DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/10/2007,17:23:00,40810,40815,40810,40815,14
08/10/2007,17:24:00,40815,40820,40810,40820,23
08/10/2007,17:25:00,40820,40820,40795,40810,36
08/10/2007,17:26:00,40810,40825,40810,40825,25
08/10/2007,17:27:00,40815,40825,40815,40820,15
08/10/2007,17:28:00,40820,40825,40810,40815,20
08/10/2007,17:29:00,40815,40820,40805,40805,58
08/10/2007,17:30:00,40810,40820,40810,40815,21
08/10/2007,17:31:00,40815,40815,40805,40805,11
08/10/2007,17:32:00,40810,40820,40805,40820,40
08/10/2007,17:33:00,40815,40815,40805,40805,11
08/10/2007,17:34:00,40810,40815,40805,40810,33
08/10/2007,17:35:00,40815,40820,40815,40815,20
08/10/2007,17:36:00,40815,40820,40800,40800,29
08/10/2007,17:37:00,40810,40810,40770,40770,69
08/10/2007,17:38:00,40770,40780,40770,40775,21
08/10/2007,17:39:00,40770,40795,40770,40775,41
09/10/2007,09:00:00,40840,40840,40810,40815,79
09/10/2007,09:01:00,40825,40825,40810,40810,49
09/10/2007,09:02:00,40810,40815,40810,40815,27
09/10/2007,09:03:00,40815,40825,40790,40795,73
09/10/2007,09:04:00,40795,40825,40795,40820,52
09/10/2007,09:05:00,40820,40820,40805,40805,58
09/10/2007,09:06:00,40815,40815,40785,40790,71
09/10/2007,09:07:00,40785,40795,40780,40785,44
09/10/2007,09:08:00,40790,40790,40790,40790,2
09/10/2007,09:09:00,40780,40785,40775,40780,29
09/10/2007,09:10:00,40780,40785,40775,40780,21
09/10/2007,09:11:00,40790,40790,40780,40785,15
09/10/2007,09:12:00,40780,40790,40775,40785,33
09/10/2007,09:13:00,40790,40800,40790,40800,18
09/10/2007,09:14:00,40800,40810,40795,40795,44
09/10/2007,09:15:00,40800,40800,40790,40800,34
09/10/2007,09:16:00,40800,40800,40780,40780,20
09/10/2007,09:17:00,40775,40775,40760,40765,60
09/10/2007,09:18:00,40765,40780,40765,40780,28
09/10/2007,09:19:00,40780,40780,40765,40780,21
09/10/2007,09:20:00,40785,40800,40785,40800,20
09/10/2007,09:21:00,40805,40840,40805,40840,70
09/10/2007,09:22:00,40845,40865,40845,40855,109
09/10/2007,09:23:00,40855,40860,40845,40845,29
09/10/2007,09:24:00,40840,40855,40840,40855,28
09/10/2007,09:25:00,40855,40860,40840,40850,44
09/10/2007,09:26:00,40855,40860,40850,40860,11
09/10/2007,09:27:00,40860,40865,40860,40865,9
09/10/2007,09:28:00,40865,40875,40855,40860,51
09/10/2007,09:29:00,40860,40865,40855,40860,46
09/10/2007,09:30:00,40860,40870,40860,40870,28
09/10/2007,09:31:00,40870,40870,40855,40855,39
09/10/2007,09:32:00,40855,40860,40855,40860,18
09/10/2007,09:33:00,40855,40860,40855,40855,22
09/10/2007,09:34:00,40855,40860,40855,40860,2
09/10/2007,09:35:00,40865,40875,40850,40860,50
09/10/2007,09:36:00,40860,40865,40860,40860,5
09/10/2007,09:37:00,40860,40890,40860,40890,47
09/10/2007,09:38:00,40890,40900,40880,40880,42
09/10/2007,09:39:00,40875,40875,40860,40870,25
09/10/2007,09:40:00,40870,40880,40870,40875,27
09/10/2007,09:41:00,40875,40880,40870,40880,12
09/10/2007,09:42:00,40875,40875,40865,40865,19
09/10/2007,09:43:00,40865,40875,40865,40875,8
09/10/2007,09:44:00,40880,40880,40870,40870,22
09/10/2007,09:45:00,40875,40880,40870,40880,23
09/10/2007,09:46:00,40875,40885,40875,40880,44
09/10/2007,09:47:00,40875,40875,40865,40875,26
