,121
18/09/2007,12:30:00,38790,38805,38785,38805,34
18/09/2007,12:31:00,38800,38800,38790,38790,13
18/09/2007,12:32:00,38790,38790,38775,38790,36
18/09/2007,12:33:00,38775,38780,38775,38780,22
18/09/2007,12:34:00,38780,38780,38765,38765,18
18/09/2007,12:35:00,38765,38770,38755,38760,20
18/09/2007,12:36:00,38755,38755,38725,38735,87
18/09/2007,12:37:00,38745,38780,38745,38770,48
18/09/2007,12:38:00,38765,38765,38760,38765,9
18/09/2007,12:39:00,38765,38765,38760,38760,19
18/09/2007,12:40:00,38755,38765,38755,38765,9
18/09/2007,12:41:00,38770,38775,38765,38775,11
18/09/2007,12:42:00,38775,38775,38755,38755,19
18/09/2007,12:43:00,38755,38765,38755,38755,37
18/09/2007,12:44:00,38755,38755,38750,38755,11
18/09/2007,12:45:00,38760,38765,38755,38765,12
18/09/2007,12:46:00,38765,38770,38765,38765,8
18/09/2007,12:47:00,38760,38760,38755,38755,5
18/09/2007,12:48:00,38760,38765,38760,38765,3
18/09/2007,12:49:00,38765,38765,38765,38765,2
18/09/2007,12:50:00,38760,38770,38760,38770,12
18/09/2007,12:51:00,38770,38785,38770,38785,12
18/09/2007,12:52:00,38780,38785,38780,38780,4
18/09/2007,12:53:00,38775,38785,38775,38785,3
18/09/2007,12:54:00,38785,38785,38780,38780,7
18/09/2007,12:55:00,38780,38785,38780,38785,2
18/09/2007,12:56:00,38780,38810,38780,38805,20
18/09/2007,12:57:00,38810,38815,38805,38805,22
18/09/2007,12:58:00,38805,38805,38780,38785,52
18/09/2007,12:59:00,38785,38785,38775,38780,7
18/09/2007,13:00:00,38780,38790,38775,38775,7
18/09/2007,13:01:00,38775,38775,38765,38770,338
18/09/2007,13:02:00,38770,38780,38770,38780,15
18/09/2007,13:03:00,38785,38785,38780,38780,2
18/09/2007,13:04:00,38780,38780,38780,38780,1
18/09/2007,13:05:00,38785,38795,38785,38790,20
18/09/2007,13:06:00,38790,38790,38790,38790,1
18/09/2007,13:07:00,38780,38790,38780,38780,13
18/09/2007,13:08:00,38775,38780,38775,38780,3
18/09/2007,13:09:00,38780,38780,38780,38780,4
18/09/2007,13:10:00,38780,38780,38780,38780,109
18/09/2007,13:11:00,38785,38785,38785,38785,142
18/09/2007,13:12:00,38780,38780,38780,38780,5
18/09/2007,13:13:00,38785,38785,38785,38785,251
18/09/2007,13:14:00,38780,38780,38780,38780,2
18/09/2007,13:15:00,38785,38790,38780,38780,8
18/09/2007,13:16:00,38780,38785,38780,38785,3
18/09/2007,13:17:00,38785,38790,38785,38790,3
18/09/2007,13:18:00,38795,38815,38795,38815,31
18/09/2007,13:19:00,38815,38820,38815,38815,7
18/09/2007,13:20:00,38810,38810,38795,38795,11
18/09/2007,13:21:00,38795,38800,38795,38800,14
18/09/2007,13:23:00,38800,38805,38800,38800,11
18/09/2007,13:24:00,38800,38805,38800,38805,3
18/09/2007,13:25:00,38800,38800,38800,38800,1
18/09/2007,13:26:00,38800,38815,38800,38810,8
18/09/2007,13:27:00,38805,38805,38800,38800,6
18/09/2007,13:29:00,38800,38810,38800,38800,40
18/09/2007,13:30:00,38800,38805,38800,38805,2
18/09/2007,13:31:00,38805,38820,38805,38820,19
18/09/2007,13:32:00,38820,38835,38815,38815,35
18/09/2007,13:33:00,38815,38815,38815,38815,3
