DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/09/2007,17:19:00,39980,39985,39980,39980,20
25/09/2007,17:20:00,39975,39975,39955,39970,22
25/09/2007,17:21:00,39970,39975,39960,39965,20
25/09/2007,17:22:00,39960,39975,39960,39970,26
25/09/2007,17:23:00,39970,39970,39935,39945,71
25/09/2007,17:24:00,39950,39960,39945,39955,75
25/09/2007,17:25:00,39965,39965,39925,39935,76
25/09/2007,17:26:00,39930,39950,39920,39935,85
25/09/2007,17:27:00,39930,39940,39915,39915,69
25/09/2007,17:28:00,39910,39930,39905,39925,81
25/09/2007,17:29:00,39920,39935,39910,39935,66
25/09/2007,17:30:00,39920,39935,39915,39920,45
25/09/2007,17:31:00,39925,39925,39915,39920,20
25/09/2007,17:32:00,39925,39925,39915,39920,25
25/09/2007,17:33:00,39925,39930,39915,39920,31
25/09/2007,17:34:00,39925,39940,39925,39940,25
25/09/2007,17:35:00,39940,39960,39935,39960,27
25/09/2007,17:36:00,39950,39960,39945,39945,20
25/09/2007,17:37:00,39945,39950,39935,39940,45
25/09/2007,17:38:00,39935,39940,39930,39935,28
25/09/2007,17:39:00,39935,39950,39935,39940,38
26/09/2007,09:00:00,40040,40105,40025,40095,81
26/09/2007,09:01:00,40095,40100,40060,40065,48
26/09/2007,09:02:00,40070,40080,40065,40075,52
26/09/2007,09:03:00,40070,40090,40070,40085,33
26/09/2007,09:04:00,40075,40080,40060,40060,30
26/09/2007,09:05:00,40060,40100,40060,40100,96
26/09/2007,09:06:00,40100,40135,40095,40135,129
26/09/2007,09:07:00,40130,40150,40130,40135,82
26/09/2007,09:08:00,40135,40140,40125,40135,53
26/09/2007,09:09:00,40140,40150,40135,40140,64
26/09/2007,09:10:00,40145,40160,40140,40140,59
26/09/2007,09:11:00,40135,40140,40125,40135,29
26/09/2007,09:12:00,40135,40135,40120,40125,17
26/09/2007,09:13:00,40125,40125,40120,40125,20
26/09/2007,09:14:00,40125,40125,40115,40115,20
26/09/2007,09:15:00,40110,40125,40110,40125,24
26/09/2007,09:16:00,40120,40135,40120,40135,14
26/09/2007,09:17:00,40140,40145,40130,40140,42
26/09/2007,09:18:00,40140,40140,40120,40130,23
26/09/2007,09:19:00,40125,40130,40120,40130,12
26/09/2007,09:20:00,40130,40140,40125,40140,14
26/09/2007,09:21:00,40140,40165,40140,40160,96
26/09/2007,09:22:00,40165,40175,40160,40170,40
26/09/2007,09:23:00,40170,40175,40160,40165,38
26/09/2007,09:24:00,40165,40190,40165,40185,55
26/09/2007,09:25:00,40185,40195,40180,40185,47
26/09/2007,09:26:00,40185,40190,40180,40190,38
26/09/2007,09:27:00,40190,40190,40165,40165,23
26/09/2007,09:28:00,40165,40180,40165,40165,33
26/09/2007,09:29:00,40170,40170,40165,40165,7
26/09/2007,09:30:00,40165,40170,40145,40150,39
26/09/2007,09:31:00,40145,40155,40140,40155,22
26/09/2007,09:32:00,40145,40150,40130,40135,29
26/09/2007,09:33:00,40135,40145,40135,40145,17
26/09/2007,09:34:00,40145,40145,40135,40140,14
26/09/2007,09:35:00,40145,40150,40140,40145,15
26/09/2007,09:36:00,40145,40145,40145,40145,10
26/09/2007,09:37:00,40145,40160,40145,40160,28
26/09/2007,09:38:00,40150,40150,40145,40145,6
26/09/2007,09:39:00,40140,40140,40135,40135,10
26/09/2007,09:40:00,40130,40130,40115,40120,39
26/09/2007,09:41:00,40120,40120,40100,40115,76
26/09/2007,09:42:00,40110,40115,40100,40110,23
26/09/2007,09:43:00,40110,40120,40110,40120,28
