DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/10/2007,17:09:00,41125,41135,41120,41120,42
12/10/2007,17:10:00,41120,41125,41110,41110,24
12/10/2007,17:11:00,41115,41125,41115,41120,24
12/10/2007,17:12:00,41120,41120,41110,41110,11
12/10/2007,17:13:00,41110,41120,41105,41105,26
12/10/2007,17:14:00,41110,41135,41105,41125,54
12/10/2007,17:15:00,41125,41140,41115,41135,68
12/10/2007,17:16:00,41135,41140,41125,41135,34
12/10/2007,17:17:00,41140,41140,41120,41125,22
12/10/2007,17:18:00,41120,41125,41115,41115,23
12/10/2007,17:19:00,41120,41125,41110,41115,41
12/10/2007,17:20:00,41115,41125,41115,41120,27
12/10/2007,17:21:00,41125,41135,41125,41130,46
12/10/2007,17:22:00,41125,41135,41125,41135,39
12/10/2007,17:23:00,41135,41145,41130,41140,46
12/10/2007,17:24:00,41135,41145,41125,41145,49
12/10/2007,17:25:00,41145,41175,41145,41155,143
12/10/2007,17:26:00,41160,41180,41160,41175,100
12/10/2007,17:27:00,41175,41180,41165,41175,37
12/10/2007,17:28:00,41170,41195,41160,41190,106
12/10/2007,17:29:00,41195,41215,41190,41190,112
12/10/2007,17:30:00,41190,41230,41190,41215,44
12/10/2007,17:31:00,41215,41245,41210,41235,43
12/10/2007,17:32:00,41230,41250,41230,41235,49
12/10/2007,17:33:00,41235,41240,41220,41220,42
12/10/2007,17:34:00,41225,41245,41225,41240,52
12/10/2007,17:35:00,41240,41240,41205,41205,44
12/10/2007,17:36:00,41215,41230,41210,41215,44
12/10/2007,17:37:00,41215,41220,41200,41205,41
12/10/2007,17:38:00,41205,41215,41205,41215,26
12/10/2007,17:39:00,41215,41225,41210,41220,44
15/10/2007,09:00:00,41110,41150,41095,41140,161
15/10/2007,09:01:00,41130,41145,41105,41110,61
15/10/2007,09:02:00,41105,41110,41100,41105,53
15/10/2007,09:03:00,41105,41120,41100,41120,42
15/10/2007,09:04:00,41115,41140,41115,41140,39
15/10/2007,09:05:00,41145,41145,41125,41125,64
15/10/2007,09:06:00,41115,41115,41085,41085,82
15/10/2007,09:07:00,41080,41080,41045,41050,102
15/10/2007,09:08:00,41050,41095,41045,41095,135
15/10/2007,09:09:00,41100,41110,41080,41080,72
15/10/2007,09:10:00,41080,41090,41075,41080,25
15/10/2007,09:11:00,41090,41090,41080,41080,22
15/10/2007,09:12:00,41080,41085,41075,41075,20
15/10/2007,09:13:00,41080,41080,41055,41065,20
15/10/2007,09:14:00,41055,41055,41035,41040,31
15/10/2007,09:15:00,41045,41065,41040,41060,31
15/10/2007,09:16:00,41065,41065,41050,41060,31
15/10/2007,09:17:00,41060,41075,41060,41060,25
15/10/2007,09:18:00,41070,41070,41055,41060,40
15/10/2007,09:19:00,41055,41070,41045,41045,37
15/10/2007,09:20:00,41045,41045,41030,41040,50
15/10/2007,09:21:00,41040,41055,41040,41055,47
15/10/2007,09:22:00,41050,41055,41050,41050,18
15/10/2007,09:23:00,41050,41055,41045,41055,12
15/10/2007,09:24:00,41055,41055,41035,41050,29
15/10/2007,09:25:00,41045,41050,41035,41050,26
15/10/2007,09:26:00,41055,41070,41055,41065,25
15/10/2007,09:27:00,41060,41060,41045,41055,11
15/10/2007,09:28:00,41055,41055,41030,41040,16
15/10/2007,09:29:00,41030,41050,41030,41045,28
15/10/2007,09:30:00,41040,41045,41030,41040,25
15/10/2007,09:31:00,41040,41050,41040,41050,16
15/10/2007,09:32:00,41045,41045,41025,41025,25
15/10/2007,09:33:00,41025,41025,41010,41015,37
