DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
19/09/2007,09:00:00,39900,40295,39900,40220,496
19/09/2007,09:01:00,40220,40290,40200,40205,338
19/09/2007,09:02:00,40210,40220,40160,40165,150
19/09/2007,09:03:00,40165,40170,40150,40150,130
19/09/2007,09:04:00,40140,40150,40130,40150,101
19/09/2007,09:05:00,40150,40220,40150,40220,273
19/09/2007,09:06:00,40220,40230,40195,40210,94
19/09/2007,09:07:00,40210,40235,40190,40225,140
19/09/2007,09:08:00,40225,40235,40205,40235,107
19/09/2007,09:09:00,40235,40260,40225,40255,152
19/09/2007,09:10:00,40245,40270,40245,40260,119
19/09/2007,09:11:00,40255,40270,40250,40260,41
19/09/2007,09:12:00,40255,40270,40255,40270,55
19/09/2007,09:13:00,40270,40280,40260,40270,61
19/09/2007,09:14:00,40265,40290,40265,40290,78
19/09/2007,09:15:00,40285,40310,40285,40290,137
19/09/2007,09:16:00,40290,40300,40270,40270,97
19/09/2007,09:17:00,40270,40275,40235,40235,129
19/09/2007,09:18:00,40230,40235,40205,40205,94
19/09/2007,09:19:00,40205,40230,40200,40220,63
19/09/2007,09:20:00,40220,40235,40210,40230,100
19/09/2007,09:21:00,40225,40235,40220,40230,57
19/09/2007,09:22:00,40220,40230,40215,40230,42
19/09/2007,09:23:00,40230,40230,40210,40230,43
19/09/2007,09:24:00,40230,40240,40220,40225,48
19/09/2007,09:25:00,40225,40260,40220,40250,110
19/09/2007,09:26:00,40245,40265,40225,40230,127
19/09/2007,09:27:00,40230,40240,40220,40230,55
19/09/2007,09:28:00,40230,40230,40210,40215,50
19/09/2007,09:29:00,40215,40220,40175,40180,94
19/09/2007,09:30:00,40180,40185,40155,40160,113
19/09/2007,09:31:00,40155,40165,40145,40155,61
19/09/2007,09:32:00,40150,40155,40130,40140,72
19/09/2007,09:33:00,40145,40145,40130,40135,58
19/09/2007,09:34:00,40135,40145,40130,40135,52
19/09/2007,09:35:00,40130,40135,40120,40120,24
19/09/2007,09:36:00,40120,40120,40100,40120,71
19/09/2007,09:37:00,40110,40125,40100,40125,74
19/09/2007,09:38:00,40125,40140,40115,40130,85
19/09/2007,09:39:00,40130,40130,40125,40130,364
19/09/2007,09:40:00,40130,40135,40125,40130,25
19/09/2007,09:41:00,40130,40130,40115,40115,30
19/09/2007,09:42:00,40120,40135,40110,40110,51
19/09/2007,09:43:00,40110,40115,40105,40115,33
19/09/2007,09:44:00,40120,40130,40115,40130,23
19/09/2007,09:45:00,40130,40135,40110,40110,78
19/09/2007,09:46:00,40110,40120,40100,40115,60
19/09/2007,09:47:00,40120,40130,40110,40130,69
19/09/2007,09:48:00,40125,40150,40125,40140,69
19/09/2007,09:49:00,40135,40145,40130,40130,24
19/09/2007,09:50:00,40125,40125,40115,40115,32
19/09/2007,09:51:00,40120,40135,40120,40130,267
19/09/2007,09:52:00,40130,40130,40080,40080,91
19/09/2007,09:53:00,40085,40095,40085,40095,40
19/09/2007,09:54:00,40090,40100,40080,40100,48
19/09/2007,09:55:00,40105,40120,40080,40080,52
19/09/2007,09:56:00,40085,40085,40060,40070,74
19/09/2007,09:57:00,40075,40075,40065,40070,63
19/09/2007,09:58:00,40070,40070,40050,40050,40
19/09/2007,09:59:00,40055,40100,40050,40100,98
19/09/2007,10:00:00,40095,40100,40050,40055,102
19/09/2007,10:01:00,40055,40070,40045,40070,108
19/09/2007,10:02:00,40065,40085,40060,40075,51
