DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/09/2007,14:56:00,40190,40210,40190,40205,79
20/09/2007,14:58:00,40215,40215,40205,40205,65
20/09/2007,15:00:00,40205,40215,40205,40215,17
20/09/2007,15:02:00,40220,40235,40215,40235,19
20/09/2007,15:04:00,40230,40235,40225,40225,12
20/09/2007,15:06:00,40225,40235,40200,40200,19
20/09/2007,15:08:00,40195,40215,40195,40210,27
20/09/2007,15:10:00,40205,40210,40205,40210,9
20/09/2007,15:12:00,40210,40210,40205,40205,14
20/09/2007,15:14:00,40195,40205,40195,40200,11
20/09/2007,15:16:00,40200,40205,40180,40180,5
20/09/2007,15:18:00,40200,40200,40200,40200,1
20/09/2007,15:20:00,40205,40205,40175,40185,19
20/09/2007,15:22:00,40185,40195,40185,40195,39
20/09/2007,15:24:00,40200,40205,40195,40205,183
20/09/2007,15:26:00,40200,40205,40200,40205,9
20/09/2007,15:28:00,40195,40215,40190,40215,28
20/09/2007,15:30:00,40215,40215,40190,40205,19
20/09/2007,15:32:00,40210,40210,40195,40200,21
20/09/2007,15:34:00,40190,40200,40190,40190,8
20/09/2007,15:36:00,40190,40190,40170,40175,14
20/09/2007,15:38:00,40190,40200,40180,40180,13
20/09/2007,15:40:00,40190,40190,40165,40165,10
20/09/2007,15:42:00,40150,40155,40130,40155,201
20/09/2007,15:44:00,40145,40150,40125,40130,43
20/09/2007,15:46:00,40135,40155,40135,40155,36
20/09/2007,15:48:00,40165,40165,40135,40140,404
20/09/2007,15:50:00,40140,40175,40140,40175,45
20/09/2007,15:52:00,40175,40185,40165,40180,109
20/09/2007,15:54:00,40180,40205,40180,40195,49
20/09/2007,15:56:00,40180,40205,40175,40205,16
20/09/2007,15:58:00,40195,40195,40185,40190,6
20/09/2007,16:00:00,40190,40200,40180,40195,28
20/09/2007,16:02:00,40195,40195,40180,40190,23
20/09/2007,16:04:00,40180,40235,40180,40230,25
20/09/2007,16:06:00,40225,40245,40220,40245,13
20/09/2007,16:08:00,40250,40275,40245,40245,42
20/09/2007,16:10:00,40245,40250,40240,40250,8
20/09/2007,16:12:00,40250,40260,40245,40245,27
20/09/2007,16:14:00,40265,40265,40245,40245,12
20/09/2007,16:16:00,40235,40245,40230,40230,56
20/09/2007,16:18:00,40220,40220,40190,40195,28
20/09/2007,16:20:00,40195,40215,40195,40200,42
20/09/2007,16:22:00,40200,40200,40170,40180,28
20/09/2007,16:24:00,40175,40200,40170,40200,16
20/09/2007,16:26:00,40185,40190,40160,40170,11
20/09/2007,16:28:00,40155,40170,40135,40135,28
20/09/2007,16:30:00,40130,40135,40105,40110,25
20/09/2007,16:32:00,40105,40125,40105,40125,23
20/09/2007,16:34:00,40120,40130,40115,40130,23
20/09/2007,16:36:00,40130,40130,40125,40130,31
20/09/2007,16:38:00,40115,40130,40110,40125,34
20/09/2007,16:40:00,40115,40140,40115,40140,32
20/09/2007,16:42:00,40125,40165,40125,40155,19
20/09/2007,16:44:00,40150,40155,40130,40130,34
20/09/2007,16:46:00,40125,40170,40120,40160,27
20/09/2007,16:48:00,40160,40190,40160,40170,32
20/09/2007,16:50:00,40165,40165,40160,40160,17
20/09/2007,16:52:00,40145,40155,40140,40140,29
20/09/2007,16:54:00,40140,40140,40115,40115,24
20/09/2007,16:56:00,40110,40130,40110,40130,32
20/09/2007,16:58:00,40130,40130,40080,40090,80
20/09/2007,17:00:00,40095,40120,40090,40120,72
20/09/2007,17:02:00,40120,40130,40110,40115,12
20/09/2007,17:04:00,40110,40140,40110,40140,28
20/09/2007,17:06:00,40140,40165,40135,40145,41
20/09/2007,17:08:00,40150,40185,40150,40185,54
20/09/2007,17:10:00,40180,40210,40170,40210,52
20/09/2007,17:12:00,40215,40215,40180,40180,58
20/09/2007,17:14:00,40190,40190,40180,40190,45
20/09/2007,17:16:00,40190,40190,40170,40185,51
20/09/2007,17:18:00,40185,40195,40170,40175,173
20/09/2007,17:20:00,40170,40180,40160,40165,120
20/09/2007,17:22:00,40155,40170,40150,40155,91
