DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
27/09/2007,09:00:00,40440,40615,40440,40490,257
27/09/2007,09:01:00,40490,40490,40465,40465,126
27/09/2007,09:02:00,40465,40480,40465,40475,43
27/09/2007,09:03:00,40480,40500,40480,40500,57
27/09/2007,09:04:00,40500,40520,40495,40510,79
27/09/2007,09:05:00,40500,40520,40495,40515,84
27/09/2007,09:06:00,40510,40510,40505,40505,18
27/09/2007,09:07:00,40510,40515,40505,40510,21
27/09/2007,09:08:00,40510,40510,40490,40500,42
27/09/2007,09:09:00,40500,40500,40495,40495,9
27/09/2007,09:10:00,40495,40505,40490,40500,52
27/09/2007,09:11:00,40500,40505,40490,40505,27
27/09/2007,09:12:00,40500,40505,40495,40500,13
27/09/2007,09:13:00,40505,40510,40495,40510,26
27/09/2007,09:14:00,40510,40510,40500,40505,17
27/09/2007,09:15:00,40510,40520,40510,40520,11
27/09/2007,09:16:00,40520,40545,40520,40540,56
27/09/2007,09:17:00,40545,40555,40545,40545,27
27/09/2007,09:18:00,40540,40540,40515,40520,22
27/09/2007,09:19:00,40525,40530,40520,40520,32
27/09/2007,09:20:00,40515,40520,40505,40505,43
27/09/2007,09:21:00,40505,40520,40505,40515,20
27/09/2007,09:22:00,40515,40525,40515,40525,11
27/09/2007,09:23:00,40525,40535,40515,40515,19
27/09/2007,09:24:00,40520,40530,40520,40525,36
27/09/2007,09:25:00,40530,40540,40520,40540,41
27/09/2007,09:26:00,40540,40550,40530,40550,44
27/09/2007,09:27:00,40545,40545,40510,40520,52
27/09/2007,09:28:00,40520,40535,40520,40525,32
27/09/2007,09:29:00,40525,40535,40520,40530,35
27/09/2007,09:30:00,40535,40540,40525,40535,52
27/09/2007,09:31:00,40530,40530,40525,40530,9
27/09/2007,09:32:00,40535,40535,40530,40530,18
27/09/2007,09:33:00,40530,40535,40530,40530,6
27/09/2007,09:34:00,40535,40540,40535,40540,24
27/09/2007,09:35:00,40540,40540,40540,40540,13
27/09/2007,09:36:00,40545,40545,40530,40535,26
27/09/2007,09:37:00,40540,40545,40540,40540,13
27/09/2007,09:38:00,40535,40535,40530,40530,7
27/09/2007,09:39:00,40530,40545,40530,40545,14
27/09/2007,09:40:00,40540,40550,40540,40545,9
27/09/2007,09:41:00,40545,40550,40545,40550,11
27/09/2007,09:42:00,40550,40550,40545,40550,9
27/09/2007,09:43:00,40540,40545,40530,40540,27
27/09/2007,09:44:00,40535,40535,40530,40530,12
27/09/2007,09:45:00,40530,40540,40520,40520,34
27/09/2007,09:46:00,40525,40525,40515,40515,26
27/09/2007,09:47:00,40510,40515,40505,40510,43
27/09/2007,09:48:00,40520,40520,40515,40520,7
27/09/2007,09:49:00,40520,40520,40510,40510,10
27/09/2007,09:50:00,40510,40515,40495,40495,15
27/09/2007,09:51:00,40495,40500,40490,40500,35
27/09/2007,09:52:00,40500,40500,40490,40490,20
27/09/2007,09:53:00,40490,40495,40490,40495,8
27/09/2007,09:54:00,40495,40500,40490,40500,15
27/09/2007,09:55:00,40500,40500,40480,40485,32
27/09/2007,09:56:00,40480,40490,40480,40490,16
27/09/2007,09:57:00,40495,40495,40490,40495,10
27/09/2007,09:58:00,40490,40505,40490,40505,36
27/09/2007,09:59:00,40505,40515,40505,40505,24
27/09/2007,10:00:00,40510,40510,40500,40500,8
27/09/2007,10:01:00,40500,40500,40480,40495,19
27/09/2007,10:02:00,40490,40500,40490,40500,6
27/09/2007,10:03:00,40495,40500,40495,40500,3
27/09/2007,10:04:00,40500,40500,40495,40495,2
27/09/2007,10:05:00,40490,40495,40465,40475,70
27/09/2007,10:06:00,40475,40490,40475,40490,16
27/09/2007,10:07:00,40485,40485,40470,40475,23
27/09/2007,10:08:00,40470,40475,40460,40460,15
27/09/2007,10:09:00,40460,40465,40460,40465,22
27/09/2007,10:10:00,40470,40475,40470,40470,14
27/09/2007,10:11:00,40475,40475,40470,40475,12
27/09/2007,10:12:00,40480,40480,40475,40480,5
27/09/2007,10:13:00,40475,40490,40475,40490,12
27/09/2007,10:14:00,40485,40490,40485,40490,7
27/09/2007,10:15:00,40490,40495,40485,40485,12
27/09/2007,10:16:00,40490,40500,40490,40500,20
27/09/2007,10:17:00,40505,40505,40505,40505,12
27/09/2007,10:18:00,40500,40500,40495,40495,13