19/09/2007,10:03:00,40080,40085,40080,40080,29
19/09/2007,10:04:00,40080,40080,40060,40075,410
19/09/2007,10:05:00,40070,40080,40070,40070,47
19/09/2007,10:06:00,40070,40090,40070,40090,35
19/09/2007,10:07:00,40090,40100,40090,40100,148
19/09/2007,10:08:00,40105,40120,40105,40120,47
19/09/2007,10:09:00,40115,40115,40095,40105,48
19/09/2007,10:10:00,40105,40110,40100,40100,12
19/09/2007,10:11:00,40105,40120,40095,40120,29
19/09/2007,10:12:00,40120,40150,40120,40140,55
19/09/2007,10:13:00,40140,40145,40120,40120,25
19/09/2007,10:14:00,40125,40150,40125,40135,51
19/09/2007,10:15:00,40135,40135,40130,40130,12
19/09/2007,10:16:00,40130,40130,40085,40090,182
19/09/2007,10:17:00,40095,40095,40090,40090,20
19/09/2007,10:18:00,40090,40120,40090,40115,53
19/09/2007,10:19:00,40115,40115,40105,40105,30
19/09/2007,10:20:00,40110,40110,40085,40090,646
19/09/2007,10:21:00,40095,40095,40090,40090,404
19/09/2007,10:22:00,40090,40100,40085,40090,31
19/09/2007,10:23:00,40090,40090,40080,40085,28
19/09/2007,10:24:00,40085,40095,40085,40085,23
19/09/2007,10:25:00,40085,40085,40080,40080,213
19/09/2007,10:26:00,40080,40085,40075,40080,36
19/09/2007,10:27:00,40075,40090,40070,40085,48
19/09/2007,10:28:00,40075,40085,40075,40085,8
19/09/2007,10:29:00,40085,40090,40070,40080,31
19/09/2007,10:30:00,40080,40085,40075,40085,15
19/09/2007,10:31:00,40085,40095,40085,40090,34
19/09/2007,10:32:00,40090,40110,40090,40110,30
19/09/2007,10:33:00,40110,40120,40110,40120,15
19/09/2007,10:34:00,40120,40120,40115,40120,21
19/09/2007,10:35:00,40125,40125,40110,40110,40
19/09/2007,10:36:00,40110,40130,40105,40130,36
19/09/2007,10:37:00,40130,40130,40120,40120,15
19/09/2007,10:38:00,40120,40125,40115,40125,5
19/09/2007,10:39:00,40115,40120,40105,40115,18
19/09/2007,10:40:00,40115,40125,40115,40125,34
19/09/2007,10:41:00,40125,40125,40105,40105,25
19/09/2007,10:42:00,40100,40105,40100,40105,29
19/09/2007,10:43:00,40105,40115,40105,40115,33
19/09/2007,10:44:00,40115,40120,40110,40115,15
19/09/2007,10:45:00,40120,40120,40105,40110,17
19/09/2007,10:46:00,40110,40110,40095,40100,44
19/09/2007,10:47:00,40100,40105,40100,40100,37
19/09/2007,10:48:00,40100,40105,40090,40100,95
19/09/2007,10:49:00,40100,40100,40090,40100,18
19/09/2007,10:50:00,40100,40100,40090,40095,15
19/09/2007,10:51:00,40100,40100,40090,40090,14
19/09/2007,10:52:00,40090,40095,40085,40090,20
19/09/2007,10:53:00,40085,40090,40075,40075,14
19/09/2007,10:54:00,40075,40080,40060,40065,32
19/09/2007,10:55:00,40065,40075,40065,40075,27
19/09/2007,10:56:00,40065,40065,40040,40050,74
19/09/2007,10:57:00,40055,40075,40050,40075,51
19/09/2007,10:58:00,40065,40065,40060,40065,324
19/09/2007,10:59:00,40065,40070,40060,40070,27
19/09/2007,11:00:00,40065,40065,40055,40055,11
19/09/2007,11:01:00,40050,40050,40040,40045,29
19/09/2007,11:02:00,40040,40065,40040,40065,43
19/09/2007,11:03:00,40060,40065,40050,40050,34
19/09/2007,11:04:00,40045,40050,40045,40045,13
19/09/2007,11:05:00,40045,40045,40025,40025,49
19/09/2007,11:06:00,40025,40030,40010,40030,51
19/09/2007,11:07:00,40025,40030,40025,40030,5