15/10/2007,09:34:00,41015,41030,41015,41020,28
15/10/2007,09:35:00,41020,41030,41000,41010,57
15/10/2007,09:36:00,41010,41015,41010,41015,11
15/10/2007,09:37:00,41015,41020,41010,41015,24
15/10/2007,09:38:00,41010,41010,40995,40995,61
15/10/2007,09:39:00,40995,41000,40990,41000,26
15/10/2007,09:40:00,41005,41015,41000,41010,28
15/10/2007,09:41:00,41010,41010,41010,41010,7
15/10/2007,09:42:00,41010,41050,41005,41040,56
15/10/2007,09:43:00,41040,41040,41025,41025,29
15/10/2007,09:44:00,41025,41055,41020,41050,59
15/10/2007,09:45:00,41050,41055,41040,41045,29
15/10/2007,09:46:00,41045,41050,41040,41050,44
15/10/2007,09:47:00,41045,41050,41040,41045,36
15/10/2007,09:48:00,41050,41050,41040,41050,23
15/10/2007,09:49:00,41050,41050,41030,41030,20
15/10/2007,09:50:00,41030,41030,41020,41025,32
15/10/2007,09:51:00,41020,41035,41020,41025,22
15/10/2007,09:52:00,41025,41035,41025,41035,19
15/10/2007,09:53:00,41035,41035,41035,41035,11
15/10/2007,09:54:00,41030,41030,41010,41015,28
15/10/2007,09:55:00,41015,41025,41015,41020,8
15/10/2007,09:56:00,41020,41020,41015,41020,6
15/10/2007,09:57:00,41015,41015,41005,41015,15
15/10/2007,09:59:00,41015,41020,41010,41010,20
15/10/2007,10:00:00,41015,41025,41010,41020,36
15/10/2007,10:01:00,41010,41010,40985,41000,50
15/10/2007,10:02:00,41005,41015,41000,41010,21
15/10/2007,10:03:00,41015,41035,41010,41035,35
15/10/2007,10:04:00,41030,41035,41030,41035,17
15/10/2007,10:05:00,41025,41030,41010,41010,15
15/10/2007,10:06:00,41020,41025,41015,41015,11
15/10/2007,10:07:00,41020,41045,41020,41045,21
15/10/2007,10:08:00,41050,41065,41045,41060,42
15/10/2007,10:09:00,41065,41070,41065,41070,25
15/10/2007,10:10:00,41070,41075,41065,41065,35
15/10/2007,10:11:00,41065,41070,41065,41070,28
15/10/2007,10:12:00,41065,41085,41065,41070,67
15/10/2007,10:13:00,41070,41085,41065,41080,26
15/10/2007,10:14:00,41080,41085,41075,41085,27
15/10/2007,10:15:00,41080,41085,41080,41085,4
15/10/2007,10:16:00,41085,41085,41075,41085,26
15/10/2007,10:17:00,41085,41085,41085,41085,2
15/10/2007,10:18:00,41090,41100,41085,41100,19
15/10/2007,10:19:00,41105,41120,41100,41105,60
15/10/2007,10:20:00,41105,41105,41100,41105,9
15/10/2007,10:21:00,41105,41110,41105,41110,7
15/10/2007,10:22:00,41105,41110,41100,41110,11
15/10/2007,10:23:00,41105,41110,41100,41110,19
15/10/2007,10:24:00,41105,41110,41100,41100,20
15/10/2007,10:25:00,41100,41105,41095,41100,17
15/10/2007,10:27:00,41095,41100,41095,41095,7
15/10/2007,10:28:00,41100,41100,41100,41100,1
15/10/2007,10:29:00,41100,41100,41095,41100,7
15/10/2007,10:30:00,41105,41110,41105,41105,9
15/10/2007,10:31:00,41105,41110,41105,41105,17
15/10/2007,10:32:00,41100,41105,41100,41105,9
15/10/2007,10:33:00,41100,41100,41090,41090,16
15/10/2007,10:34:00,41090,41095,41085,41090,36
15/10/2007,10:35:00,41095,41100,41085,41095,18
15/10/2007,10:36:00,41095,41105,41095,41100,11
15/10/2007,10:37:00,41100,41115,41100,41115,19
15/10/2007,10:38:00,41115,41150,41115,41150,104
15/10/2007,10:39:00,41145,41145,41130,41130,19
15/10/2007,10:40:00,41135,41145,41130,41130,37
15/10/2007,10:41:00,41125,41130,41120,41120,23