26/09/2007,09:44:00,40120,40125,40115,40115,9
26/09/2007,09:45:00,40120,40140,40120,40135,52
26/09/2007,09:46:00,40135,40135,40135,40135,11
26/09/2007,09:47:00,40135,40135,40105,40105,33
26/09/2007,09:48:00,40105,40110,40090,40090,55
26/09/2007,09:49:00,40090,40090,40080,40080,20
26/09/2007,09:50:00,40080,40080,40065,40070,67
26/09/2007,09:51:00,40075,40100,40070,40100,68
26/09/2007,09:52:00,40100,40100,40085,40085,52
26/09/2007,09:53:00,40090,40120,40090,40115,48
26/09/2007,09:54:00,40115,40115,40100,40100,14
26/09/2007,09:55:00,40105,40105,40095,40105,14
26/09/2007,09:56:00,40105,40105,40090,40090,19
26/09/2007,09:57:00,40090,40095,40090,40095,2
26/09/2007,09:58:00,40095,40100,40095,40095,5
26/09/2007,09:59:00,40090,40110,40085,40110,31
26/09/2007,10:00:00,40110,40160,40105,40155,98
26/09/2007,10:01:00,40160,40160,40135,40135,40
26/09/2007,10:02:00,40135,40140,40135,40140,5
26/09/2007,10:03:00,40135,40140,40130,40135,9
26/09/2007,10:04:00,40140,40155,40140,40150,49
26/09/2007,10:05:00,40150,40155,40145,40155,16
26/09/2007,10:06:00,40160,40160,40150,40155,19
26/09/2007,10:07:00,40150,40150,40125,40130,37
26/09/2007,10:08:00,40125,40135,40125,40130,15
26/09/2007,10:09:00,40135,40140,40135,40140,2
26/09/2007,10:10:00,40135,40140,40135,40140,9
26/09/2007,10:11:00,40135,40150,40135,40135,28
26/09/2007,10:12:00,40130,40140,40130,40140,12
26/09/2007,10:13:00,40135,40135,40105,40105,45
26/09/2007,10:14:00,40110,40115,40100,40100,24
26/09/2007,10:15:00,40105,40115,40105,40110,9
26/09/2007,10:16:00,40110,40110,40110,40110,4
26/09/2007,10:17:00,40115,40120,40115,40120,5
26/09/2007,10:18:00,40125,40130,40110,40110,22
26/09/2007,10:19:00,40115,40120,40105,40110,27
26/09/2007,10:20:00,40105,40130,40105,40125,34
26/09/2007,10:21:00,40130,40135,40120,40120,15
26/09/2007,10:22:00,40115,40140,40115,40135,24
26/09/2007,10:23:00,40140,40145,40140,40145,9
26/09/2007,10:24:00,40145,40145,40135,40135,16
26/09/2007,10:25:00,40140,40145,40140,40140,7
26/09/2007,10:26:00,40135,40140,40130,40140,9
26/09/2007,10:27:00,40135,40140,40135,40140,4
26/09/2007,10:28:00,40140,40150,40135,40150,51
26/09/2007,10:29:00,40155,40155,40150,40150,24
26/09/2007,10:30:00,40150,40155,40150,40155,11
26/09/2007,10:31:00,40155,40160,40155,40160,21
26/09/2007,10:32:00,40155,40170,40155,40160,30
26/09/2007,10:33:00,40160,40160,40150,40155,23
26/09/2007,10:34:00,40160,40160,40155,40155,2
26/09/2007,10:35:00,40150,40170,40150,40170,17
26/09/2007,10:36:00,40175,40210,40170,40205,167
26/09/2007,10:37:00,40200,40205,40190,40195,35
26/09/2007,10:38:00,40190,40190,40190,40190,5
26/09/2007,10:39:00,40190,40190,40175,40180,20
26/09/2007,10:40:00,40180,40190,40180,40180,14
26/09/2007,10:41:00,40185,40185,40180,40180,16
26/09/2007,10:42:00,40175,40185,40175,40180,7
26/09/2007,10:43:00,40175,40180,40165,40180,23
26/09/2007,10:44:00,40175,40180,40170,40180,11
26/09/2007,10:45:00,40175,40175,40165,40175,15
26/09/2007,10:46:00,40175,40215,40170,40205,94
26/09/2007,10:47:00,40205,40230,40195,40220,47
26/09/2007,10:48:00,40220,40225,40200,40210,60
26/09/2007,10:49:00,40205,40210,40205,40210,12
