DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/10/2007,17:22:00,39870,39895,39870,39885,37
25/10/2007,17:23:00,39885,39890,39880,39885,19
25/10/2007,17:24:00,39885,39890,39880,39885,41
25/10/2007,17:25:00,39885,39915,39885,39910,66
25/10/2007,17:26:00,39910,39915,39900,39900,51
25/10/2007,17:27:00,39905,39935,39905,39920,85
25/10/2007,17:28:00,39920,39925,39910,39915,27
25/10/2007,17:29:00,39915,39925,39905,39925,117
25/10/2007,17:30:00,39925,39985,39905,39940,128
25/10/2007,17:31:00,39940,39940,39930,39940,27
25/10/2007,17:32:00,39940,39940,39935,39935,11
25/10/2007,17:33:00,39940,39950,39940,39950,42
25/10/2007,17:34:00,39945,39945,39935,39935,31
25/10/2007,17:35:00,39935,39940,39900,39910,84
25/10/2007,17:36:00,39910,39910,39900,39905,28
25/10/2007,17:37:00,39900,39905,39890,39890,42
25/10/2007,17:38:00,39890,39890,39885,39890,24
25/10/2007,17:39:00,39885,39895,39865,39865,39
26/10/2007,09:00:00,40050,40050,40005,40010,58
26/10/2007,09:01:00,40015,40015,39985,40000,125
26/10/2007,09:02:00,40000,40000,39980,39980,75
26/10/2007,09:03:00,39980,39985,39950,39965,123
26/10/2007,09:04:00,39965,39975,39965,39970,54
26/10/2007,09:05:00,39975,39995,39975,39995,59
26/10/2007,09:06:00,39990,39990,39980,39985,24
26/10/2007,09:07:00,39985,39995,39980,39985,33
26/10/2007,09:08:00,39985,39990,39975,39975,30
26/10/2007,09:09:00,39970,39980,39970,39970,53
26/10/2007,09:10:00,39970,39980,39955,39980,56
26/10/2007,09:11:00,39985,40005,39980,39980,96
26/10/2007,09:12:00,39975,39980,39950,39960,42
26/10/2007,09:13:00,39955,39960,39925,39925,45
26/10/2007,09:14:00,39925,39925,39900,39920,91
26/10/2007,09:15:00,39915,39935,39915,39930,27
26/10/2007,09:16:00,39930,39950,39930,39950,32
26/10/2007,09:17:00,39950,39950,39920,39940,56
26/10/2007,09:18:00,39940,39945,39925,39940,41
26/10/2007,09:19:00,39940,39945,39920,39940,77
26/10/2007,09:20:00,39940,39945,39930,39930,44
26/10/2007,09:21:00,39930,39930,39880,39885,112
26/10/2007,09:22:00,39890,39895,39865,39865,69
26/10/2007,09:23:00,39865,39875,39860,39870,57
26/10/2007,09:24:00,39870,39880,39870,39880,34
26/10/2007,09:25:00,39880,39880,39870,39875,39
26/10/2007,09:26:00,39880,39900,39880,39900,34
26/10/2007,09:27:00,39895,39895,39860,39860,37
26/10/2007,09:28:00,39860,39865,39835,39845,87
26/10/2007,09:29:00,39850,39860,39850,39860,37
26/10/2007,09:30:00,39855,39870,39855,39865,30
26/10/2007,09:31:00,39865,39865,39860,39860,6
26/10/2007,09:32:00,39865,39885,39865,39885,24
26/10/2007,09:33:00,39875,39875,39865,39870,9
26/10/2007,09:34:00,39870,39870,39860,39870,16
26/10/2007,09:35:00,39865,39870,39845,39845,40
26/10/2007,09:36:00,39850,39855,39845,39855,36
26/10/2007,09:37:00,39855,39860,39850,39850,13
26/10/2007,09:38:00,39850,39855,39840,39855,13