15/10/2007,10:42:00,41120,41140,41120,41135,15
15/10/2007,10:43:00,41140,41145,41140,41145,10
15/10/2007,10:44:00,41145,41145,41125,41125,47
15/10/2007,10:45:00,41125,41125,41115,41120,39
15/10/2007,10:46:00,41115,41130,41115,41125,43
15/10/2007,10:47:00,41125,41130,41120,41130,23
15/10/2007,10:48:00,41130,41135,41125,41125,20
15/10/2007,10:49:00,41125,41130,41115,41125,9
15/10/2007,10:50:00,41125,41130,41125,41130,15
15/10/2007,10:51:00,41120,41120,41115,41120,14
15/10/2007,10:52:00,41120,41125,41120,41120,8
15/10/2007,10:53:00,41120,41125,41105,41105,48
15/10/2007,10:54:00,41105,41110,41100,41105,20
15/10/2007,10:55:00,41115,41120,41115,41115,6
15/10/2007,10:56:00,41115,41120,41115,41120,9
15/10/2007,10:57:00,41115,41120,41110,41110,8
15/10/2007,10:58:00,41120,41120,41120,41120,8
15/10/2007,10:59:00,41115,41115,41115,41115,2
15/10/2007,11:00:00,41115,41115,41110,41110,11
15/10/2007,11:01:00,41110,41115,41110,41115,5
15/10/2007,11:02:00,41110,41110,41110,41110,7
15/10/2007,11:04:00,41115,41120,41115,41115,10
15/10/2007,11:05:00,41110,41115,41110,41115,13
15/10/2007,11:06:00,41115,41115,41115,41115,10
15/10/2007,11:08:00,41110,41110,41110,41110,1
15/10/2007,11:10:00,41115,41120,41115,41120,8
15/10/2007,11:11:00,41120,41125,41120,41125,6
15/10/2007,11:12:00,41120,41140,41120,41135,44
15/10/2007,11:13:00,41140,41140,41130,41135,15
15/10/2007,11:14:00,41130,41150,41130,41145,50
15/10/2007,11:15:00,41140,41160,41140,41145,70
15/10/2007,11:16:00,41145,41145,41135,41140,14
15/10/2007,11:17:00,41140,41140,41135,41135,2
15/10/2007,11:18:00,41135,41135,41130,41135,10
15/10/2007,11:19:00,41135,41140,41120,41120,18
15/10/2007,11:20:00,41115,41120,41110,41120,18
15/10/2007,11:21:00,41115,41125,41115,41125,7
15/10/2007,11:22:00,41130,41130,41130,41130,5
15/10/2007,11:23:00,41125,41125,41125,41125,1
15/10/2007,11:24:00,41125,41130,41125,41130,3
15/10/2007,11:25:00,41120,41120,41120,41120,3
15/10/2007,11:27:00,41120,41120,41110,41110,21
15/10/2007,11:28:00,41105,41115,41105,41115,11
15/10/2007,11:29:00,41115,41120,41115,41120,7
15/10/2007,11:30:00,41115,41125,41115,41125,10
15/10/2007,11:31:00,41125,41130,41125,41130,6
15/10/2007,11:32:00,41125,41125,41120,41120,3
15/10/2007,11:33:00,41115,41115,41115,41115,1
15/10/2007,11:34:00,41115,41120,41115,41120,4
15/10/2007,11:35:00,41125,41130,41125,41125,7
15/10/2007,11:36:00,41125,41125,41120,41125,5
15/10/2007,11:37:00,41130,41130,41125,41130,6
15/10/2007,11:38:00,41130,41130,41130,41130,3
15/10/2007,11:39:00,41130,41130,41115,41120,25
15/10/2007,11:40:00,41120,41120,41115,41120,7
15/10/2007,11:41:00,41120,41125,41120,41125,8
15/10/2007,11:42:00,41120,41120,41120,41120,1
15/10/2007,11:44:00,41125,41125,41125,41125,1
15/10/2007,11:45:00,41130,41130,41130,41130,6
15/10/2007,11:46:00,41125,41125,41120,41120,12
15/10/2007,11:47:00,41120,41125,41120,41120,6
15/10/2007,11:48:00,41125,41125,41125,41125,2
15/10/2007,11:49:00,41130,41130,41130,41130,2
15/10/2007,11:50:00,41120,41125,41120,41125,6
15/10/2007,11:51:00,41125,41125,41120,41120,3
15/10/2007,11:52:00,41120,41120,41115,41115,2
15/10/2007,11:53:00,41120,41120,41115,41115,6