19/09/2007,11:08:00,40030,40030,40020,40030,15
19/09/2007,11:09:00,40025,40035,40020,40030,168
19/09/2007,11:10:00,40035,40045,40035,40040,14
19/09/2007,11:11:00,40040,40040,40030,40030,91
19/09/2007,11:12:00,40030,40030,40005,40005,36
19/09/2007,11:13:00,40005,40020,40000,40015,22
19/09/2007,11:14:00,40020,40025,40015,40015,62
19/09/2007,11:15:00,40015,40020,39995,40010,316
19/09/2007,11:16:00,40010,40025,40005,40005,54
19/09/2007,11:17:00,40000,40005,39990,40000,50
19/09/2007,11:18:00,40000,40010,39990,40010,23
19/09/2007,11:19:00,40005,40010,40000,40010,16
19/09/2007,11:20:00,40010,40020,40000,40000,26
19/09/2007,11:21:00,40000,40000,39985,39990,31
19/09/2007,11:22:00,39990,39995,39985,39985,17
19/09/2007,11:23:00,39985,40005,39985,40000,35
19/09/2007,11:24:00,40000,40020,40000,40020,32
19/09/2007,11:25:00,40020,40040,40020,40025,49
19/09/2007,11:26:00,40025,40045,40025,40045,42
19/09/2007,11:27:00,40045,40060,40045,40060,31
19/09/2007,11:28:00,40055,40060,40050,40055,35
19/09/2007,11:29:00,40050,40050,40045,40050,14
19/09/2007,11:30:00,40050,40075,40050,40075,58
19/09/2007,11:31:00,40080,40085,40080,40085,112
19/09/2007,11:32:00,40080,40090,40080,40085,13
19/09/2007,11:33:00,40085,40095,40070,40070,37
19/09/2007,11:34:00,40070,40080,40070,40080,10
19/09/2007,11:35:00,40070,40080,40065,40065,59
19/09/2007,11:36:00,40065,40065,40055,40060,28
19/09/2007,11:37:00,40055,40065,40055,40060,11
19/09/2007,11:38:00,40060,40060,40055,40055,4
19/09/2007,11:39:00,40055,40060,40055,40055,8
19/09/2007,11:40:00,40055,40055,40055,40055,4
19/09/2007,11:41:00,40050,40060,40050,40060,12
19/09/2007,11:42:00,40060,40070,40060,40070,18
19/09/2007,11:43:00,40070,40075,40065,40065,9
19/09/2007,11:44:00,40075,40085,40075,40085,15
19/09/2007,11:45:00,40080,40090,40080,40090,14
19/09/2007,11:46:00,40095,40115,40090,40105,58
19/09/2007,11:47:00,40110,40110,40090,40090,38
19/09/2007,11:48:00,40085,40085,40080,40080,7
19/09/2007,11:49:00,40080,40080,40075,40075,13
19/09/2007,11:50:00,40075,40080,40070,40075,15
19/09/2007,11:51:00,40070,40070,40060,40070,18
19/09/2007,11:52:00,40065,40080,40065,40080,27
19/09/2007,11:53:00,40085,40090,40080,40085,12
19/09/2007,11:54:00,40080,40095,40080,40095,47
19/09/2007,11:55:00,40100,40115,40100,40115,25
19/09/2007,11:56:00,40115,40115,40110,40110,9
19/09/2007,11:57:00,40110,40125,40110,40120,21
19/09/2007,11:58:00,40125,40140,40120,40120,29
19/09/2007,11:59:00,40125,40140,40125,40135,16
19/09/2007,12:00:00,40135,40135,40120,40125,15
19/09/2007,12:01:00,40130,40140,40115,40125,58
19/09/2007,12:02:00,40130,40145,40130,40135,19
19/09/2007,12:03:00,40135,40145,40135,40135,33
19/09/2007,12:04:00,40140,40140,40140,40140,5
19/09/2007,12:05:00,40135,40135,40135,40135,7
19/09/2007,12:06:00,40135,40140,40135,40135,10
19/09/2007,12:07:00,40140,40150,40135,40145,15
19/09/2007,12:08:00,40140,40140,40125,40125,12
19/09/2007,12:09:00,40125,40135,40125,40130,14
19/09/2007,12:10:00,40140,40165,40140,40160,47
19/09/2007,12:11:00,40160,40180,40160,40165,104
19/09/2007,12:12:00,40160,40170,40160,40170,18
19/09/2007,12:13:00,40160,40165,40155,40160,40