18/09/2007,13:34:00,38810,38810,38810,38810,6
18/09/2007,13:35:00,38810,38810,38810,38810,1
18/09/2007,13:36:00,38805,38805,38795,38795,13
18/09/2007,13:37:00,38800,38800,38800,38800,1
18/09/2007,13:38:00,38805,38820,38800,38820,13
18/09/2007,13:39:00,38815,38815,38810,38810,6
18/09/2007,13:40:00,38815,38825,38815,38825,8
18/09/2007,13:41:00,38820,38820,38810,38815,7
18/09/2007,13:42:00,38815,38815,38815,38815,4
18/09/2007,13:44:00,38820,38825,38820,38825,6
18/09/2007,13:45:00,38830,38830,38830,38830,1
18/09/2007,13:46:00,38830,38835,38830,38830,3
18/09/2007,13:47:00,38830,38830,38825,38825,2
18/09/2007,13:48:00,38830,38830,38830,38830,3
18/09/2007,13:49:00,38825,38825,38820,38825,7
18/09/2007,13:50:00,38825,38835,38820,38820,38
18/09/2007,13:51:00,38825,38830,38825,38825,7
18/09/2007,13:52:00,38825,38825,38810,38815,6
18/09/2007,13:53:00,38820,38820,38815,38815,10
18/09/2007,13:54:00,38820,38820,38805,38805,12
18/09/2007,13:55:00,38800,38815,38790,38815,31
18/09/2007,13:56:00,38815,38830,38815,38825,20
18/09/2007,13:57:00,38830,38830,38820,38820,5
18/09/2007,13:58:00,38825,38825,38815,38815,13
18/09/2007,13:59:00,38805,38815,38800,38810,24
18/09/2007,14:00:00,38815,38820,38810,38810,25
18/09/2007,14:01:00,38810,38810,38800,38810,15
18/09/2007,14:02:00,38815,38860,38815,38860,58
18/09/2007,14:03:00,38860,39030,38855,38965,484
18/09/2007,14:04:00,38980,38980,38940,38940,233
18/09/2007,14:05:00,38940,38985,38940,38970,177
18/09/2007,14:06:00,38965,38995,38965,38970,62
18/09/2007,14:07:00,38970,38990,38970,38980,50
18/09/2007,14:08:00,38980,39035,38980,39030,155
18/09/2007,14:09:00,39030,39065,39030,39065,101
18/09/2007,14:10:00,39055,39075,39030,39040,116
18/09/2007,14:11:00,39040,39050,39020,39045,92
18/09/2007,14:12:00,39045,39055,39035,39045,68
18/09/2007,14:13:00,39055,39065,39050,39060,244
18/09/2007,14:14:00,39065,39110,39065,39105,98
18/09/2007,14:15:00,39105,39120,39095,39095,82
18/09/2007,14:16:00,39100,39110,39080,39080,106
18/09/2007,14:17:00,39090,39090,39080,39090,40
18/09/2007,14:18:00,39080,39080,39070,39075,56
18/09/2007,14:19:00,39075,39110,39075,39110,95
18/09/2007,14:20:00,39110,39120,39105,39115,47
18/09/2007,14:21:00,39115,39140,39115,39125,78
18/09/2007,14:22:00,39125,39140,39115,39140,62
18/09/2007,14:23:00,39130,39135,39085,39095,122
18/09/2007,14:24:00,39105,39115,39090,39100,28
18/09/2007,14:25:00,39090,39110,39085,39100,69
18/09/2007,14:26:00,39105,39105,39095,39105,73
18/09/2007,14:27:00,39100,39105,39095,39105,59
18/09/2007,14:28:00,39105,39115,39095,39115,27
18/09/2007,14:29:00,39115,39120,39110,39110,19
18/09/2007,14:30:00,39105,39215,39100,39210,225
18/09/2007,14:31:00,39220,39255,39200,39220,120
18/09/2007,14:32:00,39230,39240,39195,39195,87
18/09/2007,14:33:00,39195,39225,39185,39215,98
18/09/2007,14:34:00,39210,39250,39205,39235,57
18/09/2007,14:35:00,39235,39260,39230,39235,78