26/10/2007,09:39:00,39850,39860,39845,39845,57
26/10/2007,09:40:00,39845,39860,39840,39860,32
26/10/2007,09:41:00,39855,39860,39850,39860,20
26/10/2007,09:42:00,39855,39860,39830,39835,31
26/10/2007,09:43:00,39835,39845,39820,39830,47
26/10/2007,09:44:00,39830,39830,39820,39820,24
26/10/2007,09:45:00,39820,39850,39820,39850,38
26/10/2007,09:46:00,39845,39855,39845,39850,24
26/10/2007,09:47:00,39850,39850,39820,39830,43
26/10/2007,09:48:00,39835,39835,39800,39800,106
26/10/2007,09:49:00,39800,39805,39800,39805,50
26/10/2007,09:50:00,39805,39805,39795,39795,38
26/10/2007,09:51:00,39790,39800,39780,39790,61
26/10/2007,09:52:00,39795,39795,39780,39785,38
26/10/2007,09:53:00,39785,39790,39760,39760,41
26/10/2007,09:54:00,39765,39765,39750,39755,28
26/10/2007,09:55:00,39755,39770,39750,39760,44
26/10/2007,09:56:00,39765,39765,39740,39750,59
26/10/2007,09:57:00,39760,39770,39755,39770,16
26/10/2007,09:58:00,39770,39795,39770,39785,33
26/10/2007,09:59:00,39780,39785,39775,39785,14
26/10/2007,10:00:00,39780,39780,39770,39775,20
26/10/2007,10:01:00,39770,39785,39765,39785,21
26/10/2007,10:02:00,39790,39795,39785,39785,12
26/10/2007,10:03:00,39790,39795,39790,39790,7
26/10/2007,10:04:00,39790,39790,39775,39775,12
26/10/2007,10:05:00,39775,39775,39755,39755,34
26/10/2007,10:06:00,39760,39770,39745,39760,36
26/10/2007,10:07:00,39760,39780,39760,39780,18
26/10/2007,10:08:00,39780,39780,39775,39775,10
26/10/2007,10:09:00,39780,39780,39760,39760,17
26/10/2007,10:10:00,39760,39760,39725,39725,53
26/10/2007,10:11:00,39730,39730,39715,39720,63
26/10/2007,10:12:00,39720,39730,39720,39725,22
26/10/2007,10:13:00,39725,39725,39700,39705,53
26/10/2007,10:14:00,39700,39710,39695,39705,61
26/10/2007,10:15:00,39700,39700,39670,39680,53
26/10/2007,10:16:00,39680,39690,39675,39690,30
26/10/2007,10:17:00,39685,39700,39685,39695,46
26/10/2007,10:18:00,39695,39700,39690,39695,36
26/10/2007,10:19:00,39700,39720,39700,39715,65
26/10/2007,10:20:00,39715,39725,39710,39715,56
26/10/2007,10:21:00,39730,39745,39730,39740,37
26/10/2007,10:22:00,39735,39750,39735,39750,5
26/10/2007,10:23:00,39745,39750,39730,39730,21
26/10/2007,10:24:00,39730,39740,39730,39735,29
26/10/2007,10:25:00,39740,39740,39735,39740,18
26/10/2007,10:26:00,39745,39745,39730,39730,10
26/10/2007,10:27:00,39735,39735,39730,39730,6
26/10/2007,10:28:00,39735,39750,39735,39750,9
26/10/2007,10:29:00,39740,39740,39740,39740,2
26/10/2007,10:30:00,39745,39750,39740,39745,10
26/10/2007,10:31:00,39740,39745,39740,39740,12
26/10/2007,10:32:00,39740,39740,39725,39735,38
26/10/2007,10:33:00,39735,39740,39735,39740,4
26/10/2007,10:34:00,39740,39750,39735,39735,9
26/10/2007,10:35:00,39735,39735,39725,39730,8
26/10/2007,10:36:00,39730,39730,39720,39720,7
26/10/2007,10:37:00,39720,39730,39720,39730,6