19/09/2007,12:14:00,40165,40165,40155,40155,17
19/09/2007,12:15:00,40155,40170,40155,40170,15
19/09/2007,12:16:00,40160,40165,40155,40160,6
19/09/2007,12:17:00,40160,40160,40155,40155,12
19/09/2007,12:18:00,40155,40160,40155,40160,8
19/09/2007,12:19:00,40165,40170,40160,40160,15
19/09/2007,12:20:00,40165,40165,40155,40155,16
19/09/2007,12:21:00,40160,40165,40155,40160,14
19/09/2007,12:22:00,40160,40165,40160,40165,18
19/09/2007,12:23:00,40155,40165,40155,40165,16
19/09/2007,12:24:00,40160,40160,40160,40160,3
19/09/2007,12:25:00,40160,40160,40155,40160,21
19/09/2007,12:26:00,40160,40170,40160,40165,14
19/09/2007,12:27:00,40165,40170,40160,40160,12
19/09/2007,12:28:00,40160,40165,40155,40165,6
19/09/2007,12:29:00,40165,40170,40165,40170,104
19/09/2007,12:30:00,40165,40165,40165,40165,1
19/09/2007,12:31:00,40165,40200,40165,40190,43
19/09/2007,12:32:00,40190,40190,40175,40175,13
19/09/2007,12:33:00,40170,40180,40165,40165,14
19/09/2007,12:34:00,40170,40175,40165,40170,5
19/09/2007,12:35:00,40170,40170,40165,40170,10
19/09/2007,12:36:00,40170,40170,40165,40165,13
19/09/2007,12:37:00,40160,40160,40145,40145,25
19/09/2007,12:38:00,40150,40150,40145,40145,5
19/09/2007,12:39:00,40150,40160,40150,40160,17
19/09/2007,12:40:00,40160,40165,40155,40160,11
19/09/2007,12:41:00,40160,40165,40150,40150,21
19/09/2007,12:42:00,40150,40150,40145,40145,58
19/09/2007,12:43:00,40145,40145,40130,40135,15
19/09/2007,12:44:00,40130,40135,40130,40135,8
19/09/2007,12:45:00,40140,40140,40140,40140,6
19/09/2007,12:46:00,40140,40140,40130,40130,7
19/09/2007,12:47:00,40135,40150,40135,40145,35
19/09/2007,12:48:00,40150,40150,40140,40150,4
19/09/2007,12:49:00,40145,40145,40135,40135,9
19/09/2007,12:51:00,40130,40130,40125,40125,110
19/09/2007,12:52:00,40125,40135,40125,40130,214
19/09/2007,12:53:00,40125,40125,40110,40110,20
19/09/2007,12:54:00,40120,40130,40115,40130,17
19/09/2007,12:55:00,40130,40130,40120,40120,15
19/09/2007,12:56:00,40120,40125,40120,40125,3
19/09/2007,12:57:00,40125,40140,40125,40130,29
19/09/2007,12:58:00,40125,40125,40125,40125,1
19/09/2007,12:59:00,40130,40150,40130,40150,28
19/09/2007,13:00:00,40145,40150,40145,40150,8
19/09/2007,13:01:00,40155,40160,40150,40160,16
19/09/2007,13:02:00,40155,40165,40155,40165,15
19/09/2007,13:03:00,40170,40170,40160,40160,18
19/09/2007,13:04:00,40155,40170,40155,40170,37
19/09/2007,13:05:00,40170,40170,40165,40165,20
19/09/2007,13:06:00,40170,40170,40170,40170,1
19/09/2007,13:07:00,40170,40195,40170,40190,25
19/09/2007,13:08:00,40185,40185,40175,40180,11
19/09/2007,13:09:00,40185,40195,40180,40185,31
19/09/2007,13:10:00,40180,40180,40170,40170,7
19/09/2007,13:11:00,40175,40180,40170,40175,9
19/09/2007,13:12:00,40175,40180,40170,40175,17
19/09/2007,13:13:00,40170,40180,40170,40175,23
19/09/2007,13:14:00,40175,40175,40165,40165,4
19/09/2007,13:15:00,40160,40165,40155,40165,17
19/09/2007,13:16:00,40175,40180,40175,40175,10
19/09/2007,13:17:00,40175,40175,40170,40175,5
19/09/2007,13:18:00,40180,40185,40180,40180,12
19/09/2007,13:19:00,40180,40185,40180,40180,7