18/09/2007,14:36:00,39235,39310,39230,39300,208
18/09/2007,14:37:00,39305,39310,39290,39300,89
18/09/2007,14:38:00,39305,39325,39300,39325,114
18/09/2007,14:39:00,39315,39315,39300,39305,101
18/09/2007,14:40:00,39305,39305,39290,39300,84
18/09/2007,14:41:00,39305,39305,39290,39305,86
18/09/2007,14:42:00,39300,39300,39285,39290,82
18/09/2007,14:43:00,39290,39290,39265,39280,91
18/09/2007,14:44:00,39275,39295,39250,39255,90
18/09/2007,14:45:00,39255,39270,39255,39265,162
18/09/2007,14:46:00,39260,39260,39255,39255,7
18/09/2007,14:47:00,39255,39255,39245,39245,24
18/09/2007,14:48:00,39250,39250,39240,39245,35
18/09/2007,14:49:00,39245,39245,39235,39235,31
18/09/2007,14:50:00,39230,39240,39210,39215,39
18/09/2007,14:51:00,39215,39215,39195,39215,43
18/09/2007,14:52:00,39215,39215,39185,39195,58
18/09/2007,14:53:00,39200,39210,39200,39205,20
18/09/2007,14:54:00,39205,39240,39205,39230,34
18/09/2007,14:55:00,39230,39235,39220,39220,17
18/09/2007,14:56:00,39225,39225,39205,39210,22
18/09/2007,14:57:00,39210,39210,39190,39200,80
18/09/2007,14:58:00,39200,39230,39200,39220,81
18/09/2007,14:59:00,39220,39245,39220,39230,44
18/09/2007,15:00:00,39220,39240,39220,39240,20
18/09/2007,15:01:00,39230,39230,39220,39220,15
18/09/2007,15:02:00,39215,39230,39215,39230,3
18/09/2007,15:03:00,39215,39220,39210,39215,69
18/09/2007,15:04:00,39205,39210,39200,39210,23
18/09/2007,15:05:00,39210,39220,39205,39220,19
18/09/2007,15:06:00,39220,39225,39220,39225,8
18/09/2007,15:07:00,39215,39235,39215,39235,23
18/09/2007,15:08:00,39240,39245,39225,39245,17
18/09/2007,15:09:00,39240,39260,39240,39250,16
18/09/2007,15:10:00,39255,39275,39255,39270,29
18/09/2007,15:11:00,39270,39275,39255,39270,20
18/09/2007,15:12:00,39270,39275,39270,39275,59
18/09/2007,15:13:00,39275,39275,39260,39260,27
18/09/2007,15:14:00,39265,39290,39265,39285,43
18/09/2007,15:15:00,39275,39285,39275,39285,24
18/09/2007,15:16:00,39280,39285,39260,39260,82
18/09/2007,15:17:00,39265,39265,39260,39265,59
18/09/2007,15:18:00,39260,39260,39245,39245,20
18/09/2007,15:19:00,39255,39265,39245,39265,73
18/09/2007,15:20:00,39270,39335,39265,39315,162
18/09/2007,15:21:00,39315,39325,39305,39320,94
18/09/2007,15:22:00,39320,39325,39320,39325,44
18/09/2007,15:23:00,39320,39325,39315,39325,48
18/09/2007,15:24:00,39325,39325,39305,39315,188
18/09/2007,15:25:00,39315,39315,39305,39305,36
18/09/2007,15:26:00,39305,39310,39305,39305,35
18/09/2007,15:27:00,39310,39315,39305,39315,36
18/09/2007,15:28:00,39315,39325,39310,39320,41
18/09/2007,15:29:00,39315,39315,39305,39305,19
18/09/2007,15:30:00,39310,39315,39295,39300,81
18/09/2007,15:31:00,39295,39315,39295,39305,48
18/09/2007,15:32:00,39300,39320,39300,39310,22
18/09/2007,15:33:00,39310,39310,39295,39305,27
18/09/2007,15:34:00,39300,39320,39300,39300,40
18/09/2007,15:35:00,39300,39310,39295,39310,23
18/09/2007,15:36:00,39300,39300,39275,39280,38
