DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
16/10/2007,09:00:00,40600,40600,40510,40565,97
16/10/2007,09:01:00,40570,40595,40570,40575,80
16/10/2007,09:02:00,40575,40580,40560,40570,79
16/10/2007,09:03:00,40570,40570,40560,40560,47
16/10/2007,09:04:00,40560,40570,40555,40565,28
16/10/2007,09:05:00,40570,40570,40550,40555,76
16/10/2007,09:06:00,40555,40560,40520,40520,98
16/10/2007,09:07:00,40525,40525,40495,40500,55
16/10/2007,09:08:00,40495,40495,40465,40465,65
16/10/2007,09:09:00,40465,40465,40445,40465,98
16/10/2007,09:10:00,40455,40495,40455,40470,80
16/10/2007,09:11:00,40470,40485,40470,40480,42
16/10/2007,09:12:00,40480,40495,40480,40495,31
16/10/2007,09:13:00,40490,40495,40475,40495,75
16/10/2007,09:14:00,40485,40495,40480,40490,37
16/10/2007,09:15:00,40490,40495,40485,40485,66
16/10/2007,09:16:00,40490,40490,40470,40480,68
16/10/2007,09:17:00,40480,40480,40460,40470,59
16/10/2007,09:18:00,40470,40475,40465,40475,26
16/10/2007,09:19:00,40470,40485,40465,40480,56
16/10/2007,09:20:00,40480,40480,40465,40465,32
16/10/2007,09:21:00,40470,40510,40470,40500,125
16/10/2007,09:22:00,40500,40505,40495,40495,67
16/10/2007,09:23:00,40500,40500,40495,40495,30
16/10/2007,09:24:00,40495,40500,40495,40500,17
16/10/2007,09:25:00,40505,40510,40490,40490,62
16/10/2007,09:26:00,40490,40500,40490,40490,44
16/10/2007,09:27:00,40490,40500,40485,40485,78
16/10/2007,09:28:00,40480,40500,40480,40490,32
16/10/2007,09:29:00,40485,40495,40475,40495,50
16/10/2007,09:30:00,40500,40505,40495,40495,20
16/10/2007,09:31:00,40490,40500,40485,40495,63
16/10/2007,09:32:00,40495,40495,40490,40490,18
16/10/2007,09:33:00,40490,40490,40475,40475,38
16/10/2007,09:34:00,40470,40470,40455,40465,65
16/10/2007,09:35:00,40450,40450,40430,40430,98
16/10/2007,09:36:00,40435,40435,40405,40415,102
16/10/2007,09:37:00,40415,40420,40405,40410,64
16/10/2007,09:38:00,40410,40420,40405,40420,78
16/10/2007,09:39:00,40420,40425,40415,40425,81
16/10/2007,09:40:00,40420,40430,40415,40420,32
16/10/2007,09:41:00,40415,40420,40400,40405,53
16/10/2007,09:42:00,40400,40405,40385,40400,114
16/10/2007,09:43:00,40400,40445,40400,40440,106
16/10/2007,09:44:00,40440,40465,40435,40455,136
16/10/2007,09:45:00,40455,40460,40450,40460,25
16/10/2007,09:46:00,40460,40465,40445,40450,54
16/10/2007,09:47:00,40445,40460,40440,40450,52
16/10/2007,09:48:00,40455,40455,40450,40450,6
16/10/2007,09:49:00,40450,40460,40450,40455,18
16/10/2007,09:50:00,40450,40465,40450,40465,32
16/10/2007,09:51:00,40465,40480,40465,40465,92
16/10/2007,09:52:00,40465,40480,40465,40470,28
16/10/2007,09:53:00,40470,40475,40465,40465,22
16/10/2007,09:54:00,40465,40470,40455,40460,21
16/10/2007,09:55:00,40460,40465,40460,40465,6
16/10/2007,09:56:00,40470,40470,40450,40455,43
16/10/2007,09:57:00,40455,40460,40450,40450,28
16/10/2007,09:58:00,40450,40460,40435,40440,67
16/10/2007,09:59:00,40440,40445,40435,40440,19
16/10/2007,10:00:00,40440,40475,40435,40470,60
16/10/2007,10:01:00,40470,40470,40460,40465,17
16/10/2007,10:02:00,40455,40455,40440,40440,19