15/10/2007,11:55:00,41120,41120,41110,41110,8
15/10/2007,11:56:00,41110,41110,41105,41105,13
15/10/2007,11:57:00,41105,41110,41105,41105,8
15/10/2007,11:58:00,41105,41105,41100,41105,9
15/10/2007,11:59:00,41105,41105,41100,41105,22
15/10/2007,12:00:00,41105,41105,41100,41100,29
15/10/2007,12:01:00,41095,41100,41085,41090,33
15/10/2007,12:02:00,41090,41100,41090,41095,7
15/10/2007,12:03:00,41090,41100,41090,41095,8
15/10/2007,12:04:00,41095,41100,41095,41100,9
15/10/2007,12:05:00,41105,41115,41105,41115,20
15/10/2007,12:06:00,41110,41110,41105,41105,10
15/10/2007,12:07:00,41105,41105,41100,41105,13
15/10/2007,12:08:00,41110,41115,41110,41110,4
15/10/2007,12:09:00,41110,41110,41110,41110,5
15/10/2007,12:10:00,41105,41105,41100,41105,6
15/10/2007,12:11:00,41110,41110,41105,41105,7
15/10/2007,12:13:00,41100,41100,41095,41095,11
15/10/2007,12:14:00,41095,41095,41070,41085,51
15/10/2007,12:15:00,41080,41095,41080,41090,28
15/10/2007,12:16:00,41085,41085,41080,41080,17
15/10/2007,12:17:00,41080,41080,41055,41065,34
15/10/2007,12:18:00,41065,41065,41060,41060,4
15/10/2007,12:19:00,41060,41065,41060,41065,9
15/10/2007,12:20:00,41060,41070,41060,41065,10
15/10/2007,12:21:00,41060,41070,41060,41065,17
15/10/2007,12:22:00,41070,41070,41065,41065,3
15/10/2007,12:23:00,41070,41070,41065,41070,6
15/10/2007,12:24:00,41065,41070,41060,41065,16
15/10/2007,12:25:00,41070,41070,41065,41065,5
15/10/2007,12:26:00,41065,41070,41065,41065,11
15/10/2007,12:27:00,41065,41065,41065,41065,1
15/10/2007,12:28:00,41070,41070,41070,41070,1
15/10/2007,12:29:00,41075,41080,41075,41080,3
15/10/2007,12:30:00,41075,41090,41070,41070,34
15/10/2007,12:31:00,41070,41070,41070,41070,1
15/10/2007,12:32:00,41070,41070,41055,41060,21
15/10/2007,12:33:00,41055,41060,41055,41060,2
15/10/2007,12:34:00,41060,41065,41030,41035,60
15/10/2007,12:35:00,41035,41040,41035,41035,16
15/10/2007,12:36:00,41040,41040,41030,41035,17
15/10/2007,12:37:00,41035,41040,41035,41040,9
15/10/2007,12:38:00,41045,41045,41035,41040,7
15/10/2007,12:39:00,41040,41045,41040,41045,8
15/10/2007,12:40:00,41045,41050,41045,41045,9
15/10/2007,12:41:00,41040,41045,41040,41045,2
15/10/2007,12:42:00,41040,41040,41035,41040,4
15/10/2007,12:43:00,41040,41040,41030,41030,15
15/10/2007,12:44:00,41030,41030,41020,41025,14
15/10/2007,12:45:00,41025,41030,41025,41030,7
15/10/2007,12:46:00,41025,41035,41025,41035,4
15/10/2007,12:47:00,41030,41030,41020,41020,9
15/10/2007,12:48:00,41025,41040,41025,41030,9
15/10/2007,12:49:00,41035,41040,41035,41040,3
15/10/2007,12:50:00,41035,41050,41035,41045,20
15/10/2007,12:51:00,41050,41060,41050,41055,10
15/10/2007,12:52:00,41055,41060,41055,41055,6
15/10/2007,12:53:00,41060,41060,41060,41060,1
15/10/2007,12:54:00,41060,41060,41060,41060,3
15/10/2007,12:55:00,41060,41060,41055,41055,4
15/10/2007,12:56:00,41050,41050,41050,41050,3
15/10/2007,12:57:00,41050,41050,41045,41050,3
15/10/2007,12:59:00,41050,41050,41035,41035,12
15/10/2007,13:00:00,41035,41035,41035,41035,5
15/10/2007,13:01:00,41035,41040,41035,41040,4
15/10/2007,13:02:00,41040,41045,41040,41045,5