20/09/2007,17:24:00,40160,40185,40160,40185,147
20/09/2007,17:26:00,40180,40190,40160,40160,55
20/09/2007,17:28:00,40150,40190,40150,40180,126
20/09/2007,17:30:00,40190,40200,40165,40165,109
20/09/2007,17:32:00,40175,40215,40175,40190,94
20/09/2007,17:34:00,40185,40185,40150,40155,71
20/09/2007,17:36:00,40165,40165,40145,40150,20
20/09/2007,17:38:00,40145,40155,40135,40140,75
21/09/2007,09:00:00,40165,40185,40100,40135,111
21/09/2007,09:02:00,40130,40145,40120,40130,127
21/09/2007,09:04:00,40135,40140,40110,40125,163
21/09/2007,09:06:00,40130,40140,40125,40140,52
21/09/2007,09:08:00,40130,40135,40110,40120,88
21/09/2007,09:10:00,40120,40140,40120,40140,73
21/09/2007,09:12:00,40145,40175,40140,40170,96
21/09/2007,09:14:00,40170,40225,40165,40220,77
21/09/2007,09:16:00,40215,40225,40195,40200,89
21/09/2007,09:18:00,40195,40240,40195,40230,93
21/09/2007,09:20:00,40240,40290,40235,40285,141
21/09/2007,09:22:00,40285,40285,40250,40250,84
21/09/2007,09:24:00,40250,40265,40245,40250,56
21/09/2007,09:26:00,40255,40260,40235,40250,77
21/09/2007,09:28:00,40245,40275,40245,40275,58
21/09/2007,09:30:00,40275,40340,40275,40340,202
21/09/2007,09:32:00,40345,40350,40320,40340,118
21/09/2007,09:34:00,40340,40350,40330,40330,127
21/09/2007,09:36:00,40325,40330,40290,40305,111
21/09/2007,09:38:00,40300,40305,40290,40290,36
21/09/2007,09:40:00,40300,40325,40300,40310,55
21/09/2007,09:42:00,40315,40320,40275,40280,88
21/09/2007,09:44:00,40275,40280,40230,40230,145
21/09/2007,09:46:00,40230,40240,40215,40240,90
21/09/2007,09:48:00,40240,40245,40230,40245,31
21/09/2007,09:50:00,40250,40275,40250,40270,81
21/09/2007,09:52:00,40260,40260,40245,40250,29
21/09/2007,09:54:00,40250,40250,40235,40235,17
21/09/2007,09:56:00,40235,40245,40230,40245,45
21/09/2007,09:58:00,40250,40270,40250,40260,57
21/09/2007,10:00:00,40255,40255,40240,40250,32
21/09/2007,10:02:00,40240,40260,40235,40260,35
21/09/2007,10:04:00,40255,40260,40245,40245,8
21/09/2007,10:06:00,40250,40250,40205,40205,71
21/09/2007,10:08:00,40200,40205,40185,40190,79
21/09/2007,10:10:00,40195,40215,40190,40215,46
21/09/2007,10:12:00,40210,40220,40200,40210,33
21/09/2007,10:14:00,40205,40205,40190,40205,41
21/09/2007,10:16:00,40195,40200,40185,40195,39
21/09/2007,10:18:00,40190,40230,40180,40185,112
21/09/2007,10:20:00,40180,40190,40175,40190,38
21/09/2007,10:22:00,40190,40215,40190,40210,52
21/09/2007,10:24:00,40210,40285,40210,40270,128
21/09/2007,10:26:00,40265,40265,40210,40215,98
21/09/2007,10:28:00,40215,40255,40215,40225,67
21/09/2007,10:30:00,40225,40250,40225,40245,31
21/09/2007,10:32:00,40245,40245,40205,40215,36
21/09/2007,10:34:00,40215,40220,40200,40210,23
21/09/2007,10:36:00,40205,40230,40200,40225,42
21/09/2007,10:38:00,40225,40225,40200,40200,36
21/09/2007,10:40:00,40200,40210,40200,40205,20
21/09/2007,10:42:00,40210,40225,40210,40220,33
21/09/2007,10:44:00,40225,40245,40225,40245,33
21/09/2007,10:46:00,40245,40255,40200,40205,90
21/09/2007,10:48:00,40210,40220,40205,40215,22
21/09/2007,10:50:00,40225,40225,40200,40210,26
21/09/2007,10:52:00,40215,40230,40210,40210,29
21/09/2007,10:54:00,40210,40210,40180,40205,62
21/09/2007,10:56:00,40205,40245,40205,40225,169
21/09/2007,10:58:00,40225,40245,40225,40240,27
21/09/2007,11:00:00,40245,40280,40245,40280,136
21/09/2007,11:02:00,40275,40285,40265,40280,58
21/09/2007,11:04:00,40280,40295,40270,40275,36
21/09/2007,11:06:00,40270,40275,40260,40265,14
21/09/2007,11:08:00,40265,40275,40255,40265,53
21/09/2007,11:10:00,40265,40285,40265,40275,57
21/09/2007,11:12:00,40275,40285,40250,40270,79