16/10/2007,10:03:00,40440,40445,40425,40430,33
16/10/2007,10:04:00,40425,40425,40420,40425,17
16/10/2007,10:05:00,40420,40425,40410,40410,13
16/10/2007,10:06:00,40415,40425,40415,40425,42
16/10/2007,10:07:00,40425,40430,40420,40420,22
16/10/2007,10:08:00,40425,40425,40410,40410,20
16/10/2007,10:09:00,40410,40415,40400,40405,34
16/10/2007,10:10:00,40410,40410,40390,40400,58
16/10/2007,10:11:00,40395,40400,40365,40375,80
16/10/2007,10:12:00,40375,40395,40375,40390,63
16/10/2007,10:13:00,40385,40385,40385,40385,1
16/10/2007,10:14:00,40395,40405,40395,40405,25
16/10/2007,10:15:00,40405,40410,40395,40400,75
16/10/2007,10:16:00,40400,40400,40400,40400,20
16/10/2007,10:17:00,40400,40410,40400,40405,53
16/10/2007,10:18:00,40410,40425,40410,40420,36
16/10/2007,10:19:00,40420,40425,40420,40425,13
16/10/2007,10:20:00,40425,40440,40425,40430,161
16/10/2007,10:21:00,40425,40425,40410,40410,32
16/10/2007,10:22:00,40410,40415,40410,40410,11
16/10/2007,10:23:00,40410,40415,40405,40405,59
16/10/2007,10:24:00,40405,40405,40400,40400,27
16/10/2007,10:25:00,40400,40405,40400,40405,3
16/10/2007,10:26:00,40405,40405,40400,40405,4
16/10/2007,10:27:00,40410,40430,40410,40425,49
16/10/2007,10:28:00,40425,40430,40425,40425,10
16/10/2007,10:29:00,40430,40430,40425,40425,14
16/10/2007,10:30:00,40430,40430,40415,40415,19
16/10/2007,10:31:00,40410,40425,40410,40420,16
16/10/2007,10:32:00,40425,40430,40420,40425,90
16/10/2007,10:33:00,40430,40435,40430,40430,31
16/10/2007,10:34:00,40435,40435,40425,40430,33
16/10/2007,10:35:00,40425,40430,40425,40425,22
16/10/2007,10:36:00,40430,40430,40425,40425,11
16/10/2007,10:37:00,40425,40430,40405,40410,52
16/10/2007,10:38:00,40405,40415,40405,40410,10
16/10/2007,10:39:00,40410,40415,40405,40410,11
16/10/2007,10:40:00,40410,40410,40410,40410,3
16/10/2007,10:41:00,40410,40410,40405,40405,2
16/10/2007,10:42:00,40405,40405,40390,40390,36
16/10/2007,10:43:00,40390,40390,40385,40385,7
16/10/2007,10:44:00,40385,40385,40380,40380,14
16/10/2007,10:45:00,40375,40385,40370,40380,20
16/10/2007,10:46:00,40385,40385,40385,40385,4
16/10/2007,10:47:00,40380,40390,40380,40380,39
16/10/2007,10:48:00,40380,40380,40370,40380,103
16/10/2007,10:49:00,40380,40380,40370,40375,43
16/10/2007,10:50:00,40380,40380,40380,40380,4
16/10/2007,10:51:00,40380,40395,40380,40395,21
16/10/2007,10:52:00,40395,40400,40395,40400,14
16/10/2007,10:53:00,40400,40400,40390,40390,9
16/10/2007,10:54:00,40390,40395,40385,40390,26
16/10/2007,10:55:00,40390,40390,40375,40375,27
16/10/2007,10:56:00,40375,40380,40370,40370,13
16/10/2007,10:57:00,40370,40385,40365,40380,26
16/10/2007,10:58:00,40385,40385,40375,40385,7
16/10/2007,10:59:00,40390,40390,40375,40385,25
16/10/2007,11:00:00,40380,40410,40380,40395,62
16/10/2007,11:01:00,40390,40400,40390,40390,27
16/10/2007,11:02:00,40390,40390,40380,40380,52
16/10/2007,11:03:00,40380,40390,40380,40380,29
16/10/2007,11:04:00,40380,40390,40380,40390,21
16/10/2007,11:05:00,40385,40385,40380,40385,10
16/10/2007,11:06:00,40380,40385,40380,40380,16
