DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/09/2007,17:14:00,40240,40245,40240,40245,34
21/09/2007,17:15:00,40240,40240,40235,40235,22
21/09/2007,17:16:00,40235,40235,40220,40225,30
21/09/2007,17:17:00,40225,40230,40220,40220,33
21/09/2007,17:18:00,40220,40225,40210,40215,23
21/09/2007,17:19:00,40215,40215,40205,40205,31
21/09/2007,17:20:00,40210,40225,40205,40215,45
21/09/2007,17:21:00,40215,40215,40215,40215,5
21/09/2007,17:22:00,40215,40230,40215,40230,13
21/09/2007,17:23:00,40220,40230,40220,40230,4
21/09/2007,17:24:00,40230,40235,40230,40230,8
21/09/2007,17:25:00,40225,40225,40205,40215,88
21/09/2007,17:26:00,40210,40210,40190,40195,79
21/09/2007,17:27:00,40195,40195,40145,40145,119
21/09/2007,17:28:00,40150,40155,40145,40155,85
21/09/2007,17:29:00,40155,40165,40145,40160,81
21/09/2007,17:30:00,40150,40170,40150,40170,76
21/09/2007,17:31:00,40170,40195,40170,40190,35
21/09/2007,17:32:00,40185,40185,40175,40180,24
21/09/2007,17:33:00,40185,40185,40175,40180,16
21/09/2007,17:34:00,40180,40180,40150,40150,49
21/09/2007,17:35:00,40160,40160,40140,40140,39
21/09/2007,17:36:00,40145,40155,40140,40155,25
21/09/2007,17:37:00,40160,40160,40140,40145,17
21/09/2007,17:38:00,40140,40150,40135,40145,13
21/09/2007,17:39:00,40150,40150,40140,40150,30
24/09/2007,09:00:00,40090,40090,40020,40065,105
24/09/2007,09:01:00,40080,40080,40040,40045,56
24/09/2007,09:02:00,40050,40080,40045,40080,71
24/09/2007,09:03:00,40080,40120,40080,40105,100
24/09/2007,09:04:00,40105,40105,40100,40105,16
24/09/2007,09:05:00,40110,40140,40100,40120,83
24/09/2007,09:06:00,40120,40125,40110,40115,28
24/09/2007,09:07:00,40115,40130,40110,40130,33
24/09/2007,09:08:00,40135,40155,40135,40140,56
24/09/2007,09:09:00,40140,40140,40130,40130,24
24/09/2007,09:10:00,40130,40140,40130,40130,28
24/09/2007,09:11:00,40130,40130,40125,40125,27
24/09/2007,09:12:00,40125,40130,40105,40105,27
24/09/2007,09:13:00,40100,40100,40070,40075,86
24/09/2007,09:14:00,40070,40085,40070,40080,21
24/09/2007,09:15:00,40075,40085,40075,40085,12
24/09/2007,09:16:00,40085,40100,40080,40100,17
24/09/2007,09:17:00,40095,40095,40085,40095,23
24/09/2007,09:18:00,40090,40090,40070,40090,73
24/09/2007,09:19:00,40090,40095,40080,40085,40
24/09/2007,09:20:00,40090,40090,40080,40085,12
24/09/2007,09:21:00,40085,40085,40070,40075,23
24/09/2007,09:22:00,40070,40070,40055,40060,34
24/09/2007,09:23:00,40055,40055,40040,40055,59
24/09/2007,09:24:00,40060,40065,40050,40060,42
24/09/2007,09:25:00,40060,40065,40055,40065,22
24/09/2007,09:26:00,40065,40100,40060,40090,43
24/09/2007,09:27:00,40090,40100,40090,40100,17
24/09/2007,09:28:00,40105,40115,40105,40115,17
24/09/2007,09:29:00,40115,40115,40100,40100,12
24/09/2007,09:30:00,40110,40115,40090,40100,42
24/09/2007,09:31:00,40100,40150,40095,40130,87
24/09/2007,09:32:00,40135,40135,40110,40115,46
24/09/2007,09:33:00,40115,40115,40105,40105,32
24/09/2007,09:34:00,40110,40110,40090,40090,64
24/09/2007,09:35:00,40085,40095,40080,40085,33
24/09/2007,09:36:00,40085,40090,40080,40085,25
24/09/2007,09:37:00,40085,40090,40085,40085,16
24/09/2007,09:38:00,40090,40090,40085,40085,17