18/09/2007,15:37:00,39285,39285,39255,39270,53
18/09/2007,15:38:00,39270,39270,39225,39225,81
18/09/2007,15:39:00,39225,39230,39220,39230,105
18/09/2007,15:40:00,39225,39230,39210,39210,81
18/09/2007,15:41:00,39215,39215,39200,39210,78
18/09/2007,15:42:00,39210,39220,39205,39220,27
18/09/2007,15:43:00,39220,39220,39200,39205,70
18/09/2007,15:44:00,39205,39215,39205,39210,19
18/09/2007,15:45:00,39215,39220,39200,39220,37
18/09/2007,15:46:00,39220,39225,39210,39220,53
18/09/2007,15:47:00,39215,39220,39210,39220,11
18/09/2007,15:48:00,39225,39235,39200,39200,47
18/09/2007,15:49:00,39200,39200,39165,39175,157
18/09/2007,15:50:00,39170,39170,39145,39160,112
18/09/2007,15:51:00,39155,39155,39120,39140,66
18/09/2007,15:52:00,39140,39160,39130,39150,71
18/09/2007,15:53:00,39150,39170,39150,39170,59
18/09/2007,15:54:00,39175,39185,39165,39165,159
18/09/2007,15:55:00,39175,39175,39160,39165,17
18/09/2007,15:56:00,39165,39165,39155,39165,119
18/09/2007,15:57:00,39165,39165,39145,39150,64
18/09/2007,15:58:00,39155,39180,39155,39180,66
18/09/2007,15:59:00,39180,39195,39180,39195,28
18/09/2007,16:00:00,39190,39190,39175,39180,48
18/09/2007,16:01:00,39180,39210,39180,39200,90
18/09/2007,16:02:00,39200,39205,39195,39195,42
18/09/2007,16:03:00,39195,39225,39195,39220,54
18/09/2007,16:04:00,39220,39230,39220,39225,29
18/09/2007,16:05:00,39220,39230,39220,39220,55
18/09/2007,16:06:00,39215,39235,39210,39210,91
18/09/2007,16:07:00,39210,39215,39205,39210,33
18/09/2007,16:08:00,39210,39230,39210,39230,38
18/09/2007,16:09:00,39230,39240,39230,39235,49
18/09/2007,16:10:00,39240,39255,39240,39255,61
18/09/2007,16:11:00,39255,39255,39240,39240,10
18/09/2007,16:12:00,39240,39240,39225,39235,40
18/09/2007,16:13:00,39235,39235,39230,39230,20
18/09/2007,16:14:00,39235,39260,39235,39245,43
18/09/2007,16:15:00,39245,39250,39240,39245,32
18/09/2007,16:16:00,39240,39240,39230,39235,34
18/09/2007,16:17:00,39230,39245,39230,39245,44
18/09/2007,16:18:00,39245,39250,39240,39245,26
18/09/2007,16:19:00,39250,39250,39230,39240,40
18/09/2007,16:20:00,39240,39250,39235,39250,26
18/09/2007,16:21:00,39255,39270,39255,39265,101
18/09/2007,16:22:00,39265,39275,39260,39275,156
18/09/2007,16:23:00,39270,39270,39255,39255,26
18/09/2007,16:24:00,39250,39270,39250,39255,22
18/09/2007,16:25:00,39260,39260,39260,39260,3
18/09/2007,16:26:00,39265,39270,39240,39240,51
18/09/2007,16:27:00,39240,39260,39235,39260,50
18/09/2007,16:28:00,39260,39290,39260,39290,102
18/09/2007,16:29:00,39290,39300,39285,39290,94
18/09/2007,16:30:00,39290,39315,39290,39315,100
18/09/2007,16:31:00,39315,39320,39305,39320,59
18/09/2007,16:32:00,39325,39330,39320,39325,77
18/09/2007,16:33:00,39330,39340,39320,39320,52
18/09/2007,16:34:00,39320,39330,39320,39325,24
18/09/2007,16:35:00,39325,39330,39320,39330,32
18/09/2007,16:36:00,39330,39330,39300,39305,60
18/09/2007,16:37:00,39300,39300,39290,39300,28