16/10/2007,11:07:00,40380,40380,40375,40380,26
16/10/2007,11:08:00,40380,40380,40375,40380,7
16/10/2007,11:09:00,40380,40380,40375,40375,38
16/10/2007,11:10:00,40380,40380,40375,40375,5
16/10/2007,11:11:00,40375,40375,40370,40370,4
16/10/2007,11:12:00,40380,40380,40370,40370,5
16/10/2007,11:13:00,40370,40370,40345,40345,79
16/10/2007,11:14:00,40350,40355,40335,40335,34
16/10/2007,11:15:00,40335,40340,40330,40330,47
16/10/2007,11:16:00,40335,40340,40330,40335,17
16/10/2007,11:17:00,40340,40340,40325,40325,35
16/10/2007,11:18:00,40325,40325,40315,40315,30
16/10/2007,11:19:00,40315,40320,40310,40315,33
16/10/2007,11:20:00,40320,40325,40315,40325,13
16/10/2007,11:21:00,40325,40330,40320,40320,8
16/10/2007,11:22:00,40320,40330,40320,40320,37
16/10/2007,11:23:00,40320,40330,40315,40320,32
16/10/2007,11:24:00,40320,40330,40320,40320,12
16/10/2007,11:25:00,40325,40330,40325,40325,6
16/10/2007,11:26:00,40330,40330,40320,40320,9
16/10/2007,11:27:00,40320,40325,40320,40320,7
16/10/2007,11:28:00,40330,40335,40325,40325,6
16/10/2007,11:29:00,40320,40320,40315,40315,9
16/10/2007,11:30:00,40315,40320,40315,40320,12
16/10/2007,11:31:00,40320,40335,40320,40330,24
16/10/2007,11:32:00,40335,40335,40330,40335,9
16/10/2007,11:33:00,40335,40350,40335,40345,32
16/10/2007,11:34:00,40345,40345,40340,40340,29
16/10/2007,11:35:00,40345,40350,40345,40345,16
16/10/2007,11:36:00,40350,40355,40340,40350,18
16/10/2007,11:37:00,40345,40345,40325,40335,28
16/10/2007,11:38:00,40340,40340,40330,40335,8
16/10/2007,11:39:00,40335,40340,40335,40340,6
16/10/2007,11:40:00,40340,40340,40340,40340,3
16/10/2007,11:41:00,40345,40345,40335,40340,18
16/10/2007,11:42:00,40345,40350,40345,40350,10
16/10/2007,11:43:00,40345,40345,40335,40340,7
16/10/2007,11:44:00,40335,40345,40335,40335,12
16/10/2007,11:45:00,40330,40335,40330,40330,5
16/10/2007,11:46:00,40335,40335,40330,40330,4
16/10/2007,11:47:00,40325,40335,40325,40330,10
16/10/2007,11:48:00,40335,40345,40335,40345,164
16/10/2007,11:49:00,40345,40350,40345,40350,7
16/10/2007,11:50:00,40340,40345,40335,40340,24
16/10/2007,11:51:00,40345,40345,40340,40340,6
16/10/2007,11:52:00,40335,40340,40335,40340,29
16/10/2007,11:53:00,40335,40340,40335,40335,7
16/10/2007,11:54:00,40340,40340,40340,40340,6
16/10/2007,11:55:00,40340,40345,40340,40345,8
16/10/2007,11:56:00,40340,40340,40330,40335,8
16/10/2007,11:57:00,40330,40340,40330,40340,17
16/10/2007,11:58:00,40340,40345,40335,40340,21
16/10/2007,11:59:00,40340,40340,40340,40340,2
16/10/2007,12:00:00,40345,40345,40340,40340,13
16/10/2007,12:01:00,40340,40355,40340,40355,5
16/10/2007,12:02:00,40355,40370,40350,40365,31
16/10/2007,12:03:00,40370,40370,40360,40365,25
16/10/2007,12:04:00,40365,40365,40355,40355,6
16/10/2007,12:05:00,40355,40355,40350,40355,9
16/10/2007,12:06:00,40350,40355,40350,40355,4
16/10/2007,12:07:00,40355,40360,40350,40360,22
16/10/2007,12:08:00,40355,40365,40355,40365,3
16/10/2007,12:09:00,40365,40370,40365,40365,5
16/10/2007,12:10:00,40360,40365,40355,40365,31
