DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/10/2007,17:26:00,40615,40615,40585,40585,44
03/10/2007,17:27:00,40585,40590,40580,40580,35
03/10/2007,17:28:00,40585,40585,40565,40575,70
03/10/2007,17:29:00,40575,40580,40565,40570,77
03/10/2007,17:30:00,40560,40585,40560,40580,58
03/10/2007,17:31:00,40575,40590,40575,40590,13
03/10/2007,17:32:00,40595,40600,40590,40590,41
03/10/2007,17:33:00,40590,40590,40585,40590,7
03/10/2007,17:34:00,40585,40590,40585,40590,5
03/10/2007,17:35:00,40595,40595,40585,40590,25
03/10/2007,17:36:00,40580,40580,40565,40565,13
03/10/2007,17:37:00,40570,40575,40565,40570,46
03/10/2007,17:38:00,40570,40575,40565,40575,12
03/10/2007,17:39:00,40570,40590,40570,40590,24
04/10/2007,09:00:00,40490,40490,40400,40440,162
04/10/2007,09:01:00,40445,40455,40430,40450,69
04/10/2007,09:02:00,40455,40460,40440,40440,47
04/10/2007,09:03:00,40445,40445,40425,40430,50
04/10/2007,09:04:00,40430,40440,40425,40440,37
04/10/2007,09:05:00,40440,40445,40420,40430,67
04/10/2007,09:06:00,40430,40440,40420,40430,34
04/10/2007,09:07:00,40430,40430,40410,40410,87
04/10/2007,09:08:00,40405,40430,40405,40420,30
04/10/2007,09:09:00,40420,40435,40410,40425,24
04/10/2007,09:10:00,40425,40425,40410,40410,22
04/10/2007,09:11:00,40410,40420,40410,40420,11
04/10/2007,09:12:00,40420,40425,40380,40380,123
04/10/2007,09:13:00,40380,40405,40375,40400,49
04/10/2007,09:14:00,40400,40410,40395,40395,37
04/10/2007,09:15:00,40390,40415,40390,40405,41
04/10/2007,09:16:00,40410,40415,40410,40415,8
04/10/2007,09:17:00,40420,40420,40400,40400,46
04/10/2007,09:18:00,40405,40415,40400,40415,29
04/10/2007,09:19:00,40405,40415,40400,40410,46
04/10/2007,09:20:00,40410,40415,40400,40400,28
04/10/2007,09:21:00,40400,40405,40390,40395,25
04/10/2007,09:22:00,40390,40405,40385,40405,42
04/10/2007,09:23:00,40405,40420,40405,40415,20
04/10/2007,09:24:00,40420,40420,40410,40410,5
04/10/2007,09:25:00,40405,40415,40405,40415,6
04/10/2007,09:26:00,40415,40420,40410,40420,12
04/10/2007,09:27:00,40410,40450,40405,40445,71
04/10/2007,09:28:00,40445,40460,40445,40460,13
04/10/2007,09:29:00,40460,40460,40455,40455,26
04/10/2007,09:30:00,40460,40465,40455,40465,24
04/10/2007,09:31:00,40465,40470,40455,40455,30
04/10/2007,09:32:00,40455,40455,40440,40440,14
04/10/2007,09:33:00,40440,40445,40430,40435,32
04/10/2007,09:34:00,40440,40445,40435,40440,8
04/10/2007,09:35:00,40435,40445,40430,40440,12
04/10/2007,09:36:00,40440,40445,40440,40440,13
04/10/2007,09:37:00,40445,40445,40440,40440,5
04/10/2007,09:38:00,40440,40440,40425,40430,54
04/10/2007,09:39:00,40430,40445,40430,40440,31
04/10/2007,09:40:00,40440,40455,40440,40450,11
04/10/2007,09:41:00,40455,40455,40450,40455,7
04/10/2007,09:42:00,40455,40465,40455,40460,21
04/10/2007,09:43:00,40460,40460,40455,40455,11
04/10/2007,09:44:00,40460,40460,40460,40460,1
04/10/2007,09:45:00,40460,40460,40455,40455,3
04/10/2007,09:46:00,40450,40450,40435,40440,22
04/10/2007,09:47:00,40440,40455,40440,40455,17
04/10/2007,09:48:00,40455,40480,40455,40480,43
04/10/2007,09:49:00,40485,40495,40470,40475,37
04/10/2007,09:50:00,40475,40485,40475,40480,18