26/09/2007,10:50:00,40215,40220,40210,40210,19
26/09/2007,10:51:00,40210,40215,40200,40200,20
26/09/2007,10:52:00,40200,40205,40190,40195,34
26/09/2007,10:53:00,40195,40195,40195,40195,1
26/09/2007,10:54:00,40195,40210,40195,40210,19
26/09/2007,10:55:00,40210,40210,40205,40205,12
26/09/2007,10:56:00,40210,40210,40210,40210,12
26/09/2007,10:57:00,40205,40205,40200,40200,7
26/09/2007,10:58:00,40200,40205,40190,40195,25
26/09/2007,10:59:00,40185,40190,40185,40190,11
26/09/2007,11:00:00,40185,40190,40185,40190,11
26/09/2007,11:01:00,40185,40200,40185,40200,17
26/09/2007,11:02:00,40200,40200,40190,40190,22
26/09/2007,11:03:00,40190,40190,40170,40175,39
26/09/2007,11:04:00,40170,40180,40170,40180,12
26/09/2007,11:05:00,40175,40180,40175,40175,12
26/09/2007,11:06:00,40175,40175,40175,40175,1
26/09/2007,11:07:00,40175,40185,40170,40185,16
26/09/2007,11:08:00,40185,40185,40180,40180,21
26/09/2007,11:09:00,40175,40180,40175,40180,9
26/09/2007,11:10:00,40175,40180,40175,40180,9
26/09/2007,11:11:00,40180,40180,40180,40180,5
26/09/2007,11:12:00,40180,40185,40175,40180,19
26/09/2007,11:13:00,40180,40200,40180,40190,61
26/09/2007,11:14:00,40195,40195,40195,40195,12
26/09/2007,11:15:00,40200,40200,40190,40190,27
26/09/2007,11:16:00,40190,40200,40190,40195,14
26/09/2007,11:17:00,40195,40195,40195,40195,17
26/09/2007,11:18:00,40190,40200,40190,40195,27
26/09/2007,11:19:00,40200,40200,40200,40200,15
26/09/2007,11:20:00,40200,40205,40200,40205,17
26/09/2007,11:21:00,40210,40210,40210,40210,17
26/09/2007,11:22:00,40210,40230,40210,40225,78
26/09/2007,11:23:00,40225,40235,40220,40220,22
26/09/2007,11:24:00,40225,40230,40225,40230,18
26/09/2007,11:25:00,40225,40235,40225,40230,12
26/09/2007,11:26:00,40225,40225,40220,40220,10
26/09/2007,11:27:00,40220,40220,40215,40215,21
26/09/2007,11:28:00,40215,40220,40215,40220,11
26/09/2007,11:29:00,40215,40220,40215,40220,7
26/09/2007,11:30:00,40220,40225,40220,40225,16
26/09/2007,11:31:00,40230,40230,40225,40230,14
26/09/2007,11:32:00,40235,40235,40230,40230,6
26/09/2007,11:33:00,40230,40230,40220,40225,16
26/09/2007,11:34:00,40225,40230,40225,40230,10
26/09/2007,11:35:00,40230,40230,40225,40225,6
26/09/2007,11:36:00,40225,40225,40220,40225,9
26/09/2007,11:37:00,40225,40225,40225,40225,2
26/09/2007,11:38:00,40230,40230,40225,40225,4
26/09/2007,11:39:00,40225,40225,40225,40225,9
26/09/2007,11:40:00,40225,40225,40225,40225,2
26/09/2007,11:41:00,40220,40220,40220,40220,10
26/09/2007,11:42:00,40215,40215,40210,40210,10
26/09/2007,11:43:00,40215,40215,40215,40215,4
26/09/2007,11:44:00,40210,40225,40210,40225,21
26/09/2007,11:45:00,40225,40230,40220,40225,6
26/09/2007,11:46:00,40230,40235,40230,40235,15
26/09/2007,11:47:00,40230,40245,40230,40245,46
26/09/2007,11:48:00,40235,40240,40235,40240,15
26/09/2007,11:49:00,40245,40260,40245,40255,57
26/09/2007,11:50:00,40260,40265,40250,40260,32
26/09/2007,11:51:00,40260,40260,40240,40245,17
26/09/2007,11:52:00,40245,40250,40235,40250,45
26/09/2007,11:53:00,40250,40260,40250,40255,12
26/09/2007,11:54:00,40255,40255,40250,40255,13
26/09/2007,11:55:00,40250,40250,40245,40250,21
26/09/2007,11:56:00,40245,40255,40245,40250,10