27/09/2007,10:19:00,40495,40495,40495,40495,3
27/09/2007,10:20:00,40490,40490,40470,40480,48
27/09/2007,10:21:00,40475,40480,40470,40480,22
27/09/2007,10:22:00,40485,40495,40485,40495,11
27/09/2007,10:23:00,40490,40490,40485,40485,8
27/09/2007,10:24:00,40485,40485,40470,40470,24
27/09/2007,10:25:00,40465,40470,40455,40465,56
27/09/2007,10:26:00,40465,40475,40465,40475,15
27/09/2007,10:27:00,40470,40475,40470,40475,4
27/09/2007,10:28:00,40470,40490,40465,40485,19
27/09/2007,10:29:00,40490,40490,40490,40490,9
27/09/2007,10:30:00,40490,40490,40490,40490,3
27/09/2007,10:31:00,40495,40500,40495,40495,14
27/09/2007,10:32:00,40495,40500,40495,40495,9
27/09/2007,10:33:00,40495,40495,40485,40485,8
27/09/2007,10:34:00,40490,40490,40485,40485,3
27/09/2007,10:35:00,40485,40485,40485,40485,2
27/09/2007,10:36:00,40485,40485,40470,40475,14
27/09/2007,10:37:00,40480,40480,40470,40470,7
27/09/2007,10:38:00,40465,40470,40465,40465,8
27/09/2007,10:39:00,40475,40475,40470,40470,5
27/09/2007,10:40:00,40465,40465,40460,40460,15
27/09/2007,10:41:00,40455,40460,40450,40455,14
27/09/2007,10:42:00,40450,40465,40450,40460,17
27/09/2007,10:43:00,40460,40465,40460,40465,8
27/09/2007,10:44:00,40465,40465,40450,40455,20
27/09/2007,10:45:00,40455,40455,40440,40440,28
27/09/2007,10:46:00,40440,40440,40430,40440,38
27/09/2007,10:47:00,40445,40445,40400,40405,134
27/09/2007,10:48:00,40405,40410,40395,40410,32
27/09/2007,10:49:00,40405,40405,40400,40405,13
27/09/2007,10:50:00,40400,40405,40365,40380,169
27/09/2007,10:51:00,40380,40390,40380,40390,16
27/09/2007,10:52:00,40390,40390,40375,40380,35
27/09/2007,10:53:00,40385,40400,40385,40395,20
27/09/2007,10:54:00,40395,40420,40395,40415,47
27/09/2007,10:55:00,40405,40410,40400,40405,36
27/09/2007,10:56:00,40400,40410,40400,40405,4
27/09/2007,10:57:00,40405,40405,40405,40405,2
27/09/2007,10:58:00,40410,40415,40410,40410,13
27/09/2007,10:59:00,40410,40415,40410,40410,8
27/09/2007,11:00:00,40410,40410,40395,40395,18
27/09/2007,11:01:00,40400,40400,40375,40390,72
27/09/2007,11:02:00,40385,40400,40375,40400,50
27/09/2007,11:03:00,40395,40395,40390,40395,14
27/09/2007,11:04:00,40395,40400,40380,40380,18
27/09/2007,11:05:00,40375,40380,40370,40380,24
27/09/2007,11:06:00,40380,40390,40375,40390,19
27/09/2007,11:07:00,40390,40390,40385,40385,13
27/09/2007,11:08:00,40390,40390,40370,40370,18
27/09/2007,11:09:00,40370,40375,40365,40365,28
27/09/2007,11:10:00,40370,40375,40325,40330,94
27/09/2007,11:11:00,40330,40335,40320,40330,53
27/09/2007,11:12:00,40335,40340,40330,40330,29
27/09/2007,11:13:00,40330,40335,40325,40325,18
27/09/2007,11:14:00,40330,40335,40295,40295,114
27/09/2007,11:15:00,40300,40305,40280,40290,84
27/09/2007,11:16:00,40290,40310,40290,40310,33
27/09/2007,11:17:00,40315,40325,40315,40320,27
27/09/2007,11:18:00,40320,40325,40315,40320,44
27/09/2007,11:19:00,40325,40330,40310,40310,40
27/09/2007,11:20:00,40310,40325,40310,40320,26
27/09/2007,11:21:00,40320,40330,40320,40325,19
27/09/2007,11:22:00,40325,40325,40315,40320,25
27/09/2007,11:23:00,40315,40320,40300,40310,61
27/09/2007,11:24:00,40305,40320,40300,40320,21
27/09/2007,11:25:00,40320,40335,40315,40320,34
27/09/2007,11:26:00,40320,40340,40315,40335,33
27/09/2007,11:27:00,40330,40330,40325,40325,5
27/09/2007,11:28:00,40325,40330,40325,40325,18
27/09/2007,11:29:00,40320,40325,40315,40325,16
27/09/2007,11:30:00,40325,40325,40310,40310,28
27/09/2007,11:31:00,40310,40330,40310,40325,18
27/09/2007,11:32:00,40330,40330,40320,40320,5
27/09/2007,11:33:00,40320,40325,40315,40315,9
27/09/2007,11:34:00,40315,40320,40310,40320,7
27/09/2007,11:35:00,40320,40320,40315,40320,7
27/09/2007,11:36:00,40315,40320,40310,40320,12
27/09/2007,11:37:00,40320,40325,40320,40320,10
27/09/2007,11:38:00,40320,40320,40320,40320,4
27/09/2007,11:39:00,40320,40335,40320,40330,11
