DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
28/09/2007,17:21:00,39995,40015,39995,40005,77
28/09/2007,17:22:00,39995,40010,39995,40010,46
28/09/2007,17:23:00,40020,40050,40020,40025,87
28/09/2007,17:24:00,40030,40035,40020,40020,107
28/09/2007,17:25:00,40030,40070,40025,40060,79
28/09/2007,17:26:00,40060,40070,40030,40040,46
28/09/2007,17:27:00,40040,40045,40035,40045,48
28/09/2007,17:28:00,40040,40045,40030,40035,91
28/09/2007,17:29:00,40035,40080,40030,40065,174
28/09/2007,17:30:00,40065,40080,40055,40065,116
28/09/2007,17:31:00,40065,40070,40055,40060,34
28/09/2007,17:32:00,40065,40075,40065,40065,24
28/09/2007,17:33:00,40065,40070,40055,40055,49
28/09/2007,17:34:00,40050,40055,40040,40055,77
28/09/2007,17:35:00,40055,40055,40025,40035,38
28/09/2007,17:36:00,40035,40050,40025,40030,29
28/09/2007,17:37:00,40030,40050,40020,40050,34
28/09/2007,17:38:00,40050,40060,40045,40050,31
28/09/2007,17:39:00,40050,40085,40040,40075,65
01/10/2007,09:01:00,39955,39955,39790,39800,203
01/10/2007,09:02:00,39805,39830,39770,39785,184
01/10/2007,09:03:00,39790,39800,39775,39775,109
01/10/2007,09:04:00,39775,39815,39770,39815,80
01/10/2007,09:05:00,39820,39835,39785,39790,89
01/10/2007,09:06:00,39785,39800,39780,39780,72
01/10/2007,09:07:00,39780,39785,39750,39760,63
01/10/2007,09:08:00,39755,39775,39755,39765,39
01/10/2007,09:09:00,39765,39785,39765,39780,19
01/10/2007,09:10:00,39780,39780,39775,39780,12
01/10/2007,09:11:00,39785,39800,39785,39800,44
01/10/2007,09:12:00,39800,39800,39795,39800,19
01/10/2007,09:13:00,39805,39835,39805,39820,53
01/10/2007,09:14:00,39820,39825,39805,39810,37
01/10/2007,09:15:00,39805,39815,39750,39750,66
01/10/2007,09:16:00,39750,39770,39750,39770,37
01/10/2007,09:17:00,39775,39775,39765,39770,17
01/10/2007,09:18:00,39765,39770,39760,39770,15
01/10/2007,09:19:00,39770,39780,39770,39780,34
01/10/2007,09:20:00,39775,39775,39765,39765,24
01/10/2007,09:21:00,39765,39770,39755,39755,50
01/10/2007,09:22:00,39755,39755,39730,39735,47
01/10/2007,09:23:00,39735,39740,39700,39700,69
01/10/2007,09:24:00,39700,39725,39695,39725,45
01/10/2007,09:25:00,39720,39760,39720,39755,48
01/10/2007,09:26:00,39755,39760,39740,39740,29
01/10/2007,09:27:00,39740,39740,39730,39740,34
01/10/2007,09:28:00,39735,39750,39720,39750,60
01/10/2007,09:29:00,39750,39770,39740,39770,51
01/10/2007,09:30:00,39765,39765,39750,39755,12
01/10/2007,09:31:00,39760,39775,39760,39765,30
01/10/2007,09:32:00,39770,39785,39770,39785,17
01/10/2007,09:33:00,39780,39785,39770,39775,16
01/10/2007,09:34:00,39775,39790,39770,39770,28
01/10/2007,09:35:00,39780,39785,39775,39775,17
01/10/2007,09:36:00,39770,39800,39770,39800,29
01/10/2007,09:37:00,39795,39800,39790,39790,54
01/10/2007,09:38:00,39785,39790,39780,39785,8
01/10/2007,09:39:00,39775,39790,39760,39790,52
01/10/2007,09:40:00,39795,39815,39795,39815,21
01/10/2007,09:41:00,39820,39825,39810,39815,31
01/10/2007,09:42:00,39815,39855,39815,39850,50
01/10/2007,09:43:00,39850,39860,39845,39850,58
01/10/2007,09:44:00,39850,39850,39835,39840,19
01/10/2007,09:45:00,39840,39850,39840,39850,10
01/10/2007,09:46:00,39850,39855,39850,39855,16