04/10/2007,09:51:00,40480,40480,40475,40480,6
04/10/2007,09:52:00,40480,40480,40475,40480,6
04/10/2007,09:53:00,40480,40490,40480,40480,26
04/10/2007,09:54:00,40480,40480,40475,40480,6
04/10/2007,09:55:00,40475,40480,40475,40480,10
04/10/2007,09:56:00,40475,40475,40455,40460,31
04/10/2007,09:57:00,40460,40465,40455,40460,13
04/10/2007,09:58:00,40465,40480,40450,40455,23
04/10/2007,09:59:00,40455,40455,40450,40450,11
04/10/2007,10:00:00,40455,40465,40450,40465,33
04/10/2007,10:01:00,40465,40470,40465,40470,5
04/10/2007,10:02:00,40470,40470,40465,40465,10
04/10/2007,10:03:00,40465,40490,40460,40485,23
04/10/2007,10:04:00,40485,40490,40460,40465,45
04/10/2007,10:05:00,40460,40485,40460,40485,19
04/10/2007,10:06:00,40490,40490,40465,40470,36
04/10/2007,10:07:00,40470,40475,40465,40470,7
04/10/2007,10:08:00,40470,40470,40465,40470,7
04/10/2007,10:09:00,40465,40465,40460,40460,5
04/10/2007,10:10:00,40465,40470,40465,40470,4
04/10/2007,10:11:00,40465,40475,40465,40475,8
04/10/2007,10:12:00,40475,40475,40475,40475,3
04/10/2007,10:13:00,40480,40480,40480,40480,3
04/10/2007,10:14:00,40480,40480,40480,40480,1
04/10/2007,10:15:00,40475,40495,40475,40495,28
04/10/2007,10:16:00,40495,40505,40495,40505,51
04/10/2007,10:17:00,40505,40510,40500,40505,19
04/10/2007,10:18:00,40510,40510,40505,40505,42
04/10/2007,10:19:00,40500,40515,40495,40505,30
04/10/2007,10:20:00,40505,40520,40505,40515,41
04/10/2007,10:21:00,40515,40525,40515,40520,23
04/10/2007,10:22:00,40515,40515,40500,40500,31
04/10/2007,10:23:00,40500,40505,40495,40500,9
04/10/2007,10:24:00,40500,40500,40500,40500,4
04/10/2007,10:25:00,40505,40505,40505,40505,2
04/10/2007,10:26:00,40505,40530,40505,40520,37
04/10/2007,10:27:00,40520,40525,40520,40520,17
04/10/2007,10:28:00,40525,40525,40520,40520,5
04/10/2007,10:29:00,40525,40540,40525,40540,35
04/10/2007,10:30:00,40540,40555,40540,40545,79
04/10/2007,10:31:00,40535,40535,40500,40500,63
04/10/2007,10:32:00,40495,40515,40495,40515,30
04/10/2007,10:33:00,40515,40525,40515,40515,20
04/10/2007,10:34:00,40525,40535,40525,40535,17
04/10/2007,10:35:00,40535,40550,40535,40545,40
04/10/2007,10:36:00,40540,40545,40540,40540,9
04/10/2007,10:37:00,40545,40550,40535,40535,27
04/10/2007,10:38:00,40535,40540,40535,40535,14
04/10/2007,10:39:00,40535,40540,40530,40535,33
04/10/2007,10:40:00,40535,40535,40525,40525,24
04/10/2007,10:41:00,40530,40535,40525,40535,9
04/10/2007,10:42:00,40540,40545,40530,40540,20
04/10/2007,10:43:00,40530,40530,40515,40515,27
04/10/2007,10:44:00,40515,40515,40510,40515,20
04/10/2007,10:45:00,40525,40535,40520,40535,19
04/10/2007,10:46:00,40530,40550,40530,40550,31
04/10/2007,10:47:00,40545,40550,40535,40535,30
04/10/2007,10:48:00,40530,40545,40530,40545,5
04/10/2007,10:49:00,40545,40560,40545,40555,51
04/10/2007,10:50:00,40560,40580,40560,40575,51
04/10/2007,10:51:00,40570,40580,40570,40570,25
04/10/2007,10:52:00,40575,40580,40570,40570,19
04/10/2007,10:53:00,40575,40580,40575,40575,16
04/10/2007,10:54:00,40575,40580,40570,40575,6
04/10/2007,10:55:00,40575,40585,40575,40585,28
04/10/2007,10:56:00,40585,40590,40580,40580,18
