DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
16/10/2007,17:29:00,40500,40500,40470,40495,97
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
17/10/2007,09:00:00,40505,40530,40485,40515,105
17/10/2007,09:01:00,40515,40520,40500,40500,138
17/10/2007,09:02:00,40505,40505,40465,40465,91
17/10/2007,09:03:00,40465,40465,40460,40465,25
17/10/2007,09:04:00,40460,40470,40445,40450,37
17/10/2007,09:05:00,40455,40470,40445,40470,77
17/10/2007,09:06:00,40465,40470,40460,40470,29
17/10/2007,09:07:00,40465,40465,40445,40450,23
17/10/2007,09:08:00,40450,40450,40440,40440,13
17/10/2007,09:09:00,40450,40450,40445,40450,8
17/10/2007,09:10:00,40450,40455,40435,40445,46
17/10/2007,09:11:00,40445,40445,40425,40425,29
17/10/2007,09:12:00,40435,40440,40430,40440,16
17/10/2007,09:13:00,40445,40450,40445,40445,17
17/10/2007,09:14:00,40450,40455,40445,40445,7
17/10/2007,09:15:00,40450,40485,40450,40485,55
17/10/2007,09:16:00,40475,40510,40475,40500,103
17/10/2007,09:17:00,40510,40510,40500,40500,30
17/10/2007,09:18:00,40495,40495,40480,40485,15
17/10/2007,09:19:00,40485,40495,40485,40495,11
17/10/2007,09:20:00,40495,40500,40485,40500,14
17/10/2007,09:21:00,40495,40495,40485,40485,10
17/10/2007,09:22:00,40495,40495,40490,40490,18
17/10/2007,09:23:00,40485,40485,40485,40485,5
17/10/2007,09:24:00,40485,40510,40485,40510,43
17/10/2007,09:25:00,40505,40525,40505,40515,69
17/10/2007,09:26:00,40515,40540,40515,40525,40
17/10/2007,09:27:00,40520,40530,40515,40515,41
17/10/2007,09:28:00,40510,40510,40495,40505,22
17/10/2007,09:29:00,40505,40510,40500,40510,14
17/10/2007,09:30:00,40510,40510,40485,40490,22
17/10/2007,09:31:00,40490,40490,40490,40490,9
17/10/2007,09:32:00,40490,40505,40490,40505,56
17/10/2007,09:33:00,40490,40490,40470,40470,28
17/10/2007,09:34:00,40470,40480,40470,40475,13
17/10/2007,09:35:00,40475,40475,40465,40470,19
17/10/2007,09:36:00,40475,40475,40470,40470,27
17/10/2007,09:37:00,40465,40475,40460,40475,32
17/10/2007,09:38:00,40475,40485,40475,40475,29
17/10/2007,09:39:00,40480,40485,40475,40480,28
17/10/2007,09:40:00,40480,40480,40470,40470,8
17/10/2007,09:41:00,40470,40495,40470,40495,23
17/10/2007,09:42:00,40495,40515,40495,40515,36
17/10/2007,09:43:00,40515,40535,40515,40535,86
17/10/2007,09:44:00,40535,40550,40535,40535,59
17/10/2007,09:45:00,40535,40550,40525,40550,33
17/10/2007,09:46:00,40555,40570,40550,40570,48
17/10/2007,09:47:00,40570,40570,40565,40565,13
17/10/2007,09:48:00,40565,40580,40565,40570,64
17/10/2007,09:49:00,40570,40575,40570,40575,14
17/10/2007,09:50:00,40570,40575,40565,40570,32
17/10/2007,09:51:00,40570,40575,40550,40550,38
17/10/2007,09:52:00,40550,40560,40545,40550,14
17/10/2007,09:53:00,40560,40560,40530,40540,27
17/10/2007,09:54:00,40540,40555,40540,40555,21
17/10/2007,09:55:00,40560,40575,40560,40575,24
17/10/2007,09:56:00,40570,40575,40540,40545,80
17/10/2007,09:57:00,40540,40540,40530,40530,27
17/10/2007,09:58:00,40530,40550,40530,40545,17
17/10/2007,09:59:00,40540,40555,40540,40555,21
17/10/2007,10:00:00,40555,40565,40550,40550,36