01/10/2007,09:47:00,39860,39860,39840,39840,26
01/10/2007,09:48:00,39835,39845,39825,39840,93
01/10/2007,09:49:00,39830,39850,39830,39850,23
01/10/2007,09:50:00,39850,39855,39845,39850,26
01/10/2007,09:51:00,39855,39880,39850,39875,27
01/10/2007,09:52:00,39875,39875,39865,39870,34
01/10/2007,09:53:00,39875,39880,39870,39870,27
01/10/2007,09:54:00,39870,39870,39865,39865,36
01/10/2007,09:55:00,39865,39875,39865,39875,20
01/10/2007,09:56:00,39875,39910,39875,39905,61
01/10/2007,09:57:00,39905,39925,39905,39915,60
01/10/2007,09:58:00,39915,39915,39895,39895,38
01/10/2007,09:59:00,39895,39900,39880,39880,28
01/10/2007,10:00:00,39885,39905,39880,39900,42
01/10/2007,10:01:00,39910,39910,39880,39885,48
01/10/2007,10:02:00,39885,39915,39885,39915,39
01/10/2007,10:03:00,39915,39925,39910,39910,31
01/10/2007,10:04:00,39915,39935,39905,39905,66
01/10/2007,10:05:00,39900,39900,39875,39880,79
01/10/2007,10:06:00,39880,39880,39865,39865,31
01/10/2007,10:07:00,39865,39885,39865,39885,36
01/10/2007,10:08:00,39885,39900,39875,39900,37
01/10/2007,10:09:00,39895,39900,39880,39890,35
01/10/2007,10:10:00,39890,39910,39890,39905,30
01/10/2007,10:11:00,39905,39910,39900,39900,12
01/10/2007,10:12:00,39900,39900,39895,39900,26
01/10/2007,10:13:00,39900,39900,39895,39900,17
01/10/2007,10:14:00,39905,39910,39900,39910,14
01/10/2007,10:15:00,39910,39925,39910,39910,23
01/10/2007,10:16:00,39915,39920,39915,39920,13
01/10/2007,10:17:00,39915,39915,39910,39910,6
01/10/2007,10:18:00,39910,39910,39900,39910,31
01/10/2007,10:19:00,39915,39920,39910,39915,14
01/10/2007,10:20:00,39920,39920,39915,39915,6
01/10/2007,10:21:00,39915,39945,39915,39945,24
01/10/2007,10:22:00,39940,39940,39930,39935,12
01/10/2007,10:23:00,39930,39930,39920,39920,16
01/10/2007,10:24:00,39920,39940,39920,39940,19
01/10/2007,10:25:00,39945,39970,39945,39965,88
01/10/2007,10:26:00,39965,39975,39955,39955,38
01/10/2007,10:27:00,39955,39955,39950,39950,6
01/10/2007,10:28:00,39955,39955,39930,39935,32
01/10/2007,10:29:00,39945,39945,39935,39940,10
01/10/2007,10:30:00,39940,39945,39935,39935,13
01/10/2007,10:31:00,39930,39930,39925,39925,34
01/10/2007,10:32:00,39925,39925,39915,39915,27
01/10/2007,10:33:00,39910,39925,39910,39925,21
01/10/2007,10:34:00,39925,39930,39925,39930,22
01/10/2007,10:35:00,39935,39950,39935,39935,50
01/10/2007,10:36:00,39930,39940,39925,39940,17
01/10/2007,10:37:00,39930,39930,39910,39910,15
01/10/2007,10:38:00,39915,39930,39915,39930,16
01/10/2007,10:39:00,39930,39930,39930,39930,1
01/10/2007,10:40:00,39925,39950,39925,39950,32
01/10/2007,10:41:00,39950,39950,39940,39945,8
01/10/2007,10:42:00,39945,39960,39945,39960,17
01/10/2007,10:43:00,39955,39975,39955,39970,43
01/10/2007,10:44:00,39975,39975,39965,39965,9
01/10/2007,10:45:00,39965,39970,39965,39965,10
01/10/2007,10:46:00,39970,39980,39970,39980,31
01/10/2007,10:47:00,39980,39990,39980,39985,19
01/10/2007,10:48:00,39985,39985,39980,39980,12
01/10/2007,10:49:00,39980,39980,39975,39975,123
01/10/2007,10:50:00,39975,40015,39975,40015,73
01/10/2007,10:51:00,40020,40020,40000,40005,69
01/10/2007,10:52:00,40005,40015,40000,40015,28