24/09/2007,09:39:00,40085,40095,40085,40090,18
24/09/2007,09:40:00,40095,40095,40085,40090,30
24/09/2007,09:41:00,40085,40090,40085,40090,9
24/09/2007,09:42:00,40095,40130,40095,40130,46
24/09/2007,09:43:00,40135,40145,40130,40135,31
24/09/2007,09:44:00,40130,40135,40120,40130,16
24/09/2007,09:45:00,40130,40130,40115,40115,22
24/09/2007,09:46:00,40110,40130,40110,40130,16
24/09/2007,09:47:00,40135,40140,40120,40125,20
24/09/2007,09:48:00,40120,40120,40120,40120,4
24/09/2007,09:49:00,40125,40130,40125,40125,6
24/09/2007,09:50:00,40125,40125,40120,40120,7
24/09/2007,09:51:00,40125,40125,40125,40125,4
24/09/2007,09:52:00,40130,40135,40120,40125,24
24/09/2007,09:53:00,40125,40130,40125,40130,6
24/09/2007,09:54:00,40130,40130,40120,40130,23
24/09/2007,09:55:00,40130,40130,40125,40125,11
24/09/2007,09:56:00,40130,40130,40120,40125,9
24/09/2007,09:57:00,40130,40130,40120,40130,4
24/09/2007,09:58:00,40125,40125,40125,40125,10
24/09/2007,09:59:00,40120,40125,40105,40115,48
24/09/2007,10:00:00,40120,40135,40120,40120,44
24/09/2007,10:01:00,40115,40120,40100,40105,33
24/09/2007,10:02:00,40105,40130,40105,40130,30
24/09/2007,10:03:00,40130,40135,40125,40130,12
24/09/2007,10:04:00,40130,40130,40125,40125,14
24/09/2007,10:05:00,40130,40130,40130,40130,13
24/09/2007,10:06:00,40125,40130,40125,40130,16
24/09/2007,10:07:00,40130,40130,40125,40125,10
24/09/2007,10:08:00,40120,40125,40120,40125,8
24/09/2007,10:09:00,40120,40130,40120,40130,7
24/09/2007,10:10:00,40130,40130,40120,40120,18
24/09/2007,10:11:00,40120,40125,40115,40120,13
24/09/2007,10:12:00,40120,40130,40120,40120,19
24/09/2007,10:13:00,40120,40130,40115,40115,11
24/09/2007,10:14:00,40115,40120,40115,40120,6
24/09/2007,10:15:00,40115,40120,40115,40120,9
24/09/2007,10:16:00,40120,40125,40120,40120,15
24/09/2007,10:17:00,40120,40125,40120,40125,6
24/09/2007,10:18:00,40125,40130,40125,40125,8
24/09/2007,10:19:00,40130,40130,40125,40130,4
24/09/2007,10:20:00,40120,40120,40105,40110,41
24/09/2007,10:21:00,40115,40115,40115,40115,1
24/09/2007,10:22:00,40110,40115,40110,40115,9
24/09/2007,10:23:00,40120,40120,40115,40115,11
24/09/2007,10:24:00,40120,40130,40120,40130,21
24/09/2007,10:25:00,40125,40135,40125,40135,8
24/09/2007,10:26:00,40130,40135,40125,40135,28
24/09/2007,10:27:00,40135,40155,40135,40155,71
24/09/2007,10:28:00,40160,40190,40160,40170,127
24/09/2007,10:29:00,40170,40180,40170,40175,22
24/09/2007,10:30:00,40185,40190,40180,40180,23
24/09/2007,10:31:00,40185,40185,40170,40170,16
24/09/2007,10:32:00,40170,40175,40170,40175,8
24/09/2007,10:33:00,40175,40175,40170,40175,17
24/09/2007,10:34:00,40175,40175,40170,40175,13
24/09/2007,10:35:00,40175,40180,40175,40180,10
24/09/2007,10:36:00,40180,40180,40180,40180,7
24/09/2007,10:37:00,40180,40180,40175,40175,3
24/09/2007,10:38:00,40170,40180,40170,40175,18
24/09/2007,10:39:00,40175,40190,40175,40185,38
24/09/2007,10:40:00,40195,40210,40190,40200,45
24/09/2007,10:41:00,40200,40205,40200,40200,22
24/09/2007,10:42:00,40200,40210,40190,40205,44
24/09/2007,10:43:00,40205,40210,40205,40205,12
24/09/2007,10:44:00,40210,40210,40205,40205,7