17/10/2007,10:01:00,40550,40550,40515,40525,50
17/10/2007,10:02:00,40525,40525,40520,40525,24
17/10/2007,10:03:00,40525,40525,40520,40520,11
17/10/2007,10:04:00,40515,40515,40510,40515,16
17/10/2007,10:05:00,40515,40520,40505,40520,15
17/10/2007,10:06:00,40520,40535,40520,40535,30
17/10/2007,10:07:00,40535,40545,40530,40535,36
17/10/2007,10:08:00,40535,40540,40530,40540,44
17/10/2007,10:09:00,40540,40570,40540,40570,52
17/10/2007,10:10:00,40570,40575,40560,40575,42
17/10/2007,10:11:00,40565,40565,40550,40550,31
17/10/2007,10:12:00,40550,40550,40535,40540,19
17/10/2007,10:13:00,40545,40550,40545,40550,5
17/10/2007,10:14:00,40555,40555,40555,40555,5
17/10/2007,10:15:00,40560,40560,40550,40555,35
17/10/2007,10:16:00,40555,40560,40555,40560,35
17/10/2007,10:17:00,40555,40560,40550,40555,47
17/10/2007,10:18:00,40550,40560,40535,40535,31
17/10/2007,10:19:00,40545,40550,40540,40540,6
17/10/2007,10:20:00,40540,40550,40540,40545,9
17/10/2007,10:21:00,40545,40550,40520,40520,53
17/10/2007,10:22:00,40520,40540,40520,40540,24
17/10/2007,10:23:00,40535,40535,40520,40520,24
17/10/2007,10:24:00,40520,40525,40505,40505,28
17/10/2007,10:25:00,40505,40510,40490,40495,66
17/10/2007,10:26:00,40490,40495,40490,40495,23
17/10/2007,10:27:00,40495,40500,40495,40500,16
17/10/2007,10:28:00,40505,40505,40480,40480,29
17/10/2007,10:29:00,40485,40490,40470,40475,38
17/10/2007,10:30:00,40475,40485,40465,40485,25
17/10/2007,10:31:00,40485,40485,40480,40485,11
17/10/2007,10:32:00,40485,40485,40475,40480,10
17/10/2007,10:33:00,40485,40500,40480,40500,32
17/10/2007,10:34:00,40500,40505,40500,40505,25
17/10/2007,10:35:00,40505,40505,40500,40500,20
17/10/2007,10:36:00,40500,40505,40500,40500,5
17/10/2007,10:37:00,40505,40505,40500,40500,6
17/10/2007,10:38:00,40505,40510,40505,40510,30
17/10/2007,10:39:00,40510,40510,40505,40505,11
17/10/2007,10:40:00,40515,40515,40485,40485,34
17/10/2007,10:41:00,40485,40485,40480,40480,18
17/10/2007,10:42:00,40480,40485,40475,40480,25
17/10/2007,10:43:00,40480,40485,40480,40485,5
17/10/2007,10:44:00,40485,40485,40480,40485,4
17/10/2007,10:45:00,40485,40485,40480,40485,14
17/10/2007,10:46:00,40480,40480,40480,40480,3
17/10/2007,10:47:00,40480,40485,40480,40485,3
17/10/2007,10:48:00,40480,40490,40480,40490,7
17/10/2007,10:49:00,40490,40490,40480,40480,17
17/10/2007,10:50:00,40475,40480,40475,40475,11
17/10/2007,10:51:00,40480,40495,40480,40495,17
17/10/2007,10:52:00,40490,40500,40490,40495,25
17/10/2007,10:53:00,40500,40510,40500,40500,31
17/10/2007,10:54:00,40500,40500,40495,40495,5
17/10/2007,10:55:00,40495,40495,40480,40480,20
17/10/2007,10:56:00,40485,40485,40475,40475,8
17/10/2007,10:57:00,40480,40485,40480,40485,6
17/10/2007,10:58:00,40480,40480,40475,40475,11
17/10/2007,10:59:00,40475,40480,40475,40480,6
17/10/2007,11:00:00,40470,40470,40450,40450,54
17/10/2007,11:01:00,40455,40455,40450,40455,10
17/10/2007,11:02:00,40460,40465,40460,40465,14
17/10/2007,11:03:00,40470,40470,40465,40465,25
17/10/2007,11:04:00,40470,40470,40460,40465,10
17/10/2007,11:05:00,40465,40465,40460,40465,12