01/10/2007,10:53:00,40015,40015,40000,40000,29
01/10/2007,10:54:00,39995,40015,39995,40010,25
01/10/2007,10:55:00,40010,40010,40005,40010,14
01/10/2007,10:56:00,40015,40015,39990,39990,32
01/10/2007,10:57:00,39990,39990,39985,39990,11
01/10/2007,10:58:00,39990,39995,39985,39995,4
01/10/2007,10:59:00,39985,39985,39980,39980,9
01/10/2007,11:00:00,39980,39985,39975,39980,33
01/10/2007,11:01:00,39980,39980,39975,39980,18
01/10/2007,11:02:00,39980,39990,39980,39990,19
01/10/2007,11:03:00,39985,39985,39985,39985,8
01/10/2007,11:04:00,39980,39980,39970,39970,25
01/10/2007,11:05:00,39970,39980,39970,39980,13
01/10/2007,11:06:00,39980,39985,39980,39985,14
01/10/2007,11:07:00,39985,39985,39980,39985,9
01/10/2007,11:08:00,39985,39985,39970,39975,18
01/10/2007,11:09:00,39975,39985,39975,39985,7
01/10/2007,11:10:00,39980,39985,39975,39980,6
01/10/2007,11:11:00,39985,39985,39980,39980,4
01/10/2007,11:13:00,39985,39990,39985,39990,12
01/10/2007,11:14:00,39985,39985,39985,39985,3
01/10/2007,11:15:00,39980,39980,39965,39965,14
01/10/2007,11:16:00,39975,39975,39960,39965,25
01/10/2007,11:17:00,39960,39960,39950,39960,21
01/10/2007,11:18:00,39965,39970,39965,39965,8
01/10/2007,11:19:00,39965,39965,39965,39965,1
01/10/2007,11:20:00,39965,39980,39960,39980,26
01/10/2007,11:21:00,39975,39985,39975,39985,17
01/10/2007,11:22:00,39985,39990,39975,39975,20
01/10/2007,11:23:00,39975,39985,39975,39985,6
01/10/2007,11:24:00,39990,39995,39990,39995,24
01/10/2007,11:25:00,39990,39990,39985,39990,8
01/10/2007,11:26:00,39990,40010,39990,40010,44
01/10/2007,11:27:00,40010,40035,40005,40030,104
01/10/2007,11:28:00,40025,40030,40015,40020,24
01/10/2007,11:29:00,40010,40015,40010,40015,8
01/10/2007,11:30:00,40015,40020,40010,40015,12
01/10/2007,11:31:00,40010,40010,39985,39990,51
01/10/2007,11:32:00,39990,40010,39985,40010,36
01/10/2007,11:33:00,40005,40015,40005,40010,4
01/10/2007,11:34:00,40000,40000,39970,39970,31
01/10/2007,11:35:00,39975,39975,39955,39955,19
01/10/2007,11:36:00,39955,39960,39950,39955,21
01/10/2007,11:37:00,39960,39965,39950,39955,11
01/10/2007,11:38:00,39950,39950,39930,39940,45
01/10/2007,11:39:00,39940,39945,39940,39945,8
01/10/2007,11:40:00,39935,39945,39935,39945,5
01/10/2007,11:41:00,39950,39950,39945,39945,8
01/10/2007,11:42:00,39940,39945,39940,39945,21
01/10/2007,11:43:00,39940,39945,39940,39945,3
01/10/2007,11:44:00,39945,39945,39945,39945,1
01/10/2007,11:45:00,39945,39945,39940,39945,11
01/10/2007,11:46:00,39945,39945,39945,39945,1
01/10/2007,11:47:00,39945,39945,39945,39945,1
01/10/2007,11:49:00,39950,39965,39950,39965,16
01/10/2007,11:50:00,39965,39970,39965,39970,13
01/10/2007,11:51:00,39975,39975,39965,39965,3
01/10/2007,11:52:00,39970,39980,39970,39970,10
01/10/2007,11:53:00,39970,39970,39970,39970,1
01/10/2007,11:54:00,39970,39970,39970,39970,171
01/10/2007,11:55:00,39975,39975,39965,39965,11
01/10/2007,11:57:00,39965,39980,39965,39980,18
01/10/2007,11:58:00,39985,40000,39980,39995,23
01/10/2007,11:59:00,39990,40005,39990,39995,7
01/10/2007,12:00:00,39995,39995,39980,39980,11
01/10/2007,12:01:00,39990,39995,39990,39995,5
01/10/2007,12:02:00,39995,40000,39995,40000,3