26/10/2007,10:38:00,39735,39735,39730,39730,8
26/10/2007,10:39:00,39730,39735,39730,39735,10
26/10/2007,10:40:00,39735,39740,39735,39740,8
26/10/2007,10:41:00,39735,39735,39730,39730,14
26/10/2007,10:42:00,39730,39740,39730,39730,14
26/10/2007,10:43:00,39730,39730,39730,39730,2
26/10/2007,10:44:00,39725,39725,39725,39725,7
26/10/2007,10:45:00,39720,39725,39720,39720,12
26/10/2007,10:46:00,39725,39725,39715,39720,30
26/10/2007,10:47:00,39725,39730,39720,39720,14
26/10/2007,10:48:00,39720,39720,39705,39710,18
26/10/2007,10:49:00,39705,39720,39705,39720,9
26/10/2007,10:50:00,39715,39720,39715,39715,16
26/10/2007,10:51:00,39715,39720,39710,39710,15
26/10/2007,10:52:00,39705,39715,39705,39710,22
26/10/2007,10:53:00,39710,39730,39710,39725,26
26/10/2007,10:54:00,39730,39735,39720,39720,16
26/10/2007,10:55:00,39725,39725,39720,39720,12
26/10/2007,10:56:00,39725,39725,39715,39725,7
26/10/2007,10:57:00,39720,39740,39720,39730,24
26/10/2007,10:58:00,39725,39730,39715,39715,14
26/10/2007,10:59:00,39720,39720,39700,39705,28
26/10/2007,11:00:00,39705,39715,39695,39715,21
26/10/2007,11:01:00,39715,39730,39715,39715,16
26/10/2007,11:02:00,39715,39715,39705,39710,13
26/10/2007,11:03:00,39710,39710,39705,39710,4
26/10/2007,11:04:00,39710,39715,39705,39715,8
26/10/2007,11:05:00,39710,39710,39705,39705,5
26/10/2007,11:06:00,39705,39705,39695,39705,15
26/10/2007,11:07:00,39705,39710,39700,39700,22
26/10/2007,11:08:00,39705,39710,39705,39705,7
26/10/2007,11:09:00,39705,39705,39700,39700,13
26/10/2007,11:10:00,39695,39700,39695,39700,15
26/10/2007,11:11:00,39705,39710,39705,39710,6
26/10/2007,11:12:00,39705,39705,39705,39705,1
26/10/2007,11:13:00,39705,39705,39695,39695,9
26/10/2007,11:14:00,39690,39700,39690,39700,26
26/10/2007,11:15:00,39695,39695,39695,39695,2
26/10/2007,11:16:00,39700,39705,39700,39705,11
26/10/2007,11:17:00,39705,39715,39705,39715,7
26/10/2007,11:18:00,39710,39715,39705,39715,25
26/10/2007,11:19:00,39715,39725,39715,39720,35
26/10/2007,11:20:00,39720,39750,39720,39740,81
26/10/2007,11:21:00,39750,39755,39740,39740,38
26/10/2007,11:22:00,39740,39750,39740,39745,13
26/10/2007,11:23:00,39750,39750,39745,39750,6
26/10/2007,11:24:00,39755,39765,39755,39755,17
26/10/2007,11:25:00,39755,39760,39755,39760,12
26/10/2007,11:26:00,39765,39770,39760,39770,12
26/10/2007,11:27:00,39770,39780,39765,39775,25
26/10/2007,11:28:00,39770,39780,39770,39780,26
26/10/2007,11:29:00,39780,39790,39775,39780,33
26/10/2007,11:30:00,39785,39815,39785,39810,48
26/10/2007,11:31:00,39805,39805,39765,39765,92
26/10/2007,11:32:00,39770,39770,39765,39765,22
26/10/2007,11:33:00,39765,39770,39755,39765,30
26/10/2007,11:34:00,39765,39770,39765,39765,15
26/10/2007,11:35:00,39765,39770,39765,39765,19