19/09/2007,13:20:00,40175,40175,40170,40175,110
19/09/2007,13:21:00,40180,40180,40160,40170,49
19/09/2007,13:22:00,40170,40200,40170,40180,57
19/09/2007,13:23:00,40180,40190,40180,40185,11
19/09/2007,13:24:00,40190,40190,40170,40180,15
19/09/2007,13:25:00,40180,40185,40175,40180,131
19/09/2007,13:26:00,40180,40190,40180,40190,17
19/09/2007,13:27:00,40185,40185,40185,40185,4
19/09/2007,13:28:00,40180,40195,40180,40180,29
19/09/2007,13:29:00,40180,40190,40180,40190,12
19/09/2007,13:30:00,40190,40190,40090,40095,150
19/09/2007,13:31:00,40090,40155,40090,40150,71
19/09/2007,13:32:00,40155,40155,40100,40115,76
19/09/2007,13:33:00,40110,40130,40100,40120,39
19/09/2007,13:34:00,40120,40155,40110,40155,53
19/09/2007,13:35:00,40155,40155,40120,40130,23
19/09/2007,13:36:00,40120,40120,40080,40115,84
19/09/2007,13:37:00,40115,40120,40085,40090,80
19/09/2007,13:38:00,40090,40105,40090,40100,58
19/09/2007,13:39:00,40105,40120,40105,40120,5
19/09/2007,13:40:00,40115,40115,40105,40105,12
19/09/2007,13:41:00,40110,40125,40110,40125,14
19/09/2007,13:42:00,40115,40120,40095,40095,11
19/09/2007,13:43:00,40100,40105,40095,40095,8
19/09/2007,13:44:00,40100,40120,40100,40120,11
19/09/2007,13:45:00,40115,40115,40110,40115,27
19/09/2007,13:46:00,40115,40120,40105,40110,16
19/09/2007,13:47:00,40105,40110,40100,40100,11
19/09/2007,13:48:00,40105,40110,40100,40100,12
19/09/2007,13:49:00,40105,40105,40100,40100,3
19/09/2007,13:50:00,40095,40100,40095,40095,26
19/09/2007,13:51:00,40095,40095,40065,40070,39
19/09/2007,13:52:00,40075,40075,40065,40070,51
19/09/2007,13:53:00,40065,40070,40055,40060,15
19/09/2007,13:54:00,40060,40070,40055,40065,9
19/09/2007,13:55:00,40075,40075,40065,40075,87
19/09/2007,13:56:00,40080,40080,40075,40075,6
19/09/2007,13:57:00,40075,40080,40065,40080,14
19/09/2007,13:58:00,40075,40080,40070,40070,4
19/09/2007,13:59:00,40075,40080,40070,40080,104
19/09/2007,14:00:00,40075,40075,40065,40065,16
19/09/2007,14:01:00,40065,40070,40065,40070,12
19/09/2007,14:02:00,40065,40065,40060,40060,18
19/09/2007,14:03:00,40060,40060,40035,40040,58
19/09/2007,14:04:00,40040,40040,40030,40035,30
19/09/2007,14:05:00,40030,40030,40015,40020,50
19/09/2007,14:06:00,40025,40025,40005,40010,23
19/09/2007,14:07:00,40015,40015,40010,40010,8
19/09/2007,14:08:00,40015,40025,40005,40025,15
19/09/2007,14:09:00,40020,40030,40020,40030,28
19/09/2007,14:10:00,40035,40050,40035,40050,35
19/09/2007,14:11:00,40050,40055,40045,40050,26
19/09/2007,14:12:00,40050,40070,40050,40065,32
19/09/2007,14:13:00,40070,40070,40065,40070,108
19/09/2007,14:14:00,40070,40070,40060,40060,17
19/09/2007,14:15:00,40065,40065,40060,40060,4
19/09/2007,14:16:00,40060,40060,40055,40055,7
19/09/2007,14:17:00,40060,40065,40055,40065,38
19/09/2007,14:18:00,40060,40060,40055,40055,23
19/09/2007,14:19:00,40055,40055,40050,40050,29
19/09/2007,14:20:00,40050,40050,40050,40050,12
19/09/2007,14:21:00,40050,40050,40040,40050,10
19/09/2007,14:22:00,40045,40045,40040,40040,3
19/09/2007,14:23:00,40045,40050,40045,40050,17
19/09/2007,14:24:00,40050,40050,40045,40050,30