09/10/2007,09:48:00,40875,40875,40875,40875,3
09/10/2007,09:49:00,40880,40900,40880,40895,32
09/10/2007,09:50:00,40895,40905,40890,40905,44
09/10/2007,09:51:00,40905,40915,40905,40915,14
09/10/2007,09:52:00,40915,40920,40910,40915,11
09/10/2007,09:53:00,40915,40915,40895,40905,36
09/10/2007,09:54:00,40905,40910,40900,40905,18
09/10/2007,09:55:00,40905,40915,40900,40915,33
09/10/2007,09:56:00,40915,40915,40905,40910,27
09/10/2007,09:57:00,40910,40915,40910,40910,9
09/10/2007,09:58:00,40905,40905,40900,40900,16
09/10/2007,09:59:00,40900,40900,40885,40895,38
09/10/2007,10:00:00,40895,40905,40895,40900,26
09/10/2007,10:01:00,40905,40910,40900,40905,33
09/10/2007,10:02:00,40910,40920,40910,40920,47
09/10/2007,10:03:00,40920,40960,40920,40950,225
09/10/2007,10:04:00,40950,40965,40950,40960,60
09/10/2007,10:05:00,40960,40970,40960,40960,35
09/10/2007,10:06:00,40960,40965,40955,40955,22
09/10/2007,10:07:00,40960,40960,40955,40955,21
09/10/2007,10:08:00,40955,40970,40955,40970,41
09/10/2007,10:09:00,40970,40975,40965,40965,37
09/10/2007,10:10:00,40965,40975,40960,40975,28
09/10/2007,10:11:00,40965,40990,40960,40980,105
09/10/2007,10:12:00,40980,40980,40965,40965,44
09/10/2007,10:13:00,40960,40960,40955,40960,30
09/10/2007,10:14:00,40970,40975,40965,40970,25
09/10/2007,10:15:00,40975,40995,40975,40980,84
09/10/2007,10:16:00,40990,40990,40990,40990,1
09/10/2007,10:17:00,40985,40990,40980,40985,36
09/10/2007,10:18:00,40990,40990,40975,40975,86
09/10/2007,10:19:00,40970,40970,40955,40960,86
09/10/2007,10:20:00,40960,40960,40940,40960,34
09/10/2007,10:21:00,40950,40965,40940,40960,31
09/10/2007,10:22:00,40955,40960,40950,40955,14
09/10/2007,10:23:00,40955,40960,40955,40955,8
09/10/2007,10:24:00,40950,40950,40945,40945,26
09/10/2007,10:25:00,40945,40945,40940,40940,8
09/10/2007,10:26:00,40935,40950,40935,40950,18
09/10/2007,10:27:00,40960,40960,40945,40945,8
09/10/2007,10:28:00,40945,40950,40945,40950,2
09/10/2007,10:29:00,40950,40950,40930,40935,32
09/10/2007,10:30:00,40940,40940,40935,40940,8
09/10/2007,10:31:00,40945,40945,40945,40945,7
09/10/2007,10:32:00,40945,40950,40945,40950,7
09/10/2007,10:33:00,40950,40955,40950,40950,15
09/10/2007,10:34:00,40950,40950,40945,40945,8
09/10/2007,10:35:00,40950,40950,40950,40950,2
09/10/2007,10:36:00,40950,40950,40945,40950,3
09/10/2007,10:37:00,40950,40950,40945,40945,9
09/10/2007,10:38:00,40940,40940,40940,40940,1
09/10/2007,10:39:00,40940,40940,40930,40935,23
09/10/2007,10:40:00,40935,40940,40935,40940,11
09/10/2007,10:41:00,40940,40940,40935,40935,22
09/10/2007,10:42:00,40935,40935,40935,40935,1
09/10/2007,10:43:00,40940,40940,40935,40940,27
09/10/2007,10:44:00,40940,40945,40940,40945,3
09/10/2007,10:45:00,40945,40950,40945,40945,5
09/10/2007,10:46:00,40950,40950,40950,40950,1
09/10/2007,10:47:00,40950,40950,40950,40950,1
09/10/2007,10:48:00,40960,40960,40955,40955,17
09/10/2007,10:49:00,40955,40960,40955,40960,7
09/10/2007,10:50:00,40960,40965,40960,40965,3
09/10/2007,10:51:00,40965,41000,40965,40990,107
09/10/2007,10:52:00,40990,40990,40980,40980,71
09/10/2007,10:53:00,40980,40985,40980,40980,13