26/10/2007,11:36:00,39770,39770,39760,39760,3
26/10/2007,11:37:00,39770,39770,39765,39770,4
26/10/2007,11:38:00,39765,39765,39760,39760,6
26/10/2007,11:39:00,39765,39765,39765,39765,2
26/10/2007,11:40:00,39765,39765,39765,39765,1
26/10/2007,11:41:00,39770,39775,39770,39775,8
26/10/2007,11:42:00,39770,39770,39770,39770,4
26/10/2007,11:43:00,39770,39780,39770,39770,10
26/10/2007,11:44:00,39775,39780,39775,39775,7
26/10/2007,11:45:00,39780,39780,39770,39770,8
26/10/2007,11:46:00,39770,39775,39770,39775,6
26/10/2007,11:47:00,39780,39785,39765,39775,47
26/10/2007,11:48:00,39780,39785,39780,39785,7
26/10/2007,11:49:00,39790,39795,39790,39795,13
26/10/2007,11:50:00,39790,39790,39785,39785,3
26/10/2007,11:51:00,39790,39800,39785,39800,17
26/10/2007,11:52:00,39800,39800,39785,39785,58
26/10/2007,11:53:00,39785,39790,39775,39780,11
26/10/2007,11:54:00,39775,39780,39775,39780,6
26/10/2007,11:55:00,39785,39785,39785,39785,3
26/10/2007,11:56:00,39780,39780,39775,39780,5
26/10/2007,11:57:00,39780,39790,39780,39785,15
26/10/2007,11:59:00,39790,39790,39790,39790,5
26/10/2007,12:00:00,39790,39790,39785,39790,11
26/10/2007,12:01:00,39780,39785,39775,39775,12
26/10/2007,12:02:00,39770,39775,39770,39775,9
26/10/2007,12:03:00,39775,39785,39775,39780,13
26/10/2007,12:04:00,39780,39785,39780,39785,3
26/10/2007,12:05:00,39775,39780,39770,39775,17
26/10/2007,12:06:00,39775,39790,39775,39790,11
26/10/2007,12:07:00,39785,39790,39785,39790,3
26/10/2007,12:08:00,39785,39790,39780,39780,6
26/10/2007,12:09:00,39785,39785,39785,39785,1
26/10/2007,12:10:00,39785,39790,39785,39790,3
26/10/2007,12:11:00,39795,39800,39780,39780,11
26/10/2007,12:12:00,39780,39780,39760,39765,48
26/10/2007,12:13:00,39765,39770,39765,39765,6
26/10/2007,12:14:00,39765,39770,39760,39770,15
26/10/2007,12:15:00,39765,39770,39760,39770,7
26/10/2007,12:16:00,39765,39765,39750,39750,9
26/10/2007,12:17:00,39755,39765,39750,39760,13
26/10/2007,12:18:00,39760,39790,39760,39785,23
26/10/2007,12:19:00,39785,39785,39760,39760,28
26/10/2007,12:20:00,39760,39760,39750,39760,9
26/10/2007,12:21:00,39770,39780,39770,39780,8
26/10/2007,12:22:00,39775,39780,39775,39775,3
26/10/2007,12:23:00,39780,39785,39780,39785,6
26/10/2007,12:24:00,39790,39800,39785,39800,29
26/10/2007,12:25:00,39800,39810,39800,39805,16
26/10/2007,12:26:00,39795,39800,39790,39800,6
26/10/2007,12:27:00,39800,39800,39790,39790,3
26/10/2007,12:28:00,39790,39795,39785,39795,6
26/10/2007,12:29:00,39800,39820,39800,39820,27
26/10/2007,12:30:00,39820,39835,39815,39815,52
26/10/2007,12:31:00,39815,39815,39780,39800,33
26/10/2007,12:32:00,39800,39800,39775,39785,29
26/10/2007,12:33:00,39790,39795,39790,39790,10
26/10/2007,12:34:00,39795,39795,39790,39790,5
26/10/2007,12:35:00,39790,39795,39790,39795,6