16/10/2007,12:11:00,40365,40370,40360,40360,17
16/10/2007,12:12:00,40355,40370,40355,40360,8
16/10/2007,12:13:00,40365,40375,40365,40375,48
16/10/2007,12:14:00,40380,40385,40375,40380,78
16/10/2007,12:15:00,40380,40385,40370,40370,13
16/10/2007,12:16:00,40375,40375,40365,40375,16
16/10/2007,12:17:00,40370,40375,40370,40375,10
16/10/2007,12:18:00,40375,40375,40375,40375,6
16/10/2007,12:19:00,40370,40370,40365,40365,5
16/10/2007,12:20:00,40370,40370,40365,40365,10
16/10/2007,12:21:00,40370,40370,40365,40365,8
16/10/2007,12:22:00,40370,40370,40370,40370,1
16/10/2007,12:24:00,40365,40365,40360,40365,7
16/10/2007,12:25:00,40365,40365,40365,40365,1
16/10/2007,12:26:00,40365,40365,40365,40365,2
16/10/2007,12:27:00,40365,40370,40360,40370,14
16/10/2007,12:28:00,40365,40365,40365,40365,4
16/10/2007,12:29:00,40365,40370,40365,40370,3
16/10/2007,12:30:00,40375,40380,40365,40365,24
16/10/2007,12:31:00,40370,40370,40360,40360,9
16/10/2007,12:32:00,40365,40365,40365,40365,18
16/10/2007,12:33:00,40365,40365,40360,40360,18
16/10/2007,12:34:00,40360,40360,40360,40360,14
16/10/2007,12:35:00,40355,40355,40340,40345,25
16/10/2007,12:36:00,40345,40345,40345,40345,4
16/10/2007,12:37:00,40340,40340,40340,40340,2
16/10/2007,12:38:00,40340,40340,40330,40335,17
16/10/2007,12:39:00,40340,40340,40335,40335,5
16/10/2007,12:40:00,40330,40330,40330,40330,9
16/10/2007,12:41:00,40330,40330,40325,40325,19
16/10/2007,12:42:00,40325,40335,40325,40335,8
16/10/2007,12:43:00,40335,40335,40335,40335,7
16/10/2007,12:44:00,40340,40340,40340,40340,6
16/10/2007,12:45:00,40340,40340,40340,40340,7
16/10/2007,12:46:00,40345,40345,40330,40330,6
16/10/2007,12:47:00,40335,40340,40335,40335,9
16/10/2007,12:48:00,40340,40340,40340,40340,4
16/10/2007,12:49:00,40340,40350,40340,40350,10
16/10/2007,12:50:00,40350,40355,40345,40350,4
16/10/2007,12:51:00,40360,40360,40345,40350,9
16/10/2007,12:52:00,40345,40355,40345,40350,29
16/10/2007,12:53:00,40345,40345,40345,40345,2
16/10/2007,12:54:00,40350,40350,40350,40350,11
16/10/2007,12:55:00,40350,40350,40350,40350,1
16/10/2007,12:56:00,40355,40360,40350,40360,10
16/10/2007,12:57:00,40360,40360,40360,40360,4
16/10/2007,12:58:00,40360,40360,40360,40360,2
16/10/2007,12:59:00,40365,40365,40360,40360,6
16/10/2007,13:00:00,40365,40365,40365,40365,2
16/10/2007,13:01:00,40365,40370,40365,40365,8
16/10/2007,13:02:00,40360,40360,40360,40360,6
16/10/2007,13:03:00,40370,40370,40370,40370,11
16/10/2007,13:04:00,40360,40360,40345,40350,27
16/10/2007,13:05:00,40360,40360,40355,40355,4
16/10/2007,13:06:00,40350,40350,40345,40345,7
16/10/2007,13:07:00,40345,40345,40335,40345,24
16/10/2007,13:08:00,40345,40345,40340,40340,4
16/10/2007,13:09:00,40340,40340,40340,40340,2
16/10/2007,13:10:00,40340,40350,40340,40350,7
16/10/2007,13:12:00,40340,40340,40335,40335,8
16/10/2007,13:13:00,40335,40335,40335,40335,4
16/10/2007,13:14:00,40335,40345,40335,40345,4
16/10/2007,13:15:00,40340,40340,40340,40340,1
16/10/2007,13:16:00,40340,40340,40340,40340,3
16/10/2007,13:17:00,40340,40340,40330,40330,9