09/10/2007,10:54:00,40980,40980,40965,40970,29
09/10/2007,10:55:00,40975,40975,40970,40970,5
09/10/2007,10:56:00,40970,40970,40965,40965,13
09/10/2007,10:57:00,40960,40965,40945,40950,54
09/10/2007,10:58:00,40950,40950,40940,40940,22
09/10/2007,10:59:00,40940,40950,40940,40950,16
09/10/2007,11:00:00,40950,40950,40940,40945,18
09/10/2007,11:01:00,40945,40955,40945,40955,12
09/10/2007,11:02:00,40955,40975,40955,40975,39
09/10/2007,11:03:00,40975,40980,40975,40980,20
09/10/2007,11:04:00,40980,40990,40975,40980,58
09/10/2007,11:05:00,40980,40980,40960,40965,27
09/10/2007,11:06:00,40965,40965,40965,40965,1
09/10/2007,11:07:00,40960,40965,40960,40960,9
09/10/2007,11:08:00,40970,40970,40970,40970,1
09/10/2007,11:09:00,40960,40960,40955,40955,6
09/10/2007,11:10:00,40955,40955,40955,40955,3
09/10/2007,11:11:00,40960,40965,40960,40965,7
09/10/2007,11:12:00,40965,40965,40960,40960,3
09/10/2007,11:13:00,40955,40960,40950,40960,19
09/10/2007,11:14:00,40960,40965,40960,40965,18
09/10/2007,11:15:00,40965,40970,40960,40960,27
09/10/2007,11:16:00,40960,40970,40960,40970,7
09/10/2007,11:17:00,40970,40975,40970,40975,16
09/10/2007,11:18:00,40970,40980,40970,40970,22
09/10/2007,11:19:00,40970,40970,40965,40965,12
09/10/2007,11:20:00,40970,40990,40970,40990,31
09/10/2007,11:21:00,40990,40995,40980,40980,21
09/10/2007,11:22:00,40980,40980,40980,40980,4
09/10/2007,11:23:00,40980,40985,40980,40985,8
09/10/2007,11:24:00,40990,40995,40985,40995,12
09/10/2007,11:25:00,40990,40995,40990,40995,3
09/10/2007,11:26:00,40990,40990,40990,40990,6
09/10/2007,11:27:00,40985,40985,40975,40980,33
09/10/2007,11:28:00,40980,40990,40970,40990,18
09/10/2007,11:29:00,40995,40995,40985,40985,13
09/10/2007,11:30:00,40990,41000,40990,40995,25
09/10/2007,11:31:00,40995,41000,40990,40990,18
09/10/2007,11:32:00,40990,41005,40990,40995,29
09/10/2007,11:33:00,40990,40990,40965,40975,45
09/10/2007,11:34:00,40970,40970,40965,40965,14
09/10/2007,11:35:00,40970,40975,40970,40975,5
09/10/2007,11:36:00,40980,40990,40980,40980,21
09/10/2007,11:37:00,40980,40985,40970,40970,12
09/10/2007,11:38:00,40970,40980,40970,40980,3
09/10/2007,11:39:00,40975,40980,40975,40980,4
09/10/2007,11:40:00,40980,40980,40980,40980,7
09/10/2007,11:41:00,40970,40975,40970,40975,3
09/10/2007,11:43:00,40975,40975,40975,40975,1
09/10/2007,11:44:00,40970,40980,40970,40980,8
09/10/2007,11:45:00,40980,40985,40980,40985,10
09/10/2007,11:46:00,40980,40980,40980,40980,15
09/10/2007,11:47:00,40980,40990,40980,40990,15
09/10/2007,11:48:00,40990,40995,40990,40995,18
09/10/2007,11:49:00,41000,41010,41000,41005,73
09/10/2007,11:50:00,41010,41035,41010,41030,148
09/10/2007,11:51:00,41030,41030,41025,41025,25
09/10/2007,11:52:00,41025,41025,41020,41020,20
09/10/2007,11:53:00,41015,41030,41015,41030,31
09/10/2007,11:54:00,41030,41030,41025,41025,14
09/10/2007,11:55:00,41025,41030,41015,41020,19
09/10/2007,11:56:00,41015,41020,41005,41015,96
09/10/2007,11:57:00,41015,41020,41010,41020,60
09/10/2007,11:58:00,41015,41020,41015,41020,6
09/10/2007,11:59:00,41020,41025,41020,41020,10
09/10/2007,12:00:00,41025,41055,41025,41045,100
09/10/2007,12:01:00,41045,41050,41040,41050,36