01/10/2007,12:03:00,40000,40005,40000,40005,3
01/10/2007,12:04:00,40000,40000,39995,39995,7
01/10/2007,12:05:00,39990,39990,39990,39990,1
01/10/2007,12:06:00,39990,39990,39990,39990,22
01/10/2007,12:08:00,39990,39990,39985,39990,7
01/10/2007,12:09:00,39990,39990,39990,39990,10
01/10/2007,12:10:00,39995,40000,39995,39995,20
01/10/2007,12:11:00,39990,39995,39990,39995,6
01/10/2007,12:12:00,40000,40025,40000,40020,37
01/10/2007,12:13:00,40025,40050,40010,40045,51
01/10/2007,12:14:00,40045,40065,40040,40065,39
01/10/2007,12:15:00,40055,40055,40045,40050,19
01/10/2007,12:16:00,40050,40070,40050,40070,34
01/10/2007,12:17:00,40060,40070,40055,40070,45
01/10/2007,12:18:00,40075,40080,40070,40070,22
01/10/2007,12:19:00,40075,40080,40075,40080,7
01/10/2007,12:20:00,40080,40080,40070,40070,4
01/10/2007,12:21:00,40065,40065,40055,40055,22
01/10/2007,12:22:00,40060,40060,40055,40060,18
01/10/2007,12:23:00,40060,40060,40060,40060,3
01/10/2007,12:24:00,40060,40060,40055,40055,5
01/10/2007,12:25:00,40060,40075,40060,40070,12
01/10/2007,12:26:00,40070,40070,40070,40070,8
01/10/2007,12:27:00,40080,40100,40075,40080,64
01/10/2007,12:28:00,40075,40075,40065,40070,21
01/10/2007,12:29:00,40065,40065,40060,40060,12
01/10/2007,12:30:00,40060,40060,40060,40060,1
01/10/2007,12:31:00,40060,40060,40045,40045,43
01/10/2007,12:32:00,40045,40050,40045,40045,23
01/10/2007,12:33:00,40050,40050,40050,40050,5
01/10/2007,12:34:00,40045,40060,40045,40055,14
01/10/2007,12:35:00,40060,40060,40060,40060,1
01/10/2007,12:36:00,40060,40060,40055,40055,7
01/10/2007,12:37:00,40060,40060,40045,40060,22
01/10/2007,12:38:00,40060,40060,40055,40055,4
01/10/2007,12:39:00,40055,40055,40030,40030,35
01/10/2007,12:40:00,40035,40035,40035,40035,3
01/10/2007,12:41:00,40035,40050,40035,40045,13
01/10/2007,12:42:00,40040,40040,40040,40040,4
01/10/2007,12:43:00,40040,40045,40040,40045,13
01/10/2007,12:44:00,40050,40050,40045,40045,4
01/10/2007,12:45:00,40040,40040,40030,40030,17
01/10/2007,12:46:00,40025,40030,40025,40030,3
01/10/2007,12:47:00,40030,40050,40030,40050,21
01/10/2007,12:48:00,40050,40060,40050,40055,27
01/10/2007,12:49:00,40060,40060,40060,40060,3
01/10/2007,12:50:00,40060,40075,40060,40070,38
01/10/2007,12:51:00,40070,40070,40060,40060,9
01/10/2007,12:52:00,40060,40070,40045,40060,14
01/10/2007,12:53:00,40065,40065,40060,40065,4
01/10/2007,12:54:00,40065,40070,40065,40065,3
01/10/2007,12:55:00,40060,40060,40055,40060,8
01/10/2007,12:56:00,40065,40070,40065,40065,6
01/10/2007,12:57:00,40070,40070,40065,40065,5
01/10/2007,12:58:00,40060,40060,40045,40045,6
01/10/2007,13:00:00,40040,40040,40005,40005,22
01/10/2007,13:01:00,40005,40010,39980,39985,49
01/10/2007,13:02:00,39990,39990,39965,39970,55
01/10/2007,13:03:00,39970,40000,39970,39975,59
01/10/2007,13:04:00,39990,39990,39985,39985,5
01/10/2007,13:05:00,39985,39985,39945,39955,48
01/10/2007,13:06:00,39955,39960,39935,39960,30
01/10/2007,13:07:00,39970,39975,39965,39965,21
01/10/2007,13:08:00,39965,39970,39960,39970,30
01/10/2007,13:09:00,39970,39970,39970,39970,1
01/10/2007,13:10:00,39965,39970,39965,39970,7