26/10/2007,12:36:00,39795,39800,39795,39795,7
26/10/2007,12:37:00,39790,39795,39775,39775,9
26/10/2007,12:38:00,39790,39795,39790,39795,9
26/10/2007,12:39:00,39800,39800,39800,39800,6
26/10/2007,12:40:00,39800,39810,39800,39805,14
26/10/2007,12:41:00,39810,39810,39800,39810,7
26/10/2007,12:42:00,39810,39810,39810,39810,2
26/10/2007,12:43:00,39810,39810,39810,39810,1
26/10/2007,12:44:00,39810,39830,39805,39825,21
26/10/2007,12:45:00,39825,39830,39810,39830,18
26/10/2007,12:46:00,39820,39840,39820,39830,45
26/10/2007,12:47:00,39840,39840,39835,39835,3
26/10/2007,12:48:00,39840,39840,39835,39840,7
26/10/2007,12:49:00,39835,39835,39820,39835,12
26/10/2007,12:50:00,39845,39860,39845,39845,28
26/10/2007,12:51:00,39840,39840,39830,39830,17
26/10/2007,12:52:00,39835,39845,39835,39845,5
26/10/2007,12:53:00,39845,39845,39835,39835,4
26/10/2007,12:54:00,39835,39835,39820,39825,26
26/10/2007,12:55:00,39830,39835,39825,39835,19
26/10/2007,12:56:00,39835,39840,39830,39835,21
26/10/2007,12:57:00,39835,39835,39825,39830,11
26/10/2007,12:58:00,39835,39845,39835,39845,21
26/10/2007,12:59:00,39845,39845,39830,39830,15
26/10/2007,13:00:00,39835,39840,39835,39840,4
26/10/2007,13:01:00,39850,39855,39835,39840,16
26/10/2007,13:02:00,39840,39840,39815,39820,26
26/10/2007,13:03:00,39825,39825,39820,39820,8
26/10/2007,13:04:00,39820,39820,39820,39820,2
26/10/2007,13:05:00,39815,39815,39810,39810,5
26/10/2007,13:06:00,39805,39810,39805,39810,10
26/10/2007,13:07:00,39810,39810,39810,39810,2
26/10/2007,13:08:00,39815,39815,39815,39815,2
26/10/2007,13:09:00,39815,39815,39810,39815,9
26/10/2007,13:10:00,39815,39815,39815,39815,1
26/10/2007,13:11:00,39815,39820,39815,39820,6
26/10/2007,13:12:00,39820,39830,39820,39830,8
26/10/2007,13:13:00,39830,39830,39820,39820,5
26/10/2007,13:14:00,39820,39825,39820,39825,2
26/10/2007,13:15:00,39820,39820,39810,39820,11
26/10/2007,13:16:00,39820,39820,39820,39820,1
26/10/2007,13:17:00,39815,39820,39815,39820,3
26/10/2007,13:19:00,39820,39830,39820,39820,25
26/10/2007,13:20:00,39820,39820,39815,39815,5
26/10/2007,13:21:00,39815,39815,39810,39810,2
26/10/2007,13:22:00,39805,39815,39800,39815,12
26/10/2007,13:24:00,39820,39820,39820,39820,3
26/10/2007,13:25:00,39820,39820,39820,39820,2
26/10/2007,13:26:00,39820,39820,39820,39820,1
26/10/2007,13:27:00,39825,39830,39825,39830,5
26/10/2007,13:30:00,39830,39835,39830,39835,3
26/10/2007,13:32:00,39830,39830,39830,39830,1
26/10/2007,13:33:00,39830,39835,39820,39835,6
26/10/2007,13:34:00,39835,39845,39830,39830,16
26/10/2007,13:35:00,39825,39825,39800,39810,48
26/10/2007,13:36:00,39805,39820,39805,39815,12
26/10/2007,13:37:00,39810,39810,39805,39810,5
26/10/2007,13:38:00,39815,39815,39810,39810,8
26/10/2007,13:39:00,39800,39800,39790,39790,21