09/10/2007,12:02:00,41040,41040,41035,41035,27
09/10/2007,12:03:00,41040,41045,41035,41040,13
09/10/2007,12:04:00,41040,41060,41040,41060,44
09/10/2007,12:05:00,41055,41055,41045,41045,50
09/10/2007,12:06:00,41045,41055,41045,41055,15
09/10/2007,12:07:00,41055,41060,41055,41060,12
09/10/2007,12:08:00,41055,41060,41045,41050,30
09/10/2007,12:09:00,41050,41050,41045,41050,4
09/10/2007,12:10:00,41050,41065,41050,41060,34
09/10/2007,12:11:00,41060,41060,41050,41055,18
09/10/2007,12:12:00,41055,41060,41050,41050,19
09/10/2007,12:13:00,41045,41045,41040,41040,13
09/10/2007,12:14:00,41045,41045,41045,41045,10
09/10/2007,12:15:00,41045,41045,41040,41040,12
09/10/2007,12:16:00,41040,41050,41040,41050,9
09/10/2007,12:17:00,41045,41050,41040,41050,17
09/10/2007,12:18:00,41040,41040,41040,41040,6
09/10/2007,12:19:00,41040,41040,41040,41040,5
09/10/2007,12:20:00,41040,41040,41035,41035,10
09/10/2007,12:21:00,41035,41035,41020,41020,50
09/10/2007,12:22:00,41025,41025,41020,41020,13
09/10/2007,12:23:00,41025,41025,41025,41025,3
09/10/2007,12:24:00,41025,41025,41025,41025,1
09/10/2007,12:25:00,41020,41025,41020,41025,10
09/10/2007,12:26:00,41025,41025,41025,41025,2
09/10/2007,12:27:00,41025,41040,41025,41035,17
09/10/2007,12:28:00,41040,41040,41030,41030,23
09/10/2007,12:30:00,41035,41040,41035,41035,4
09/10/2007,12:31:00,41035,41035,41035,41035,1
09/10/2007,12:32:00,41040,41045,41040,41040,24
09/10/2007,12:33:00,41035,41035,41035,41035,5
09/10/2007,12:34:00,41035,41040,41035,41040,3
09/10/2007,12:35:00,41040,41040,41040,41040,2
09/10/2007,12:36:00,41045,41050,41045,41045,20
09/10/2007,12:37:00,41040,41040,41040,41040,1
09/10/2007,12:38:00,41040,41045,41035,41045,7
09/10/2007,12:39:00,41045,41050,41040,41040,7
09/10/2007,12:40:00,41045,41045,41045,41045,1
09/10/2007,12:41:00,41050,41050,41050,41050,9
09/10/2007,12:42:00,41045,41045,41040,41045,15
09/10/2007,12:43:00,41050,41050,41045,41050,32
09/10/2007,12:44:00,41050,41055,41045,41050,28
09/10/2007,12:45:00,41045,41050,41040,41050,8
09/10/2007,12:46:00,41050,41050,41045,41045,11
09/10/2007,12:47:00,41045,41045,41045,41045,12
09/10/2007,12:48:00,41045,41045,41045,41045,5
09/10/2007,12:49:00,41040,41040,41030,41040,18
09/10/2007,12:50:00,41040,41050,41040,41050,13
09/10/2007,12:51:00,41045,41045,41035,41035,10
09/10/2007,12:52:00,41040,41050,41035,41045,18
09/10/2007,12:53:00,41040,41045,41040,41045,6
09/10/2007,12:54:00,41040,41040,41035,41035,9
09/10/2007,12:55:00,41040,41040,41040,41040,2
09/10/2007,12:56:00,41045,41045,41045,41045,10
09/10/2007,12:57:00,41040,41040,41040,41040,4
09/10/2007,12:58:00,41045,41050,41045,41050,10
09/10/2007,12:59:00,41050,41050,41045,41045,3
09/10/2007,13:00:00,41040,41060,41040,41060,40
09/10/2007,13:01:00,41060,41060,41055,41055,27
09/10/2007,13:02:00,41055,41055,41055,41055,1
09/10/2007,13:03:00,41060,41060,41060,41060,5
09/10/2007,13:04:00,41060,41070,41060,41065,27
09/10/2007,13:05:00,41070,41075,41070,41070,24
09/10/2007,13:06:00,41070,41075,41070,41070,8
09/10/2007,13:07:00,41070,41075,41070,41075,11
09/10/2007,13:08:00,41070,41075,41065,41070,21
09/10/2007,13:09:00,41075,41075,41060,41070,25