04/10/2007,10:57:00,40575,40580,40565,40570,53
04/10/2007,10:58:00,40570,40570,40570,40570,22
04/10/2007,10:59:00,40575,40575,40570,40575,5
04/10/2007,11:00:00,40570,40575,40565,40575,19
04/10/2007,11:01:00,40580,40640,40580,40635,152
04/10/2007,11:02:00,40640,40660,40635,40645,126
04/10/2007,11:03:00,40640,40650,40640,40640,68
04/10/2007,11:04:00,40640,40645,40635,40645,31
04/10/2007,11:05:00,40645,40645,40640,40640,17
04/10/2007,11:06:00,40645,40660,40645,40660,61
04/10/2007,11:07:00,40660,40660,40640,40640,36
04/10/2007,11:08:00,40640,40650,40635,40650,22
04/10/2007,11:09:00,40650,40650,40640,40645,30
04/10/2007,11:10:00,40640,40640,40635,40635,23
04/10/2007,11:11:00,40635,40645,40635,40645,38
04/10/2007,11:12:00,40650,40655,40645,40650,31
04/10/2007,11:13:00,40655,40660,40650,40650,25
04/10/2007,11:14:00,40655,40675,40655,40670,80
04/10/2007,11:15:00,40665,40685,40665,40675,95
04/10/2007,11:16:00,40675,40675,40660,40665,34
04/10/2007,11:17:00,40665,40665,40660,40660,19
04/10/2007,11:18:00,40660,40660,40655,40660,14
04/10/2007,11:19:00,40660,40660,40645,40645,57
04/10/2007,11:20:00,40645,40650,40645,40650,14
04/10/2007,11:21:00,40650,40650,40650,40650,3
04/10/2007,11:22:00,40650,40650,40650,40650,3
04/10/2007,11:23:00,40650,40650,40650,40650,7
04/10/2007,11:24:00,40650,40655,40650,40650,13
04/10/2007,11:25:00,40650,40655,40645,40645,21
04/10/2007,11:26:00,40645,40655,40645,40655,15
04/10/2007,11:27:00,40655,40655,40650,40655,10
04/10/2007,11:28:00,40655,40655,40655,40655,10
04/10/2007,11:29:00,40660,40670,40655,40655,36
04/10/2007,11:30:00,40655,40660,40655,40655,4
04/10/2007,11:31:00,40660,40660,40655,40660,10
04/10/2007,11:32:00,40660,40660,40660,40660,6
04/10/2007,11:33:00,40660,40685,40660,40675,85
04/10/2007,11:34:00,40675,40695,40675,40690,52
04/10/2007,11:35:00,40685,40705,40685,40705,95
04/10/2007,11:36:00,40700,40705,40695,40700,12
04/10/2007,11:37:00,40705,40705,40700,40705,23
04/10/2007,11:38:00,40710,40715,40710,40710,23
04/10/2007,11:39:00,40715,40730,40710,40730,80
04/10/2007,11:40:00,40735,40740,40725,40725,40
04/10/2007,11:41:00,40725,40730,40715,40720,51
04/10/2007,11:42:00,40720,40720,40700,40700,25
04/10/2007,11:43:00,40700,40715,40700,40715,48
04/10/2007,11:44:00,40715,40720,40715,40720,13
04/10/2007,11:45:00,40720,40720,40715,40720,4
04/10/2007,11:46:00,40720,40720,40710,40710,8
04/10/2007,11:47:00,40715,40720,40715,40720,10
04/10/2007,11:48:00,40720,40720,40720,40720,1
04/10/2007,11:49:00,40720,40735,40720,40735,19
04/10/2007,11:50:00,40740,40750,40740,40750,25
04/10/2007,11:51:00,40755,40765,40755,40755,28
04/10/2007,11:52:00,40755,40760,40750,40750,20
04/10/2007,11:53:00,40755,40775,40755,40765,31
04/10/2007,11:54:00,40765,40765,40755,40755,29
04/10/2007,11:55:00,40755,40755,40735,40735,44
04/10/2007,11:56:00,40740,40740,40725,40725,25
04/10/2007,11:57:00,40730,40735,40730,40735,9
04/10/2007,11:58:00,40735,40735,40735,40735,9
04/10/2007,11:59:00,40740,40740,40730,40730,17
04/10/2007,12:00:00,40730,40730,40730,40730,5
04/10/2007,12:01:00,40735,40735,40735,40735,5
04/10/2007,12:02:00,40730,40735,40730,40735,5
04/10/2007,12:03:00,40735,40735,40735,40735,2