01/10/2007,13:11:00,39965,39965,39965,39965,1
01/10/2007,13:12:00,39960,39960,39940,39940,12
01/10/2007,13:13:00,39940,39965,39940,39965,14
01/10/2007,13:14:00,39965,39970,39960,39970,4
01/10/2007,13:15:00,39970,39970,39960,39965,5
01/10/2007,13:16:00,39965,39965,39945,39950,20
01/10/2007,13:17:00,39945,39950,39935,39945,83
01/10/2007,13:18:00,39940,39940,39920,39935,27
01/10/2007,13:19:00,39930,39930,39915,39915,28
01/10/2007,13:20:00,39920,39925,39920,39925,18
01/10/2007,13:21:00,39925,39930,39920,39930,6
01/10/2007,13:22:00,39925,39940,39925,39940,12
01/10/2007,13:23:00,39940,39940,39920,39920,10
01/10/2007,13:24:00,39915,39920,39915,39920,10
01/10/2007,13:25:00,39920,39930,39920,39930,5
01/10/2007,13:26:00,39935,39935,39925,39925,7
01/10/2007,13:27:00,39925,39945,39925,39945,17
01/10/2007,13:28:00,39945,39945,39940,39945,12
01/10/2007,13:29:00,39945,39970,39940,39970,27
01/10/2007,13:30:00,39980,39995,39965,39985,44
01/10/2007,13:31:00,39980,39990,39980,39990,21
01/10/2007,13:32:00,39985,39985,39985,39985,4
01/10/2007,13:33:00,39980,39980,39970,39970,21
01/10/2007,13:34:00,39975,39975,39975,39975,1
01/10/2007,13:35:00,39970,39970,39970,39970,2
01/10/2007,13:36:00,39980,39980,39970,39970,18
01/10/2007,13:37:00,39970,39970,39945,39950,15
01/10/2007,13:38:00,39945,39945,39940,39940,4
01/10/2007,13:39:00,39940,39940,39940,39940,1
01/10/2007,13:40:00,39945,39965,39945,39965,8
01/10/2007,13:41:00,39975,39975,39975,39975,6
01/10/2007,13:42:00,39975,39975,39960,39960,4
01/10/2007,13:43:00,39955,39960,39950,39955,5
01/10/2007,13:44:00,39960,39960,39960,39960,1
01/10/2007,13:45:00,39960,39960,39945,39945,11
01/10/2007,13:46:00,39950,39950,39950,39950,1
01/10/2007,13:47:00,39945,39945,39925,39930,18
01/10/2007,13:48:00,39930,39930,39930,39930,4
01/10/2007,13:49:00,39925,39940,39925,39940,8
01/10/2007,13:50:00,39940,39950,39940,39950,10
01/10/2007,13:51:00,39945,39945,39945,39945,3
01/10/2007,13:52:00,39945,39945,39945,39945,2
01/10/2007,13:53:00,39950,39980,39950,39975,15
01/10/2007,13:54:00,39980,39980,39965,39965,6
01/10/2007,13:55:00,39965,39965,39955,39960,6
01/10/2007,13:56:00,39965,39965,39960,39960,2
01/10/2007,13:57:00,39960,39960,39960,39960,1
01/10/2007,13:58:00,39960,39960,39960,39960,1
01/10/2007,13:59:00,39965,39965,39965,39965,1
01/10/2007,14:00:00,39955,39965,39955,39960,7
01/10/2007,14:01:00,39965,39965,39960,39960,8
01/10/2007,14:03:00,39960,39975,39960,39975,9
01/10/2007,14:04:00,39980,39985,39980,39985,9
01/10/2007,14:05:00,39975,39975,39975,39975,1
01/10/2007,14:06:00,39975,39975,39975,39975,7
01/10/2007,14:08:00,39980,39985,39980,39985,6
01/10/2007,14:09:00,39980,39980,39955,39955,18
01/10/2007,14:10:00,39960,39965,39955,39965,30
01/10/2007,14:11:00,39965,39970,39960,39965,19
01/10/2007,14:12:00,39970,39975,39965,39965,33
01/10/2007,14:13:00,39970,39980,39970,39980,6
01/10/2007,14:14:00,39975,39975,39975,39975,6
01/10/2007,14:15:00,39980,39980,39975,39975,2
01/10/2007,14:16:00,39970,39970,39970,39970,1
01/10/2007,14:17:00,39980,40000,39980,40000,36
01/10/2007,14:18:00,40000,40015,39995,40015,13
01/10/2007,14:19:00,40015,40015,40005,40010,9