09/10/2007,13:10:00,41065,41075,41065,41070,25
09/10/2007,13:11:00,41065,41065,41065,41065,3
09/10/2007,13:12:00,41070,41075,41070,41075,3
09/10/2007,13:13:00,41070,41070,41070,41070,7
09/10/2007,13:14:00,41070,41070,41070,41070,2
09/10/2007,13:15:00,41075,41080,41070,41075,22
09/10/2007,13:16:00,41070,41070,41055,41070,30
09/10/2007,13:17:00,41070,41070,41060,41060,14
09/10/2007,13:18:00,41065,41065,41065,41065,4
09/10/2007,13:20:00,41060,41065,41060,41060,4
09/10/2007,13:21:00,41070,41070,41065,41065,4
09/10/2007,13:22:00,41065,41065,41065,41065,2
09/10/2007,13:23:00,41065,41065,41060,41060,7
09/10/2007,13:24:00,41060,41065,41055,41055,6
09/10/2007,13:25:00,41060,41065,41060,41065,2
09/10/2007,13:26:00,41065,41065,41055,41055,20
09/10/2007,13:27:00,41055,41060,41050,41060,13
09/10/2007,13:29:00,41060,41075,41060,41070,11
09/10/2007,13:30:00,41070,41070,41065,41070,6
09/10/2007,13:31:00,41075,41075,41070,41070,4
09/10/2007,13:32:00,41070,41070,41070,41070,2
09/10/2007,13:33:00,41065,41070,41065,41070,6
09/10/2007,13:34:00,41075,41075,41070,41070,2
09/10/2007,13:35:00,41075,41080,41075,41075,9
09/10/2007,13:36:00,41070,41080,41070,41080,14
09/10/2007,13:37:00,41075,41080,41075,41075,20
09/10/2007,13:38:00,41080,41090,41080,41085,30
09/10/2007,13:39:00,41090,41090,41085,41090,10
09/10/2007,13:40:00,41090,41090,41085,41085,32
09/10/2007,13:41:00,41085,41085,41085,41085,3
09/10/2007,13:42:00,41085,41085,41075,41075,13
09/10/2007,13:43:00,41075,41080,41070,41070,25
09/10/2007,13:44:00,41070,41080,41065,41080,15
09/10/2007,13:45:00,41080,41080,41080,41080,5
09/10/2007,13:46:00,41080,41090,41075,41085,17
09/10/2007,13:47:00,41090,41090,41085,41090,19
09/10/2007,13:48:00,41090,41095,41090,41095,11
09/10/2007,13:49:00,41095,41095,41070,41075,36
09/10/2007,13:50:00,41075,41080,41075,41080,6
09/10/2007,13:51:00,41080,41085,41080,41080,4
09/10/2007,13:52:00,41075,41075,41075,41075,5
09/10/2007,13:53:00,41080,41085,41070,41070,10
09/10/2007,13:55:00,41075,41075,41070,41070,10
09/10/2007,13:56:00,41075,41075,41070,41070,2
09/10/2007,13:57:00,41070,41070,41070,41070,5
09/10/2007,13:58:00,41070,41080,41070,41080,11
09/10/2007,13:59:00,41075,41075,41070,41075,11
09/10/2007,14:00:00,41085,41090,41080,41080,12
09/10/2007,14:01:00,41075,41075,41075,41075,4
09/10/2007,14:02:00,41075,41075,41070,41070,9
09/10/2007,14:03:00,41075,41075,41070,41070,9
09/10/2007,14:04:00,41080,41080,41070,41070,2
09/10/2007,14:06:00,41080,41115,41080,41110,85
09/10/2007,14:07:00,41115,41115,41115,41115,6
09/10/2007,14:08:00,41120,41125,41115,41115,25
09/10/2007,14:09:00,41110,41115,41105,41105,38
09/10/2007,14:10:00,41110,41110,41110,41110,2
09/10/2007,14:11:00,41115,41115,41110,41115,8
09/10/2007,14:12:00,41120,41125,41120,41120,12
09/10/2007,14:13:00,41125,41125,41120,41120,9
09/10/2007,14:14:00,41115,41130,41115,41130,19
09/10/2007,14:15:00,41130,41130,41120,41125,13
09/10/2007,14:16:00,41125,41125,41105,41110,23
09/10/2007,14:17:00,41110,41110,41095,41095,81
09/10/2007,14:18:00,41100,41100,41095,41095,19
09/10/2007,14:19:00,41100,41105,41100,41100,12