26/10/2007,13:40:00,39790,39790,39785,39790,25
26/10/2007,13:41:00,39790,39790,39785,39785,8
26/10/2007,13:42:00,39785,39795,39785,39790,15
26/10/2007,13:44:00,39795,39800,39795,39800,6
26/10/2007,13:45:00,39800,39800,39785,39785,6
26/10/2007,13:46:00,39780,39785,39775,39775,15
26/10/2007,13:47:00,39770,39770,39765,39770,32
26/10/2007,13:48:00,39765,39785,39765,39780,9
26/10/2007,13:49:00,39780,39780,39780,39780,1
26/10/2007,13:50:00,39780,39780,39780,39780,2
26/10/2007,13:51:00,39775,39785,39775,39785,10
26/10/2007,13:52:00,39785,39785,39780,39785,7
26/10/2007,13:53:00,39785,39790,39785,39785,13
26/10/2007,13:54:00,39785,39785,39785,39785,7
26/10/2007,13:55:00,39785,39785,39785,39785,5
26/10/2007,13:56:00,39785,39790,39785,39790,5
26/10/2007,13:57:00,39795,39800,39795,39795,22
26/10/2007,13:58:00,39795,39795,39795,39795,1
26/10/2007,13:59:00,39795,39800,39795,39800,14
26/10/2007,14:00:00,39805,39825,39765,39785,82
26/10/2007,14:01:00,39790,39865,39790,39865,118
26/10/2007,14:02:00,39870,39875,39855,39860,65
26/10/2007,14:03:00,39855,39870,39850,39855,30
26/10/2007,14:04:00,39860,39865,39850,39855,12
26/10/2007,14:05:00,39855,39875,39855,39875,22
26/10/2007,14:06:00,39870,39880,39870,39880,19
26/10/2007,14:07:00,39885,39890,39860,39875,70
26/10/2007,14:08:00,39880,39890,39875,39885,15
26/10/2007,14:09:00,39890,39915,39890,39900,47
26/10/2007,14:10:00,39900,39920,39895,39915,35
26/10/2007,14:11:00,39925,39955,39920,39950,64
26/10/2007,14:12:00,39950,39955,39945,39945,21
26/10/2007,14:13:00,39950,39955,39930,39930,29
26/10/2007,14:14:00,39930,39945,39930,39940,23
26/10/2007,14:15:00,39940,39950,39940,39940,7
26/10/2007,14:16:00,39940,39940,39925,39930,17
26/10/2007,14:17:00,39925,39935,39905,39930,46
26/10/2007,14:18:00,39940,39965,39940,39965,43
26/10/2007,14:19:00,39965,39990,39960,39985,87
26/10/2007,14:20:00,39985,40015,39980,40010,106
26/10/2007,14:21:00,40005,40020,40000,40005,67
26/10/2007,14:22:00,40005,40010,39990,40005,77
26/10/2007,14:23:00,40005,40020,39995,40020,40
26/10/2007,14:24:00,40025,40030,40015,40020,66
26/10/2007,14:25:00,40020,40040,40015,40020,50
26/10/2007,14:26:00,40020,40025,39990,39990,47
26/10/2007,14:27:00,40005,40015,39995,39995,35
26/10/2007,14:28:00,39995,39995,39985,39990,17
26/10/2007,14:29:00,39995,40015,39990,40000,43
26/10/2007,14:30:00,40000,40005,39995,40005,22
26/10/2007,14:31:00,40005,40010,40000,40005,26
26/10/2007,14:32:00,40005,40010,40005,40005,13
26/10/2007,14:33:00,40005,40010,40000,40000,19
26/10/2007,14:34:00,40005,40005,40000,40005,6
26/10/2007,14:35:00,40005,40025,40005,40025,16
26/10/2007,14:36:00,40020,40025,40005,40020,45
26/10/2007,14:37:00,40020,40020,40005,40005,16
26/10/2007,14:38:00,40010,40020,40005,40015,19
26/10/2007,14:39:00,40020,40020,40015,40020,6