24/09/2007,10:45:00,40210,40210,40205,40205,11
24/09/2007,10:46:00,40205,40210,40205,40205,11
24/09/2007,10:47:00,40205,40230,40200,40230,76
24/09/2007,10:48:00,40230,40235,40215,40220,35
24/09/2007,10:49:00,40215,40220,40205,40220,23
24/09/2007,10:50:00,40220,40230,40220,40225,17
24/09/2007,10:51:00,40220,40230,40215,40230,11
24/09/2007,10:52:00,40225,40230,40220,40230,6
24/09/2007,10:53:00,40225,40225,40225,40225,12
24/09/2007,10:54:00,40230,40240,40225,40235,26
24/09/2007,10:55:00,40240,40255,40240,40250,64
24/09/2007,10:56:00,40250,40270,40245,40260,72
24/09/2007,10:57:00,40260,40275,40260,40275,28
24/09/2007,10:58:00,40275,40280,40270,40270,28
24/09/2007,10:59:00,40270,40285,40270,40285,29
24/09/2007,11:00:00,40280,40280,40270,40275,25
24/09/2007,11:01:00,40275,40290,40275,40285,41
24/09/2007,11:02:00,40290,40290,40280,40285,16
24/09/2007,11:03:00,40285,40285,40270,40270,54
24/09/2007,11:04:00,40270,40270,40255,40265,43
24/09/2007,11:05:00,40265,40265,40255,40255,25
24/09/2007,11:06:00,40255,40260,40255,40255,8
24/09/2007,11:07:00,40260,40280,40260,40270,34
24/09/2007,11:08:00,40270,40270,40250,40255,36
24/09/2007,11:09:00,40255,40255,40240,40245,58
24/09/2007,11:10:00,40245,40260,40245,40255,20
24/09/2007,11:11:00,40250,40255,40250,40250,5
24/09/2007,11:12:00,40255,40255,40250,40255,5
24/09/2007,11:13:00,40255,40260,40250,40255,8
24/09/2007,11:14:00,40255,40255,40250,40250,18
24/09/2007,11:15:00,40245,40245,40230,40230,44
24/09/2007,11:16:00,40225,40235,40220,40230,36
24/09/2007,11:17:00,40235,40235,40230,40230,3
24/09/2007,11:18:00,40235,40255,40235,40250,22
24/09/2007,11:19:00,40255,40255,40245,40245,15
24/09/2007,11:20:00,40245,40260,40240,40260,37
24/09/2007,11:21:00,40255,40260,40255,40255,14
24/09/2007,11:22:00,40260,40270,40260,40260,32
24/09/2007,11:23:00,40265,40275,40265,40265,13
24/09/2007,11:24:00,40270,40290,40270,40285,29
24/09/2007,11:25:00,40290,40290,40280,40280,7
24/09/2007,11:26:00,40285,40285,40275,40275,24
24/09/2007,11:27:00,40275,40280,40275,40280,6
24/09/2007,11:28:00,40280,40290,40280,40285,17
24/09/2007,11:29:00,40285,40285,40275,40280,12
24/09/2007,11:30:00,40280,40285,40280,40285,11
24/09/2007,11:31:00,40285,40320,40285,40320,118
24/09/2007,11:32:00,40320,40325,40315,40315,57
24/09/2007,11:33:00,40320,40325,40315,40325,40
24/09/2007,11:34:00,40325,40325,40320,40320,23
24/09/2007,11:35:00,40315,40315,40300,40305,44
24/09/2007,11:36:00,40300,40300,40290,40295,28
24/09/2007,11:37:00,40295,40315,40295,40305,26
24/09/2007,11:38:00,40305,40305,40300,40300,4
24/09/2007,11:39:00,40305,40310,40305,40310,15
24/09/2007,11:40:00,40310,40325,40310,40320,37
24/09/2007,11:41:00,40320,40325,40320,40320,26
24/09/2007,11:42:00,40315,40320,40315,40315,13
24/09/2007,11:43:00,40315,40320,40315,40315,5
24/09/2007,11:44:00,40315,40315,40305,40310,38
24/09/2007,11:45:00,40305,40305,40295,40300,18
24/09/2007,11:46:00,40300,40300,40285,40285,27
24/09/2007,11:47:00,40285,40285,40280,40285,54
24/09/2007,11:48:00,40285,40310,40285,40300,44
24/09/2007,11:49:00,40305,40305,40295,40305,12
24/09/2007,11:50:00,40295,40305,40295,40305,3