21/09/2007,11:14:00,40270,40280,40265,40270,25
21/09/2007,11:16:00,40270,40280,40260,40265,19
21/09/2007,11:18:00,40270,40270,40265,40265,17
21/09/2007,11:20:00,40260,40280,40260,40270,23
21/09/2007,11:22:00,40270,40280,40265,40270,14
21/09/2007,11:24:00,40270,40285,40270,40285,13
21/09/2007,11:26:00,40285,40310,40285,40305,79
21/09/2007,11:28:00,40300,40300,40270,40285,72
21/09/2007,11:30:00,40275,40295,40275,40290,27
21/09/2007,11:32:00,40285,40285,40275,40280,8
21/09/2007,11:34:00,40275,40290,40275,40285,27
21/09/2007,11:36:00,40290,40290,40255,40255,29
21/09/2007,11:38:00,40255,40260,40250,40260,16
21/09/2007,11:40:00,40260,40265,40250,40260,30
21/09/2007,11:42:00,40260,40270,40260,40260,25
21/09/2007,11:44:00,40265,40265,40250,40250,11
21/09/2007,11:46:00,40260,40260,40225,40240,68
21/09/2007,11:48:00,40230,40245,40215,40215,37
21/09/2007,11:50:00,40220,40235,40205,40235,48
21/09/2007,11:52:00,40230,40250,40230,40250,18
21/09/2007,11:54:00,40245,40245,40220,40220,35
21/09/2007,11:56:00,40220,40235,40215,40230,34
21/09/2007,11:58:00,40240,40255,40240,40240,52
21/09/2007,12:00:00,40240,40240,40205,40205,35
21/09/2007,12:02:00,40210,40215,40170,40170,91
21/09/2007,12:04:00,40165,40190,40160,40180,73
21/09/2007,12:06:00,40185,40195,40160,40160,52
21/09/2007,12:08:00,40160,40170,40160,40160,31
21/09/2007,12:10:00,40160,40185,40160,40165,30
21/09/2007,12:12:00,40160,40160,40140,40140,40
21/09/2007,12:14:00,40135,40155,40130,40145,67
21/09/2007,12:16:00,40150,40165,40150,40150,34
21/09/2007,12:18:00,40140,40140,40120,40135,60
21/09/2007,12:20:00,40140,40145,40130,40145,16
21/09/2007,12:22:00,40150,40165,40145,40150,24
21/09/2007,12:24:00,40145,40190,40135,40190,85
21/09/2007,12:26:00,40185,40185,40155,40160,23
21/09/2007,12:28:00,40155,40160,40155,40160,7
21/09/2007,12:30:00,40165,40185,40150,40160,42
21/09/2007,12:32:00,40160,40165,40155,40165,15
21/09/2007,12:34:00,40170,40175,40165,40165,3
21/09/2007,12:36:00,40165,40175,40165,40175,10
21/09/2007,12:38:00,40170,40175,40170,40175,15
21/09/2007,12:40:00,40180,40180,40180,40180,1
21/09/2007,12:42:00,40185,40225,40185,40220,41
21/09/2007,12:44:00,40225,40225,40215,40215,26
21/09/2007,12:46:00,40210,40210,40190,40200,37
21/09/2007,12:48:00,40190,40200,40190,40200,6
21/09/2007,12:50:00,40210,40215,40210,40215,5
21/09/2007,12:52:00,40205,40205,40190,40190,22
21/09/2007,12:54:00,40190,40200,40180,40195,42
21/09/2007,12:56:00,40185,40185,40185,40185,4
21/09/2007,12:58:00,40185,40185,40175,40175,14
21/09/2007,13:00:00,40170,40215,40165,40210,65
21/09/2007,13:02:00,40215,40240,40205,40220,69
21/09/2007,13:04:00,40230,40255,40220,40230,66
21/09/2007,13:06:00,40235,40250,40220,40230,51
21/09/2007,13:08:00,40225,40255,40225,40235,83
21/09/2007,13:10:00,40230,40245,40225,40225,23
21/09/2007,13:12:00,40235,40235,40215,40225,29
21/09/2007,13:14:00,40230,40240,40220,40235,38
21/09/2007,13:16:00,40235,40240,40235,40235,15
21/09/2007,13:18:00,40235,40235,40220,40225,13
21/09/2007,13:20:00,40230,40230,40215,40215,36
21/09/2007,13:22:00,40215,40225,40215,40225,6
21/09/2007,13:24:00,40230,40245,40225,40240,37
21/09/2007,13:26:00,40250,40250,40225,40235,28
21/09/2007,13:28:00,40230,40230,40220,40225,6
21/09/2007,13:30:00,40220,40220,40200,40210,16
21/09/2007,13:32:00,40205,40210,40195,40205,17
21/09/2007,13:34:00,40205,40215,40205,40215,4
21/09/2007,13:36:00,40215,40220,40215,40215,4
21/09/2007,13:38:00,40210,40210,40200,40200,7
21/09/2007,13:40:00,40200,40200,40190,40190,18
21/09/2007,13:42:00,40185,40185,40180,40180,8