27/09/2007,11:40:00,40325,40345,40325,40335,24
27/09/2007,11:41:00,40335,40335,40330,40335,8
27/09/2007,11:42:00,40335,40335,40335,40335,5
27/09/2007,11:43:00,40340,40345,40340,40345,9
27/09/2007,11:44:00,40345,40345,40340,40340,6
27/09/2007,11:45:00,40345,40350,40340,40340,9
27/09/2007,11:46:00,40335,40335,40325,40330,20
27/09/2007,11:47:00,40335,40335,40335,40335,1
27/09/2007,11:48:00,40335,40335,40335,40335,5
27/09/2007,11:49:00,40330,40330,40325,40325,8
27/09/2007,11:50:00,40325,40335,40325,40335,7
27/09/2007,11:52:00,40340,40345,40340,40340,4
27/09/2007,11:53:00,40340,40340,40335,40340,27
27/09/2007,11:54:00,40335,40340,40335,40340,22
27/09/2007,11:55:00,40340,40350,40340,40350,28
27/09/2007,11:56:00,40350,40385,40350,40370,66
27/09/2007,11:57:00,40370,40380,40370,40380,11
27/09/2007,11:58:00,40370,40380,40370,40380,15
27/09/2007,11:59:00,40375,40380,40375,40380,10
27/09/2007,12:00:00,40380,40385,40375,40380,16
27/09/2007,12:01:00,40385,40395,40385,40390,24
27/09/2007,12:02:00,40390,40395,40380,40385,27
27/09/2007,12:03:00,40380,40385,40380,40385,11
27/09/2007,12:04:00,40380,40385,40380,40385,10
27/09/2007,12:05:00,40385,40400,40385,40390,18
27/09/2007,12:06:00,40390,40390,40385,40385,11
27/09/2007,12:07:00,40380,40390,40375,40375,21
27/09/2007,12:08:00,40375,40390,40370,40390,24
27/09/2007,12:09:00,40390,40395,40380,40380,34
27/09/2007,12:10:00,40385,40390,40385,40385,11
27/09/2007,12:11:00,40385,40395,40385,40390,7
27/09/2007,12:13:00,40390,40390,40390,40390,4
27/09/2007,12:14:00,40385,40385,40385,40385,1
27/09/2007,12:15:00,40390,40400,40390,40400,13
27/09/2007,12:16:00,40400,40415,40395,40405,20
27/09/2007,12:17:00,40400,40400,40385,40390,14
27/09/2007,12:18:00,40390,40390,40380,40380,8
27/09/2007,12:19:00,40380,40380,40380,40380,5
27/09/2007,12:20:00,40380,40395,40380,40395,13
27/09/2007,12:21:00,40395,40395,40380,40380,18
27/09/2007,12:22:00,40385,40385,40380,40380,2
27/09/2007,12:23:00,40385,40385,40385,40385,5
27/09/2007,12:24:00,40385,40390,40380,40390,10
27/09/2007,12:25:00,40385,40385,40375,40375,26
27/09/2007,12:26:00,40375,40375,40370,40375,5
27/09/2007,12:27:00,40375,40375,40375,40375,1
27/09/2007,12:28:00,40375,40385,40375,40375,36
27/09/2007,12:29:00,40375,40375,40360,40360,21
27/09/2007,12:30:00,40360,40365,40360,40365,2
27/09/2007,12:31:00,40370,40370,40370,40370,6
27/09/2007,12:32:00,40375,40375,40375,40375,3
27/09/2007,12:33:00,40375,40375,40375,40375,1
27/09/2007,12:34:00,40380,40380,40380,40380,4
27/09/2007,12:35:00,40375,40375,40375,40375,7
27/09/2007,12:36:00,40380,40380,40380,40380,7
27/09/2007,12:37:00,40385,40385,40380,40380,11
27/09/2007,12:38:00,40380,40380,40375,40380,10
27/09/2007,12:39:00,40385,40385,40375,40375,9
27/09/2007,12:40:00,40380,40385,40380,40385,19
27/09/2007,12:42:00,40390,40390,40390,40390,4
27/09/2007,12:43:00,40390,40390,40375,40375,11
27/09/2007,12:44:00,40380,40385,40365,40380,28
27/09/2007,12:45:00,40380,40385,40380,40385,6
27/09/2007,12:46:00,40380,40380,40380,40380,3
27/09/2007,12:47:00,40380,40390,40380,40390,12
27/09/2007,12:48:00,40395,40395,40390,40390,9
27/09/2007,12:49:00,40395,40400,40395,40395,8
27/09/2007,12:50:00,40390,40390,40380,40380,5
27/09/2007,12:51:00,40380,40380,40375,40380,13
27/09/2007,12:52:00,40370,40375,40370,40370,22
27/09/2007,12:53:00,40370,40380,40370,40380,10
27/09/2007,12:54:00,40380,40380,40380,40380,2
27/09/2007,12:56:00,40375,40375,40375,40375,1
27/09/2007,12:57:00,40375,40380,40375,40380,3
27/09/2007,12:58:00,40375,40375,40375,40375,4
27/09/2007,12:59:00,40380,40380,40380,40380,4
27/09/2007,13:01:00,40380,40380,40375,40375,6
27/09/2007,13:02:00,40370,40370,40370,40370,3
27/09/2007,13:03:00,40370,40370,40365,40365,11
27/09/2007,13:04:00,40365,40370,40365,40370,6
27/09/2007,13:05:00,40370,40370,40370,40370,4