24/09/2007,11:51:00,40300,40300,40300,40300,5
24/09/2007,11:52:00,40300,40310,40300,40300,14
24/09/2007,11:53:00,40310,40315,40305,40315,13
24/09/2007,11:54:00,40310,40315,40310,40315,20
24/09/2007,11:55:00,40320,40335,40320,40330,42
24/09/2007,11:56:00,40330,40330,40320,40325,18
24/09/2007,11:57:00,40330,40330,40320,40325,13
24/09/2007,11:58:00,40320,40325,40320,40320,28
24/09/2007,11:59:00,40315,40325,40315,40325,9
24/09/2007,12:00:00,40320,40345,40320,40340,33
24/09/2007,12:01:00,40340,40345,40335,40340,16
24/09/2007,12:02:00,40335,40340,40330,40335,25
24/09/2007,12:03:00,40335,40340,40330,40335,16
24/09/2007,12:04:00,40340,40345,40340,40345,19
24/09/2007,12:05:00,40340,40340,40335,40335,12
24/09/2007,12:06:00,40330,40335,40330,40335,9
24/09/2007,12:07:00,40335,40335,40335,40335,18
24/09/2007,12:08:00,40335,40335,40335,40335,8
24/09/2007,12:09:00,40330,40330,40320,40320,8
24/09/2007,12:10:00,40320,40320,40320,40320,5
24/09/2007,12:11:00,40320,40320,40310,40315,14
24/09/2007,12:12:00,40315,40315,40310,40310,12
24/09/2007,12:13:00,40310,40315,40310,40315,8
24/09/2007,12:14:00,40315,40315,40315,40315,6
24/09/2007,12:15:00,40315,40315,40315,40315,4
24/09/2007,12:16:00,40315,40315,40315,40315,1
24/09/2007,12:17:00,40315,40320,40310,40315,31
24/09/2007,12:18:00,40315,40320,40315,40320,2
24/09/2007,12:19:00,40320,40325,40320,40325,20
24/09/2007,12:20:00,40325,40350,40320,40345,57
24/09/2007,12:21:00,40350,40360,40340,40345,61
24/09/2007,12:22:00,40345,40350,40320,40320,67
24/09/2007,12:23:00,40320,40335,40310,40330,33
24/09/2007,12:24:00,40325,40325,40305,40310,15
24/09/2007,12:25:00,40315,40315,40315,40315,5
24/09/2007,12:26:00,40320,40335,40320,40325,24
24/09/2007,12:27:00,40330,40330,40325,40325,4
24/09/2007,12:28:00,40330,40330,40330,40330,2
24/09/2007,12:29:00,40330,40340,40330,40340,3
24/09/2007,12:30:00,40345,40350,40345,40350,5
24/09/2007,12:31:00,40345,40350,40335,40335,8
24/09/2007,12:34:00,40330,40330,40320,40320,19
24/09/2007,12:35:00,40320,40325,40320,40325,10
24/09/2007,12:36:00,40325,40325,40325,40325,1
24/09/2007,12:37:00,40320,40320,40320,40320,4
24/09/2007,12:38:00,40315,40320,40310,40315,20
24/09/2007,12:39:00,40315,40315,40315,40315,3
24/09/2007,12:40:00,40315,40315,40310,40310,3
24/09/2007,12:41:00,40320,40320,40320,40320,6
24/09/2007,12:42:00,40325,40325,40320,40320,4
24/09/2007,12:43:00,40320,40320,40320,40320,1
24/09/2007,12:44:00,40320,40320,40320,40320,2
24/09/2007,12:45:00,40320,40320,40315,40320,10
24/09/2007,12:46:00,40320,40325,40320,40325,12
24/09/2007,12:47:00,40325,40325,40320,40320,18
24/09/2007,12:48:00,40325,40325,40320,40320,3
24/09/2007,12:50:00,40325,40330,40325,40330,5
24/09/2007,12:51:00,40320,40330,40320,40330,4
24/09/2007,12:52:00,40330,40335,40330,40335,4
24/09/2007,12:53:00,40335,40335,40335,40335,3
24/09/2007,12:54:00,40340,40340,40335,40340,10
24/09/2007,12:55:00,40340,40350,40340,40350,12
24/09/2007,12:56:00,40350,40350,40345,40350,3
24/09/2007,12:57:00,40345,40345,40340,40345,7
24/09/2007,12:58:00,40340,40345,40340,40340,6
24/09/2007,13:00:00,40340,40340,40340,40340,6
24/09/2007,13:01:00,40340,40340,40340,40340,12