21/09/2007,13:44:00,40185,40185,40175,40185,12
21/09/2007,13:46:00,40185,40190,40185,40185,6
21/09/2007,13:48:00,40185,40210,40180,40200,31
21/09/2007,13:50:00,40205,40205,40195,40200,4
21/09/2007,13:52:00,40205,40210,40180,40185,24
21/09/2007,13:54:00,40190,40195,40190,40195,2
21/09/2007,13:56:00,40195,40205,40190,40205,6
21/09/2007,13:58:00,40205,40210,40185,40200,19
21/09/2007,14:00:00,40205,40205,40190,40190,7
21/09/2007,14:02:00,40190,40190,40190,40190,1
21/09/2007,14:04:00,40185,40185,40170,40170,16
21/09/2007,14:06:00,40175,40180,40175,40175,9
21/09/2007,14:08:00,40180,40180,40170,40175,13
21/09/2007,14:10:00,40180,40185,40180,40180,9
21/09/2007,14:12:00,40175,40175,40160,40170,8
21/09/2007,14:14:00,40170,40170,40170,40170,1
21/09/2007,14:16:00,40165,40170,40165,40170,4
21/09/2007,14:18:00,40165,40170,40165,40170,5
21/09/2007,14:20:00,40175,40195,40170,40175,33
21/09/2007,14:22:00,40170,40170,40150,40170,63
21/09/2007,14:24:00,40165,40165,40165,40165,21
21/09/2007,14:26:00,40170,40175,40165,40170,17
21/09/2007,14:28:00,40170,40195,40170,40195,22
21/09/2007,14:30:00,40185,40195,40165,40190,47
21/09/2007,14:32:00,40195,40210,40190,40210,32
21/09/2007,14:34:00,40210,40220,40205,40215,21
21/09/2007,14:36:00,40210,40230,40205,40210,29
21/09/2007,14:38:00,40210,40210,40210,40210,4
21/09/2007,14:40:00,40210,40210,40205,40205,10
21/09/2007,14:42:00,40205,40205,40200,40200,14
21/09/2007,14:44:00,40200,40210,40200,40210,11
21/09/2007,14:46:00,40210,40215,40200,40200,11
21/09/2007,14:48:00,40200,40215,40200,40210,8
21/09/2007,14:50:00,40215,40220,40215,40220,10
21/09/2007,14:52:00,40215,40235,40215,40230,12
21/09/2007,14:54:00,40230,40235,40230,40235,7
21/09/2007,14:56:00,40240,40255,40240,40250,32
21/09/2007,14:58:00,40250,40250,40230,40245,54
21/09/2007,15:00:00,40240,40240,40225,40235,12
21/09/2007,15:02:00,40235,40245,40235,40235,9
21/09/2007,15:04:00,40230,40235,40220,40220,30
21/09/2007,15:06:00,40225,40225,40220,40220,6
21/09/2007,15:08:00,40220,40220,40185,40190,54
21/09/2007,15:10:00,40190,40195,40180,40180,15
21/09/2007,15:12:00,40185,40190,40170,40180,36
21/09/2007,15:14:00,40185,40190,40170,40185,28
21/09/2007,15:16:00,40185,40185,40175,40180,11
21/09/2007,15:18:00,40180,40190,40180,40190,9
21/09/2007,15:20:00,40190,40195,40160,40170,41
21/09/2007,15:22:00,40170,40175,40165,40175,11
21/09/2007,15:24:00,40180,40190,40165,40170,35
21/09/2007,15:26:00,40180,40180,40175,40180,11
21/09/2007,15:28:00,40175,40175,40135,40145,43
21/09/2007,15:30:00,40135,40170,40135,40160,58
21/09/2007,15:32:00,40165,40165,40135,40140,45
21/09/2007,15:34:00,40145,40150,40135,40140,48
21/09/2007,15:36:00,40140,40150,40120,40150,134
21/09/2007,15:38:00,40160,40170,40155,40155,36
21/09/2007,15:40:00,40160,40160,40140,40145,67
21/09/2007,15:42:00,40145,40145,40130,40140,23
21/09/2007,15:44:00,40130,40155,40130,40150,36
21/09/2007,15:46:00,40160,40165,40125,40130,44
21/09/2007,15:48:00,40130,40135,40105,40125,64
21/09/2007,15:50:00,40125,40145,40120,40125,184
21/09/2007,15:52:00,40125,40140,40125,40125,44
21/09/2007,15:54:00,40125,40170,40125,40150,56
21/09/2007,15:56:00,40150,40150,40135,40135,77
21/09/2007,15:58:00,40140,40140,40125,40125,29
21/09/2007,16:00:00,40125,40140,40125,40135,30
21/09/2007,16:02:00,40135,40150,40130,40140,50
21/09/2007,16:04:00,40145,40150,40125,40135,42
21/09/2007,16:06:00,40140,40160,40140,40145,55
21/09/2007,16:08:00,40150,40150,40140,40145,42
21/09/2007,16:10:00,40150,40150,40130,40135,35
21/09/2007,16:12:00,40135,40155,40130,40155,12