16/10/2007,13:18:00,40335,40335,40330,40335,4
16/10/2007,13:20:00,40330,40330,40325,40330,3
16/10/2007,13:21:00,40330,40330,40330,40330,2
16/10/2007,13:22:00,40325,40330,40325,40330,8
16/10/2007,13:23:00,40325,40325,40320,40325,12
16/10/2007,13:24:00,40320,40320,40315,40315,3
16/10/2007,13:25:00,40310,40315,40305,40305,33
16/10/2007,13:26:00,40305,40320,40305,40315,45
16/10/2007,13:27:00,40310,40315,40310,40315,7
16/10/2007,13:28:00,40310,40325,40310,40325,25
16/10/2007,13:29:00,40315,40315,40310,40310,10
16/10/2007,13:30:00,40315,40320,40310,40310,15
16/10/2007,13:31:00,40310,40310,40310,40310,1
16/10/2007,13:32:00,40315,40315,40290,40290,75
16/10/2007,13:33:00,40285,40285,40275,40275,45
16/10/2007,13:34:00,40280,40280,40275,40280,10
16/10/2007,13:35:00,40280,40295,40280,40280,14
16/10/2007,13:36:00,40280,40280,40280,40280,3
16/10/2007,13:37:00,40275,40275,40270,40270,13
16/10/2007,13:38:00,40265,40265,40260,40265,12
16/10/2007,13:39:00,40265,40265,40260,40265,8
16/10/2007,13:40:00,40270,40275,40270,40275,14
16/10/2007,13:41:00,40275,40280,40275,40280,7
16/10/2007,13:42:00,40275,40280,40275,40280,7
16/10/2007,13:43:00,40280,40290,40275,40275,6
16/10/2007,13:44:00,40275,40275,40265,40275,11
16/10/2007,13:45:00,40275,40280,40270,40280,6
16/10/2007,13:46:00,40275,40280,40270,40280,13
16/10/2007,13:47:00,40275,40275,40270,40270,6
16/10/2007,13:48:00,40280,40280,40270,40275,11
16/10/2007,13:49:00,40275,40300,40275,40300,21
16/10/2007,13:50:00,40300,40300,40290,40290,20
16/10/2007,13:51:00,40285,40285,40285,40285,1
16/10/2007,13:52:00,40290,40295,40285,40295,12
16/10/2007,13:53:00,40300,40305,40295,40305,9
16/10/2007,13:54:00,40310,40315,40310,40315,11
16/10/2007,13:55:00,40315,40315,40310,40310,6
16/10/2007,13:56:00,40315,40320,40315,40315,4
16/10/2007,13:57:00,40315,40315,40310,40310,2
16/10/2007,13:58:00,40310,40310,40305,40305,7
16/10/2007,13:59:00,40300,40300,40290,40295,17
16/10/2007,14:00:00,40295,40295,40290,40290,4
16/10/2007,14:01:00,40295,40295,40290,40290,5
16/10/2007,14:02:00,40285,40290,40285,40290,5
16/10/2007,14:03:00,40290,40295,40290,40295,3
16/10/2007,14:04:00,40295,40310,40295,40310,12
16/10/2007,14:05:00,40310,40310,40310,40310,3
16/10/2007,14:06:00,40310,40310,40310,40310,2
16/10/2007,14:07:00,40310,40310,40310,40310,2
16/10/2007,14:08:00,40310,40315,40310,40310,7
16/10/2007,14:10:00,40315,40320,40315,40320,5
16/10/2007,14:11:00,40320,40320,40295,40295,23
16/10/2007,14:12:00,40295,40300,40290,40290,10
16/10/2007,14:13:00,40295,40305,40295,40305,5
16/10/2007,14:15:00,40300,40300,40295,40295,4
16/10/2007,14:18:00,40290,40300,40290,40300,10
16/10/2007,14:19:00,40310,40310,40300,40300,4
16/10/2007,14:20:00,40310,40310,40310,40310,5
16/10/2007,14:21:00,40315,40315,40310,40315,13
16/10/2007,14:22:00,40315,40315,40310,40315,8
16/10/2007,14:23:00,40320,40320,40320,40320,8
16/10/2007,14:24:00,40320,40335,40320,40335,23
16/10/2007,14:25:00,40335,40335,40330,40330,11
16/10/2007,14:26:00,40330,40330,40330,40330,10
16/10/2007,14:27:00,40330,40330,40320,40320,25