04/10/2007,12:04:00,40730,40730,40720,40720,16
04/10/2007,12:05:00,40725,40730,40725,40730,7
04/10/2007,12:06:00,40735,40745,40735,40740,15
04/10/2007,12:07:00,40740,40740,40740,40740,18
04/10/2007,12:08:00,40745,40750,40735,40735,19
04/10/2007,12:09:00,40735,40740,40735,40740,3
04/10/2007,12:10:00,40735,40740,40735,40740,8
04/10/2007,12:11:00,40745,40745,40745,40745,3
04/10/2007,12:12:00,40745,40750,40740,40745,14
04/10/2007,12:13:00,40745,40745,40740,40740,5
04/10/2007,12:14:00,40740,40745,40735,40740,14
04/10/2007,12:15:00,40735,40740,40735,40740,31
04/10/2007,12:16:00,40740,40740,40725,40730,26
04/10/2007,12:17:00,40730,40730,40720,40720,19
04/10/2007,12:18:00,40715,40730,40710,40715,48
04/10/2007,12:19:00,40715,40725,40715,40725,9
04/10/2007,12:20:00,40725,40725,40725,40725,3
04/10/2007,12:21:00,40725,40725,40720,40720,4
04/10/2007,12:22:00,40725,40725,40725,40725,6
04/10/2007,12:23:00,40725,40725,40725,40725,1
04/10/2007,12:24:00,40725,40730,40725,40730,16
04/10/2007,12:25:00,40730,40730,40730,40730,7
04/10/2007,12:26:00,40730,40735,40730,40735,7
04/10/2007,12:27:00,40735,40740,40735,40735,6
04/10/2007,12:28:00,40740,40740,40730,40730,11
04/10/2007,12:29:00,40735,40740,40735,40740,4
04/10/2007,12:30:00,40735,40735,40735,40735,1
04/10/2007,12:32:00,40745,40745,40745,40745,5
04/10/2007,12:33:00,40745,40750,40740,40745,10
04/10/2007,12:34:00,40745,40745,40740,40740,15
04/10/2007,12:35:00,40740,40740,40735,40735,5
04/10/2007,12:36:00,40735,40740,40735,40740,5
04/10/2007,12:37:00,40730,40730,40730,40730,4
04/10/2007,12:38:00,40735,40735,40735,40735,1
04/10/2007,12:39:00,40735,40735,40730,40735,13
04/10/2007,12:40:00,40735,40735,40730,40735,12
04/10/2007,12:41:00,40735,40735,40725,40735,11
04/10/2007,12:42:00,40730,40730,40725,40725,6
04/10/2007,12:43:00,40730,40730,40725,40725,14
04/10/2007,12:44:00,40725,40730,40725,40730,4
04/10/2007,12:45:00,40730,40735,40730,40730,6
04/10/2007,12:46:00,40730,40730,40720,40720,11
04/10/2007,12:47:00,40725,40725,40725,40725,1
04/10/2007,12:48:00,40720,40725,40720,40725,3
04/10/2007,12:49:00,40725,40725,40725,40725,3
04/10/2007,12:50:00,40725,40725,40720,40720,6
04/10/2007,12:51:00,40725,40725,40725,40725,3
04/10/2007,12:52:00,40720,40730,40720,40730,6
04/10/2007,12:53:00,40730,40730,40730,40730,1
04/10/2007,12:54:00,40730,40730,40715,40715,5
04/10/2007,12:55:00,40725,40740,40725,40725,7
04/10/2007,12:56:00,40730,40745,40730,40745,25
04/10/2007,12:57:00,40745,40750,40745,40750,6
04/10/2007,12:58:00,40740,40740,40735,40735,4
04/10/2007,12:59:00,40735,40745,40735,40745,15
04/10/2007,13:00:00,40750,40750,40695,40695,86
04/10/2007,13:01:00,40705,40725,40695,40725,28
04/10/2007,13:02:00,40725,40740,40710,40710,33
04/10/2007,13:03:00,40710,40715,40705,40710,10
04/10/2007,13:04:00,40710,40710,40705,40710,6
04/10/2007,13:05:00,40710,40710,40675,40675,79
04/10/2007,13:06:00,40675,40675,40655,40660,37
04/10/2007,13:07:00,40660,40680,40660,40675,17
04/10/2007,13:08:00,40680,40680,40670,40670,5
04/10/2007,13:09:00,40670,40680,40670,40675,8
04/10/2007,13:10:00,40685,40690,40680,40680,16