21/09/2007,16:14:00,40155,40155,40140,40155,31
21/09/2007,16:16:00,40155,40160,40150,40155,19
21/09/2007,16:18:00,40155,40155,40150,40150,8
21/09/2007,16:20:00,40150,40160,40135,40155,50
21/09/2007,16:22:00,40155,40185,40155,40170,42
21/09/2007,16:24:00,40170,40175,40165,40175,30
21/09/2007,16:26:00,40180,40185,40165,40165,49
21/09/2007,16:28:00,40160,40165,40150,40155,34
21/09/2007,16:30:00,40155,40170,40155,40170,23
21/09/2007,16:32:00,40165,40165,40145,40145,21
21/09/2007,16:34:00,40150,40150,40115,40130,72
21/09/2007,16:36:00,40125,40135,40120,40130,30
21/09/2007,16:38:00,40135,40150,40135,40150,22
21/09/2007,16:40:00,40145,40150,40140,40150,14
21/09/2007,16:42:00,40145,40170,40140,40165,27
21/09/2007,16:44:00,40170,40175,40150,40165,35
21/09/2007,16:46:00,40165,40170,40155,40155,19
21/09/2007,16:48:00,40155,40165,40155,40160,16
21/09/2007,16:50:00,40165,40175,40160,40175,15
21/09/2007,16:52:00,40170,40180,40165,40180,31
21/09/2007,16:54:00,40175,40185,40175,40180,31
21/09/2007,16:56:00,40185,40195,40175,40175,53
21/09/2007,16:58:00,40180,40185,40175,40185,16
21/09/2007,17:00:00,40180,40210,40180,40195,78
21/09/2007,17:02:00,40190,40195,40185,40195,41
21/09/2007,17:04:00,40180,40220,40180,40210,61
21/09/2007,17:06:00,40215,40225,40205,40225,49
21/09/2007,17:08:00,40230,40255,40230,40255,103
21/09/2007,17:10:00,40255,40255,40240,40245,49
21/09/2007,17:12:00,40240,40245,40230,40240,73
21/09/2007,17:14:00,40240,40245,40235,40235,56
21/09/2007,17:16:00,40235,40235,40220,40220,63
21/09/2007,17:18:00,40220,40225,40205,40205,54
21/09/2007,17:20:00,40210,40225,40205,40215,50
21/09/2007,17:22:00,40215,40230,40215,40230,17
21/09/2007,17:24:00,40230,40235,40205,40215,96
21/09/2007,17:26:00,40210,40210,40145,40145,198
21/09/2007,17:28:00,40150,40165,40145,40160,166
21/09/2007,17:30:00,40150,40195,40150,40190,111
21/09/2007,17:32:00,40185,40185,40175,40180,40
21/09/2007,17:34:00,40180,40180,40140,40140,88
21/09/2007,17:36:00,40145,40160,40140,40145,42
21/09/2007,17:38:00,40140,40150,40135,40150,43
24/09/2007,09:00:00,40090,40090,40020,40045,161
24/09/2007,09:02:00,40050,40120,40045,40105,171
24/09/2007,09:04:00,40105,40140,40100,40120,99
24/09/2007,09:06:00,40120,40130,40110,40130,61
24/09/2007,09:08:00,40135,40155,40130,40130,80
24/09/2007,09:10:00,40130,40140,40125,40125,55
24/09/2007,09:12:00,40125,40130,40070,40075,113
24/09/2007,09:14:00,40070,40085,40070,40085,33
24/09/2007,09:16:00,40085,40100,40080,40095,40
24/09/2007,09:18:00,40090,40095,40070,40085,113
24/09/2007,09:20:00,40090,40090,40070,40075,35
24/09/2007,09:22:00,40070,40070,40040,40055,93
24/09/2007,09:24:00,40060,40065,40050,40065,64
24/09/2007,09:26:00,40065,40100,40060,40100,60
24/09/2007,09:28:00,40105,40115,40100,40100,29
24/09/2007,09:30:00,40110,40150,40090,40130,129
24/09/2007,09:32:00,40135,40135,40105,40105,78
24/09/2007,09:34:00,40110,40110,40080,40085,97
24/09/2007,09:36:00,40085,40090,40080,40085,41
24/09/2007,09:38:00,40090,40095,40085,40090,35
24/09/2007,09:40:00,40095,40095,40085,40090,39
24/09/2007,09:42:00,40095,40145,40095,40135,77
24/09/2007,09:44:00,40130,40135,40115,40115,38
24/09/2007,09:46:00,40110,40140,40110,40125,36
24/09/2007,09:48:00,40120,40130,40120,40125,10
24/09/2007,09:50:00,40125,40125,40120,40125,11
24/09/2007,09:52:00,40130,40135,40120,40130,30
24/09/2007,09:54:00,40130,40130,40120,40125,34
24/09/2007,09:56:00,40130,40130,40120,40130,13
24/09/2007,09:58:00,40125,40125,40105,40115,58
24/09/2007,10:00:00,40120,40135,40100,40105,77
24/09/2007,10:02:00,40105,40135,40105,40130,42