26/09/2007,11:57:00,40245,40250,40245,40250,3
26/09/2007,11:58:00,40250,40255,40250,40250,7
26/09/2007,11:59:00,40245,40245,40245,40245,3
26/09/2007,12:00:00,40245,40250,40245,40250,3
26/09/2007,12:01:00,40245,40270,40245,40255,60
26/09/2007,12:02:00,40255,40255,40235,40235,16
26/09/2007,12:03:00,40235,40240,40235,40240,8
26/09/2007,12:04:00,40240,40240,40240,40240,1
26/09/2007,12:05:00,40235,40235,40220,40230,55
26/09/2007,12:06:00,40225,40230,40220,40220,7
26/09/2007,12:07:00,40225,40225,40225,40225,1
26/09/2007,12:08:00,40230,40235,40230,40235,5
26/09/2007,12:09:00,40230,40230,40230,40230,2
26/09/2007,12:10:00,40225,40230,40225,40230,6
26/09/2007,12:11:00,40230,40230,40230,40230,1
26/09/2007,12:12:00,40235,40235,40235,40235,2
26/09/2007,12:13:00,40240,40250,40240,40240,25
26/09/2007,12:14:00,40235,40235,40235,40235,3
26/09/2007,12:15:00,40235,40235,40235,40235,3
26/09/2007,12:16:00,40235,40235,40230,40230,4
26/09/2007,12:17:00,40235,40235,40230,40230,18
26/09/2007,12:18:00,40225,40225,40215,40220,13
26/09/2007,12:19:00,40220,40220,40200,40210,43
26/09/2007,12:20:00,40210,40215,40205,40205,9
26/09/2007,12:21:00,40205,40215,40205,40215,12
26/09/2007,12:22:00,40220,40220,40220,40220,7
26/09/2007,12:23:00,40220,40220,40220,40220,2
26/09/2007,12:26:00,40215,40215,40210,40210,5
26/09/2007,12:27:00,40210,40210,40205,40205,5
26/09/2007,12:28:00,40215,40220,40215,40220,8
26/09/2007,12:29:00,40220,40220,40215,40215,6
26/09/2007,12:30:00,40215,40220,40215,40220,3
26/09/2007,12:32:00,40220,40220,40200,40210,83
26/09/2007,12:33:00,40205,40205,40200,40205,5
26/09/2007,12:34:00,40205,40205,40205,40205,12
26/09/2007,12:35:00,40205,40210,40205,40210,5
26/09/2007,12:36:00,40210,40215,40210,40210,5
26/09/2007,12:37:00,40205,40215,40200,40200,13
26/09/2007,12:38:00,40200,40200,40200,40200,11
26/09/2007,12:39:00,40205,40210,40205,40210,9
26/09/2007,12:40:00,40215,40235,40215,40235,20
26/09/2007,12:41:00,40240,40250,40235,40245,14
26/09/2007,12:42:00,40240,40245,40240,40245,2
26/09/2007,12:43:00,40245,40245,40240,40240,5
26/09/2007,12:44:00,40245,40250,40245,40245,7
26/09/2007,12:45:00,40245,40245,40235,40235,4
26/09/2007,12:46:00,40240,40250,40240,40250,8
26/09/2007,12:47:00,40255,40255,40245,40245,21
26/09/2007,12:49:00,40240,40240,40240,40240,1
26/09/2007,12:50:00,40240,40245,40240,40240,8
26/09/2007,12:51:00,40235,40235,40235,40235,1
26/09/2007,12:52:00,40235,40235,40230,40230,6
26/09/2007,12:53:00,40225,40225,40225,40225,2
26/09/2007,12:54:00,40225,40225,40225,40225,6
26/09/2007,12:55:00,40225,40230,40225,40230,4
26/09/2007,12:56:00,40235,40235,40230,40230,3
26/09/2007,12:59:00,40230,40230,40225,40225,4
26/09/2007,13:00:00,40225,40225,40225,40225,2
26/09/2007,13:01:00,40220,40220,40220,40220,7
26/09/2007,13:02:00,40225,40225,40215,40215,8
26/09/2007,13:04:00,40220,40225,40220,40225,5
26/09/2007,13:05:00,40230,40240,40230,40240,7
26/09/2007,13:06:00,40230,40230,40230,40230,15
26/09/2007,13:07:00,40230,40235,40230,40230,3
26/09/2007,13:08:00,40240,40240,40240,40240,1
26/09/2007,13:09:00,40235,40235,40230,40230,2
26/09/2007,13:12:00,40240,40265,40240,40255,32