16/10/2007,14:28:00,40325,40325,40325,40325,5
16/10/2007,14:29:00,40330,40330,40325,40325,5
16/10/2007,14:30:00,40325,40330,40325,40330,16
16/10/2007,14:31:00,40330,40330,40325,40325,14
16/10/2007,14:32:00,40330,40330,40330,40330,6
16/10/2007,14:33:00,40330,40335,40330,40335,20
16/10/2007,14:34:00,40330,40340,40330,40335,21
16/10/2007,14:35:00,40335,40340,40335,40340,5
16/10/2007,14:36:00,40340,40340,40335,40335,2
16/10/2007,14:37:00,40330,40345,40330,40340,17
16/10/2007,14:38:00,40335,40340,40330,40335,12
16/10/2007,14:39:00,40340,40345,40335,40335,14
16/10/2007,14:40:00,40335,40335,40335,40335,7
16/10/2007,14:41:00,40335,40335,40335,40335,3
16/10/2007,14:42:00,40340,40345,40335,40345,16
16/10/2007,14:43:00,40345,40355,40345,40355,67
16/10/2007,14:44:00,40355,40365,40355,40365,27
16/10/2007,14:45:00,40365,40375,40365,40370,19
16/10/2007,14:46:00,40375,40395,40370,40390,36
16/10/2007,14:47:00,40395,40415,40395,40410,72
16/10/2007,14:48:00,40405,40415,40405,40415,40
16/10/2007,14:49:00,40415,40415,40405,40405,7
16/10/2007,14:50:00,40400,40425,40395,40420,32
16/10/2007,14:51:00,40420,40425,40410,40420,19
16/10/2007,14:52:00,40420,40440,40415,40440,26
16/10/2007,14:53:00,40435,40440,40430,40435,42
16/10/2007,14:54:00,40435,40440,40430,40440,13
16/10/2007,14:55:00,40430,40435,40430,40430,5
16/10/2007,14:56:00,40430,40455,40425,40450,28
16/10/2007,14:57:00,40450,40455,40445,40445,34
16/10/2007,14:58:00,40445,40450,40435,40440,40
16/10/2007,14:59:00,40435,40450,40435,40450,16
16/10/2007,15:00:00,40450,40450,40420,40420,56
16/10/2007,15:01:00,40420,40425,40400,40405,88
16/10/2007,15:02:00,40405,40410,40395,40400,43
16/10/2007,15:03:00,40395,40405,40390,40390,28
16/10/2007,15:04:00,40400,40405,40390,40405,424
16/10/2007,15:05:00,40400,40400,40355,40370,78
16/10/2007,15:06:00,40370,40380,40370,40370,29
16/10/2007,15:07:00,40375,40380,40375,40380,16
16/10/2007,15:08:00,40380,40385,40375,40375,16
16/10/2007,15:09:00,40375,40375,40375,40375,4
16/10/2007,15:10:00,40375,40380,40375,40375,12
16/10/2007,15:11:00,40375,40375,40370,40375,5
16/10/2007,15:12:00,40380,40390,40375,40380,26
16/10/2007,15:13:00,40380,40385,40380,40385,8
16/10/2007,15:14:00,40380,40390,40380,40390,7
16/10/2007,15:15:00,40390,40400,40385,40390,28
16/10/2007,15:16:00,40390,40400,40385,40400,16
16/10/2007,15:17:00,40405,40420,40400,40420,30
16/10/2007,15:18:00,40415,40425,40415,40420,18
16/10/2007,15:19:00,40420,40425,40420,40420,15
16/10/2007,15:20:00,40420,40425,40420,40420,17
16/10/2007,15:21:00,40430,40430,40410,40410,27
16/10/2007,15:22:00,40410,40420,40410,40410,19
16/10/2007,15:23:00,40420,40420,40420,40420,6
16/10/2007,15:24:00,40425,40430,40420,40420,26
16/10/2007,15:25:00,40425,40430,40420,40420,26
16/10/2007,15:26:00,40415,40420,40415,40415,11
16/10/2007,15:27:00,40420,40420,40420,40420,1
16/10/2007,15:28:00,40415,40415,40415,40415,1
16/10/2007,15:29:00,40415,40415,40395,40400,37
16/10/2007,15:30:00,40400,40405,40400,40400,17
16/10/2007,15:31:00,40400,40400,40395,40400,11