24/09/2007,13:02:00,40340,40340,40340,40340,1
24/09/2007,13:03:00,40335,40335,40335,40335,7
24/09/2007,13:05:00,40335,40335,40335,40335,3
24/09/2007,13:06:00,40335,40335,40335,40335,1
24/09/2007,13:07:00,40335,40345,40335,40345,6
24/09/2007,13:08:00,40345,40345,40345,40345,2
24/09/2007,13:09:00,40350,40370,40350,40360,84
24/09/2007,13:10:00,40355,40360,40355,40360,6
24/09/2007,13:11:00,40360,40360,40340,40340,35
24/09/2007,13:12:00,40340,40345,40340,40340,7
24/09/2007,13:13:00,40335,40340,40330,40335,6
24/09/2007,13:14:00,40340,40350,40340,40340,16
24/09/2007,13:15:00,40335,40335,40315,40315,49
24/09/2007,13:16:00,40315,40320,40315,40315,29
24/09/2007,13:17:00,40315,40320,40315,40320,2
24/09/2007,13:18:00,40320,40340,40320,40325,20
24/09/2007,13:19:00,40325,40325,40320,40320,7
24/09/2007,13:20:00,40330,40330,40330,40330,1
24/09/2007,13:22:00,40330,40330,40330,40330,1
24/09/2007,13:23:00,40325,40325,40325,40325,2
24/09/2007,13:24:00,40320,40320,40315,40315,6
24/09/2007,13:25:00,40320,40330,40315,40315,17
24/09/2007,13:26:00,40325,40330,40320,40320,8
24/09/2007,13:27:00,40320,40330,40320,40330,5
24/09/2007,13:28:00,40325,40325,40325,40325,4
24/09/2007,13:29:00,40320,40330,40320,40320,5
24/09/2007,13:31:00,40320,40320,40320,40320,1
24/09/2007,13:32:00,40320,40320,40315,40320,12
24/09/2007,13:33:00,40320,40325,40320,40325,17
24/09/2007,13:34:00,40325,40325,40320,40320,5
24/09/2007,13:35:00,40320,40320,40315,40315,8
24/09/2007,13:36:00,40320,40320,40320,40320,1
24/09/2007,13:37:00,40320,40325,40320,40325,4
24/09/2007,13:39:00,40325,40330,40320,40325,18
24/09/2007,13:40:00,40320,40320,40320,40320,2
24/09/2007,13:41:00,40320,40320,40320,40320,2
24/09/2007,13:42:00,40320,40320,40320,40320,2
24/09/2007,13:43:00,40320,40320,40320,40320,6
24/09/2007,13:44:00,40325,40325,40325,40325,2
24/09/2007,13:45:00,40325,40325,40325,40325,2
24/09/2007,13:46:00,40330,40330,40330,40330,4
24/09/2007,13:47:00,40330,40335,40325,40335,15
24/09/2007,13:48:00,40335,40335,40335,40335,1
24/09/2007,13:49:00,40340,40340,40335,40340,25
24/09/2007,13:50:00,40345,40350,40335,40345,11
24/09/2007,13:51:00,40345,40345,40335,40335,20
24/09/2007,13:53:00,40330,40340,40330,40340,9
24/09/2007,13:54:00,40345,40350,40335,40340,11
24/09/2007,13:55:00,40350,40350,40350,40350,6
24/09/2007,13:56:00,40350,40370,40350,40365,32
24/09/2007,13:57:00,40370,40380,40370,40375,20
24/09/2007,13:58:00,40375,40375,40365,40365,16
24/09/2007,13:59:00,40365,40370,40365,40365,11
24/09/2007,14:00:00,40365,40370,40365,40365,4
24/09/2007,14:01:00,40365,40375,40365,40365,9
24/09/2007,14:02:00,40360,40365,40360,40365,9
24/09/2007,14:03:00,40365,40370,40365,40370,5
24/09/2007,14:06:00,40370,40370,40370,40370,7
24/09/2007,14:07:00,40360,40370,40360,40370,2
24/09/2007,14:08:00,40370,40370,40365,40370,4
24/09/2007,14:09:00,40370,40370,40370,40370,2
24/09/2007,14:10:00,40370,40370,40370,40370,2
24/09/2007,14:13:00,40360,40360,40345,40350,24
24/09/2007,14:14:00,40350,40355,40350,40350,10
24/09/2007,14:15:00,40350,40360,40350,40360,13
24/09/2007,14:16:00,40360,40360,40355,40360,7
24/09/2007,14:17:00,40365,40370,40365,40370,2