19/09/2007,14:25:00,40045,40045,40045,40045,8
19/09/2007,14:26:00,40045,40045,40035,40040,21
19/09/2007,14:27:00,40040,40045,40035,40045,27
19/09/2007,14:28:00,40040,40050,40035,40050,23
19/09/2007,14:29:00,40050,40055,40050,40055,81
19/09/2007,14:30:00,40060,40165,40045,40165,255
19/09/2007,14:31:00,40160,40170,40075,40095,106
19/09/2007,14:32:00,40095,40120,40095,40110,33
19/09/2007,14:33:00,40110,40125,40090,40100,57
19/09/2007,14:34:00,40105,40120,40105,40105,67
19/09/2007,14:35:00,40110,40120,40095,40115,28
19/09/2007,14:36:00,40120,40140,40120,40140,47
19/09/2007,14:37:00,40140,40140,40120,40125,202
19/09/2007,14:38:00,40125,40130,40110,40125,15
19/09/2007,14:39:00,40130,40145,40130,40135,123
19/09/2007,14:40:00,40135,40135,40110,40130,13
19/09/2007,14:41:00,40130,40130,40115,40115,27
19/09/2007,14:42:00,40120,40155,40120,40155,179
19/09/2007,14:43:00,40155,40165,40155,40165,54
19/09/2007,14:44:00,40165,40185,40160,40165,70
19/09/2007,14:45:00,40165,40195,40140,40140,70
19/09/2007,14:46:00,40135,40155,40130,40155,56
19/09/2007,14:47:00,40145,40145,40140,40140,55
19/09/2007,14:48:00,40140,40160,40135,40155,19
19/09/2007,14:49:00,40155,40185,40155,40165,40
19/09/2007,14:50:00,40165,40170,40155,40165,33
19/09/2007,14:51:00,40165,40200,40150,40200,57
19/09/2007,14:52:00,40190,40215,40185,40210,78
19/09/2007,14:53:00,40210,40210,40190,40190,52
19/09/2007,14:54:00,40185,40250,40185,40240,149
19/09/2007,14:55:00,40240,40250,40230,40235,66
19/09/2007,14:56:00,40240,40260,40215,40245,2749
19/09/2007,14:57:00,40245,40270,40245,40265,55
19/09/2007,14:58:00,40270,40270,40230,40240,59
19/09/2007,14:59:00,40240,40245,40220,40220,536
19/09/2007,15:00:00,40220,40225,40215,40215,41
19/09/2007,15:01:00,40215,40230,40215,40230,21
19/09/2007,15:02:00,40230,40240,40225,40240,21
19/09/2007,15:03:00,40240,40250,40235,40235,46
19/09/2007,15:04:00,40235,40240,40220,40225,26
19/09/2007,15:05:00,40230,40230,40215,40220,18
19/09/2007,15:06:00,40220,40235,40215,40235,134
19/09/2007,15:07:00,40230,40235,40220,40220,17
19/09/2007,15:08:00,40220,40225,40215,40215,17
19/09/2007,15:09:00,40215,40220,40210,40215,8
19/09/2007,15:10:00,40215,40220,40210,40210,25
19/09/2007,15:11:00,40215,40215,40195,40210,288
19/09/2007,15:12:00,40200,40200,40190,40195,141
19/09/2007,15:13:00,40195,40195,40180,40185,22
19/09/2007,15:14:00,40185,40210,40185,40205,22
19/09/2007,15:15:00,40205,40210,40200,40205,7
19/09/2007,15:16:00,40205,40205,40205,40205,6
19/09/2007,15:17:00,40205,40220,40205,40215,14
19/09/2007,15:18:00,40215,40215,40210,40210,11
19/09/2007,15:19:00,40210,40210,40205,40210,11
19/09/2007,15:20:00,40205,40205,40200,40205,9
19/09/2007,15:21:00,40205,40215,40205,40210,9
19/09/2007,15:22:00,40210,40215,40210,40215,8
19/09/2007,15:23:00,40215,40220,40215,40220,9
19/09/2007,15:24:00,40225,40240,40225,40235,13
19/09/2007,15:25:00,40240,40240,40230,40240,11
19/09/2007,15:26:00,40235,40235,40230,40230,22
19/09/2007,15:27:00,40225,40225,40215,40215,36
19/09/2007,15:28:00,40215,40220,40205,40210,25
19/09/2007,15:29:00,40220,40220,40180,40190,66