16/10/2007,15:32:00,40405,40415,40405,40410,14
16/10/2007,15:33:00,40410,40410,40395,40395,34
16/10/2007,15:34:00,40395,40410,40390,40405,29
16/10/2007,15:35:00,40400,40405,40400,40400,5
16/10/2007,15:36:00,40395,40415,40390,40410,20
16/10/2007,15:37:00,40405,40410,40385,40390,40
16/10/2007,15:38:00,40385,40390,40385,40390,11
16/10/2007,15:39:00,40385,40390,40370,40370,32
16/10/2007,15:40:00,40375,40375,40350,40355,41
16/10/2007,15:41:00,40355,40365,40350,40365,45
16/10/2007,15:42:00,40370,40370,40355,40355,26
16/10/2007,15:43:00,40355,40355,40325,40345,83
16/10/2007,15:44:00,40345,40350,40330,40340,30
16/10/2007,15:45:00,40335,40350,40335,40335,21
16/10/2007,15:46:00,40330,40355,40325,40340,37
16/10/2007,15:47:00,40340,40345,40330,40330,42
16/10/2007,15:48:00,40330,40335,40320,40320,25
16/10/2007,15:49:00,40320,40330,40310,40330,26
16/10/2007,15:50:00,40325,40325,40315,40315,16
16/10/2007,15:51:00,40315,40325,40310,40325,34
16/10/2007,15:52:00,40330,40360,40330,40350,67
16/10/2007,15:53:00,40350,40370,40350,40370,32
16/10/2007,15:54:00,40375,40375,40370,40370,11
16/10/2007,15:55:00,40375,40400,40375,40395,38
16/10/2007,15:56:00,40405,40415,40400,40410,30
16/10/2007,15:57:00,40415,40415,40400,40405,31
16/10/2007,15:58:00,40400,40415,40400,40415,12
16/10/2007,15:59:00,40415,40415,40400,40405,19
16/10/2007,16:00:00,40410,40410,40390,40395,14
16/10/2007,16:01:00,40400,40405,40400,40405,3
16/10/2007,16:02:00,40410,40415,40390,40390,21
16/10/2007,16:03:00,40385,40395,40380,40380,17
16/10/2007,16:04:00,40380,40400,40380,40400,14
16/10/2007,16:05:00,40395,40425,40395,40420,50
16/10/2007,16:06:00,40420,40455,40420,40450,55
16/10/2007,16:07:00,40450,40470,40440,40450,97
16/10/2007,16:08:00,40445,40470,40445,40465,69
16/10/2007,16:09:00,40470,40470,40455,40455,27
16/10/2007,16:10:00,40450,40465,40445,40465,30
16/10/2007,16:11:00,40460,40460,40420,40420,53
16/10/2007,16:12:00,40420,40425,40405,40420,34
16/10/2007,16:13:00,40415,40425,40405,40410,24
16/10/2007,16:14:00,40400,40405,40375,40375,79
16/10/2007,16:15:00,40365,40370,40330,40330,70
16/10/2007,16:16:00,40330,40345,40330,40335,39
16/10/2007,16:17:00,40330,40340,40310,40335,64
16/10/2007,16:18:00,40330,40335,40325,40330,25
16/10/2007,16:19:00,40330,40340,40325,40330,47
16/10/2007,16:20:00,40330,40355,40325,40355,67
16/10/2007,16:21:00,40360,40365,40335,40335,45
16/10/2007,16:22:00,40335,40355,40335,40350,27
16/10/2007,16:23:00,40345,40350,40345,40345,5
16/10/2007,16:24:00,40350,40365,40350,40360,34
16/10/2007,16:25:00,40355,40360,40335,40340,31
16/10/2007,16:26:00,40345,40345,40315,40330,60
16/10/2007,16:27:00,40325,40350,40320,40350,25
16/10/2007,16:28:00,40345,40350,40345,40350,9
16/10/2007,16:29:00,40350,40370,40350,40370,16
16/10/2007,16:30:00,40370,40375,40365,40370,43
16/10/2007,16:31:00,40375,40390,40375,40390,20
16/10/2007,16:32:00,40395,40415,40390,40405,111
16/10/2007,16:33:00,40410,40410,40395,40400,32
16/10/2007,16:34:00,40400,40420,40400,40420,25
16/10/2007,16:35:00,40415,40425,40410,40410,54