01/10/2007,14:20:00,40015,40020,40010,40010,6
01/10/2007,14:21:00,40020,40020,40015,40015,3
01/10/2007,14:22:00,40015,40015,40010,40010,7
01/10/2007,14:23:00,40015,40015,40010,40015,26
01/10/2007,14:25:00,40015,40015,40015,40015,2
01/10/2007,14:26:00,40025,40030,40025,40025,16
01/10/2007,14:27:00,40030,40035,40030,40030,12
01/10/2007,14:28:00,40030,40045,40030,40040,20
01/10/2007,14:29:00,40040,40070,40040,40065,44
01/10/2007,14:30:00,40065,40085,40060,40080,77
01/10/2007,14:31:00,40080,40095,40075,40095,70
01/10/2007,14:32:00,40090,40095,40085,40095,45
01/10/2007,14:33:00,40090,40105,40090,40095,31
01/10/2007,14:34:00,40100,40100,40090,40090,53
01/10/2007,14:35:00,40090,40090,40070,40070,38
01/10/2007,14:36:00,40070,40075,40065,40070,26
01/10/2007,14:37:00,40070,40085,40070,40075,25
01/10/2007,14:38:00,40075,40075,40070,40075,17
01/10/2007,14:39:00,40075,40075,40065,40065,13
01/10/2007,14:40:00,40065,40070,40060,40070,6
01/10/2007,14:41:00,40065,40070,40065,40070,19
01/10/2007,14:42:00,40075,40090,40075,40090,58
01/10/2007,14:43:00,40085,40090,40085,40090,47
01/10/2007,14:44:00,40090,40090,40090,40090,4
01/10/2007,14:45:00,40090,40090,40090,40090,3
01/10/2007,14:46:00,40090,40100,40090,40100,42
01/10/2007,14:47:00,40105,40135,40105,40125,66
01/10/2007,14:48:00,40125,40130,40125,40125,8
01/10/2007,14:49:00,40125,40125,40110,40115,32
01/10/2007,14:50:00,40115,40120,40115,40120,9
01/10/2007,14:51:00,40120,40130,40115,40120,46
01/10/2007,14:52:00,40120,40120,40120,40120,5
01/10/2007,14:53:00,40120,40125,40120,40120,5
01/10/2007,14:54:00,40125,40140,40125,40140,29
01/10/2007,14:55:00,40145,40155,40145,40150,31
01/10/2007,14:56:00,40155,40155,40145,40145,35
01/10/2007,14:57:00,40145,40145,40130,40130,11
01/10/2007,14:58:00,40135,40140,40135,40135,6
01/10/2007,14:59:00,40145,40145,40140,40145,7
01/10/2007,15:00:00,40145,40160,40145,40150,23
01/10/2007,15:01:00,40150,40155,40150,40150,14
01/10/2007,15:02:00,40155,40155,40145,40145,12
01/10/2007,15:03:00,40145,40145,40125,40125,21
01/10/2007,15:04:00,40130,40140,40130,40130,15
01/10/2007,15:05:00,40130,40135,40125,40135,14
01/10/2007,15:06:00,40135,40145,40135,40135,7
01/10/2007,15:07:00,40145,40160,40145,40155,23
01/10/2007,15:08:00,40150,40160,40150,40160,13
01/10/2007,15:09:00,40155,40160,40145,40160,24
01/10/2007,15:10:00,40145,40160,40145,40150,36
01/10/2007,15:11:00,40150,40150,40135,40140,68
01/10/2007,15:12:00,40140,40155,40135,40135,25
01/10/2007,15:13:00,40135,40135,40120,40125,21
01/10/2007,15:14:00,40130,40130,40130,40130,10
01/10/2007,15:15:00,40130,40140,40115,40115,31
01/10/2007,15:16:00,40120,40125,40120,40125,6
01/10/2007,15:17:00,40125,40130,40115,40115,25
01/10/2007,15:18:00,40110,40115,40100,40110,17
01/10/2007,15:19:00,40110,40120,40110,40120,31
01/10/2007,15:20:00,40120,40120,40115,40120,24
01/10/2007,15:21:00,40110,40115,40110,40115,12
01/10/2007,15:22:00,40115,40120,40100,40105,19
01/10/2007,15:23:00,40105,40110,40100,40110,20
01/10/2007,15:24:00,40110,40115,40110,40110,7
01/10/2007,15:25:00,40110,40115,40105,40105,6
01/10/2007,15:26:00,40115,40120,40115,40115,13
01/10/2007,15:27:00,40115,40125,40115,40115,8