26/09/2007,13:13:00,40260,40260,40245,40245,13
26/09/2007,13:14:00,40240,40240,40230,40235,15
26/09/2007,13:15:00,40235,40235,40230,40230,2
26/09/2007,13:16:00,40235,40235,40235,40235,1
26/09/2007,13:18:00,40235,40235,40230,40230,5
26/09/2007,13:19:00,40230,40235,40230,40235,2
26/09/2007,13:20:00,40235,40235,40235,40235,3
26/09/2007,13:21:00,40240,40250,40240,40250,10
26/09/2007,13:22:00,40245,40260,40245,40260,17
26/09/2007,13:23:00,40260,40260,40255,40255,19
26/09/2007,13:24:00,40260,40260,40250,40250,10
26/09/2007,13:25:00,40255,40260,40250,40250,11
26/09/2007,13:26:00,40255,40255,40255,40255,4
26/09/2007,13:27:00,40250,40250,40250,40250,1
26/09/2007,13:28:00,40255,40255,40255,40255,5
26/09/2007,13:29:00,40250,40250,40250,40250,3
26/09/2007,13:30:00,40245,40245,40240,40245,11
26/09/2007,13:31:00,40250,40250,40250,40250,1
26/09/2007,13:32:00,40250,40250,40245,40245,8
26/09/2007,13:33:00,40255,40255,40255,40255,2
26/09/2007,13:34:00,40260,40260,40260,40260,4
26/09/2007,13:35:00,40245,40255,40245,40255,9
26/09/2007,13:36:00,40255,40255,40255,40255,2
26/09/2007,13:37:00,40255,40260,40255,40260,8
26/09/2007,13:38:00,40260,40260,40255,40255,2
26/09/2007,13:39:00,40260,40265,40260,40265,9
26/09/2007,13:40:00,40265,40295,40265,40295,85
26/09/2007,13:41:00,40300,40305,40295,40300,35
26/09/2007,13:42:00,40310,40315,40305,40310,19
26/09/2007,13:43:00,40310,40310,40285,40295,58
26/09/2007,13:44:00,40295,40300,40295,40295,15
26/09/2007,13:45:00,40290,40295,40285,40290,22
26/09/2007,13:46:00,40280,40285,40275,40285,31
26/09/2007,13:48:00,40275,40280,40275,40280,7
26/09/2007,13:49:00,40285,40295,40280,40280,19
26/09/2007,13:50:00,40290,40290,40290,40290,2
26/09/2007,13:51:00,40290,40290,40285,40285,5
26/09/2007,13:52:00,40285,40290,40280,40285,19
26/09/2007,13:53:00,40285,40290,40285,40285,5
26/09/2007,13:54:00,40290,40295,40285,40285,22
26/09/2007,13:55:00,40285,40285,40285,40285,17
26/09/2007,13:56:00,40285,40285,40285,40285,4
26/09/2007,13:57:00,40290,40290,40290,40290,7
26/09/2007,13:58:00,40285,40285,40275,40275,39
26/09/2007,13:59:00,40275,40280,40275,40280,4
26/09/2007,14:00:00,40280,40280,40275,40275,27
26/09/2007,14:01:00,40275,40275,40275,40275,3
26/09/2007,14:02:00,40275,40280,40275,40275,5
26/09/2007,14:03:00,40280,40300,40275,40295,69
26/09/2007,14:04:00,40290,40290,40280,40280,6
26/09/2007,14:05:00,40285,40290,40285,40290,5
26/09/2007,14:06:00,40290,40295,40285,40295,7
26/09/2007,14:07:00,40300,40310,40295,40310,11
26/09/2007,14:08:00,40300,40310,40295,40300,21
26/09/2007,14:09:00,40300,40305,40300,40300,7
26/09/2007,14:10:00,40300,40310,40300,40310,7
26/09/2007,14:11:00,40310,40325,40310,40325,44
26/09/2007,14:12:00,40320,40320,40305,40305,51
26/09/2007,14:13:00,40310,40320,40310,40315,10
26/09/2007,14:14:00,40320,40320,40320,40320,6
26/09/2007,14:15:00,40320,40325,40320,40320,20
26/09/2007,14:16:00,40320,40320,40315,40315,25
26/09/2007,14:17:00,40310,40310,40295,40305,48
26/09/2007,14:18:00,40305,40305,40305,40305,1
26/09/2007,14:19:00,40305,40305,40285,40290,33
26/09/2007,14:20:00,40295,40300,40290,40300,23