17/10/2007,11:06:00,40470,40480,40470,40480,14
17/10/2007,11:07:00,40480,40480,40475,40475,4
17/10/2007,11:08:00,40475,40475,40475,40475,3
17/10/2007,11:09:00,40475,40475,40475,40475,1
17/10/2007,11:10:00,40475,40475,40475,40475,4
17/10/2007,11:11:00,40470,40470,40470,40470,6
17/10/2007,11:12:00,40470,40470,40465,40465,6
17/10/2007,11:13:00,40460,40465,40455,40465,13
17/10/2007,11:14:00,40465,40465,40460,40460,4
17/10/2007,11:15:00,40460,40465,40460,40465,5
17/10/2007,11:16:00,40465,40470,40460,40470,10
17/10/2007,11:17:00,40470,40470,40465,40470,19
17/10/2007,11:18:00,40470,40485,40470,40480,24
17/10/2007,11:19:00,40480,40480,40480,40480,1
17/10/2007,11:20:00,40475,40480,40475,40480,4
17/10/2007,11:21:00,40480,40480,40475,40475,9
17/10/2007,11:22:00,40475,40480,40475,40480,3
17/10/2007,11:23:00,40480,40490,40475,40490,33
17/10/2007,11:24:00,40490,40490,40480,40485,15
17/10/2007,11:25:00,40485,40505,40485,40505,35
17/10/2007,11:26:00,40500,40500,40475,40475,22
17/10/2007,11:27:00,40475,40475,40470,40475,8
17/10/2007,11:28:00,40475,40475,40470,40475,7
17/10/2007,11:29:00,40475,40475,40475,40475,2
17/10/2007,11:30:00,40470,40480,40470,40475,5
17/10/2007,11:31:00,40470,40475,40470,40475,5
17/10/2007,11:32:00,40475,40475,40475,40475,8
17/10/2007,11:33:00,40480,40480,40475,40475,5
17/10/2007,11:34:00,40480,40485,40475,40475,11
17/10/2007,11:35:00,40475,40480,40475,40475,14
17/10/2007,11:36:00,40470,40485,40470,40485,13
17/10/2007,11:37:00,40480,40480,40480,40480,1
17/10/2007,11:38:00,40480,40480,40455,40455,33
17/10/2007,11:39:00,40455,40460,40455,40460,10
17/10/2007,11:40:00,40460,40460,40460,40460,6
17/10/2007,11:41:00,40455,40460,40455,40460,4
17/10/2007,11:42:00,40460,40460,40455,40455,12
17/10/2007,11:43:00,40455,40455,40425,40430,94
17/10/2007,11:44:00,40435,40435,40405,40405,49
17/10/2007,11:45:00,40410,40415,40405,40410,48
17/10/2007,11:46:00,40415,40415,40410,40410,4
17/10/2007,11:47:00,40410,40420,40410,40420,9
17/10/2007,11:48:00,40425,40425,40420,40420,2
17/10/2007,11:49:00,40420,40420,40410,40410,10
17/10/2007,11:50:00,40415,40415,40410,40410,13
17/10/2007,11:51:00,40410,40410,40405,40410,8
17/10/2007,11:52:00,40405,40410,40390,40410,56
17/10/2007,11:53:00,40410,40410,40370,40370,52
17/10/2007,11:54:00,40370,40375,40370,40375,16
17/10/2007,11:55:00,40375,40380,40370,40375,13
17/10/2007,11:56:00,40370,40370,40365,40370,6
17/10/2007,11:57:00,40370,40370,40365,40370,15
17/10/2007,11:58:00,40360,40365,40355,40355,31
17/10/2007,11:59:00,40360,40360,40355,40360,14
17/10/2007,12:00:00,40355,40360,40350,40350,10
17/10/2007,12:01:00,40355,40360,40345,40360,21
17/10/2007,12:02:00,40355,40365,40355,40360,20
17/10/2007,12:03:00,40360,40370,40360,40365,16
17/10/2007,12:04:00,40365,40365,40365,40365,8
17/10/2007,12:05:00,40365,40365,40360,40365,17
17/10/2007,12:06:00,40360,40370,40360,40370,18
17/10/2007,12:07:00,40370,40375,40365,40375,42
17/10/2007,12:08:00,40375,40380,40375,40380,45
17/10/2007,12:09:00,40380,40395,40375,40380,34
17/10/2007,12:10:00,40375,40385,40375,40385,15
17/10/2007,12:11:00,40380,40385,40380,40385,4