24/09/2007,14:18:00,40370,40370,40360,40360,6
24/09/2007,14:19:00,40360,40360,40350,40355,8
24/09/2007,14:20:00,40360,40370,40360,40365,14
24/09/2007,14:21:00,40360,40365,40355,40355,22
24/09/2007,14:22:00,40350,40350,40350,40350,1
24/09/2007,14:23:00,40355,40360,40355,40360,6
24/09/2007,14:24:00,40360,40360,40350,40350,17
24/09/2007,14:25:00,40355,40360,40355,40360,2
24/09/2007,14:26:00,40360,40360,40355,40355,7
24/09/2007,14:27:00,40355,40355,40350,40355,17
24/09/2007,14:28:00,40355,40360,40355,40360,5
24/09/2007,14:29:00,40350,40355,40350,40350,14
24/09/2007,14:30:00,40345,40350,40340,40350,34
24/09/2007,14:31:00,40350,40350,40350,40350,3
24/09/2007,14:32:00,40350,40350,40350,40350,6
24/09/2007,14:33:00,40350,40355,40350,40355,16
24/09/2007,14:34:00,40355,40355,40350,40350,6
24/09/2007,14:35:00,40350,40355,40350,40355,4
24/09/2007,14:36:00,40355,40360,40350,40360,11
24/09/2007,14:37:00,40360,40360,40355,40355,7
24/09/2007,14:38:00,40355,40355,40355,40355,4
24/09/2007,14:40:00,40365,40365,40365,40365,3
24/09/2007,14:41:00,40370,40370,40370,40370,2
24/09/2007,14:42:00,40365,40370,40365,40365,7
24/09/2007,14:43:00,40370,40370,40365,40365,4
24/09/2007,14:45:00,40365,40365,40365,40365,2
24/09/2007,14:46:00,40360,40360,40360,40360,2
24/09/2007,14:47:00,40365,40370,40365,40370,7
24/09/2007,14:48:00,40360,40360,40355,40355,6
24/09/2007,14:49:00,40355,40355,40355,40355,8
24/09/2007,14:50:00,40355,40355,40355,40355,2
24/09/2007,14:51:00,40360,40360,40360,40360,2
24/09/2007,14:52:00,40365,40365,40365,40365,4
24/09/2007,14:53:00,40360,40360,40350,40355,9
24/09/2007,14:54:00,40350,40355,40350,40355,11
24/09/2007,14:55:00,40350,40360,40345,40360,8
24/09/2007,14:56:00,40350,40350,40345,40350,5
24/09/2007,14:57:00,40350,40350,40350,40350,17
24/09/2007,14:58:00,40350,40350,40345,40345,3
24/09/2007,14:59:00,40345,40345,40330,40330,21
24/09/2007,15:00:00,40330,40350,40320,40350,39
24/09/2007,15:01:00,40345,40345,40330,40330,16
24/09/2007,15:02:00,40325,40330,40325,40330,17
24/09/2007,15:03:00,40335,40340,40330,40335,6
24/09/2007,15:04:00,40335,40335,40330,40330,3
24/09/2007,15:05:00,40330,40330,40320,40320,12
24/09/2007,15:06:00,40320,40320,40315,40320,8
24/09/2007,15:07:00,40320,40320,40320,40320,6
24/09/2007,15:08:00,40320,40325,40320,40320,8
24/09/2007,15:09:00,40325,40325,40325,40325,1
24/09/2007,15:10:00,40325,40325,40325,40325,1
24/09/2007,15:11:00,40330,40330,40330,40330,3
24/09/2007,15:12:00,40325,40325,40325,40325,2
24/09/2007,15:13:00,40325,40325,40320,40325,7
24/09/2007,15:14:00,40320,40325,40320,40320,4
24/09/2007,15:15:00,40320,40320,40315,40320,5
24/09/2007,15:16:00,40320,40320,40315,40315,5
24/09/2007,15:17:00,40315,40320,40310,40310,29
24/09/2007,15:18:00,40315,40320,40310,40320,19
24/09/2007,15:19:00,40320,40320,40315,40315,6
24/09/2007,15:20:00,40320,40320,40320,40320,1
24/09/2007,15:21:00,40320,40320,40315,40315,4
24/09/2007,15:22:00,40315,40320,40315,40315,6
24/09/2007,15:23:00,40320,40325,40320,40320,8
24/09/2007,15:25:00,40320,40320,40320,40320,2
24/09/2007,15:26:00,40325,40330,40325,40330,2
24/09/2007,15:27:00,40330,40335,40330,40335,7