04/10/2007,13:11:00,40680,40685,40680,40685,4
04/10/2007,13:12:00,40685,40690,40685,40690,5
04/10/2007,13:13:00,40690,40690,40685,40690,8
04/10/2007,13:14:00,40690,40690,40690,40690,2
04/10/2007,13:15:00,40690,40705,40690,40705,33
04/10/2007,13:16:00,40710,40715,40710,40715,6
04/10/2007,13:17:00,40710,40710,40710,40710,10
04/10/2007,13:18:00,40705,40705,40705,40705,1
04/10/2007,13:19:00,40705,40705,40695,40695,16
04/10/2007,13:20:00,40695,40695,40690,40695,6
04/10/2007,13:21:00,40690,40690,40690,40690,4
04/10/2007,13:22:00,40690,40690,40690,40690,12
04/10/2007,13:23:00,40690,40695,40690,40695,7
04/10/2007,13:24:00,40690,40690,40690,40690,4
04/10/2007,13:25:00,40690,40695,40690,40690,5
04/10/2007,13:26:00,40695,40695,40690,40690,2
04/10/2007,13:27:00,40690,40690,40690,40690,4
04/10/2007,13:28:00,40690,40695,40690,40695,4
04/10/2007,13:29:00,40695,40695,40695,40695,4
04/10/2007,13:30:00,40695,40695,40690,40695,10
04/10/2007,13:31:00,40695,40695,40695,40695,3
04/10/2007,13:33:00,40700,40700,40700,40700,2
04/10/2007,13:34:00,40705,40710,40705,40710,5
04/10/2007,13:35:00,40705,40705,40700,40700,8
04/10/2007,13:36:00,40705,40735,40705,40735,29
04/10/2007,13:37:00,40730,40745,40730,40740,15
04/10/2007,13:38:00,40740,40740,40730,40740,8
04/10/2007,13:39:00,40730,40735,40725,40730,6
04/10/2007,13:40:00,40735,40735,40730,40730,2
04/10/2007,13:41:00,40730,40735,40730,40735,2
04/10/2007,13:42:00,40740,40740,40740,40740,2
04/10/2007,13:43:00,40740,40745,40735,40740,19
04/10/2007,13:44:00,40745,40750,40735,40735,21
04/10/2007,13:45:00,40735,40745,40730,40735,17
04/10/2007,13:46:00,40735,40735,40695,40715,50
04/10/2007,13:47:00,40715,40715,40710,40715,4
04/10/2007,13:48:00,40710,40715,40710,40715,22
04/10/2007,13:49:00,40710,40710,40700,40705,70
04/10/2007,13:50:00,40705,40715,40700,40715,14
04/10/2007,13:51:00,40715,40715,40710,40710,3
04/10/2007,13:52:00,40715,40715,40710,40710,11
04/10/2007,13:53:00,40710,40715,40710,40715,10
04/10/2007,13:54:00,40710,40715,40705,40715,4
04/10/2007,13:55:00,40715,40725,40715,40720,41
04/10/2007,13:56:00,40715,40715,40690,40690,38
04/10/2007,13:57:00,40690,40700,40690,40695,18
04/10/2007,13:58:00,40700,40710,40695,40705,10
04/10/2007,13:59:00,40710,40710,40710,40710,4
04/10/2007,14:00:00,40705,40705,40695,40700,34
04/10/2007,14:01:00,40700,40700,40700,40700,2
04/10/2007,14:02:00,40700,40700,40690,40695,12
04/10/2007,14:03:00,40690,40695,40675,40685,76
04/10/2007,14:04:00,40685,40700,40680,40695,24
04/10/2007,14:05:00,40690,40690,40685,40690,15
04/10/2007,14:06:00,40690,40695,40690,40695,5
04/10/2007,14:07:00,40695,40705,40695,40700,6
04/10/2007,14:08:00,40700,40700,40695,40695,5
04/10/2007,14:09:00,40695,40695,40695,40695,2
04/10/2007,14:10:00,40690,40695,40680,40685,11
04/10/2007,14:12:00,40680,40695,40680,40685,12
04/10/2007,14:13:00,40690,40695,40690,40695,3
04/10/2007,14:14:00,40695,40695,40695,40695,3
04/10/2007,14:15:00,40695,40695,40695,40695,1
04/10/2007,14:16:00,40690,40690,40685,40690,7
04/10/2007,14:17:00,40690,40695,40690,40695,6
04/10/2007,14:18:00,40700,40700,40700,40700,8
04/10/2007,14:19:00,40700,40700,40700,40700,4