17/10/2007,12:13:00,40385,40385,40380,40385,10
17/10/2007,12:14:00,40380,40380,40380,40380,3
17/10/2007,12:15:00,40380,40385,40380,40380,10
17/10/2007,12:16:00,40380,40385,40380,40385,6
17/10/2007,12:17:00,40390,40395,40385,40385,9
17/10/2007,12:18:00,40380,40380,40380,40380,4
17/10/2007,12:19:00,40380,40380,40380,40380,2
17/10/2007,12:20:00,40380,40385,40380,40380,16
17/10/2007,12:21:00,40380,40380,40375,40380,9
17/10/2007,12:22:00,40380,40385,40380,40385,10
17/10/2007,12:23:00,40385,40385,40380,40380,8
17/10/2007,12:24:00,40390,40390,40390,40390,3
17/10/2007,12:25:00,40390,40390,40390,40390,2
17/10/2007,12:26:00,40390,40390,40390,40390,3
17/10/2007,12:27:00,40390,40390,40390,40390,10
17/10/2007,12:28:00,40390,40390,40390,40390,10
17/10/2007,12:29:00,40395,40395,40390,40390,15
17/10/2007,12:30:00,40385,40385,40385,40385,1
17/10/2007,12:31:00,40385,40390,40385,40390,3
17/10/2007,12:32:00,40385,40385,40385,40385,1
17/10/2007,12:33:00,40390,40390,40390,40390,1
17/10/2007,12:34:00,40395,40400,40395,40400,18
17/10/2007,12:35:00,40395,40395,40385,40390,14
17/10/2007,12:36:00,40390,40390,40385,40390,4
17/10/2007,12:37:00,40390,40390,40390,40390,4
17/10/2007,12:38:00,40395,40395,40385,40385,6
17/10/2007,12:39:00,40385,40385,40385,40385,3
17/10/2007,12:40:00,40380,40385,40380,40385,4
17/10/2007,12:41:00,40385,40385,40385,40385,3
17/10/2007,12:42:00,40385,40385,40385,40385,2
17/10/2007,12:43:00,40380,40380,40375,40375,10
17/10/2007,12:44:00,40370,40375,40370,40375,15
17/10/2007,12:45:00,40375,40375,40375,40375,7
17/10/2007,12:46:00,40375,40380,40375,40380,4
17/10/2007,12:47:00,40375,40375,40375,40375,3
17/10/2007,12:48:00,40375,40375,40370,40370,8
17/10/2007,12:50:00,40370,40375,40370,40370,23
17/10/2007,12:51:00,40375,40375,40375,40375,1
17/10/2007,12:53:00,40375,40375,40375,40375,1
17/10/2007,12:54:00,40380,40380,40380,40380,2
17/10/2007,12:55:00,40385,40385,40385,40385,9
17/10/2007,12:56:00,40385,40390,40385,40390,6
17/10/2007,12:57:00,40390,40390,40390,40390,2
17/10/2007,12:58:00,40390,40395,40390,40395,4
17/10/2007,12:59:00,40395,40420,40395,40420,39
17/10/2007,13:00:00,40425,40445,40425,40445,44
17/10/2007,13:01:00,40445,40470,40445,40465,40
17/10/2007,13:02:00,40460,40480,40460,40480,25
17/10/2007,13:03:00,40485,40515,40480,40505,74
17/10/2007,13:04:00,40500,40510,40490,40490,53
17/10/2007,13:05:00,40490,40510,40490,40510,35
17/10/2007,13:06:00,40505,40525,40505,40520,36
17/10/2007,13:07:00,40525,40525,40515,40525,18
17/10/2007,13:08:00,40525,40540,40525,40525,25
17/10/2007,13:09:00,40520,40535,40515,40520,28
17/10/2007,13:10:00,40525,40540,40525,40540,39
17/10/2007,13:11:00,40540,40550,40540,40550,49
17/10/2007,13:12:00,40550,40555,40540,40550,41
17/10/2007,13:13:00,40545,40550,40540,40540,19
17/10/2007,13:14:00,40540,40540,40520,40520,37
17/10/2007,13:15:00,40520,40535,40520,40530,31
17/10/2007,13:16:00,40535,40545,40520,40530,77
17/10/2007,13:17:00,40530,40530,40510,40530,21
17/10/2007,13:18:00,40525,40530,40510,40510,12
17/10/2007,13:19:00,40510,40525,40510,40525,21