27/09/2007,13:06:00,40370,40370,40360,40365,9
27/09/2007,13:07:00,40365,40370,40365,40370,6
27/09/2007,13:08:00,40365,40370,40365,40370,6
27/09/2007,13:09:00,40360,40360,40360,40360,1
27/09/2007,13:10:00,40360,40360,40360,40360,1
27/09/2007,13:11:00,40360,40360,40340,40345,28
27/09/2007,13:12:00,40330,40335,40320,40330,38
27/09/2007,13:13:00,40335,40340,40330,40330,14
27/09/2007,13:14:00,40330,40330,40330,40330,4
27/09/2007,13:15:00,40330,40330,40330,40330,3
27/09/2007,13:16:00,40330,40330,40330,40330,5
27/09/2007,13:17:00,40335,40335,40320,40320,28
27/09/2007,13:18:00,40320,40330,40315,40330,23
27/09/2007,13:19:00,40325,40330,40315,40315,41
27/09/2007,13:20:00,40315,40330,40310,40330,35
27/09/2007,13:21:00,40330,40330,40320,40320,9
27/09/2007,13:22:00,40330,40335,40315,40325,17
27/09/2007,13:23:00,40320,40320,40315,40320,9
27/09/2007,13:24:00,40320,40335,40320,40330,12
27/09/2007,13:25:00,40335,40335,40330,40330,2
27/09/2007,13:26:00,40320,40325,40320,40325,3
27/09/2007,13:28:00,40330,40330,40325,40330,3
27/09/2007,13:29:00,40325,40325,40325,40325,2
27/09/2007,13:31:00,40320,40320,40320,40320,3
27/09/2007,13:32:00,40320,40320,40320,40320,3
27/09/2007,13:33:00,40325,40325,40320,40320,3
27/09/2007,13:34:00,40320,40330,40320,40330,3
27/09/2007,13:35:00,40335,40345,40335,40345,9
27/09/2007,13:36:00,40340,40345,40340,40345,5
27/09/2007,13:37:00,40345,40350,40345,40350,4
27/09/2007,13:38:00,40350,40360,40350,40355,13
27/09/2007,13:39:00,40350,40360,40350,40350,11
27/09/2007,13:41:00,40350,40350,40345,40345,3
27/09/2007,13:42:00,40350,40350,40345,40345,4
27/09/2007,13:43:00,40350,40365,40345,40360,16
27/09/2007,13:44:00,40365,40365,40360,40360,5
27/09/2007,13:45:00,40365,40365,40365,40365,1
27/09/2007,13:46:00,40360,40360,40360,40360,2
27/09/2007,13:47:00,40350,40350,40325,40335,27
27/09/2007,13:48:00,40340,40350,40340,40350,8
27/09/2007,13:50:00,40345,40345,40345,40345,1
27/09/2007,13:51:00,40350,40355,40350,40355,3
27/09/2007,13:52:00,40360,40360,40355,40360,7
27/09/2007,13:53:00,40365,40365,40365,40365,5
27/09/2007,13:54:00,40365,40365,40365,40365,2
27/09/2007,13:55:00,40365,40370,40360,40360,7
27/09/2007,13:56:00,40360,40365,40360,40365,2
27/09/2007,13:57:00,40355,40355,40355,40355,3
27/09/2007,13:58:00,40350,40350,40335,40345,12
27/09/2007,13:59:00,40340,40340,40325,40325,19
27/09/2007,14:00:00,40325,40325,40320,40325,7
27/09/2007,14:01:00,40325,40325,40315,40320,39
27/09/2007,14:02:00,40320,40330,40320,40330,6
27/09/2007,14:03:00,40320,40320,40320,40320,3
27/09/2007,14:04:00,40325,40330,40325,40330,8
27/09/2007,14:05:00,40325,40325,40325,40325,2
27/09/2007,14:07:00,40325,40330,40325,40330,2
27/09/2007,14:09:00,40325,40325,40325,40325,7
27/09/2007,14:10:00,40325,40335,40325,40335,15
27/09/2007,14:11:00,40340,40345,40335,40335,14
27/09/2007,14:12:00,40335,40335,40330,40330,10
27/09/2007,14:13:00,40330,40335,40330,40330,3
27/09/2007,14:14:00,40325,40325,40315,40315,13
27/09/2007,14:15:00,40310,40315,40310,40315,9
27/09/2007,14:16:00,40310,40315,40310,40310,10
27/09/2007,14:17:00,40310,40320,40310,40320,9
27/09/2007,14:18:00,40315,40320,40315,40315,8
27/09/2007,14:19:00,40315,40315,40295,40295,45
27/09/2007,14:20:00,40295,40295,40280,40280,35
27/09/2007,14:21:00,40275,40275,40255,40260,57
27/09/2007,14:22:00,40265,40270,40265,40270,10
27/09/2007,14:23:00,40270,40275,40270,40275,5
27/09/2007,14:24:00,40275,40280,40270,40275,9
27/09/2007,14:25:00,40270,40270,40260,40260,8
27/09/2007,14:26:00,40270,40285,40265,40280,17
27/09/2007,14:27:00,40285,40290,40280,40290,9
27/09/2007,14:28:00,40285,40290,40285,40285,10
27/09/2007,14:29:00,40280,40295,40275,40280,32
27/09/2007,14:30:00,40265,40345,40255,40330,126
27/09/2007,14:31:00,40325,40330,40320,40325,18
27/09/2007,14:32:00,40330,40345,40325,40340,33