18/09/2007,16:38:00,39300,39300,39270,39275,39
18/09/2007,16:39:00,39270,39275,39265,39270,17
18/09/2007,16:40:00,39265,39285,39265,39285,36
18/09/2007,16:41:00,39285,39285,39280,39280,8
18/09/2007,16:42:00,39285,39295,39280,39280,18
18/09/2007,16:45:00,39315,39320,39315,39320,7
18/09/2007,16:46:00,39320,39335,39315,39315,23
18/09/2007,16:47:00,39320,39320,39310,39315,14
18/09/2007,16:48:00,39320,39355,39310,39345,43
18/09/2007,16:49:00,39345,39365,39340,39340,81
18/09/2007,16:50:00,39340,39350,39330,39330,46
18/09/2007,16:51:00,39325,39330,39315,39330,47
18/09/2007,16:52:00,39330,39375,39325,39375,105
18/09/2007,16:53:00,39365,39380,39365,39380,148
18/09/2007,16:54:00,39380,39390,39370,39370,40
18/09/2007,16:55:00,39370,39390,39365,39380,77
18/09/2007,16:56:00,39390,39390,39380,39385,50
18/09/2007,16:57:00,39385,39400,39380,39400,38
18/09/2007,16:58:00,39400,39410,39390,39390,70
18/09/2007,16:59:00,39390,39420,39390,39405,50
18/09/2007,17:00:00,39400,39410,39375,39380,89
18/09/2007,17:01:00,39380,39380,39375,39375,47
18/09/2007,17:02:00,39380,39415,39365,39415,186
18/09/2007,17:03:00,39415,39420,39405,39405,34
18/09/2007,17:04:00,39395,39400,39380,39390,26
18/09/2007,17:05:00,39390,39400,39385,39390,51
18/09/2007,17:06:00,39390,39390,39370,39375,41
18/09/2007,17:07:00,39375,39400,39375,39395,24
18/09/2007,17:08:00,39395,39395,39375,39390,83
18/09/2007,17:09:00,39395,39420,39395,39420,56
18/09/2007,17:10:00,39405,39430,39405,39415,81
18/09/2007,17:11:00,39410,39425,39410,39425,26
18/09/2007,17:12:00,39425,39440,39425,39440,105
18/09/2007,17:13:00,39435,39455,39435,39450,49
18/09/2007,17:14:00,39450,39460,39445,39450,56
18/09/2007,17:15:00,39450,39455,39430,39430,48
18/09/2007,17:16:00,39425,39425,39410,39425,47
18/09/2007,17:17:00,39425,39430,39410,39415,12
18/09/2007,17:18:00,39420,39430,39405,39420,61
18/09/2007,17:19:00,39405,39405,39385,39400,71
18/09/2007,17:20:00,39395,39395,39390,39390,26
18/09/2007,17:21:00,39385,39400,39385,39390,25
18/09/2007,17:22:00,39385,39400,39375,39400,53
18/09/2007,17:23:00,39400,39400,39380,39390,62
18/09/2007,17:24:00,39385,39385,39375,39375,44
18/09/2007,17:25:00,39370,39405,39370,39400,78
18/09/2007,17:26:00,39400,39430,39395,39410,105
18/09/2007,17:27:00,39415,39420,39395,39410,41
18/09/2007,17:28:00,39415,39415,39400,39405,40
18/09/2007,17:29:00,39410,39420,39380,39420,151
18/09/2007,17:30:00,39390,39410,39370,39390,93
18/09/2007,17:31:00,39385,39395,39375,39390,165
18/09/2007,17:32:00,39385,39385,39370,39380,39
18/09/2007,17:33:00,39370,39385,39365,39385,38
18/09/2007,17:34:00,39380,39395,39375,39395,36
18/09/2007,17:35:00,39390,39395,39380,39390,25
18/09/2007,17:36:00,39390,39395,39385,39390,11
18/09/2007,17:37:00,39385,39395,39380,39385,21
18/09/2007,17:38:00,39385,39390,39380,39390,31
18/09/2007,17:39:00,39395,39400,39380,39380,43
18/09/2007,17:40:00,39385,39385,39385,39385,5