01/10/2007,15:28:00,40120,40135,40120,40135,25
01/10/2007,15:29:00,40135,40145,40135,40135,10
01/10/2007,15:30:00,40140,40150,40135,40140,20
01/10/2007,15:31:00,40150,40190,40150,40185,70
01/10/2007,15:32:00,40185,40185,40170,40170,62
01/10/2007,15:33:00,40180,40185,40175,40175,37
01/10/2007,15:34:00,40180,40185,40170,40180,20
01/10/2007,15:35:00,40175,40185,40170,40180,23
01/10/2007,15:36:00,40180,40195,40170,40195,29
01/10/2007,15:37:00,40190,40220,40190,40220,67
01/10/2007,15:38:00,40220,40220,40205,40215,32
01/10/2007,15:39:00,40215,40250,40210,40240,69
01/10/2007,15:40:00,40240,40245,40225,40225,26
01/10/2007,15:41:00,40225,40225,40220,40225,26
01/10/2007,15:42:00,40220,40230,40205,40215,43
01/10/2007,15:43:00,40220,40250,40220,40245,29
01/10/2007,15:44:00,40245,40275,40245,40265,101
01/10/2007,15:45:00,40270,40295,40270,40270,65
01/10/2007,15:46:00,40265,40320,40260,40310,76
01/10/2007,15:47:00,40305,40330,40290,40300,48
01/10/2007,15:48:00,40300,40310,40285,40300,36
01/10/2007,15:49:00,40300,40330,40300,40330,76
01/10/2007,15:50:00,40330,40330,40320,40320,41
01/10/2007,15:51:00,40325,40325,40315,40315,33
01/10/2007,15:52:00,40320,40325,40305,40310,35
01/10/2007,15:53:00,40310,40315,40300,40305,18
01/10/2007,15:54:00,40300,40300,40280,40295,61
01/10/2007,15:55:00,40295,40300,40285,40300,51
01/10/2007,15:56:00,40300,40315,40300,40305,51
01/10/2007,15:57:00,40305,40335,40305,40325,52
01/10/2007,15:58:00,40330,40345,40330,40330,56
01/10/2007,15:59:00,40325,40335,40315,40325,21
01/10/2007,16:00:00,40315,40390,40300,40390,166
01/10/2007,16:01:00,40390,40455,40390,40445,191
01/10/2007,16:02:00,40445,40450,40420,40430,81
01/10/2007,16:03:00,40425,40445,40425,40445,61
01/10/2007,16:04:00,40440,40445,40410,40415,54
01/10/2007,16:05:00,40415,40440,40415,40440,79
01/10/2007,16:06:00,40440,40465,40430,40460,78
01/10/2007,16:07:00,40455,40465,40445,40450,44
01/10/2007,16:08:00,40440,40515,40435,40505,192
01/10/2007,16:09:00,40505,40550,40500,40535,127
01/10/2007,16:10:00,40530,40535,40490,40490,48
01/10/2007,16:11:00,40505,40530,40500,40530,49
01/10/2007,16:12:00,40530,40535,40485,40495,91
01/10/2007,16:13:00,40490,40530,40485,40515,104
01/10/2007,16:14:00,40515,40535,40510,40530,43
01/10/2007,16:15:00,40530,40530,40505,40520,56
01/10/2007,16:16:00,40520,40530,40515,40515,22
01/10/2007,16:17:00,40520,40520,40480,40480,100
01/10/2007,16:18:00,40490,40495,40475,40475,59
01/10/2007,16:19:00,40475,40490,40465,40475,59
01/10/2007,16:20:00,40470,40480,40470,40475,62
01/10/2007,16:21:00,40470,40490,40470,40490,29
01/10/2007,16:22:00,40485,40495,40480,40495,26
01/10/2007,16:23:00,40495,40500,40480,40480,46
01/10/2007,16:24:00,40480,40495,40480,40485,29
01/10/2007,16:25:00,40480,40495,40475,40495,26
01/10/2007,16:26:00,40490,40490,40470,40490,30
01/10/2007,16:27:00,40485,40485,40475,40475,14
01/10/2007,16:28:00,40475,40485,40470,40475,18
01/10/2007,16:29:00,40475,40480,40460,40470,38
01/10/2007,16:30:00,40465,40490,40465,40480,37
01/10/2007,16:31:00,40475,40485,40470,40470,31
01/10/2007,16:32:00,40475,40485,40470,40480,23
01/10/2007,16:33:00,40480,40500,40480,40500,53