27/09/2007,14:33:00,40340,40345,40310,40320,39
27/09/2007,14:34:00,40315,40315,40305,40305,14
27/09/2007,14:35:00,40305,40305,40285,40300,37
27/09/2007,14:36:00,40300,40310,40295,40305,18
27/09/2007,14:37:00,40310,40315,40305,40315,24
27/09/2007,14:38:00,40310,40320,40305,40305,9
27/09/2007,14:39:00,40315,40320,40310,40310,7
27/09/2007,14:40:00,40310,40315,40310,40310,25
27/09/2007,14:41:00,40310,40320,40310,40315,23
27/09/2007,14:42:00,40310,40320,40310,40315,7
27/09/2007,14:43:00,40315,40315,40315,40315,9
27/09/2007,14:44:00,40315,40340,40315,40340,30
27/09/2007,14:45:00,40335,40335,40330,40330,10
27/09/2007,14:46:00,40330,40345,40330,40340,16
27/09/2007,14:47:00,40340,40360,40340,40355,23
27/09/2007,14:48:00,40355,40365,40355,40355,17
27/09/2007,14:49:00,40360,40360,40360,40360,7
27/09/2007,14:50:00,40365,40365,40360,40360,7
27/09/2007,14:51:00,40370,40370,40355,40355,12
27/09/2007,14:52:00,40360,40370,40360,40365,13
27/09/2007,14:53:00,40365,40365,40350,40360,27
27/09/2007,14:54:00,40360,40360,40360,40360,3
27/09/2007,14:55:00,40355,40360,40350,40355,20
27/09/2007,14:56:00,40360,40370,40340,40345,26
27/09/2007,14:57:00,40345,40345,40330,40340,19
27/09/2007,14:58:00,40335,40340,40335,40340,5
27/09/2007,14:59:00,40340,40355,40340,40345,11
27/09/2007,15:00:00,40350,40355,40350,40355,6
27/09/2007,15:01:00,40345,40345,40340,40340,6
27/09/2007,15:02:00,40340,40340,40340,40340,3
27/09/2007,15:03:00,40345,40345,40340,40345,16
27/09/2007,15:04:00,40345,40345,40345,40345,2
27/09/2007,15:05:00,40340,40340,40340,40340,3
27/09/2007,15:07:00,40345,40355,40345,40355,8
27/09/2007,15:08:00,40360,40360,40355,40355,12
27/09/2007,15:09:00,40360,40360,40360,40360,2
27/09/2007,15:10:00,40355,40355,40355,40355,5
27/09/2007,15:11:00,40350,40350,40345,40345,5
27/09/2007,15:12:00,40345,40350,40345,40350,5
27/09/2007,15:13:00,40350,40350,40350,40350,1
27/09/2007,15:15:00,40355,40355,40350,40350,2
27/09/2007,15:16:00,40350,40360,40350,40360,14
27/09/2007,15:17:00,40355,40360,40355,40355,4
27/09/2007,15:18:00,40350,40350,40350,40350,2
27/09/2007,15:19:00,40350,40350,40350,40350,7
27/09/2007,15:20:00,40345,40345,40340,40340,13
27/09/2007,15:21:00,40340,40340,40330,40335,6
27/09/2007,15:22:00,40340,40350,40340,40350,5
27/09/2007,15:23:00,40345,40345,40335,40345,9
27/09/2007,15:24:00,40335,40335,40335,40335,3
27/09/2007,15:25:00,40340,40360,40340,40360,15
27/09/2007,15:26:00,40350,40355,40345,40355,9
27/09/2007,15:27:00,40355,40355,40355,40355,4
27/09/2007,15:28:00,40355,40355,40355,40355,2
27/09/2007,15:29:00,40355,40360,40355,40355,6
27/09/2007,15:30:00,40355,40355,40350,40350,16
27/09/2007,15:31:00,40350,40350,40350,40350,2
27/09/2007,15:32:00,40350,40350,40335,40340,13
27/09/2007,15:33:00,40340,40345,40335,40335,16
27/09/2007,15:34:00,40335,40335,40310,40310,39
27/09/2007,15:35:00,40315,40320,40310,40310,13
27/09/2007,15:36:00,40315,40335,40315,40325,15
27/09/2007,15:37:00,40335,40340,40335,40340,9
27/09/2007,15:38:00,40340,40365,40340,40355,46
27/09/2007,15:39:00,40350,40350,40330,40345,23
27/09/2007,15:40:00,40340,40350,40340,40345,9
27/09/2007,15:41:00,40340,40340,40330,40335,10
27/09/2007,15:42:00,40335,40335,40325,40325,11
27/09/2007,15:43:00,40325,40345,40325,40330,21
27/09/2007,15:44:00,40325,40345,40320,40345,17
27/09/2007,15:45:00,40345,40350,40340,40345,15
27/09/2007,15:46:00,40350,40350,40340,40350,13
27/09/2007,15:47:00,40340,40340,40325,40330,16
27/09/2007,15:48:00,40330,40335,40325,40330,9
27/09/2007,15:49:00,40330,40345,40330,40335,18
27/09/2007,15:50:00,40330,40330,40330,40330,2
27/09/2007,15:51:00,40330,40330,40310,40315,23
27/09/2007,15:52:00,40320,40325,40310,40310,12
27/09/2007,15:53:00,40315,40325,40315,40315,19
27/09/2007,15:54:00,40310,40320,40310,40320,3
27/09/2007,15:55:00,40325,40340,40325,40330,16