24/09/2007,10:04:00,40130,40130,40125,40130,27
24/09/2007,10:06:00,40125,40130,40125,40125,26
24/09/2007,10:08:00,40120,40130,40120,40130,15
24/09/2007,10:10:00,40130,40130,40115,40120,31
24/09/2007,10:12:00,40120,40130,40115,40115,30
24/09/2007,10:14:00,40115,40120,40115,40120,15
24/09/2007,10:16:00,40120,40125,40120,40125,21
24/09/2007,10:18:00,40125,40130,40125,40130,12
24/09/2007,10:20:00,40120,40120,40105,40115,42
24/09/2007,10:22:00,40110,40120,40110,40115,20
24/09/2007,10:24:00,40120,40135,40120,40135,29
24/09/2007,10:26:00,40130,40155,40125,40155,99
24/09/2007,10:28:00,40160,40190,40160,40175,149
24/09/2007,10:30:00,40185,40190,40170,40170,39
24/09/2007,10:32:00,40170,40175,40170,40175,25
24/09/2007,10:34:00,40175,40180,40170,40180,23
24/09/2007,10:36:00,40180,40180,40175,40175,10
24/09/2007,10:38:00,40170,40190,40170,40185,56
24/09/2007,10:40:00,40195,40210,40190,40200,67
24/09/2007,10:42:00,40200,40210,40190,40205,56
24/09/2007,10:44:00,40210,40210,40205,40205,18
24/09/2007,10:46:00,40205,40230,40200,40230,87
24/09/2007,10:48:00,40230,40235,40205,40220,58
24/09/2007,10:50:00,40220,40230,40215,40230,28
24/09/2007,10:52:00,40225,40230,40220,40225,18
24/09/2007,10:54:00,40230,40255,40225,40250,90
24/09/2007,10:56:00,40250,40275,40245,40275,100
24/09/2007,10:58:00,40275,40285,40270,40285,57
24/09/2007,11:00:00,40280,40290,40270,40285,66
24/09/2007,11:02:00,40290,40290,40270,40270,70
24/09/2007,11:04:00,40270,40270,40255,40255,68
24/09/2007,11:06:00,40255,40280,40255,40270,42
24/09/2007,11:08:00,40270,40270,40240,40245,94
24/09/2007,11:10:00,40245,40260,40245,40250,25
24/09/2007,11:12:00,40255,40260,40250,40255,13
24/09/2007,11:14:00,40255,40255,40230,40230,62
24/09/2007,11:16:00,40225,40235,40220,40230,39
24/09/2007,11:18:00,40235,40255,40235,40245,37
24/09/2007,11:20:00,40245,40260,40240,40255,51
24/09/2007,11:22:00,40260,40275,40260,40265,45
24/09/2007,11:24:00,40270,40290,40270,40280,36
24/09/2007,11:26:00,40285,40285,40275,40280,30
24/09/2007,11:28:00,40280,40290,40275,40280,29
24/09/2007,11:30:00,40280,40320,40280,40320,129
24/09/2007,11:32:00,40320,40325,40315,40325,97
24/09/2007,11:34:00,40325,40325,40300,40305,67
24/09/2007,11:36:00,40300,40315,40290,40305,54
24/09/2007,11:38:00,40305,40310,40300,40310,19
24/09/2007,11:40:00,40310,40325,40310,40320,63
24/09/2007,11:42:00,40315,40320,40315,40315,18
24/09/2007,11:44:00,40315,40315,40295,40300,56
24/09/2007,11:46:00,40300,40300,40280,40285,81
24/09/2007,11:48:00,40285,40310,40285,40305,56
24/09/2007,11:50:00,40295,40305,40295,40300,8
24/09/2007,11:52:00,40300,40315,40300,40315,27
24/09/2007,11:54:00,40310,40335,40310,40330,62
24/09/2007,11:56:00,40330,40330,40320,40325,31
24/09/2007,11:58:00,40320,40325,40315,40325,37
24/09/2007,12:00:00,40320,40345,40320,40340,49
24/09/2007,12:02:00,40335,40340,40330,40335,41
24/09/2007,12:04:00,40340,40345,40335,40335,31
24/09/2007,12:06:00,40330,40335,40330,40335,27
24/09/2007,12:08:00,40335,40335,40320,40320,16
24/09/2007,12:10:00,40320,40320,40310,40315,19
24/09/2007,12:12:00,40315,40315,40310,40315,20
24/09/2007,12:14:00,40315,40315,40315,40315,10
24/09/2007,12:16:00,40315,40320,40310,40315,32
24/09/2007,12:18:00,40315,40325,40315,40325,22
24/09/2007,12:20:00,40325,40360,40320,40345,118
24/09/2007,12:22:00,40345,40350,40310,40330,100
24/09/2007,12:24:00,40325,40325,40305,40315,20
24/09/2007,12:26:00,40320,40335,40320,40325,28
24/09/2007,12:28:00,40330,40340,40330,40340,5
24/09/2007,12:30:00,40345,40350,40335,40335,13
24/09/2007,12:34:00,40330,40330,40320,40325,29