01/10/2007,16:34:00,40495,40500,40485,40495,25
01/10/2007,16:35:00,40500,40545,40500,40545,103
01/10/2007,16:36:00,40540,40540,40525,40530,39
01/10/2007,16:37:00,40525,40530,40520,40525,65
01/10/2007,16:38:00,40520,40550,40515,40545,82
01/10/2007,16:39:00,40545,40575,40535,40570,72
01/10/2007,16:40:00,40570,40570,40530,40530,82
01/10/2007,16:41:00,40535,40560,40530,40535,31
01/10/2007,16:42:00,40535,40545,40525,40525,23
01/10/2007,16:43:00,40520,40525,40500,40500,69
01/10/2007,16:44:00,40500,40510,40495,40500,47
01/10/2007,16:45:00,40500,40530,40500,40520,41
01/10/2007,16:46:00,40515,40515,40505,40505,40
01/10/2007,16:47:00,40515,40525,40515,40515,21
01/10/2007,16:48:00,40515,40540,40515,40540,49
01/10/2007,16:49:00,40540,40540,40530,40535,8
01/10/2007,16:50:00,40535,40545,40535,40545,24
01/10/2007,16:51:00,40535,40540,40530,40540,13
01/10/2007,16:52:00,40545,40570,40545,40570,50
01/10/2007,16:53:00,40565,40570,40550,40550,53
01/10/2007,16:54:00,40550,40565,40550,40565,30
01/10/2007,16:55:00,40565,40585,40560,40570,57
01/10/2007,16:56:00,40570,40570,40550,40550,23
01/10/2007,16:57:00,40550,40575,40550,40560,37
01/10/2007,16:58:00,40555,40555,40520,40530,49
01/10/2007,16:59:00,40535,40540,40525,40540,23
01/10/2007,17:00:00,40535,40555,40530,40540,25
01/10/2007,17:01:00,40535,40540,40535,40535,10
01/10/2007,17:02:00,40535,40550,40535,40540,16
01/10/2007,17:03:00,40540,40540,40535,40540,5
01/10/2007,17:04:00,40535,40535,40505,40525,66
01/10/2007,17:05:00,40520,40520,40520,40520,12
01/10/2007,17:06:00,40515,40540,40515,40540,29
01/10/2007,17:07:00,40535,40555,40535,40555,40
01/10/2007,17:08:00,40550,40550,40545,40545,27
01/10/2007,17:09:00,40545,40545,40535,40540,24
01/10/2007,17:10:00,40530,40545,40525,40545,51
01/10/2007,17:11:00,40550,40550,40540,40550,49
01/10/2007,17:12:00,40550,40560,40545,40545,53
01/10/2007,17:13:00,40545,40570,40545,40570,67
01/10/2007,17:14:00,40570,40575,40560,40565,52
01/10/2007,17:15:00,40565,40585,40560,40585,56
01/10/2007,17:16:00,40580,40595,40580,40585,64
01/10/2007,17:17:00,40585,40610,40585,40590,103
01/10/2007,17:18:00,40590,40605,40590,40590,16
01/10/2007,17:19:00,40590,40595,40575,40580,21
01/10/2007,17:20:00,40585,40585,40565,40565,35
01/10/2007,17:21:00,40565,40565,40555,40560,32
01/10/2007,17:22:00,40565,40570,40565,40570,15
01/10/2007,17:23:00,40575,40580,40565,40565,21
01/10/2007,17:24:00,40575,40595,40575,40590,81
01/10/2007,17:25:00,40590,40590,40565,40585,70
01/10/2007,17:26:00,40575,40600,40575,40600,43
01/10/2007,17:27:00,40600,40625,40600,40620,73
01/10/2007,17:28:00,40615,40620,40605,40615,48
01/10/2007,17:29:00,40620,40625,40565,40565,81
01/10/2007,17:30:00,40580,40600,40565,40575,65
01/10/2007,17:31:00,40575,40580,40570,40580,36
01/10/2007,17:32:00,40580,40590,40575,40590,21
01/10/2007,17:33:00,40590,40595,40585,40585,15
01/10/2007,17:34:00,40590,40590,40585,40585,19
01/10/2007,17:35:00,40590,40590,40570,40575,34
01/10/2007,17:36:00,40570,40575,40565,40575,27
01/10/2007,17:37:00,40575,40590,40575,40590,31
01/10/2007,17:38:00,40585,40590,40580,40580,14
01/10/2007,17:39:00,40580,40600,40580,40600,33