27/09/2007,15:56:00,40325,40340,40320,40325,15
27/09/2007,15:57:00,40320,40325,40305,40315,34
27/09/2007,15:58:00,40300,40310,40295,40295,21
27/09/2007,15:59:00,40310,40325,40305,40320,19
27/09/2007,16:00:00,40310,40310,40255,40285,103
27/09/2007,16:01:00,40290,40330,40290,40300,56
27/09/2007,16:02:00,40295,40295,40280,40290,29
27/09/2007,16:03:00,40290,40295,40260,40260,45
27/09/2007,16:04:00,40260,40280,40260,40270,47
27/09/2007,16:05:00,40275,40275,40250,40250,41
27/09/2007,16:06:00,40250,40250,40205,40230,201
27/09/2007,16:07:00,40220,40230,40215,40220,70
27/09/2007,16:08:00,40220,40245,40220,40240,70
27/09/2007,16:09:00,40230,40240,40215,40215,54
27/09/2007,16:10:00,40215,40215,40190,40195,75
27/09/2007,16:11:00,40200,40210,40180,40210,41
27/09/2007,16:12:00,40215,40220,40200,40200,39
27/09/2007,16:13:00,40205,40205,40195,40200,27
27/09/2007,16:14:00,40200,40200,40175,40190,44
27/09/2007,16:15:00,40185,40210,40180,40200,70
27/09/2007,16:16:00,40200,40200,40190,40200,26
27/09/2007,16:17:00,40195,40210,40195,40200,36
27/09/2007,16:18:00,40210,40215,40205,40210,11
27/09/2007,16:19:00,40215,40240,40210,40240,46
27/09/2007,16:20:00,40240,40265,40240,40245,57
27/09/2007,16:21:00,40245,40265,40245,40265,23
27/09/2007,16:22:00,40265,40270,40255,40255,20
27/09/2007,16:23:00,40260,40260,40245,40245,8
27/09/2007,16:24:00,40245,40250,40240,40245,13
27/09/2007,16:25:00,40250,40285,40250,40280,58
27/09/2007,16:26:00,40280,40280,40260,40265,54
27/09/2007,16:27:00,40265,40265,40245,40260,27
27/09/2007,16:28:00,40260,40260,40255,40255,4
27/09/2007,16:29:00,40265,40265,40240,40245,21
27/09/2007,16:30:00,40250,40255,40250,40250,7
27/09/2007,16:31:00,40250,40250,40235,40245,18
27/09/2007,16:32:00,40245,40255,40245,40245,14
27/09/2007,16:33:00,40250,40250,40225,40225,26
27/09/2007,16:34:00,40225,40240,40225,40235,13
27/09/2007,16:35:00,40235,40260,40235,40255,27
27/09/2007,16:36:00,40255,40275,40255,40270,35
27/09/2007,16:37:00,40270,40295,40270,40295,63
27/09/2007,16:38:00,40290,40305,40285,40300,63
27/09/2007,16:39:00,40305,40305,40290,40300,46
27/09/2007,16:40:00,40310,40320,40300,40310,55
27/09/2007,16:41:00,40310,40310,40290,40295,26
27/09/2007,16:42:00,40295,40295,40285,40295,19
27/09/2007,16:43:00,40290,40300,40285,40290,20
27/09/2007,16:44:00,40295,40300,40295,40295,13
27/09/2007,16:45:00,40300,40310,40300,40300,39
27/09/2007,16:46:00,40300,40300,40290,40295,17
27/09/2007,16:47:00,40290,40290,40270,40275,43
27/09/2007,16:48:00,40275,40275,40260,40260,25
27/09/2007,16:49:00,40260,40290,40260,40280,26
27/09/2007,16:50:00,40275,40275,40270,40275,8
27/09/2007,16:51:00,40265,40265,40255,40260,12
27/09/2007,16:52:00,40265,40265,40255,40255,11
27/09/2007,16:53:00,40255,40265,40255,40260,21
27/09/2007,16:54:00,40255,40270,40255,40270,12
27/09/2007,16:55:00,40265,40285,40265,40280,15
27/09/2007,16:56:00,40280,40295,40280,40285,29
27/09/2007,16:57:00,40285,40295,40285,40290,22
27/09/2007,16:58:00,40290,40295,40285,40295,12
27/09/2007,16:59:00,40295,40300,40270,40275,28
27/09/2007,17:00:00,40285,40285,40280,40280,5
27/09/2007,17:01:00,40285,40290,40285,40285,13
27/09/2007,17:02:00,40285,40290,40280,40285,7
27/09/2007,17:03:00,40280,40280,40280,40280,6
27/09/2007,17:04:00,40280,40280,40270,40275,12
27/09/2007,17:05:00,40270,40270,40255,40255,43
27/09/2007,17:06:00,40260,40270,40260,40260,17
27/09/2007,17:07:00,40260,40265,40255,40260,24
27/09/2007,17:08:00,40260,40260,40255,40260,23
27/09/2007,17:09:00,40265,40280,40265,40270,42
27/09/2007,17:10:00,40270,40270,40245,40245,40
27/09/2007,17:11:00,40245,40265,40245,40265,10
27/09/2007,17:12:00,40260,40260,40255,40255,20
27/09/2007,17:13:00,40250,40255,40250,40255,16
27/09/2007,17:14:00,40260,40260,40255,40255,21
27/09/2007,17:15:00,40255,40260,40250,40260,58