24/09/2007,15:28:00,40335,40335,40330,40335,6
24/09/2007,15:29:00,40335,40335,40330,40330,4
24/09/2007,15:30:00,40325,40325,40320,40325,25
24/09/2007,15:31:00,40330,40330,40320,40325,21
24/09/2007,15:32:00,40330,40360,40330,40360,41
24/09/2007,15:33:00,40360,40370,40350,40350,42
24/09/2007,15:34:00,40355,40355,40350,40350,7
24/09/2007,15:35:00,40345,40345,40335,40340,20
24/09/2007,15:36:00,40340,40340,40310,40315,32
24/09/2007,15:37:00,40315,40325,40315,40325,14
24/09/2007,15:38:00,40330,40330,40310,40315,45
24/09/2007,15:39:00,40310,40310,40290,40290,78
24/09/2007,15:40:00,40290,40290,40280,40290,44
24/09/2007,15:41:00,40290,40290,40270,40280,34
24/09/2007,15:42:00,40280,40280,40270,40280,14
24/09/2007,15:43:00,40280,40290,40280,40285,27
24/09/2007,15:44:00,40290,40310,40285,40285,37
24/09/2007,15:45:00,40280,40285,40240,40245,103
24/09/2007,15:46:00,40250,40260,40245,40255,44
24/09/2007,15:47:00,40255,40280,40255,40275,31
24/09/2007,15:48:00,40280,40295,40275,40280,64
24/09/2007,15:49:00,40280,40280,40270,40270,12
24/09/2007,15:50:00,40270,40275,40265,40270,24
24/09/2007,15:51:00,40275,40275,40255,40255,20
24/09/2007,15:52:00,40250,40260,40250,40260,27
24/09/2007,15:53:00,40255,40255,40240,40245,36
24/09/2007,15:54:00,40240,40240,40225,40230,22
24/09/2007,15:55:00,40235,40240,40210,40215,57
24/09/2007,15:56:00,40215,40225,40210,40210,39
24/09/2007,15:57:00,40210,40215,40200,40205,40
24/09/2007,15:58:00,40205,40210,40200,40205,26
24/09/2007,15:59:00,40205,40220,40200,40220,58
24/09/2007,16:00:00,40215,40215,40205,40215,26
24/09/2007,16:01:00,40210,40225,40205,40225,48
24/09/2007,16:02:00,40225,40240,40225,40240,55
24/09/2007,16:03:00,40240,40240,40230,40235,22
24/09/2007,16:04:00,40240,40245,40225,40230,55
24/09/2007,16:05:00,40230,40230,40225,40230,32
24/09/2007,16:06:00,40225,40225,40220,40220,17
24/09/2007,16:07:00,40225,40225,40200,40200,50
24/09/2007,16:08:00,40195,40195,40185,40190,58
24/09/2007,16:09:00,40190,40195,40180,40190,52
24/09/2007,16:10:00,40185,40205,40185,40200,36
24/09/2007,16:11:00,40205,40205,40190,40195,22
24/09/2007,16:12:00,40190,40190,40175,40175,42
24/09/2007,16:13:00,40175,40195,40170,40195,61
24/09/2007,16:14:00,40190,40190,40185,40185,12
24/09/2007,16:15:00,40185,40205,40180,40205,48
24/09/2007,16:16:00,40205,40225,40205,40210,97
24/09/2007,16:17:00,40210,40225,40210,40225,10
24/09/2007,16:18:00,40220,40225,40210,40210,23
24/09/2007,16:19:00,40215,40215,40200,40215,25
24/09/2007,16:20:00,40215,40220,40210,40215,9
24/09/2007,16:21:00,40220,40225,40220,40225,14
24/09/2007,16:22:00,40225,40265,40225,40265,85
24/09/2007,16:23:00,40260,40270,40260,40265,24
24/09/2007,16:24:00,40265,40295,40265,40290,41
24/09/2007,16:25:00,40290,40290,40280,40285,15
24/09/2007,16:26:00,40285,40295,40275,40290,28
24/09/2007,16:27:00,40300,40310,40295,40305,74
24/09/2007,16:28:00,40305,40310,40295,40300,29
24/09/2007,16:29:00,40300,40335,40300,40335,64
24/09/2007,16:30:00,40330,40330,40315,40320,52
24/09/2007,16:31:00,40325,40325,40300,40305,37
24/09/2007,16:32:00,40300,40305,40290,40290,34
24/09/2007,16:33:00,40290,40295,40280,40290,28