15/10/2007,13:03:00,41045,41045,41045,41045,4
15/10/2007,13:04:00,41045,41055,41045,41045,10
15/10/2007,13:05:00,41045,41045,41045,41045,4
15/10/2007,13:06:00,41045,41045,41040,41045,5
15/10/2007,13:07:00,41040,41040,41040,41040,2
15/10/2007,13:09:00,41040,41040,41040,41040,1
15/10/2007,13:10:00,41040,41040,41040,41040,11
15/10/2007,13:12:00,41045,41045,41045,41045,5
15/10/2007,13:15:00,41040,41040,41040,41040,2
15/10/2007,13:16:00,41035,41035,41035,41035,2
15/10/2007,13:17:00,41030,41030,41030,41030,1
15/10/2007,13:18:00,41030,41035,41030,41035,8
15/10/2007,13:19:00,41035,41040,41035,41040,3
15/10/2007,13:20:00,41035,41035,41030,41030,8
15/10/2007,13:21:00,41030,41030,41030,41030,1
15/10/2007,13:22:00,41025,41025,41015,41015,34
15/10/2007,13:23:00,41020,41030,41020,41025,19
15/10/2007,13:24:00,41025,41025,41020,41020,3
15/10/2007,13:25:00,41020,41025,41015,41020,13
15/10/2007,13:26:00,41020,41020,41020,41020,1
15/10/2007,13:27:00,41015,41015,41015,41015,2
15/10/2007,13:28:00,41015,41020,41010,41020,7
15/10/2007,13:29:00,41020,41020,41020,41020,3
15/10/2007,13:30:00,41020,41020,41015,41020,5
15/10/2007,13:31:00,41025,41030,41020,41020,6
15/10/2007,13:32:00,41025,41025,41025,41025,1
15/10/2007,13:33:00,41020,41020,41015,41020,5
15/10/2007,13:34:00,41020,41025,41020,41025,2
15/10/2007,13:36:00,41020,41020,41015,41015,2
15/10/2007,13:37:00,41015,41015,41015,41015,2
15/10/2007,13:38:00,41025,41025,41020,41020,2
15/10/2007,13:39:00,41020,41030,41020,41030,19
15/10/2007,13:40:00,41035,41035,41030,41035,7
15/10/2007,13:41:00,41030,41030,41025,41025,20
15/10/2007,13:42:00,41020,41025,41020,41025,6
15/10/2007,13:43:00,41020,41020,41015,41015,3
15/10/2007,13:44:00,41020,41020,41015,41015,4
15/10/2007,13:45:00,41010,41010,41010,41010,5
15/10/2007,13:46:00,41010,41010,41010,41010,3
15/10/2007,13:47:00,41010,41010,41005,41005,7
15/10/2007,13:48:00,41010,41015,41010,41015,5
15/10/2007,13:49:00,41015,41015,41015,41015,2
15/10/2007,13:51:00,41010,41010,41010,41010,4
15/10/2007,13:52:00,41010,41010,41010,41010,2
15/10/2007,13:53:00,41005,41005,40995,41000,39
15/10/2007,13:54:00,41000,41005,41000,41000,13
15/10/2007,13:55:00,41000,41000,41000,41000,1
15/10/2007,13:56:00,41000,41005,41000,41005,5
15/10/2007,13:57:00,41010,41010,41010,41010,4
15/10/2007,13:58:00,41005,41015,41005,41015,8
15/10/2007,13:59:00,41015,41020,41015,41020,18
15/10/2007,14:00:00,41020,41025,41020,41020,14
15/10/2007,14:01:00,41020,41020,41015,41015,5
15/10/2007,14:02:00,41020,41025,41020,41020,18
15/10/2007,14:04:00,41025,41025,41025,41025,1
15/10/2007,14:05:00,41025,41025,41025,41025,4
15/10/2007,14:06:00,41030,41030,41025,41030,9
15/10/2007,14:07:00,41025,41025,41025,41025,8
15/10/2007,14:08:00,41020,41030,41020,41030,4
15/10/2007,14:09:00,41030,41040,41030,41040,14
15/10/2007,14:10:00,41040,41050,41040,41050,9
15/10/2007,14:11:00,41050,41055,41045,41050,12
15/10/2007,14:12:00,41050,41050,41050,41050,6
15/10/2007,14:13:00,41045,41045,41030,41030,16
15/10/2007,14:14:00,41030,41030,41020,41030,16
15/10/2007,14:15:00,41020,41025,41005,41020,48
15/10/2007,14:16:00,41020,41020,41020,41020,3