04/10/2007,14:20:00,40695,40700,40695,40700,5
04/10/2007,14:21:00,40695,40695,40685,40690,18
04/10/2007,14:22:00,40690,40690,40690,40690,1
04/10/2007,14:23:00,40690,40690,40690,40690,1
04/10/2007,14:24:00,40690,40690,40690,40690,1
04/10/2007,14:25:00,40695,40695,40695,40695,1
04/10/2007,14:26:00,40695,40695,40695,40695,1
04/10/2007,14:27:00,40700,40710,40700,40710,4
04/10/2007,14:28:00,40705,40705,40705,40705,4
04/10/2007,14:29:00,40710,40715,40705,40715,7
04/10/2007,14:30:00,40715,40720,40700,40710,42
04/10/2007,14:31:00,40710,40725,40710,40720,23
04/10/2007,14:32:00,40720,40735,40720,40725,21
04/10/2007,14:33:00,40725,40725,40715,40720,31
04/10/2007,14:34:00,40715,40715,40715,40715,1
04/10/2007,14:35:00,40715,40720,40710,40710,9
04/10/2007,14:36:00,40715,40715,40695,40695,40
04/10/2007,14:37:00,40700,40710,40700,40705,12
04/10/2007,14:38:00,40695,40710,40695,40710,12
04/10/2007,14:39:00,40710,40715,40710,40715,13
04/10/2007,14:40:00,40715,40715,40710,40710,6
04/10/2007,14:41:00,40705,40720,40705,40710,21
04/10/2007,14:42:00,40715,40730,40715,40725,26
04/10/2007,14:43:00,40720,40750,40720,40750,54
04/10/2007,14:44:00,40755,40790,40755,40780,137
04/10/2007,14:45:00,40785,40820,40780,40800,152
04/10/2007,14:46:00,40800,40810,40780,40800,93
04/10/2007,14:47:00,40805,40810,40775,40775,62
04/10/2007,14:48:00,40775,40780,40750,40760,77
04/10/2007,14:49:00,40760,40775,40760,40770,26
04/10/2007,14:50:00,40775,40790,40770,40770,14
04/10/2007,14:51:00,40770,40780,40770,40780,8
04/10/2007,14:52:00,40780,40785,40765,40785,36
04/10/2007,14:53:00,40785,40795,40775,40775,51
04/10/2007,14:54:00,40770,40770,40745,40750,85
04/10/2007,14:55:00,40750,40765,40750,40755,30
04/10/2007,14:56:00,40750,40765,40750,40765,10
04/10/2007,14:57:00,40770,40785,40770,40780,51
04/10/2007,14:58:00,40775,40785,40775,40785,9
04/10/2007,14:59:00,40790,40790,40770,40775,19
04/10/2007,15:00:00,40770,40770,40750,40755,37
04/10/2007,15:01:00,40765,40765,40750,40750,10
04/10/2007,15:02:00,40750,40780,40750,40770,44
04/10/2007,15:03:00,40770,40775,40770,40775,6
04/10/2007,15:04:00,40775,40785,40775,40785,13
04/10/2007,15:05:00,40785,40785,40765,40780,49
04/10/2007,15:06:00,40775,40775,40765,40775,18
04/10/2007,15:07:00,40775,40775,40765,40765,19
04/10/2007,15:08:00,40765,40780,40765,40780,39
04/10/2007,15:09:00,40780,40790,40775,40785,35
04/10/2007,15:10:00,40785,40795,40780,40790,21
04/10/2007,15:11:00,40790,40795,40780,40780,24
04/10/2007,15:12:00,40780,40780,40765,40780,45
04/10/2007,15:13:00,40775,40790,40775,40790,11
04/10/2007,15:14:00,40790,40790,40780,40785,23
04/10/2007,15:15:00,40780,40780,40760,40760,34
04/10/2007,15:16:00,40760,40765,40755,40765,29
04/10/2007,15:17:00,40765,40765,40760,40760,4
04/10/2007,15:18:00,40760,40760,40760,40760,3
04/10/2007,15:19:00,40760,40770,40755,40770,10
04/10/2007,15:20:00,40770,40775,40765,40775,10
04/10/2007,15:21:00,40770,40780,40770,40775,9
04/10/2007,15:22:00,40775,40785,40775,40775,24
04/10/2007,15:23:00,40775,40785,40775,40785,9
04/10/2007,15:25:00,40790,40790,40790,40790,26
04/10/2007,15:26:00,40790,40790,40785,40785,8
04/10/2007,15:27:00,40785,40790,40780,40785,12