09/10/2007,14:20:00,41105,41105,41100,41100,17
09/10/2007,14:21:00,41100,41105,41100,41100,7
09/10/2007,14:22:00,41100,41105,41095,41105,13
09/10/2007,14:23:00,41105,41120,41105,41115,23
09/10/2007,14:24:00,41125,41125,41115,41120,24
09/10/2007,14:25:00,41120,41130,41120,41130,11
09/10/2007,14:26:00,41125,41130,41125,41130,4
09/10/2007,14:27:00,41130,41130,41125,41130,18
09/10/2007,14:28:00,41125,41135,41125,41135,7
09/10/2007,14:29:00,41135,41140,41130,41140,37
09/10/2007,14:30:00,41140,41145,41140,41145,25
09/10/2007,14:31:00,41145,41145,41145,41145,15
09/10/2007,14:32:00,41145,41145,41140,41145,47
09/10/2007,14:33:00,41140,41140,41135,41140,12
09/10/2007,14:34:00,41140,41150,41140,41150,35
09/10/2007,14:35:00,41150,41150,41140,41150,89
09/10/2007,14:36:00,41155,41155,41150,41150,24
09/10/2007,14:37:00,41150,41150,41145,41145,44
09/10/2007,14:38:00,41145,41150,41140,41145,13
09/10/2007,14:39:00,41145,41150,41145,41145,28
09/10/2007,14:40:00,41145,41150,41145,41150,9
09/10/2007,14:41:00,41150,41155,41150,41155,16
09/10/2007,14:42:00,41155,41155,41150,41155,8
09/10/2007,14:43:00,41155,41160,41155,41160,20
09/10/2007,14:44:00,41160,41170,41160,41165,30
09/10/2007,14:45:00,41165,41165,41150,41150,32
09/10/2007,14:46:00,41145,41145,41140,41145,31
09/10/2007,14:47:00,41145,41145,41145,41145,4
09/10/2007,14:48:00,41145,41155,41145,41155,17
09/10/2007,14:49:00,41150,41155,41145,41150,11
09/10/2007,14:50:00,41150,41155,41150,41150,14
09/10/2007,14:51:00,41150,41150,41145,41150,23
09/10/2007,14:52:00,41155,41160,41155,41160,32
09/10/2007,14:53:00,41160,41160,41160,41160,8
09/10/2007,14:54:00,41160,41160,41160,41160,1
09/10/2007,14:55:00,41160,41160,41160,41160,5
09/10/2007,14:56:00,41165,41165,41160,41165,8
09/10/2007,14:57:00,41160,41160,41155,41155,9
09/10/2007,14:58:00,41155,41155,41155,41155,4
09/10/2007,15:00:00,41155,41170,41155,41170,14
09/10/2007,15:01:00,41170,41170,41165,41165,10
09/10/2007,15:02:00,41165,41165,41160,41165,15
09/10/2007,15:03:00,41165,41165,41160,41160,3
09/10/2007,15:04:00,41165,41180,41165,41175,29
09/10/2007,15:05:00,41180,41195,41180,41180,70
09/10/2007,15:06:00,41185,41195,41185,41185,29
09/10/2007,15:07:00,41180,41185,41180,41185,14
09/10/2007,15:08:00,41185,41200,41185,41195,49
09/10/2007,15:09:00,41195,41195,41190,41190,13
09/10/2007,15:10:00,41190,41195,41190,41195,11
09/10/2007,15:11:00,41195,41195,41195,41195,3
09/10/2007,15:12:00,41195,41200,41195,41195,13
09/10/2007,15:13:00,41195,41205,41195,41200,27
09/10/2007,15:14:00,41200,41200,41200,41200,15
09/10/2007,15:15:00,41200,41200,41195,41200,13
09/10/2007,15:16:00,41195,41195,41190,41190,10
09/10/2007,15:17:00,41190,41190,41185,41185,15
09/10/2007,15:18:00,41190,41190,41180,41180,12
09/10/2007,15:19:00,41185,41185,41175,41175,6
09/10/2007,15:20:00,41180,41185,41180,41180,11
09/10/2007,15:21:00,41180,41180,41180,41180,2
09/10/2007,15:22:00,41180,41180,41180,41180,5
09/10/2007,15:23:00,41185,41185,41175,41175,18
09/10/2007,15:24:00,41175,41185,41170,41170,19
09/10/2007,15:25:00,41175,41175,41175,41175,4
09/10/2007,15:26:00,41170,41170,41170,41170,16
09/10/2007,15:27:00,41170,41170,41170,41170,2