16/10/2007,16:36:00,40410,40415,40400,40400,31
16/10/2007,16:37:00,40400,40405,40380,40390,30
16/10/2007,16:38:00,40385,40395,40385,40385,30
16/10/2007,16:39:00,40380,40380,40365,40370,34
16/10/2007,16:40:00,40375,40390,40375,40380,23
16/10/2007,16:41:00,40380,40380,40370,40370,9
16/10/2007,16:42:00,40365,40370,40345,40365,44
16/10/2007,16:43:00,40355,40370,40350,40370,26
16/10/2007,16:44:00,40365,40375,40365,40375,5
16/10/2007,16:45:00,40370,40390,40370,40390,119
16/10/2007,16:46:00,40385,40425,40385,40425,48
16/10/2007,16:47:00,40425,40435,40415,40430,197
16/10/2007,16:48:00,40430,40430,40415,40420,32
16/10/2007,16:49:00,40420,40430,40420,40420,115
16/10/2007,16:50:00,40425,40430,40415,40415,30
16/10/2007,16:51:00,40415,40415,40405,40405,17
16/10/2007,16:52:00,40410,40415,40405,40410,336
16/10/2007,16:53:00,40410,40410,40395,40400,38
16/10/2007,16:54:00,40400,40425,40400,40415,29
16/10/2007,16:55:00,40425,40435,40425,40435,12
16/10/2007,16:56:00,40435,40455,40430,40445,58
16/10/2007,16:57:00,40445,40470,40445,40470,70
16/10/2007,16:58:00,40470,40490,40470,40485,72
16/10/2007,16:59:00,40485,40490,40480,40485,25
16/10/2007,17:00:00,40490,40505,40480,40485,139
16/10/2007,17:01:00,40490,40520,40490,40505,62
16/10/2007,17:02:00,40500,40535,40500,40520,74
16/10/2007,17:03:00,40520,40525,40510,40525,49
16/10/2007,17:04:00,40525,40550,40520,40535,82
16/10/2007,17:05:00,40535,40535,40515,40525,27
16/10/2007,17:06:00,40510,40515,40510,40510,21
16/10/2007,17:07:00,40515,40515,40480,40490,34
16/10/2007,17:08:00,40500,40500,40490,40495,9
16/10/2007,17:09:00,40490,40490,40480,40485,22
16/10/2007,17:10:00,40480,40485,40475,40475,16
16/10/2007,17:11:00,40465,40475,40465,40475,12
16/10/2007,17:12:00,40475,40475,40475,40475,8
16/10/2007,17:13:00,40470,40475,40460,40460,18
16/10/2007,17:14:00,40460,40475,40455,40475,13
16/10/2007,17:15:00,40480,40490,40480,40490,21
16/10/2007,17:16:00,40490,40490,40480,40480,34
16/10/2007,17:17:00,40480,40480,40465,40465,7
16/10/2007,17:18:00,40465,40465,40450,40455,22
16/10/2007,17:19:00,40455,40475,40450,40460,18
16/10/2007,17:20:00,40460,40480,40450,40480,20
16/10/2007,17:21:00,40485,40490,40475,40490,21
16/10/2007,17:22:00,40495,40500,40485,40490,35
16/10/2007,17:23:00,40490,40500,40485,40485,18
16/10/2007,17:24:00,40485,40495,40485,40495,37
16/10/2007,17:25:00,40495,40520,40490,40505,68
16/10/2007,17:26:00,40505,40515,40485,40505,55
16/10/2007,17:27:00,40500,40510,40495,40495,23
16/10/2007,17:28:00,40495,40505,40485,40505,55
16/10/2007,17:29:00,40500,40500,40470,40475,97
16/10/2007,17:30:00,40485,40515,40480,40510,66
16/10/2007,17:31:00,40515,40530,40510,40525,47
16/10/2007,17:32:00,40520,40535,40520,40535,27
16/10/2007,17:33:00,40535,40545,40535,40535,32
16/10/2007,17:34:00,40530,40545,40530,40540,21
16/10/2007,17:35:00,40535,40535,40525,40530,25
16/10/2007,17:36:00,40525,40540,40525,40540,12
16/10/2007,17:37:00,40540,40550,40530,40545,43
16/10/2007,17:38:00,40545,40570,40545,40560,34
16/10/2007,17:39:00,40570,40590,40570,40575,43