04/10/2007,15:28:00,40785,40790,40785,40785,3
04/10/2007,15:29:00,40790,40790,40780,40780,12
04/10/2007,15:30:00,40780,40785,40780,40785,4
04/10/2007,15:31:00,40785,40800,40785,40790,75
04/10/2007,15:32:00,40795,40805,40795,40800,20
04/10/2007,15:33:00,40790,40790,40770,40770,25
04/10/2007,15:34:00,40775,40785,40775,40780,12
04/10/2007,15:35:00,40780,40780,40775,40775,11
04/10/2007,15:36:00,40770,40770,40755,40760,33
04/10/2007,15:37:00,40755,40770,40755,40755,18
04/10/2007,15:38:00,40760,40770,40760,40770,16
04/10/2007,15:39:00,40760,40770,40755,40755,52
04/10/2007,15:40:00,40750,40760,40745,40745,44
04/10/2007,15:41:00,40745,40745,40735,40735,26
04/10/2007,15:42:00,40730,40745,40730,40735,48
04/10/2007,15:43:00,40735,40735,40720,40725,27
04/10/2007,15:44:00,40730,40730,40720,40720,13
04/10/2007,15:45:00,40715,40735,40715,40735,52
04/10/2007,15:46:00,40735,40745,40730,40730,29
04/10/2007,15:47:00,40720,40735,40710,40710,31
04/10/2007,15:48:00,40715,40735,40710,40730,41
04/10/2007,15:49:00,40730,40740,40725,40730,45
04/10/2007,15:50:00,40725,40725,40720,40720,3
04/10/2007,15:51:00,40720,40735,40720,40730,19
04/10/2007,15:52:00,40740,40750,40740,40740,59
04/10/2007,15:53:00,40735,40740,40730,40735,9
04/10/2007,15:54:00,40735,40735,40730,40735,9
04/10/2007,15:55:00,40730,40730,40720,40730,12
04/10/2007,15:56:00,40725,40730,40720,40730,16
04/10/2007,15:57:00,40735,40735,40730,40730,6
04/10/2007,15:58:00,40735,40745,40735,40740,18
04/10/2007,15:59:00,40750,40750,40745,40750,32
04/10/2007,16:00:00,40740,40750,40725,40735,37
04/10/2007,16:01:00,40730,40730,40695,40705,107
04/10/2007,16:02:00,40705,40720,40670,40675,77
04/10/2007,16:03:00,40675,40700,40675,40700,42
04/10/2007,16:04:00,40700,40715,40700,40705,86
04/10/2007,16:05:00,40705,40720,40705,40715,35
04/10/2007,16:06:00,40715,40715,40695,40700,16
04/10/2007,16:07:00,40700,40715,40685,40705,38
04/10/2007,16:08:00,40705,40705,40685,40705,24
04/10/2007,16:09:00,40710,40715,40705,40705,31
04/10/2007,16:10:00,40715,40735,40715,40730,42
04/10/2007,16:11:00,40730,40730,40725,40730,12
04/10/2007,16:12:00,40725,40730,40715,40725,24
04/10/2007,16:13:00,40725,40725,40725,40725,5
04/10/2007,16:14:00,40730,40730,40720,40730,10
04/10/2007,16:15:00,40735,40745,40730,40745,24
04/10/2007,16:16:00,40745,40745,40740,40740,9
04/10/2007,16:17:00,40750,40750,40740,40740,24
04/10/2007,16:18:00,40745,40745,40740,40740,9
04/10/2007,16:19:00,40735,40740,40715,40730,29
04/10/2007,16:20:00,40725,40735,40720,40735,8
04/10/2007,16:21:00,40740,40745,40730,40730,5
04/10/2007,16:22:00,40730,40735,40730,40735,5
04/10/2007,16:23:00,40735,40735,40735,40735,4
04/10/2007,16:24:00,40725,40725,40720,40725,6
04/10/2007,16:25:00,40720,40735,40720,40730,27
04/10/2007,16:26:00,40730,40730,40720,40720,15
04/10/2007,16:27:00,40720,40725,40715,40715,20
04/10/2007,16:28:00,40715,40720,40700,40710,60
04/10/2007,16:29:00,40705,40705,40700,40705,5
04/10/2007,16:30:00,40705,40735,40700,40735,24
04/10/2007,16:31:00,40730,40750,40720,40750,81
04/10/2007,16:32:00,40750,40750,40740,40745,21
04/10/2007,16:33:00,40745,40760,40745,40750,66