17/10/2007,13:20:00,40530,40535,40530,40530,77
17/10/2007,13:21:00,40530,40530,40525,40525,20
17/10/2007,13:22:00,40530,40535,40525,40525,4
17/10/2007,13:23:00,40530,40550,40530,40540,49
17/10/2007,13:24:00,40540,40545,40530,40540,32
17/10/2007,13:25:00,40540,40545,40530,40535,16
17/10/2007,13:26:00,40545,40555,40540,40540,33
17/10/2007,13:27:00,40540,40540,40535,40535,7
17/10/2007,13:28:00,40535,40550,40535,40540,22
17/10/2007,13:29:00,40540,40540,40535,40540,9
17/10/2007,13:30:00,40540,40545,40540,40545,6
17/10/2007,13:31:00,40545,40545,40535,40535,18
17/10/2007,13:32:00,40535,40550,40535,40540,27
17/10/2007,13:33:00,40540,40545,40530,40530,19
17/10/2007,13:34:00,40530,40530,40515,40515,30
17/10/2007,13:35:00,40515,40520,40510,40515,23
17/10/2007,13:36:00,40515,40515,40510,40515,11
17/10/2007,13:37:00,40515,40525,40515,40525,10
17/10/2007,13:38:00,40520,40530,40520,40530,17
17/10/2007,13:39:00,40530,40535,40530,40530,19
17/10/2007,13:40:00,40535,40535,40525,40525,18
17/10/2007,13:41:00,40525,40535,40525,40535,6
17/10/2007,13:42:00,40530,40530,40530,40530,3
17/10/2007,13:43:00,40525,40535,40525,40535,10
17/10/2007,13:44:00,40535,40535,40530,40530,8
17/10/2007,13:45:00,40530,40530,40530,40530,1
17/10/2007,13:46:00,40530,40530,40525,40525,13
17/10/2007,13:47:00,40515,40515,40515,40515,11
17/10/2007,13:48:00,40520,40520,40520,40520,11
17/10/2007,13:49:00,40520,40520,40515,40515,12
17/10/2007,13:50:00,40515,40520,40515,40520,10
17/10/2007,13:51:00,40520,40520,40520,40520,7
17/10/2007,13:52:00,40520,40525,40515,40525,13
17/10/2007,13:53:00,40525,40525,40525,40525,3
17/10/2007,13:54:00,40530,40530,40525,40525,6
17/10/2007,13:55:00,40525,40525,40510,40520,23
17/10/2007,13:56:00,40510,40515,40510,40510,12
17/10/2007,13:57:00,40510,40510,40510,40510,3
17/10/2007,13:58:00,40515,40515,40510,40510,8
17/10/2007,13:59:00,40510,40515,40510,40510,20
17/10/2007,14:00:00,40510,40510,40500,40510,37
17/10/2007,14:01:00,40505,40515,40505,40515,15
17/10/2007,14:02:00,40510,40515,40510,40510,11
17/10/2007,14:03:00,40510,40515,40510,40515,13
17/10/2007,14:04:00,40520,40520,40520,40520,8
17/10/2007,14:05:00,40525,40535,40520,40535,16
17/10/2007,14:06:00,40535,40540,40535,40535,28
17/10/2007,14:07:00,40535,40540,40535,40540,4
17/10/2007,14:08:00,40540,40545,40540,40545,12
17/10/2007,14:09:00,40545,40565,40545,40560,39
17/10/2007,14:10:00,40565,40575,40560,40570,31
17/10/2007,14:11:00,40565,40590,40565,40585,68
17/10/2007,14:12:00,40585,40610,40585,40600,104
17/10/2007,14:13:00,40595,40610,40595,40610,53
17/10/2007,14:14:00,40605,40610,40600,40600,15
17/10/2007,14:15:00,40600,40600,40600,40600,7
17/10/2007,14:16:00,40600,40600,40575,40580,103
17/10/2007,14:17:00,40580,40600,40580,40595,46
17/10/2007,14:18:00,40590,40600,40590,40590,37
17/10/2007,14:19:00,40595,40600,40590,40595,22
17/10/2007,14:20:00,40595,40605,40595,40600,21
17/10/2007,14:21:00,40600,40605,40595,40600,28
17/10/2007,14:22:00,40605,40605,40580,40580,25
17/10/2007,14:23:00,40585,40585,40560,40560,30
17/10/2007,14:24:00,40565,40570,40550,40565,34