15/10/2007,14:18:00,41020,41020,41015,41015,24
15/10/2007,14:19:00,41015,41020,41015,41020,4
15/10/2007,14:20:00,41015,41015,41015,41015,3
15/10/2007,14:21:00,41015,41020,41015,41020,17
15/10/2007,14:22:00,41020,41025,41020,41025,6
15/10/2007,14:23:00,41025,41025,41020,41020,6
15/10/2007,14:24:00,41025,41025,41025,41025,1
15/10/2007,14:25:00,41030,41030,41030,41030,14
15/10/2007,14:26:00,41030,41035,41030,41030,24
15/10/2007,14:27:00,41030,41030,41025,41030,5
15/10/2007,14:28:00,41030,41035,41030,41035,6
15/10/2007,14:29:00,41035,41045,41035,41045,14
15/10/2007,14:30:00,41045,41060,41025,41040,89
15/10/2007,14:31:00,41040,41050,41015,41025,81
15/10/2007,14:32:00,41015,41035,41010,41030,24
15/10/2007,14:33:00,41030,41035,41025,41035,14
15/10/2007,14:34:00,41040,41040,41040,41040,15
15/10/2007,14:35:00,41040,41050,41035,41045,15
15/10/2007,14:36:00,41050,41050,41050,41050,8
15/10/2007,14:37:00,41045,41055,41045,41050,8
15/10/2007,14:38:00,41050,41050,41050,41050,1
15/10/2007,14:39:00,41050,41055,41050,41055,11
15/10/2007,14:40:00,41055,41055,41050,41055,13
15/10/2007,14:41:00,41055,41055,41055,41055,3
15/10/2007,14:42:00,41055,41080,41055,41075,48
15/10/2007,14:43:00,41070,41070,41065,41065,21
15/10/2007,14:44:00,41065,41070,41065,41065,18
15/10/2007,14:45:00,41065,41070,41055,41055,34
15/10/2007,14:46:00,41055,41055,41050,41050,9
15/10/2007,14:47:00,41055,41055,41045,41045,11
15/10/2007,14:48:00,41050,41050,41045,41045,3
15/10/2007,14:49:00,41045,41050,41045,41050,5
15/10/2007,14:51:00,41050,41055,41045,41045,18
15/10/2007,14:52:00,41045,41045,41035,41045,24
15/10/2007,14:53:00,41050,41055,41050,41055,23
15/10/2007,14:54:00,41045,41045,41045,41045,3
15/10/2007,14:55:00,41045,41045,41045,41045,8
15/10/2007,14:56:00,41045,41045,41045,41045,4
15/10/2007,14:57:00,41050,41050,41050,41050,2
15/10/2007,14:58:00,41050,41050,41045,41050,7
15/10/2007,14:59:00,41050,41050,41050,41050,3
15/10/2007,15:00:00,41045,41045,41045,41045,1
15/10/2007,15:01:00,41050,41055,41050,41055,11
15/10/2007,15:02:00,41055,41055,41055,41055,3
15/10/2007,15:03:00,41060,41065,41055,41060,20
15/10/2007,15:04:00,41060,41060,41055,41055,5
15/10/2007,15:05:00,41060,41070,41060,41070,11
15/10/2007,15:06:00,41065,41070,41060,41065,22
15/10/2007,15:07:00,41070,41070,41070,41070,4
15/10/2007,15:08:00,41070,41070,41070,41070,3
15/10/2007,15:09:00,41075,41075,41070,41070,13
15/10/2007,15:10:00,41065,41065,41055,41055,20
15/10/2007,15:11:00,41060,41065,41060,41065,3
15/10/2007,15:12:00,41065,41065,41065,41065,3
15/10/2007,15:14:00,41065,41070,41065,41070,21
15/10/2007,15:15:00,41070,41070,41065,41070,14
15/10/2007,15:16:00,41070,41070,41065,41065,10
15/10/2007,15:17:00,41065,41065,41065,41065,1
15/10/2007,15:18:00,41060,41060,41055,41055,13
15/10/2007,15:19:00,41060,41060,41050,41050,3
15/10/2007,15:20:00,41050,41050,41050,41050,6
15/10/2007,15:21:00,41050,41050,41050,41050,3
15/10/2007,15:22:00,41050,41050,41045,41050,8
15/10/2007,15:23:00,41055,41055,41055,41055,3
15/10/2007,15:25:00,41050,41050,41050,41050,5
15/10/2007,15:26:00,41050,41055,41050,41050,10
15/10/2007,15:27:00,41045,41050,41045,41050,6