19/09/2007,15:30:00,40190,40200,40190,40195,122
19/09/2007,15:31:00,40200,40210,40195,40205,33
19/09/2007,15:32:00,40200,40205,40195,40195,42
19/09/2007,15:33:00,40200,40220,40200,40200,25
19/09/2007,15:34:00,40200,40210,40200,40205,11
19/09/2007,15:35:00,40200,40205,40190,40190,104
19/09/2007,15:36:00,40185,40185,40170,40175,34
19/09/2007,15:37:00,40175,40175,40160,40170,34
19/09/2007,15:38:00,40170,40175,40165,40170,33
19/09/2007,15:39:00,40165,40175,40160,40175,55
19/09/2007,15:40:00,40170,40185,40170,40185,21
19/09/2007,15:41:00,40190,40210,40190,40200,52
19/09/2007,15:42:00,40195,40215,40195,40200,36
19/09/2007,15:43:00,40205,40235,40205,40215,51
19/09/2007,15:44:00,40220,40230,40220,40230,24
19/09/2007,15:45:00,40225,40260,40225,40260,49
19/09/2007,15:46:00,40260,40270,40250,40255,54
19/09/2007,15:47:00,40255,40275,40245,40265,68
19/09/2007,15:48:00,40265,40270,40260,40265,30
19/09/2007,15:49:00,40265,40265,40230,40240,52
19/09/2007,15:50:00,40235,40260,40235,40255,44
19/09/2007,15:51:00,40260,40275,40255,40275,37
19/09/2007,15:52:00,40275,40280,40275,40280,97
19/09/2007,15:53:00,40275,40275,40255,40270,51
19/09/2007,15:54:00,40270,40280,40260,40260,62
19/09/2007,15:55:00,40260,40260,40245,40245,29
19/09/2007,15:56:00,40245,40265,40245,40255,23
19/09/2007,15:57:00,40255,40265,40255,40260,12
19/09/2007,15:58:00,40255,40265,40255,40260,18
19/09/2007,15:59:00,40250,40265,40250,40260,200
19/09/2007,16:00:00,40260,40260,40235,40235,73
19/09/2007,16:01:00,40235,40245,40220,40225,87
19/09/2007,16:02:00,40225,40235,40220,40235,51
19/09/2007,16:03:00,40235,40250,40230,40235,57
19/09/2007,16:04:00,40240,40240,40235,40235,16
19/09/2007,16:05:00,40235,40240,40230,40230,15
19/09/2007,16:06:00,40230,40235,40225,40230,70
19/09/2007,16:07:00,40225,40225,40205,40210,53
19/09/2007,16:08:00,40220,40235,40210,40220,437
19/09/2007,16:09:00,40220,40260,40220,40245,50
19/09/2007,16:10:00,40245,40250,40235,40240,50
19/09/2007,16:11:00,40245,40260,40240,40260,52
19/09/2007,16:12:00,40260,40275,40260,40265,38
19/09/2007,16:13:00,40270,40275,40265,40275,35
19/09/2007,16:14:00,40275,40275,40265,40265,19
19/09/2007,16:15:00,40265,40265,40260,40265,76
19/09/2007,16:16:00,40270,40270,40265,40270,29
19/09/2007,16:17:00,40270,40280,40265,40275,24
19/09/2007,16:18:00,40270,40270,40255,40260,20
19/09/2007,16:19:00,40260,40260,40245,40250,62
19/09/2007,16:20:00,40250,40255,40245,40245,209
19/09/2007,16:21:00,40250,40255,40245,40245,185
19/09/2007,16:22:00,40250,40265,40250,40265,13
19/09/2007,16:23:00,40260,40270,40260,40270,21
19/09/2007,16:24:00,40265,40265,40250,40250,26
19/09/2007,16:25:00,40250,40275,40250,40275,45
19/09/2007,16:26:00,40275,40305,40275,40280,118
19/09/2007,16:27:00,40280,40285,40275,40280,17
19/09/2007,16:28:00,40275,40280,40270,40275,42
19/09/2007,16:29:00,40275,40280,40275,40280,20
19/09/2007,16:30:00,40280,40280,40260,40275,43
19/09/2007,16:31:00,40280,40280,40250,40250,25
19/09/2007,16:32:00,40255,40270,40255,40270,34
19/09/2007,16:33:00,40270,40300,40270,40295,246
19/09/2007,16:34:00,40300,40300,40285,40290,56