17/10/2007,14:25:00,40560,40560,40550,40550,25
17/10/2007,14:26:00,40545,40555,40545,40555,45
17/10/2007,14:27:00,40555,40560,40550,40550,18
17/10/2007,14:28:00,40555,40555,40530,40535,34
17/10/2007,14:29:00,40550,40560,40550,40555,4
17/10/2007,14:30:00,40550,40565,40480,40535,147
17/10/2007,14:31:00,40540,40545,40490,40500,113
17/10/2007,14:32:00,40500,40515,40485,40485,65
17/10/2007,14:33:00,40490,40525,40490,40515,82
17/10/2007,14:34:00,40515,40515,40495,40515,34
17/10/2007,14:35:00,40520,40550,40515,40550,51
17/10/2007,14:36:00,40550,40570,40545,40560,54
17/10/2007,14:37:00,40560,40560,40545,40545,39
17/10/2007,14:38:00,40545,40545,40535,40540,30
17/10/2007,14:39:00,40545,40545,40520,40530,19
17/10/2007,14:40:00,40530,40530,40525,40525,12
17/10/2007,14:41:00,40520,40535,40520,40535,24
17/10/2007,14:42:00,40535,40535,40530,40535,6
17/10/2007,14:43:00,40535,40540,40535,40535,33
17/10/2007,14:44:00,40540,40545,40540,40540,39
17/10/2007,14:45:00,40540,40540,40535,40535,12
17/10/2007,14:46:00,40535,40545,40535,40540,4
17/10/2007,14:47:00,40540,40540,40530,40530,11
17/10/2007,14:49:00,40535,40550,40535,40550,15
17/10/2007,14:50:00,40545,40545,40540,40545,14
17/10/2007,14:51:00,40545,40545,40540,40540,24
17/10/2007,14:52:00,40535,40535,40530,40530,16
17/10/2007,14:53:00,40525,40525,40505,40515,33
17/10/2007,14:54:00,40515,40525,40500,40500,68
17/10/2007,14:55:00,40500,40515,40500,40505,18
17/10/2007,14:56:00,40505,40515,40505,40515,39
17/10/2007,14:57:00,40520,40520,40520,40520,5
17/10/2007,14:58:00,40520,40540,40520,40535,29
17/10/2007,14:59:00,40535,40540,40530,40535,13
17/10/2007,15:00:00,40525,40540,40525,40540,38
17/10/2007,15:01:00,40540,40545,40540,40545,14
17/10/2007,15:02:00,40545,40560,40540,40555,42
17/10/2007,15:03:00,40555,40560,40555,40555,7
17/10/2007,15:04:00,40555,40555,40555,40555,4
17/10/2007,15:05:00,40560,40590,40560,40585,66
17/10/2007,15:06:00,40585,40590,40570,40570,17
17/10/2007,15:07:00,40575,40575,40570,40570,6
17/10/2007,15:08:00,40580,40580,40565,40565,20
17/10/2007,15:09:00,40565,40575,40565,40575,20
17/10/2007,15:10:00,40580,40585,40580,40585,7
17/10/2007,15:11:00,40575,40575,40565,40570,28
17/10/2007,15:12:00,40575,40580,40575,40580,21
17/10/2007,15:13:00,40575,40575,40570,40570,5
17/10/2007,15:14:00,40575,40585,40575,40585,7
17/10/2007,15:15:00,40590,40590,40585,40585,15
17/10/2007,15:16:00,40580,40590,40580,40585,19
17/10/2007,15:17:00,40585,40590,40570,40580,35
17/10/2007,15:18:00,40575,40585,40555,40560,39
17/10/2007,15:19:00,40555,40565,40550,40565,26
17/10/2007,15:20:00,40565,40565,40545,40545,22
17/10/2007,15:21:00,40550,40555,40550,40550,12
17/10/2007,15:22:00,40555,40555,40555,40555,10
17/10/2007,15:23:00,40560,40565,40560,40565,5
17/10/2007,15:24:00,40570,40580,40565,40575,14
17/10/2007,15:25:00,40575,40575,40555,40560,16
17/10/2007,15:26:00,40565,40565,40560,40560,5
17/10/2007,15:27:00,40560,40560,40550,40550,4
17/10/2007,15:28:00,40565,40565,40565,40565,1
17/10/2007,15:29:00,40560,40565,40560,40565,2
17/10/2007,15:30:00,40565,40605,40565,40605,55