26/09/2007,14:21:00,40300,40305,40300,40305,11
26/09/2007,14:22:00,40310,40310,40305,40305,23
26/09/2007,14:23:00,40310,40335,40305,40320,77
26/09/2007,14:24:00,40325,40325,40320,40320,31
26/09/2007,14:25:00,40320,40325,40320,40325,8
26/09/2007,14:26:00,40330,40330,40325,40325,5
26/09/2007,14:27:00,40330,40330,40320,40320,34
26/09/2007,14:28:00,40325,40325,40315,40320,34
26/09/2007,14:29:00,40325,40330,40320,40325,20
26/09/2007,14:30:00,40320,40320,40265,40275,194
26/09/2007,14:31:00,40275,40300,40275,40275,81
26/09/2007,14:32:00,40275,40285,40270,40275,21
26/09/2007,14:33:00,40280,40305,40280,40295,26
26/09/2007,14:34:00,40295,40295,40275,40295,46
26/09/2007,14:35:00,40290,40325,40290,40320,59
26/09/2007,14:36:00,40315,40315,40295,40300,32
26/09/2007,14:37:00,40295,40300,40285,40285,18
26/09/2007,14:38:00,40290,40295,40290,40295,9
26/09/2007,14:39:00,40300,40300,40290,40290,14
26/09/2007,14:40:00,40300,40325,40295,40325,41
26/09/2007,14:41:00,40325,40325,40310,40320,34
26/09/2007,14:42:00,40325,40360,40325,40345,99
26/09/2007,14:43:00,40345,40345,40335,40335,25
26/09/2007,14:44:00,40335,40345,40330,40340,37
26/09/2007,14:45:00,40340,40345,40340,40345,13
26/09/2007,14:46:00,40340,40350,40325,40345,52
26/09/2007,14:47:00,40355,40375,40355,40370,91
26/09/2007,14:48:00,40375,40380,40355,40360,70
26/09/2007,14:49:00,40360,40360,40350,40360,32
26/09/2007,14:50:00,40360,40365,40355,40360,22
26/09/2007,14:51:00,40360,40375,40360,40370,15
26/09/2007,14:52:00,40370,40370,40345,40345,26
26/09/2007,14:53:00,40345,40355,40340,40350,26
26/09/2007,14:54:00,40350,40360,40350,40360,8
26/09/2007,14:55:00,40360,40360,40340,40340,17
26/09/2007,14:56:00,40345,40360,40340,40345,24
26/09/2007,14:57:00,40345,40345,40345,40345,4
26/09/2007,14:58:00,40345,40345,40335,40340,24
26/09/2007,14:59:00,40340,40340,40325,40335,25
26/09/2007,15:00:00,40335,40340,40330,40340,20
26/09/2007,15:01:00,40335,40340,40330,40335,18
26/09/2007,15:02:00,40340,40340,40335,40335,7
26/09/2007,15:03:00,40330,40335,40330,40335,7
26/09/2007,15:04:00,40335,40335,40330,40335,5
26/09/2007,15:05:00,40335,40335,40335,40335,10
26/09/2007,15:06:00,40335,40345,40335,40335,10
26/09/2007,15:07:00,40340,40340,40330,40330,30
26/09/2007,15:08:00,40330,40330,40320,40320,28
26/09/2007,15:09:00,40325,40325,40325,40325,3
26/09/2007,15:10:00,40325,40330,40325,40330,11
26/09/2007,15:11:00,40330,40335,40320,40325,23
26/09/2007,15:12:00,40325,40325,40320,40325,13
26/09/2007,15:13:00,40325,40325,40325,40325,5
26/09/2007,15:14:00,40320,40325,40320,40325,5
26/09/2007,15:15:00,40325,40330,40325,40325,15
26/09/2007,15:16:00,40325,40330,40325,40330,5
26/09/2007,15:17:00,40330,40335,40330,40335,5
26/09/2007,15:18:00,40335,40340,40335,40340,7
26/09/2007,15:19:00,40325,40325,40325,40325,2
26/09/2007,15:20:00,40335,40335,40325,40335,11
26/09/2007,15:21:00,40330,40330,40320,40330,16
26/09/2007,15:22:00,40335,40335,40335,40335,5
26/09/2007,15:23:00,40335,40335,40325,40325,9
26/09/2007,15:24:00,40325,40325,40325,40325,1
26/09/2007,15:25:00,40330,40330,40330,40330,2
26/09/2007,15:26:00,40330,40330,40325,40325,25
26/09/2007,15:27:00,40325,40330,40320,40330,8