09/10/2007,15:28:00,41175,41180,41170,41180,30
09/10/2007,15:29:00,41180,41185,41175,41185,33
09/10/2007,15:30:00,41185,41190,41175,41190,31
09/10/2007,15:31:00,41190,41195,41190,41190,20
09/10/2007,15:32:00,41190,41195,41185,41190,12
09/10/2007,15:33:00,41190,41190,41180,41180,13
09/10/2007,15:34:00,41180,41185,41175,41180,20
09/10/2007,15:35:00,41175,41175,41165,41175,22
09/10/2007,15:36:00,41180,41180,41170,41180,10
09/10/2007,15:37:00,41185,41185,41185,41185,7
09/10/2007,15:38:00,41190,41195,41190,41190,12
09/10/2007,15:39:00,41195,41210,41195,41210,63
09/10/2007,15:40:00,41215,41220,41210,41215,51
09/10/2007,15:41:00,41215,41220,41205,41215,22
09/10/2007,15:42:00,41210,41220,41210,41215,18
09/10/2007,15:43:00,41215,41225,41215,41225,19
09/10/2007,15:44:00,41220,41225,41215,41220,25
09/10/2007,15:45:00,41220,41230,41200,41230,72
09/10/2007,15:46:00,41230,41230,41230,41230,2
09/10/2007,15:47:00,41280,41285,41270,41275,70
09/10/2007,15:48:00,41275,41280,41255,41260,68
09/10/2007,15:49:00,41260,41260,41245,41255,39
09/10/2007,15:50:00,41255,41260,41255,41255,21
09/10/2007,15:51:00,41255,41255,41245,41255,45
09/10/2007,15:52:00,41260,41260,41240,41240,18
09/10/2007,15:53:00,41240,41240,41225,41235,54
09/10/2007,15:54:00,41230,41230,41215,41220,50
09/10/2007,15:55:00,41220,41225,41220,41225,21
09/10/2007,15:56:00,41225,41230,41220,41220,20
09/10/2007,15:57:00,41225,41225,41210,41210,36
09/10/2007,15:58:00,41210,41215,41205,41210,42
09/10/2007,15:59:00,41210,41210,41200,41210,15
09/10/2007,16:00:00,41210,41220,41210,41215,25
09/10/2007,16:01:00,41210,41215,41205,41205,17
09/10/2007,16:02:00,41205,41210,41190,41195,34
09/10/2007,16:03:00,41190,41195,41175,41185,86
09/10/2007,16:04:00,41185,41185,41170,41180,36
09/10/2007,16:05:00,41185,41190,41180,41185,27
09/10/2007,16:06:00,41185,41185,41180,41180,12
09/10/2007,16:07:00,41175,41180,41170,41175,26
09/10/2007,16:08:00,41175,41175,41145,41145,91
09/10/2007,16:09:00,41145,41160,41140,41160,81
09/10/2007,16:10:00,41160,41160,41145,41150,42
09/10/2007,16:11:00,41155,41155,41145,41150,50
09/10/2007,16:12:00,41155,41155,41145,41150,54
09/10/2007,16:13:00,41145,41165,41145,41150,77
09/10/2007,16:14:00,41150,41155,41150,41155,18
09/10/2007,16:15:00,41160,41180,41160,41180,22
09/10/2007,16:16:00,41175,41180,41175,41175,25
09/10/2007,16:17:00,41175,41175,41170,41170,14
09/10/2007,16:18:00,41170,41180,41170,41175,9
09/10/2007,16:19:00,41175,41180,41170,41180,18
09/10/2007,16:20:00,41180,41200,41180,41195,30
09/10/2007,16:21:00,41200,41205,41200,41205,17
09/10/2007,16:22:00,41205,41215,41205,41210,29
09/10/2007,16:23:00,41210,41210,41200,41200,25
09/10/2007,16:24:00,41200,41205,41200,41200,11
09/10/2007,16:25:00,41205,41210,41205,41205,10
09/10/2007,16:26:00,41205,41205,41200,41200,12
09/10/2007,16:27:00,41195,41195,41180,41180,22
09/10/2007,16:28:00,41180,41195,41180,41195,19
09/10/2007,16:29:00,41195,41195,41180,41190,28
09/10/2007,16:30:00,41185,41195,41185,41185,30
09/10/2007,16:31:00,41180,41180,41160,41160,32
09/10/2007,16:32:00,41165,41180,41165,41175,19
09/10/2007,16:33:00,41175,41175,41170,41170,8