17/10/2007,15:31:00,40600,40610,40595,40600,30
17/10/2007,15:32:00,40595,40600,40580,40585,22
17/10/2007,15:33:00,40595,40595,40570,40575,41
17/10/2007,15:34:00,40575,40585,40570,40575,24
17/10/2007,15:35:00,40575,40575,40555,40555,20
17/10/2007,15:36:00,40555,40555,40520,40540,44
17/10/2007,15:37:00,40545,40555,40535,40545,42
17/10/2007,15:38:00,40550,40550,40540,40540,14
17/10/2007,15:39:00,40535,40540,40505,40515,47
17/10/2007,15:40:00,40510,40510,40495,40495,26
17/10/2007,15:41:00,40495,40500,40485,40500,20
17/10/2007,15:42:00,40505,40505,40495,40495,7
17/10/2007,15:43:00,40495,40495,40480,40490,60
17/10/2007,15:44:00,40480,40490,40480,40485,71
17/10/2007,15:45:00,40480,40480,40455,40455,39
17/10/2007,15:46:00,40455,40480,40455,40480,86
17/10/2007,15:47:00,40480,40480,40465,40465,17
17/10/2007,15:48:00,40460,40460,40450,40455,22
17/10/2007,15:49:00,40450,40480,40435,40465,76
17/10/2007,15:50:00,40465,40470,40455,40465,47
17/10/2007,15:51:00,40470,40470,40460,40460,13
17/10/2007,15:52:00,40455,40455,40435,40455,54
17/10/2007,15:53:00,40455,40455,40455,40455,5
17/10/2007,15:54:00,40455,40460,40450,40455,30
17/10/2007,15:55:00,40450,40450,40440,40440,29
17/10/2007,15:56:00,40440,40475,40430,40475,73
17/10/2007,15:57:00,40480,40490,40465,40465,27
17/10/2007,15:58:00,40465,40465,40445,40455,39
17/10/2007,15:59:00,40450,40465,40450,40465,22
17/10/2007,16:00:00,40460,40460,40405,40415,63
17/10/2007,16:01:00,40420,40440,40415,40420,32
17/10/2007,16:02:00,40420,40420,40410,40415,15
17/10/2007,16:03:00,40415,40420,40405,40415,27
17/10/2007,16:04:00,40415,40420,40390,40405,54
17/10/2007,16:05:00,40410,40420,40405,40405,24
17/10/2007,16:06:00,40400,40410,40400,40410,12
17/10/2007,16:07:00,40415,40440,40415,40430,34
17/10/2007,16:08:00,40435,40440,40430,40430,21
17/10/2007,16:09:00,40425,40440,40425,40435,43
17/10/2007,16:10:00,40430,40430,40415,40420,15
17/10/2007,16:11:00,40415,40425,40410,40425,34
17/10/2007,16:12:00,40425,40430,40420,40425,21
17/10/2007,16:13:00,40420,40420,40400,40410,40
17/10/2007,16:14:00,40410,40410,40405,40405,14
17/10/2007,16:15:00,40405,40410,40370,40370,66
17/10/2007,16:16:00,40375,40390,40370,40375,45
17/10/2007,16:17:00,40380,40395,40380,40395,15
17/10/2007,16:18:00,40400,40400,40395,40400,55
17/10/2007,16:19:00,40400,40405,40395,40405,18
17/10/2007,16:20:00,40405,40410,40390,40395,29
17/10/2007,16:21:00,40390,40410,40390,40405,16
17/10/2007,16:22:00,40400,40410,40400,40410,18
17/10/2007,16:23:00,40410,40420,40405,40410,18
17/10/2007,16:24:00,40410,40415,40380,40390,33
17/10/2007,16:25:00,40390,40390,40365,40375,44
17/10/2007,16:26:00,40375,40385,40360,40385,53
17/10/2007,16:27:00,40380,40380,40355,40355,19
17/10/2007,16:28:00,40355,40360,40340,40355,77
17/10/2007,16:29:00,40355,40360,40340,40345,27
17/10/2007,16:30:00,40350,40375,40345,40375,47
17/10/2007,16:31:00,40380,40395,40375,40375,70
17/10/2007,16:32:00,40380,40380,40345,40355,53
17/10/2007,16:33:00,40355,40355,40300,40320,148
17/10/2007,16:34:00,40320,40330,40310,40325,76