24/09/2007,12:36:00,40325,40325,40320,40320,5
24/09/2007,12:38:00,40315,40320,40310,40315,23
24/09/2007,12:40:00,40315,40320,40310,40320,9
24/09/2007,12:42:00,40325,40325,40320,40320,5
24/09/2007,12:44:00,40320,40320,40315,40320,12
24/09/2007,12:46:00,40320,40325,40320,40320,30
24/09/2007,12:48:00,40325,40325,40320,40320,3
24/09/2007,12:50:00,40325,40330,40320,40330,9
24/09/2007,12:52:00,40330,40335,40330,40335,7
24/09/2007,12:54:00,40340,40350,40335,40350,22
24/09/2007,12:56:00,40350,40350,40340,40345,10
24/09/2007,12:58:00,40340,40345,40340,40340,6
24/09/2007,13:00:00,40340,40340,40340,40340,18
24/09/2007,13:02:00,40340,40340,40335,40335,8
24/09/2007,13:04:00,40335,40335,40335,40335,3
24/09/2007,13:06:00,40335,40345,40335,40345,7
24/09/2007,13:08:00,40345,40370,40345,40360,86
24/09/2007,13:10:00,40355,40360,40340,40340,41
24/09/2007,13:12:00,40340,40345,40330,40335,13
24/09/2007,13:14:00,40340,40350,40315,40315,65
24/09/2007,13:16:00,40315,40320,40315,40320,31
24/09/2007,13:18:00,40320,40340,40320,40320,27
24/09/2007,13:20:00,40330,40330,40330,40330,1
24/09/2007,13:22:00,40330,40330,40325,40325,3
24/09/2007,13:24:00,40320,40330,40315,40315,23
24/09/2007,13:26:00,40325,40330,40320,40330,13
24/09/2007,13:28:00,40325,40330,40320,40320,9
24/09/2007,13:30:00,40320,40320,40320,40320,1
24/09/2007,13:32:00,40320,40325,40315,40325,29
24/09/2007,13:34:00,40325,40325,40315,40315,13
24/09/2007,13:36:00,40320,40325,40320,40325,5
24/09/2007,13:38:00,40325,40330,40320,40325,18
24/09/2007,13:40:00,40320,40320,40320,40320,4
24/09/2007,13:42:00,40320,40320,40320,40320,8
24/09/2007,13:44:00,40325,40325,40325,40325,4
24/09/2007,13:46:00,40330,40335,40325,40335,19
24/09/2007,13:48:00,40335,40340,40335,40340,26
24/09/2007,13:50:00,40345,40350,40335,40335,31
24/09/2007,13:52:00,40330,40340,40330,40340,9
24/09/2007,13:54:00,40345,40350,40335,40350,17
24/09/2007,13:56:00,40350,40380,40350,40375,52
24/09/2007,13:58:00,40375,40375,40365,40365,27
24/09/2007,14:00:00,40365,40375,40365,40365,13
24/09/2007,14:02:00,40360,40370,40360,40370,14
24/09/2007,14:06:00,40370,40370,40360,40370,9
24/09/2007,14:08:00,40370,40370,40365,40370,6
24/09/2007,14:10:00,40370,40370,40370,40370,2
24/09/2007,14:12:00,40360,40360,40345,40350,24
24/09/2007,14:14:00,40350,40360,40350,40360,23
24/09/2007,14:16:00,40360,40370,40355,40370,9
24/09/2007,14:18:00,40370,40370,40350,40355,14
24/09/2007,14:20:00,40360,40370,40355,40355,36
24/09/2007,14:22:00,40350,40360,40350,40360,7
24/09/2007,14:24:00,40360,40360,40350,40360,19
24/09/2007,14:26:00,40360,40360,40350,40355,24
24/09/2007,14:28:00,40355,40360,40350,40350,19
24/09/2007,14:30:00,40345,40350,40340,40350,37
24/09/2007,14:32:00,40350,40355,40350,40355,22
24/09/2007,14:34:00,40355,40355,40350,40355,10
24/09/2007,14:36:00,40355,40360,40350,40355,18
24/09/2007,14:38:00,40355,40355,40355,40355,4
24/09/2007,14:40:00,40365,40370,40365,40370,5
24/09/2007,14:42:00,40365,40370,40365,40365,11
24/09/2007,14:44:00,40365,40365,40365,40365,2
24/09/2007,14:46:00,40360,40370,40360,40370,9
24/09/2007,14:48:00,40360,40360,40355,40355,14
24/09/2007,14:50:00,40355,40360,40355,40360,4
24/09/2007,14:52:00,40365,40365,40350,40355,13
24/09/2007,14:54:00,40350,40360,40345,40360,19
24/09/2007,14:56:00,40350,40350,40345,40350,22
24/09/2007,14:58:00,40350,40350,40330,40330,24
24/09/2007,15:00:00,40330,40350,40320,40330,55
24/09/2007,15:02:00,40325,40340,40325,40335,23
24/09/2007,15:04:00,40335,40335,40320,40320,15
24/09/2007,15:06:00,40320,40320,40315,40320,14
24/09/2007,15:08:00,40320,40325,40320,40325,9