27/09/2007,17:16:00,40260,40265,40255,40260,42
27/09/2007,17:17:00,40260,40265,40260,40265,6
27/09/2007,17:18:00,40260,40265,40245,40245,30
27/09/2007,17:19:00,40250,40250,40235,40245,54
27/09/2007,17:20:00,40245,40255,40240,40255,57
27/09/2007,17:21:00,40260,40260,40245,40245,28
27/09/2007,17:22:00,40250,40250,40215,40220,58
27/09/2007,17:23:00,40225,40230,40210,40230,58
27/09/2007,17:24:00,40230,40235,40220,40235,54
27/09/2007,17:25:00,40240,40255,40235,40255,86
27/09/2007,17:26:00,40250,40250,40245,40245,12
27/09/2007,17:27:00,40250,40250,40215,40220,87
27/09/2007,17:28:00,40220,40235,40205,40235,84
27/09/2007,17:29:00,40235,40280,40230,40255,121
27/09/2007,17:30:00,40260,40265,40240,40245,98
27/09/2007,17:31:00,40240,40250,40240,40250,21
27/09/2007,17:32:00,40250,40260,40250,40255,30
27/09/2007,17:33:00,40255,40260,40250,40250,20
27/09/2007,17:34:00,40250,40255,40250,40250,5
27/09/2007,17:35:00,40255,40260,40250,40260,19
27/09/2007,17:36:00,40255,40260,40255,40260,9
27/09/2007,17:37:00,40260,40260,40250,40250,25
27/09/2007,17:38:00,40250,40260,40250,40255,57
27/09/2007,17:39:00,40255,40265,40245,40245,42
28/09/2007,09:00:00,40240,40255,40165,40255,86
28/09/2007,09:01:00,40250,40255,40240,40250,33
28/09/2007,09:02:00,40240,40245,40230,40240,56
28/09/2007,09:03:00,40240,40240,40205,40205,37
28/09/2007,09:04:00,40205,40210,40190,40190,26
28/09/2007,09:05:00,40205,40205,40165,40170,74
28/09/2007,09:06:00,40170,40175,40160,40170,41
28/09/2007,09:07:00,40170,40175,40165,40170,25
28/09/2007,09:08:00,40165,40170,40160,40170,11
28/09/2007,09:09:00,40165,40170,40155,40155,13
28/09/2007,09:10:00,40155,40175,40155,40170,29
28/09/2007,09:11:00,40170,40190,40170,40185,21
28/09/2007,09:12:00,40185,40190,40160,40160,30
28/09/2007,09:13:00,40165,40165,40135,40135,34
28/09/2007,09:14:00,40140,40140,40120,40120,29
28/09/2007,09:15:00,40120,40145,40120,40145,22
28/09/2007,09:16:00,40150,40150,40140,40145,28
28/09/2007,09:17:00,40145,40150,40135,40150,42
28/09/2007,09:18:00,40155,40160,40155,40155,43
28/09/2007,09:19:00,40155,40155,40140,40150,79
28/09/2007,09:20:00,40150,40150,40145,40145,43
28/09/2007,09:21:00,40145,40145,40115,40115,41
28/09/2007,09:22:00,40120,40120,40090,40100,53
28/09/2007,09:23:00,40095,40110,40090,40105,39
28/09/2007,09:24:00,40110,40110,40065,40085,100
28/09/2007,09:25:00,40085,40090,40075,40085,33
28/09/2007,09:26:00,40080,40090,40080,40090,16
28/09/2007,09:27:00,40080,40100,40080,40095,26
28/09/2007,09:28:00,40095,40120,40095,40115,24
28/09/2007,09:29:00,40115,40120,40110,40115,16
28/09/2007,09:30:00,40115,40120,40110,40115,30
28/09/2007,09:31:00,40120,40130,40115,40115,27
28/09/2007,09:32:00,40110,40110,40095,40100,22
28/09/2007,09:33:00,40105,40110,40095,40095,15
28/09/2007,09:34:00,40095,40100,40070,40075,26
28/09/2007,09:35:00,40080,40095,40080,40090,19
28/09/2007,09:36:00,40090,40110,40090,40095,71
28/09/2007,09:37:00,40090,40090,40070,40075,42
28/09/2007,09:38:00,40075,40075,40060,40065,34
28/09/2007,09:39:00,40070,40080,40065,40070,17
28/09/2007,09:40:00,40075,40075,40070,40070,25
28/09/2007,09:41:00,40075,40090,40075,40090,26
28/09/2007,09:42:00,40090,40100,40090,40095,18
28/09/2007,09:43:00,40090,40110,40090,40100,14
28/09/2007,09:44:00,40100,40100,40085,40090,10
28/09/2007,09:45:00,40090,40100,40090,40100,9
28/09/2007,09:46:00,40100,40100,40100,40100,2
28/09/2007,09:47:00,40100,40100,40090,40090,6
28/09/2007,09:48:00,40085,40085,40070,40070,27
28/09/2007,09:49:00,40070,40085,40070,40085,17
28/09/2007,09:50:00,40075,40085,40070,40070,13
28/09/2007,09:51:00,40080,40100,40080,40085,13
28/09/2007,09:52:00,40090,40100,40090,40095,10
28/09/2007,09:53:00,40100,40110,40095,40100,27
28/09/2007,09:54:00,40100,40110,40100,40105,6
28/09/2007,09:55:00,40110,40110,40105,40110,11