17/10/2007,16:35:00,40330,40330,40320,40320,45
17/10/2007,16:36:00,40325,40325,40310,40315,20
17/10/2007,16:37:00,40320,40320,40290,40295,76
17/10/2007,16:38:00,40300,40300,40270,40270,84
17/10/2007,16:39:00,40280,40285,40275,40280,59
17/10/2007,16:40:00,40285,40300,40275,40295,86
17/10/2007,16:41:00,40295,40295,40275,40280,33
17/10/2007,16:42:00,40290,40290,40275,40275,20
17/10/2007,16:43:00,40275,40275,40265,40275,40
17/10/2007,16:44:00,40275,40285,40270,40280,134
17/10/2007,16:45:00,40280,40295,40275,40285,37
17/10/2007,16:46:00,40285,40285,40225,40250,121
17/10/2007,16:47:00,40245,40250,40220,40240,88
17/10/2007,16:48:00,40240,40260,40230,40260,80
17/10/2007,16:49:00,40255,40270,40250,40270,13
17/10/2007,16:50:00,40260,40290,40260,40285,45
17/10/2007,16:51:00,40285,40310,40285,40300,56
17/10/2007,16:52:00,40300,40305,40290,40295,26
17/10/2007,16:53:00,40300,40305,40295,40300,36
17/10/2007,16:54:00,40300,40310,40295,40300,30
17/10/2007,16:55:00,40295,40300,40275,40280,47
17/10/2007,16:56:00,40280,40300,40275,40290,58
17/10/2007,16:57:00,40290,40305,40290,40305,43
17/10/2007,16:58:00,40300,40315,40295,40305,22
17/10/2007,16:59:00,40295,40300,40295,40295,25
17/10/2007,17:00:00,40295,40295,40255,40260,67
17/10/2007,17:01:00,40260,40270,40255,40260,34
17/10/2007,17:02:00,40260,40275,40255,40275,18
17/10/2007,17:03:00,40275,40280,40270,40275,32
17/10/2007,17:04:00,40280,40280,40275,40275,21
17/10/2007,17:05:00,40270,40280,40265,40275,35
17/10/2007,17:06:00,40285,40285,40270,40280,11
17/10/2007,17:07:00,40280,40285,40260,40260,40
17/10/2007,17:08:00,40260,40265,40235,40250,51
17/10/2007,17:09:00,40255,40260,40250,40250,48
17/10/2007,17:10:00,40250,40260,40245,40260,30
17/10/2007,17:11:00,40255,40265,40255,40260,38
17/10/2007,17:12:00,40260,40270,40260,40265,24
17/10/2007,17:13:00,40265,40275,40265,40275,7
17/10/2007,17:14:00,40275,40285,40270,40280,23
17/10/2007,17:15:00,40280,40300,40280,40300,41
17/10/2007,17:16:00,40310,40310,40300,40305,22
17/10/2007,17:17:00,40305,40320,40305,40320,51
17/10/2007,17:18:00,40320,40325,40320,40325,23
17/10/2007,17:19:00,40325,40325,40305,40315,25
17/10/2007,17:20:00,40310,40310,40295,40295,48
17/10/2007,17:21:00,40295,40300,40280,40280,30
17/10/2007,17:22:00,40285,40290,40275,40280,16
17/10/2007,17:23:00,40285,40285,40280,40280,17
17/10/2007,17:24:00,40280,40285,40280,40285,41
17/10/2007,17:25:00,40290,40290,40280,40285,15
17/10/2007,17:26:00,40290,40300,40290,40295,30
17/10/2007,17:27:00,40295,40300,40285,40290,37
17/10/2007,17:28:00,40295,40300,40290,40300,27
17/10/2007,17:29:00,40300,40320,40295,40315,105
17/10/2007,17:30:00,40310,40345,40300,40335,66
17/10/2007,17:31:00,40335,40345,40330,40335,29
17/10/2007,17:32:00,40335,40340,40335,40340,18
17/10/2007,17:33:00,40340,40340,40330,40340,14
17/10/2007,17:34:00,40345,40350,40345,40350,35
17/10/2007,17:35:00,40350,40355,40340,40350,33
17/10/2007,17:36:00,40345,40370,40345,40360,55
17/10/2007,17:37:00,40360,40370,40360,40360,22
17/10/2007,17:38:00,40360,40370,40355,40360,29
17/10/2007,17:39:00,40370,40370,40355,40355,16