26/09/2007,15:28:00,40330,40335,40330,40335,3
26/09/2007,15:29:00,40335,40335,40330,40335,3
26/09/2007,15:30:00,40330,40345,40330,40335,87
26/09/2007,15:31:00,40330,40330,40320,40320,36
26/09/2007,15:32:00,40320,40330,40320,40325,13
26/09/2007,15:33:00,40330,40335,40330,40335,28
26/09/2007,15:34:00,40340,40340,40320,40325,36
26/09/2007,15:35:00,40330,40340,40325,40340,34
26/09/2007,15:36:00,40340,40365,40330,40355,42
26/09/2007,15:37:00,40350,40350,40350,40350,9
26/09/2007,15:38:00,40355,40365,40355,40360,48
26/09/2007,15:39:00,40365,40375,40355,40370,49
26/09/2007,15:40:00,40365,40365,40350,40365,21
26/09/2007,15:41:00,40360,40360,40355,40355,12
26/09/2007,15:42:00,40360,40365,40325,40330,61
26/09/2007,15:43:00,40325,40335,40320,40335,20
26/09/2007,15:44:00,40340,40345,40330,40340,27
26/09/2007,15:45:00,40335,40335,40325,40325,59
26/09/2007,15:46:00,40335,40340,40330,40340,21
26/09/2007,15:47:00,40340,40340,40325,40335,39
26/09/2007,15:48:00,40340,40345,40335,40335,29
26/09/2007,15:49:00,40335,40335,40315,40315,55
26/09/2007,15:50:00,40315,40320,40290,40290,47
26/09/2007,15:51:00,40295,40310,40290,40310,41
26/09/2007,15:52:00,40315,40320,40305,40310,52
26/09/2007,15:53:00,40315,40325,40315,40325,18
26/09/2007,15:54:00,40320,40330,40320,40325,15
26/09/2007,15:55:00,40330,40340,40330,40330,47
26/09/2007,15:56:00,40335,40335,40330,40330,34
26/09/2007,15:57:00,40330,40335,40300,40300,54
26/09/2007,15:58:00,40305,40335,40305,40335,44
26/09/2007,15:59:00,40340,40355,40340,40340,47
26/09/2007,16:00:00,40340,40355,40340,40355,37
26/09/2007,16:01:00,40345,40350,40340,40345,49
26/09/2007,16:02:00,40345,40365,40340,40340,97
26/09/2007,16:03:00,40345,40350,40340,40340,25
26/09/2007,16:04:00,40340,40360,40340,40360,18
26/09/2007,16:05:00,40355,40355,40330,40330,25
26/09/2007,16:06:00,40325,40325,40320,40325,22
26/09/2007,16:07:00,40320,40320,40305,40310,54
26/09/2007,16:08:00,40305,40315,40305,40310,38
26/09/2007,16:09:00,40315,40330,40315,40320,28
26/09/2007,16:10:00,40320,40335,40320,40330,13
26/09/2007,16:11:00,40330,40335,40320,40325,19
26/09/2007,16:12:00,40320,40325,40310,40310,16
26/09/2007,16:13:00,40310,40310,40290,40305,29
26/09/2007,16:14:00,40305,40305,40270,40270,55
26/09/2007,16:15:00,40280,40280,40260,40270,75
26/09/2007,16:16:00,40270,40280,40265,40275,26
26/09/2007,16:17:00,40275,40280,40270,40270,22
26/09/2007,16:18:00,40280,40285,40280,40280,17
26/09/2007,16:19:00,40280,40285,40275,40275,15
26/09/2007,16:20:00,40275,40295,40275,40295,17
26/09/2007,16:21:00,40290,40290,40270,40270,9
26/09/2007,16:22:00,40275,40285,40275,40275,25
26/09/2007,16:23:00,40280,40280,40270,40280,11
26/09/2007,16:24:00,40270,40270,40270,40270,3
26/09/2007,16:25:00,40265,40270,40260,40260,18
26/09/2007,16:26:00,40265,40290,40265,40285,20
26/09/2007,16:27:00,40285,40290,40285,40290,6
26/09/2007,16:28:00,40295,40295,40280,40285,26
26/09/2007,16:29:00,40280,40280,40265,40280,41
26/09/2007,16:30:00,40280,40280,40250,40250,43
26/09/2007,16:31:00,40255,40265,40255,40265,40
26/09/2007,16:32:00,40260,40260,40235,40240,46
26/09/2007,16:33:00,40240,40250,40240,40250,20