19/09/2007,16:35:00,40290,40295,40280,40285,147
19/09/2007,16:36:00,40280,40290,40260,40265,35
19/09/2007,16:37:00,40265,40285,40265,40285,28
19/09/2007,16:38:00,40280,40285,40260,40270,22
19/09/2007,16:39:00,40270,40280,40260,40270,20
19/09/2007,16:40:00,40270,40275,40265,40270,21
19/09/2007,16:41:00,40265,40280,40260,40280,23
19/09/2007,16:42:00,40275,40275,40270,40270,4
19/09/2007,16:43:00,40275,40280,40275,40280,21
19/09/2007,16:44:00,40285,40305,40285,40300,45
19/09/2007,16:45:00,40300,40310,40280,40290,75
19/09/2007,16:46:00,40295,40295,40285,40285,20
19/09/2007,16:47:00,40285,40290,40280,40285,18
19/09/2007,16:48:00,40285,40285,40285,40285,3
19/09/2007,16:49:00,40285,40300,40280,40295,22
19/09/2007,16:50:00,40290,40330,40290,40330,119
19/09/2007,16:51:00,40330,40335,40310,40315,62
19/09/2007,16:52:00,40315,40345,40310,40330,75
19/09/2007,16:53:00,40320,40340,40315,40335,59
19/09/2007,16:54:00,40335,40365,40330,40355,49
19/09/2007,16:55:00,40360,40375,40355,40370,69
19/09/2007,16:56:00,40375,40380,40365,40370,44
19/09/2007,16:57:00,40375,40385,40370,40375,36
19/09/2007,16:58:00,40380,40385,40370,40375,28
19/09/2007,16:59:00,40375,40380,40355,40355,89
19/09/2007,17:00:00,40360,40370,40360,40370,13
19/09/2007,17:01:00,40370,40390,40370,40390,40
19/09/2007,17:02:00,40390,40395,40370,40370,79
19/09/2007,17:03:00,40370,40370,40360,40360,27
19/09/2007,17:04:00,40365,40365,40355,40365,32
19/09/2007,17:05:00,40365,40370,40360,40360,13
19/09/2007,17:06:00,40365,40365,40360,40360,9
19/09/2007,17:07:00,40360,40360,40345,40345,52
19/09/2007,17:08:00,40345,40355,40345,40355,36
19/09/2007,17:09:00,40355,40360,40355,40355,10
19/09/2007,17:10:00,40350,40355,40345,40350,17
19/09/2007,17:11:00,40350,40350,40340,40340,115
19/09/2007,17:12:00,40340,40360,40335,40350,90
19/09/2007,17:13:00,40360,40370,40360,40365,33
19/09/2007,17:14:00,40365,40390,40365,40380,45
19/09/2007,17:15:00,40385,40415,40380,40415,84
19/09/2007,17:16:00,40415,40430,40405,40420,84
19/09/2007,17:17:00,40415,40425,40410,40410,86
19/09/2007,17:18:00,40415,40425,40410,40425,48
19/09/2007,17:19:00,40425,40440,40420,40420,112
19/09/2007,17:20:00,40425,40425,40415,40420,68
19/09/2007,17:21:00,40415,40420,40400,40400,63
19/09/2007,17:22:00,40405,40405,40380,40390,67
19/09/2007,17:23:00,40385,40385,40365,40365,52
19/09/2007,17:24:00,40365,40365,40340,40340,120
19/09/2007,17:25:00,40340,40345,40335,40340,68
19/09/2007,17:26:00,40340,40350,40325,40330,104
19/09/2007,17:27:00,40325,40325,40310,40315,31
19/09/2007,17:28:00,40315,40320,40290,40290,124
19/09/2007,17:29:00,40305,40305,40275,40285,196
19/09/2007,17:30:00,40290,40305,40275,40300,127
19/09/2007,17:31:00,40305,40325,40295,40325,43
19/09/2007,17:32:00,40335,40335,40320,40320,33
19/09/2007,17:33:00,40310,40310,40300,40305,22
19/09/2007,17:34:00,40305,40340,40305,40325,77
19/09/2007,17:35:00,40315,40320,40270,40285,116
19/09/2007,17:36:00,40280,40310,40280,40295,64
19/09/2007,17:37:00,40290,40295,40255,40260,56
19/09/2007,17:38:00,40260,40295,40255,40275,47
19/09/2007,17:39:00,40280,40290,40265,40265,52