24/09/2007,15:10:00,40325,40330,40325,40330,4
24/09/2007,15:12:00,40325,40325,40320,40325,9
24/09/2007,15:14:00,40320,40325,40315,40320,9
24/09/2007,15:16:00,40320,40320,40310,40310,34
24/09/2007,15:18:00,40315,40320,40310,40315,25
24/09/2007,15:20:00,40320,40320,40315,40315,5
24/09/2007,15:22:00,40315,40325,40315,40320,14
24/09/2007,15:24:00,40320,40320,40320,40320,2
24/09/2007,15:26:00,40325,40335,40325,40335,9
24/09/2007,15:28:00,40335,40335,40330,40330,10
24/09/2007,15:30:00,40325,40330,40320,40325,46
24/09/2007,15:32:00,40330,40370,40330,40350,83
24/09/2007,15:34:00,40355,40355,40335,40340,27
24/09/2007,15:36:00,40340,40340,40310,40325,46
24/09/2007,15:38:00,40330,40330,40290,40290,123
24/09/2007,15:40:00,40290,40290,40270,40280,78
24/09/2007,15:42:00,40280,40290,40270,40285,41
24/09/2007,15:44:00,40290,40310,40240,40245,140
24/09/2007,15:46:00,40250,40280,40245,40275,75
24/09/2007,15:48:00,40280,40295,40270,40270,76
24/09/2007,15:50:00,40270,40275,40255,40255,44
24/09/2007,15:52:00,40250,40260,40240,40245,63
24/09/2007,15:54:00,40240,40240,40210,40215,79
24/09/2007,15:56:00,40215,40225,40200,40205,79
24/09/2007,15:58:00,40205,40220,40200,40220,84
24/09/2007,16:00:00,40215,40225,40205,40225,74
24/09/2007,16:02:00,40225,40240,40225,40235,77
24/09/2007,16:04:00,40240,40245,40225,40230,87
24/09/2007,16:06:00,40225,40225,40200,40200,67
24/09/2007,16:08:00,40195,40195,40180,40190,110
24/09/2007,16:10:00,40185,40205,40185,40195,58
24/09/2007,16:12:00,40190,40195,40170,40195,103
24/09/2007,16:14:00,40190,40205,40180,40205,60
24/09/2007,16:16:00,40205,40225,40205,40225,107
24/09/2007,16:18:00,40220,40225,40200,40215,48
24/09/2007,16:20:00,40215,40225,40210,40225,23
24/09/2007,16:22:00,40225,40270,40225,40265,109
24/09/2007,16:24:00,40265,40295,40265,40285,56
24/09/2007,16:26:00,40285,40310,40275,40305,102
24/09/2007,16:28:00,40305,40335,40295,40335,93
24/09/2007,16:30:00,40330,40330,40300,40305,89
24/09/2007,16:32:00,40300,40305,40280,40290,62
24/09/2007,16:34:00,40295,40315,40295,40305,73
24/09/2007,16:36:00,40305,40305,40275,40275,76
24/09/2007,16:38:00,40270,40285,40270,40275,31
24/09/2007,16:40:00,40275,40280,40260,40265,38
24/09/2007,16:42:00,40265,40295,40265,40290,52
24/09/2007,16:44:00,40285,40290,40280,40280,13
24/09/2007,16:46:00,40285,40295,40270,40270,35
24/09/2007,16:48:00,40270,40270,40255,40265,71
24/09/2007,16:50:00,40265,40275,40260,40260,26
24/09/2007,16:52:00,40260,40260,40240,40240,143
24/09/2007,16:54:00,40240,40260,40240,40260,83
24/09/2007,16:56:00,40255,40260,40250,40250,41
24/09/2007,16:58:00,40255,40280,40250,40280,49
24/09/2007,17:00:00,40280,40280,40245,40245,31
24/09/2007,17:02:00,40245,40255,40240,40255,85
24/09/2007,17:04:00,40260,40260,40240,40250,66
24/09/2007,17:06:00,40245,40250,40240,40250,43
24/09/2007,17:08:00,40250,40250,40235,40245,32
24/09/2007,17:10:00,40240,40250,40230,40240,83
24/09/2007,17:12:00,40245,40255,40245,40245,36
24/09/2007,17:14:00,40245,40250,40230,40230,49
24/09/2007,17:16:00,40230,40255,40230,40255,31
24/09/2007,17:18:00,40260,40265,40245,40245,34
24/09/2007,17:20:00,40255,40275,40255,40270,43
24/09/2007,17:22:00,40270,40275,40250,40260,103
24/09/2007,17:24:00,40265,40265,40240,40240,104
24/09/2007,17:26:00,40240,40245,40200,40210,187
24/09/2007,17:28:00,40210,40225,40200,40200,91
24/09/2007,17:30:00,40210,40230,40210,40225,87
24/09/2007,17:32:00,40230,40240,40225,40230,90
24/09/2007,17:34:00,40235,40235,40225,40230,15
24/09/2007,17:36:00,40230,40230,40220,40220,31
24/09/2007,17:38:00,40220,40225,40210,40215,70