24/09/2007,16:34:00,40295,40310,40295,40310,45
24/09/2007,16:35:00,40310,40315,40305,40305,28
24/09/2007,16:36:00,40305,40305,40280,40285,42
24/09/2007,16:37:00,40285,40285,40275,40275,34
24/09/2007,16:38:00,40270,40280,40270,40280,26
24/09/2007,16:39:00,40285,40285,40275,40275,5
24/09/2007,16:40:00,40275,40280,40265,40265,22
24/09/2007,16:41:00,40260,40270,40260,40265,16
24/09/2007,16:42:00,40265,40285,40265,40285,22
24/09/2007,16:43:00,40280,40295,40280,40290,30
24/09/2007,16:44:00,40285,40285,40280,40280,3
24/09/2007,16:45:00,40280,40290,40280,40280,10
24/09/2007,16:46:00,40285,40285,40285,40285,2
24/09/2007,16:47:00,40290,40295,40270,40270,33
24/09/2007,16:48:00,40270,40270,40255,40260,25
24/09/2007,16:49:00,40260,40265,40260,40265,46
24/09/2007,16:50:00,40265,40270,40265,40270,15
24/09/2007,16:51:00,40275,40275,40260,40260,11
24/09/2007,16:52:00,40260,40260,40240,40240,34
24/09/2007,16:53:00,40250,40255,40240,40240,109
24/09/2007,16:54:00,40240,40250,40240,40250,20
24/09/2007,16:55:00,40250,40260,40240,40260,63
24/09/2007,16:56:00,40255,40260,40250,40255,38
24/09/2007,16:57:00,40255,40255,40250,40250,3
24/09/2007,16:58:00,40255,40275,40250,40275,33
24/09/2007,16:59:00,40275,40280,40270,40280,16
24/09/2007,17:00:00,40280,40280,40265,40265,13
24/09/2007,17:01:00,40260,40260,40245,40245,18
24/09/2007,17:02:00,40245,40250,40240,40250,17
24/09/2007,17:03:00,40250,40255,40250,40255,68
24/09/2007,17:04:00,40260,40260,40240,40240,41
24/09/2007,17:05:00,40240,40250,40240,40250,25
24/09/2007,17:06:00,40245,40250,40240,40245,10
24/09/2007,17:07:00,40245,40250,40240,40250,33
24/09/2007,17:08:00,40250,40250,40235,40240,23
24/09/2007,17:09:00,40240,40245,40240,40245,9
24/09/2007,17:10:00,40240,40250,40235,40245,59
24/09/2007,17:11:00,40240,40245,40230,40240,24
24/09/2007,17:12:00,40245,40255,40245,40245,19
24/09/2007,17:13:00,40250,40255,40245,40245,17
24/09/2007,17:14:00,40245,40250,40235,40235,38
24/09/2007,17:15:00,40235,40240,40230,40230,11
24/09/2007,17:16:00,40230,40240,40230,40235,11
24/09/2007,17:17:00,40235,40255,40235,40255,20
24/09/2007,17:18:00,40260,40265,40250,40250,25
24/09/2007,17:19:00,40250,40250,40245,40245,9
24/09/2007,17:20:00,40255,40265,40255,40260,21
24/09/2007,17:21:00,40260,40275,40260,40270,22
24/09/2007,17:22:00,40270,40275,40260,40260,75
24/09/2007,17:23:00,40260,40260,40250,40260,28
24/09/2007,17:24:00,40265,40265,40245,40260,44
24/09/2007,17:25:00,40250,40265,40240,40240,60
24/09/2007,17:26:00,40240,40245,40200,40210,167
24/09/2007,17:27:00,40210,40215,40210,40210,20
24/09/2007,17:28:00,40210,40225,40210,40220,39
24/09/2007,17:29:00,40215,40225,40200,40200,52
24/09/2007,17:30:00,40210,40230,40210,40225,45
24/09/2007,17:31:00,40230,40230,40225,40225,42
24/09/2007,17:32:00,40230,40240,40225,40235,57
24/09/2007,17:33:00,40230,40240,40230,40230,33
24/09/2007,17:34:00,40235,40235,40230,40230,4
24/09/2007,17:35:00,40230,40235,40225,40230,11
24/09/2007,17:36:00,40230,40230,40220,40225,13
24/09/2007,17:37:00,40220,40230,40220,40220,18
24/09/2007,17:38:00,40220,40225,40215,40220,40
24/09/2007,17:39:00,40220,40220,40210,40215,30