15/10/2007,15:28:00,41050,41050,41050,41050,2
15/10/2007,15:29:00,41050,41050,41050,41050,3
15/10/2007,15:30:00,41045,41055,41045,41050,14
15/10/2007,15:31:00,41050,41060,41045,41045,24
15/10/2007,15:32:00,41040,41040,41025,41040,38
15/10/2007,15:33:00,41035,41045,41035,41045,8
15/10/2007,15:34:00,41050,41050,41035,41040,18
15/10/2007,15:35:00,41045,41055,41045,41050,24
15/10/2007,15:36:00,41050,41055,41015,41015,36
15/10/2007,15:37:00,41010,41020,41010,41020,20
15/10/2007,15:38:00,41015,41020,40995,41000,29
15/10/2007,15:39:00,41000,41005,40995,41005,43
15/10/2007,15:40:00,41000,41015,41000,41010,18
15/10/2007,15:41:00,41010,41020,41010,41015,20
15/10/2007,15:42:00,41010,41020,41010,41020,19
15/10/2007,15:43:00,41015,41015,41010,41015,7
15/10/2007,15:44:00,41010,41010,41005,41005,11
15/10/2007,15:45:00,41010,41010,40975,40985,124
15/10/2007,15:46:00,40985,40985,40970,40975,27
15/10/2007,15:47:00,40975,40975,40950,40960,159
15/10/2007,15:48:00,40960,40980,40960,40970,54
15/10/2007,15:49:00,40975,40975,40965,40965,31
15/10/2007,15:50:00,40965,40965,40950,40955,29
15/10/2007,15:51:00,40955,40955,40920,40940,145
15/10/2007,15:52:00,40940,40940,40930,40930,30
15/10/2007,15:53:00,40935,40945,40935,40945,32
15/10/2007,15:54:00,40945,40950,40940,40945,67
15/10/2007,15:55:00,40940,40945,40935,40935,11
15/10/2007,15:56:00,40935,40935,40925,40925,19
15/10/2007,15:57:00,40925,40925,40920,40920,19
15/10/2007,15:58:00,40925,40935,40900,40900,88
15/10/2007,15:59:00,40900,40915,40895,40900,78
15/10/2007,16:00:00,40900,40905,40885,40905,46
15/10/2007,16:01:00,40905,40910,40890,40890,50
15/10/2007,16:02:00,40890,40895,40880,40890,52
15/10/2007,16:03:00,40890,40905,40885,40900,36
15/10/2007,16:04:00,40900,40900,40885,40885,12
15/10/2007,16:05:00,40885,40885,40860,40870,90
15/10/2007,16:06:00,40875,40875,40860,40865,40
15/10/2007,16:07:00,40865,40870,40850,40865,31
15/10/2007,16:08:00,40870,40880,40860,40880,29
15/10/2007,16:09:00,40885,40890,40885,40890,33
15/10/2007,16:10:00,40895,40900,40890,40895,25
15/10/2007,16:11:00,40890,40890,40885,40885,10
15/10/2007,16:12:00,40890,40895,40875,40875,45
15/10/2007,16:13:00,40875,40880,40875,40875,36
15/10/2007,16:14:00,40880,40885,40860,40875,113
15/10/2007,16:15:00,40875,40885,40875,40880,19
15/10/2007,16:16:00,40875,40905,40875,40900,38
15/10/2007,16:17:00,40905,40905,40895,40895,18
15/10/2007,16:18:00,40895,40900,40885,40900,23
15/10/2007,16:19:00,40890,40900,40890,40900,26
15/10/2007,16:20:00,40900,40915,40900,40915,36
15/10/2007,16:21:00,40915,40930,40915,40920,50
15/10/2007,16:22:00,40920,40920,40910,40915,21
15/10/2007,16:23:00,40915,40915,40910,40915,6
15/10/2007,16:24:00,40910,40915,40905,40910,12
15/10/2007,16:25:00,40910,40915,40910,40915,12
15/10/2007,16:26:00,40915,40915,40890,40895,37
15/10/2007,16:27:00,40895,40895,40890,40890,40
15/10/2007,16:28:00,40890,40900,40890,40890,15
15/10/2007,16:29:00,40890,40890,40875,40880,31
15/10/2007,16:30:00,40880,40890,40875,40890,20
15/10/2007,16:31:00,40890,40890,40880,40880,10
15/10/2007,16:32:00,40885,40885,40860,40865,24
15/10/2007,16:33:00,40860,40875,40855,40870,50