04/10/2007,16:34:00,40750,40750,40740,40740,18
04/10/2007,16:35:00,40740,40740,40725,40725,26
04/10/2007,16:36:00,40725,40745,40725,40745,33
04/10/2007,16:37:00,40740,40740,40725,40730,24
04/10/2007,16:38:00,40725,40725,40715,40715,23
04/10/2007,16:39:00,40720,40725,40710,40710,14
04/10/2007,16:40:00,40710,40710,40700,40710,29
04/10/2007,16:41:00,40720,40720,40710,40720,49
04/10/2007,16:42:00,40715,40725,40710,40715,30
04/10/2007,16:43:00,40715,40715,40710,40710,4
04/10/2007,16:44:00,40710,40730,40710,40725,12
04/10/2007,16:45:00,40725,40735,40720,40730,20
04/10/2007,16:46:00,40735,40745,40730,40730,32
04/10/2007,16:47:00,40730,40750,40730,40745,25
04/10/2007,16:48:00,40745,40745,40740,40740,12
04/10/2007,16:49:00,40740,40745,40735,40735,39
04/10/2007,16:50:00,40740,40745,40740,40745,13
04/10/2007,16:51:00,40745,40745,40745,40745,3
04/10/2007,16:52:00,40745,40775,40745,40770,59
04/10/2007,16:53:00,40770,40775,40765,40775,43
04/10/2007,16:54:00,40775,40780,40770,40780,30
04/10/2007,16:55:00,40775,40780,40775,40775,26
04/10/2007,16:56:00,40775,40775,40765,40770,22
04/10/2007,16:57:00,40775,40775,40770,40770,5
04/10/2007,16:58:00,40765,40770,40755,40755,20
04/10/2007,16:59:00,40755,40770,40755,40770,7
04/10/2007,17:00:00,40775,40780,40770,40775,74
04/10/2007,17:01:00,40770,40770,40765,40765,17
04/10/2007,17:02:00,40770,40775,40760,40775,14
04/10/2007,17:03:00,40775,40775,40765,40770,8
04/10/2007,17:04:00,40760,40760,40755,40760,16
04/10/2007,17:05:00,40755,40765,40750,40765,17
04/10/2007,17:06:00,40760,40760,40750,40750,10
04/10/2007,17:07:00,40755,40775,40755,40765,31
04/10/2007,17:08:00,40770,40770,40770,40770,5
04/10/2007,17:09:00,40765,40765,40760,40760,12
04/10/2007,17:10:00,40755,40755,40745,40750,30
04/10/2007,17:11:00,40750,40750,40730,40735,26
04/10/2007,17:12:00,40735,40735,40725,40730,14
04/10/2007,17:13:00,40730,40730,40725,40730,17
04/10/2007,17:14:00,40735,40745,40730,40745,28
04/10/2007,17:15:00,40745,40755,40740,40755,24
04/10/2007,17:16:00,40755,40755,40750,40750,14
04/10/2007,17:17:00,40750,40755,40750,40755,24
04/10/2007,17:18:00,40755,40765,40750,40750,26
04/10/2007,17:19:00,40755,40755,40755,40755,4
04/10/2007,17:20:00,40755,40760,40750,40755,19
04/10/2007,17:21:00,40750,40750,40740,40745,16
04/10/2007,17:22:00,40745,40745,40740,40745,5
04/10/2007,17:23:00,40740,40745,40730,40735,40
04/10/2007,17:24:00,40735,40740,40725,40735,42
04/10/2007,17:25:00,40725,40735,40710,40725,52
04/10/2007,17:26:00,40720,40725,40715,40725,68
04/10/2007,17:27:00,40720,40730,40720,40730,22
04/10/2007,17:28:00,40720,40740,40720,40735,58
04/10/2007,17:29:00,40735,40735,40710,40710,119
04/10/2007,17:30:00,40730,40730,40705,40715,52
04/10/2007,17:31:00,40720,40730,40720,40725,24
04/10/2007,17:32:00,40725,40730,40720,40730,23
04/10/2007,17:33:00,40725,40730,40725,40725,14
04/10/2007,17:34:00,40725,40730,40725,40730,7
04/10/2007,17:35:00,40725,40730,40720,40730,20
04/10/2007,17:36:00,40730,40735,40720,40725,31
04/10/2007,17:37:00,40720,40730,40720,40725,27
04/10/2007,17:38:00,40725,40725,40715,40715,30
04/10/2007,17:39:00,40715,40720,40700,40720,34