28/09/2007,09:56:00,40110,40135,40110,40125,45
28/09/2007,09:57:00,40130,40140,40130,40130,25
28/09/2007,09:58:00,40135,40135,40130,40130,15
28/09/2007,09:59:00,40125,40130,40120,40130,26
28/09/2007,10:00:00,40125,40140,40125,40130,35
28/09/2007,10:01:00,40125,40135,40120,40120,20
28/09/2007,10:02:00,40120,40120,40115,40115,10
28/09/2007,10:03:00,40110,40110,40105,40105,25
28/09/2007,10:04:00,40110,40110,40095,40095,27
28/09/2007,10:05:00,40090,40105,40090,40105,11
28/09/2007,10:06:00,40100,40115,40095,40115,18
28/09/2007,10:07:00,40120,40130,40115,40130,15
28/09/2007,10:08:00,40135,40135,40130,40130,16
28/09/2007,10:09:00,40130,40140,40130,40140,15
28/09/2007,10:10:00,40140,40140,40130,40130,12
28/09/2007,10:11:00,40130,40130,40125,40125,13
28/09/2007,10:12:00,40125,40125,40115,40120,13
28/09/2007,10:13:00,40115,40115,40115,40115,5
28/09/2007,10:14:00,40115,40120,40115,40120,6
28/09/2007,10:15:00,40120,40120,40120,40120,1
28/09/2007,10:16:00,40120,40120,40115,40120,3
28/09/2007,10:17:00,40115,40115,40110,40115,17
28/09/2007,10:18:00,40105,40120,40105,40120,15
28/09/2007,10:19:00,40115,40125,40115,40125,10
28/09/2007,10:20:00,40120,40120,40115,40115,9
28/09/2007,10:21:00,40120,40135,40120,40135,14
28/09/2007,10:22:00,40135,40150,40135,40145,29
28/09/2007,10:23:00,40145,40145,40140,40145,6
28/09/2007,10:24:00,40140,40145,40140,40145,8
28/09/2007,10:25:00,40145,40150,40145,40150,8
28/09/2007,10:26:00,40150,40150,40150,40150,3
28/09/2007,10:27:00,40155,40165,40150,40150,22
28/09/2007,10:28:00,40145,40145,40130,40135,24
28/09/2007,10:29:00,40140,40140,40130,40130,3
28/09/2007,10:30:00,40135,40140,40130,40135,6
28/09/2007,10:31:00,40130,40130,40120,40125,23
28/09/2007,10:32:00,40130,40155,40130,40155,22
28/09/2007,10:33:00,40155,40160,40155,40155,6
28/09/2007,10:34:00,40160,40160,40155,40155,10
28/09/2007,10:35:00,40160,40190,40160,40170,71
28/09/2007,10:36:00,40160,40165,40145,40155,38
28/09/2007,10:37:00,40155,40155,40155,40155,5
28/09/2007,10:38:00,40150,40150,40145,40145,9
28/09/2007,10:39:00,40145,40150,40140,40150,9
28/09/2007,10:40:00,40150,40150,40135,40145,23
28/09/2007,10:41:00,40145,40145,40140,40145,7
28/09/2007,10:42:00,40145,40150,40145,40150,2
28/09/2007,10:43:00,40150,40150,40150,40150,18
28/09/2007,10:44:00,40150,40165,40150,40165,17
28/09/2007,10:45:00,40160,40160,40160,40160,2
28/09/2007,10:46:00,40155,40155,40150,40150,5
28/09/2007,10:47:00,40150,40150,40150,40150,23
28/09/2007,10:48:00,40150,40150,40150,40150,4
28/09/2007,10:49:00,40145,40145,40135,40140,15
28/09/2007,10:50:00,40135,40145,40135,40140,13
28/09/2007,10:51:00,40135,40135,40120,40120,18
28/09/2007,10:52:00,40125,40130,40120,40125,9
28/09/2007,10:53:00,40125,40125,40125,40125,2
28/09/2007,10:54:00,40130,40140,40130,40140,10
28/09/2007,10:55:00,40140,40145,40140,40145,3
28/09/2007,10:56:00,40145,40150,40145,40150,19
28/09/2007,10:57:00,40145,40155,40145,40150,14
28/09/2007,10:58:00,40145,40145,40145,40145,2
28/09/2007,10:59:00,40150,40150,40145,40145,6
28/09/2007,11:00:00,40140,40140,40130,40130,16
28/09/2007,11:01:00,40130,40130,40130,40130,1
28/09/2007,11:02:00,40130,40135,40125,40125,16
28/09/2007,11:03:00,40120,40120,40105,40105,24
28/09/2007,11:04:00,40105,40110,40105,40110,9
28/09/2007,11:05:00,40110,40110,40100,40105,9
28/09/2007,11:06:00,40110,40115,40110,40115,14
28/09/2007,11:07:00,40115,40115,40110,40110,5
28/09/2007,11:08:00,40110,40115,40105,40110,11
28/09/2007,11:10:00,40110,40115,40110,40115,5
28/09/2007,11:11:00,40120,40120,40115,40115,6
28/09/2007,11:12:00,40110,40115,40105,40105,10
28/09/2007,11:13:00,40105,40110,40105,40105,19
28/09/2007,11:14:00,40110,40115,40110,40110,8
28/09/2007,11:15:00,40110,40110,40110,40110,2
28/09/2007,11:16:00,40115,40125,40115,40125,13
28/09/2007,11:17:00,40120,40120,40120,40120,5