15/10/2007,16:34:00,40875,40880,40875,40880,15
15/10/2007,16:35:00,40880,40885,40880,40885,4
15/10/2007,16:36:00,40880,40880,40850,40850,51
15/10/2007,16:37:00,40845,40860,40845,40855,55
15/10/2007,16:38:00,40855,40855,40850,40850,11
15/10/2007,16:39:00,40845,40845,40825,40825,99
15/10/2007,16:40:00,40820,40845,40815,40835,51
15/10/2007,16:41:00,40835,40835,40825,40825,25
15/10/2007,16:42:00,40825,40830,40820,40830,12
15/10/2007,16:43:00,40825,40830,40825,40830,16
15/10/2007,16:44:00,40830,40830,40810,40820,30
15/10/2007,16:45:00,40820,40825,40810,40820,45
15/10/2007,16:46:00,40820,40830,40820,40825,11
15/10/2007,16:47:00,40825,40830,40825,40830,15
15/10/2007,16:48:00,40825,40830,40825,40825,3
15/10/2007,16:49:00,40830,40835,40815,40815,33
15/10/2007,16:50:00,40820,40830,40820,40830,23
15/10/2007,16:51:00,40830,40830,40820,40820,17
15/10/2007,16:52:00,40815,40820,40805,40805,38
15/10/2007,16:53:00,40805,40815,40800,40805,27
15/10/2007,16:54:00,40805,40810,40800,40810,45
15/10/2007,16:55:00,40810,40815,40800,40805,17
15/10/2007,16:56:00,40805,40810,40800,40805,65
15/10/2007,16:57:00,40800,40800,40780,40790,88
15/10/2007,16:58:00,40790,40795,40785,40790,52
15/10/2007,16:59:00,40790,40790,40760,40770,52
15/10/2007,17:00:00,40770,40775,40760,40765,47
15/10/2007,17:01:00,40765,40765,40730,40730,106
15/10/2007,17:02:00,40735,40745,40730,40730,48
15/10/2007,17:03:00,40735,40735,40715,40725,89
15/10/2007,17:04:00,40720,40720,40690,40710,159
15/10/2007,17:05:00,40705,40715,40700,40700,66
15/10/2007,17:06:00,40705,40715,40690,40695,58
15/10/2007,17:07:00,40695,40695,40645,40645,174
15/10/2007,17:08:00,40645,40655,40615,40645,121
15/10/2007,17:09:00,40640,40665,40640,40660,50
15/10/2007,17:10:00,40660,40670,40655,40655,40
15/10/2007,17:11:00,40655,40655,40640,40645,41
15/10/2007,17:12:00,40640,40640,40630,40630,33
15/10/2007,17:13:00,40640,40655,40640,40645,61
15/10/2007,17:14:00,40645,40680,40645,40680,57
15/10/2007,17:15:00,40685,40690,40670,40675,65
15/10/2007,17:16:00,40675,40675,40665,40670,30
15/10/2007,17:17:00,40665,40685,40665,40685,35
15/10/2007,17:18:00,40690,40695,40675,40690,25
15/10/2007,17:19:00,40695,40695,40690,40690,13
15/10/2007,17:20:00,40685,40690,40670,40670,29
15/10/2007,17:21:00,40665,40670,40645,40645,52
15/10/2007,17:22:00,40650,40655,40630,40630,42
15/10/2007,17:23:00,40630,40640,40630,40630,37
15/10/2007,17:24:00,40630,40640,40620,40640,61
15/10/2007,17:25:00,40640,40650,40620,40625,64
15/10/2007,17:26:00,40625,40650,40620,40635,65
15/10/2007,17:27:00,40640,40640,40625,40640,56
15/10/2007,17:28:00,40635,40640,40625,40625,46
15/10/2007,17:29:00,40635,40640,40625,40640,40
15/10/2007,17:30:00,40625,40635,40610,40630,66
15/10/2007,17:31:00,40635,40635,40620,40620,26
15/10/2007,17:32:00,40620,40635,40620,40630,46
15/10/2007,17:33:00,40640,40645,40630,40635,23
15/10/2007,17:34:00,40630,40640,40625,40630,14
15/10/2007,17:35:00,40630,40650,40630,40645,35
15/10/2007,17:36:00,40645,40655,40640,40650,39
15/10/2007,17:37:00,40650,40660,40645,40660,20
15/10/2007,17:38:00,40655,40710,40655,40710,90
15/10/2007,17:39:00,40715,40720,40700,40705,66