26/09/2007,16:34:00,40250,40260,40250,40250,20
26/09/2007,16:35:00,40255,40260,40235,40235,32
26/09/2007,16:36:00,40235,40250,40235,40250,27
26/09/2007,16:37:00,40245,40250,40240,40250,11
26/09/2007,16:38:00,40250,40250,40235,40240,19
26/09/2007,16:39:00,40245,40260,40245,40260,42
26/09/2007,16:40:00,40255,40265,40240,40240,16
26/09/2007,16:41:00,40240,40260,40235,40250,29
26/09/2007,16:42:00,40250,40250,40240,40240,31
26/09/2007,16:43:00,40240,40250,40235,40245,34
26/09/2007,16:44:00,40245,40265,40245,40265,28
26/09/2007,16:45:00,40265,40265,40260,40265,22
26/09/2007,16:46:00,40270,40280,40255,40260,33
26/09/2007,16:47:00,40255,40260,40250,40255,7
26/09/2007,16:48:00,40255,40255,40245,40245,13
26/09/2007,16:49:00,40245,40245,40225,40230,42
26/09/2007,16:50:00,40230,40230,40225,40225,14
26/09/2007,16:51:00,40225,40240,40225,40235,16
26/09/2007,16:52:00,40230,40230,40225,40225,13
26/09/2007,16:53:00,40220,40245,40220,40235,23
26/09/2007,16:54:00,40235,40235,40230,40235,7
26/09/2007,16:55:00,40230,40250,40230,40250,24
26/09/2007,16:56:00,40245,40250,40245,40250,9
26/09/2007,16:57:00,40255,40260,40250,40260,30
26/09/2007,16:58:00,40260,40260,40230,40230,23
26/09/2007,16:59:00,40230,40235,40220,40235,22
26/09/2007,17:00:00,40235,40240,40230,40235,19
26/09/2007,17:01:00,40240,40265,40235,40265,28
26/09/2007,17:02:00,40265,40265,40255,40255,14
26/09/2007,17:03:00,40250,40250,40245,40250,25
26/09/2007,17:04:00,40250,40255,40250,40255,12
26/09/2007,17:05:00,40260,40265,40255,40265,13
26/09/2007,17:06:00,40270,40300,40270,40300,43
26/09/2007,17:07:00,40300,40315,40300,40310,27
26/09/2007,17:08:00,40305,40315,40300,40300,37
26/09/2007,17:09:00,40290,40290,40285,40290,13
26/09/2007,17:10:00,40290,40295,40290,40290,18
26/09/2007,17:11:00,40295,40310,40295,40305,22
26/09/2007,17:12:00,40300,40300,40285,40285,41
26/09/2007,17:13:00,40290,40300,40290,40300,37
26/09/2007,17:14:00,40300,40305,40295,40295,23
26/09/2007,17:15:00,40300,40300,40280,40280,47
26/09/2007,17:16:00,40285,40300,40270,40300,30
26/09/2007,17:17:00,40295,40300,40275,40280,23
26/09/2007,17:18:00,40280,40285,40275,40275,14
26/09/2007,17:19:00,40275,40275,40260,40260,33
26/09/2007,17:20:00,40260,40265,40250,40255,14
26/09/2007,17:21:00,40260,40270,40255,40270,43
26/09/2007,17:22:00,40270,40275,40265,40265,13
26/09/2007,17:23:00,40260,40270,40250,40250,43
26/09/2007,17:24:00,40245,40255,40235,40250,83
26/09/2007,17:25:00,40245,40260,40240,40250,55
26/09/2007,17:26:00,40245,40280,40245,40265,48
26/09/2007,17:27:00,40260,40275,40260,40270,16
26/09/2007,17:28:00,40265,40280,40265,40275,11
26/09/2007,17:29:00,40270,40275,40255,40260,63
26/09/2007,17:30:00,40255,40260,40250,40255,34
26/09/2007,17:31:00,40255,40270,40250,40265,14
26/09/2007,17:32:00,40265,40270,40250,40265,23
26/09/2007,17:33:00,40265,40275,40255,40275,28
26/09/2007,17:34:00,40270,40280,40265,40280,27
26/09/2007,17:35:00,40285,40285,40275,40285,9
26/09/2007,17:36:00,40285,40290,40285,40285,24
26/09/2007,17:37:00,40280,40285,40270,40270,9
26/09/2007,17:38:00,40270,40270,40260,40265,24
26/09/2007,17:39:00,40265,40270,40240,40245,71