09/10/2007,16:34:00,41165,41175,41165,41175,10
09/10/2007,16:35:00,41170,41180,41170,41180,18
09/10/2007,16:36:00,41180,41180,41170,41170,8
09/10/2007,16:37:00,41170,41175,41165,41170,15
09/10/2007,16:38:00,41175,41175,41165,41165,11
09/10/2007,16:39:00,41170,41180,41170,41175,9
09/10/2007,16:40:00,41180,41180,41170,41180,24
09/10/2007,16:41:00,41180,41195,41180,41190,37
09/10/2007,16:42:00,41195,41205,41195,41200,28
09/10/2007,16:43:00,41195,41200,41190,41190,51
09/10/2007,16:44:00,41190,41200,41190,41200,34
09/10/2007,16:45:00,41200,41210,41200,41210,16
09/10/2007,16:46:00,41210,41220,41200,41200,36
09/10/2007,16:47:00,41205,41205,41200,41200,16
09/10/2007,16:48:00,41200,41200,41190,41200,47
09/10/2007,16:49:00,41205,41205,41205,41205,16
09/10/2007,16:50:00,41205,41220,41200,41220,26
09/10/2007,16:51:00,41210,41220,41210,41215,19
09/10/2007,16:52:00,41220,41225,41215,41225,49
09/10/2007,16:53:00,41225,41225,41225,41225,4
09/10/2007,16:54:00,41215,41215,41215,41215,3
09/10/2007,16:55:00,41220,41225,41220,41225,9
09/10/2007,16:56:00,41220,41225,41215,41220,18
09/10/2007,16:57:00,41220,41225,41220,41220,10
09/10/2007,16:58:00,41215,41225,41215,41225,45
09/10/2007,16:59:00,41225,41245,41225,41240,71
09/10/2007,17:00:00,41240,41260,41240,41260,71
09/10/2007,17:01:00,41255,41270,41255,41260,39
09/10/2007,17:02:00,41260,41265,41260,41260,17
09/10/2007,17:03:00,41260,41260,41250,41250,25
09/10/2007,17:04:00,41245,41250,41245,41250,31
09/10/2007,17:05:00,41250,41260,41250,41260,42
09/10/2007,17:06:00,41255,41255,41245,41245,46
09/10/2007,17:07:00,41240,41250,41235,41250,42
09/10/2007,17:08:00,41250,41255,41245,41250,25
09/10/2007,17:09:00,41250,41250,41245,41250,12
09/10/2007,17:10:00,41250,41255,41245,41250,34
09/10/2007,17:11:00,41250,41255,41250,41250,30
09/10/2007,17:12:00,41250,41250,41240,41245,52
09/10/2007,17:13:00,41245,41250,41235,41250,49
09/10/2007,17:14:00,41250,41250,41250,41250,1
09/10/2007,17:15:00,41250,41250,41235,41240,33
09/10/2007,17:16:00,41240,41245,41230,41235,21
09/10/2007,17:17:00,41235,41250,41235,41250,87
09/10/2007,17:18:00,41250,41250,41245,41245,12
09/10/2007,17:19:00,41245,41255,41240,41255,33
09/10/2007,17:20:00,41255,41265,41250,41260,63
09/10/2007,17:21:00,41265,41265,41255,41255,46
09/10/2007,17:22:00,41260,41265,41255,41265,83
09/10/2007,17:23:00,41265,41280,41265,41275,106
09/10/2007,17:24:00,41280,41295,41275,41290,249
09/10/2007,17:25:00,41290,41295,41275,41295,85
09/10/2007,17:26:00,41295,41300,41265,41270,116
09/10/2007,17:27:00,41265,41265,41215,41215,239
09/10/2007,17:28:00,41220,41220,41220,41220,1
09/10/2007,17:29:00,41180,41220,41180,41190,209
09/10/2007,17:30:00,41200,41210,41195,41195,27
09/10/2007,17:31:00,41195,41195,41185,41185,61
09/10/2007,17:32:00,41190,41200,41185,41200,87
09/10/2007,17:33:00,41190,41195,41160,41170,78
09/10/2007,17:34:00,41180,41185,41160,41185,79
09/10/2007,17:35:00,41180,41180,41175,41175,31
09/10/2007,17:36:00,41175,41175,41155,41155,60
09/10/2007,17:37:00,41155,41170,41145,41150,70
09/10/2007,17:38:00,41150,41150,41140,41150,51
09/10/2007,17:39:00,41145,41170,41140,41145,49