26/10/2007,14:40:00,40025,40030,40025,40030,10
26/10/2007,14:41:00,40030,40030,40020,40025,15
26/10/2007,14:42:00,40025,40030,40020,40020,15
26/10/2007,14:43:00,40015,40015,40005,40010,8
26/10/2007,14:44:00,40015,40020,40015,40015,5
26/10/2007,14:45:00,40010,40010,39970,39970,63
26/10/2007,14:46:00,39975,39975,39915,39935,113
26/10/2007,14:47:00,39940,39950,39935,39940,22
26/10/2007,14:49:00,39950,39955,39945,39955,22
26/10/2007,14:50:00,39960,39985,39955,39985,59
26/10/2007,14:51:00,39985,39985,39975,39975,17
26/10/2007,14:52:00,39970,39980,39965,39980,17
26/10/2007,14:53:00,39980,39980,39980,39980,1
26/10/2007,14:54:00,39980,39980,39970,39970,5
26/10/2007,14:55:00,39965,39990,39965,39985,13
26/10/2007,14:56:00,39980,39980,39970,39970,6
26/10/2007,14:57:00,39970,39985,39970,39985,5
26/10/2007,14:58:00,39985,40005,39985,40000,18
26/10/2007,14:59:00,40005,40010,40000,40005,17
26/10/2007,15:00:00,40010,40015,40000,40000,13
26/10/2007,15:01:00,40010,40010,40010,40010,1
26/10/2007,15:02:00,40010,40010,40010,40010,6
26/10/2007,15:03:00,40015,40015,40015,40015,4
26/10/2007,15:04:00,40010,40010,40005,40005,2
26/10/2007,15:05:00,40015,40045,40015,40045,35
26/10/2007,15:06:00,40040,40065,40040,40050,101
26/10/2007,15:07:00,40045,40050,40045,40050,17
26/10/2007,15:08:00,40055,40060,40050,40055,15
26/10/2007,15:09:00,40055,40060,40055,40055,7
26/10/2007,15:10:00,40055,40060,40050,40060,9
26/10/2007,15:11:00,40060,40080,40060,40080,41
26/10/2007,15:12:00,40075,40100,40075,40090,57
26/10/2007,15:13:00,40090,40110,40090,40100,48
26/10/2007,15:14:00,40100,40100,40095,40095,15
26/10/2007,15:15:00,40095,40105,40080,40100,32
26/10/2007,15:16:00,40105,40105,40090,40095,18
26/10/2007,15:17:00,40085,40095,40085,40095,19
26/10/2007,15:18:00,40100,40100,40090,40090,22
26/10/2007,15:19:00,40095,40120,40090,40120,35
26/10/2007,15:20:00,40115,40140,40115,40140,44
26/10/2007,15:21:00,40140,40145,40135,40145,76
26/10/2007,15:22:00,40145,40150,40135,40140,46
26/10/2007,15:23:00,40140,40155,40140,40150,38
26/10/2007,15:24:00,40145,40170,40140,40140,68
26/10/2007,15:25:00,40140,40145,40100,40100,106
26/10/2007,15:26:00,40100,40120,40100,40120,102
26/10/2007,15:27:00,40125,40150,40120,40140,32
26/10/2007,15:28:00,40145,40150,40140,40150,34
26/10/2007,15:29:00,40145,40155,40145,40155,25
26/10/2007,15:30:00,40160,40180,40155,40180,54
26/10/2007,15:31:00,40175,40175,40145,40145,75
26/10/2007,15:32:00,40140,40150,40135,40150,66
26/10/2007,15:33:00,40150,40160,40150,40150,27
26/10/2007,15:34:00,40150,40150,40135,40145,102
26/10/2007,15:35:00,40145,40150,40125,40135,644
26/10/2007,15:36:00,40130,40155,40130,40155,40
26/10/2007,15:37:00,40155,40185,40150,40170,58
26/10/2007,15:38:00,40170,40170,40140,40150,64
26/10/2007,15:39:00,40145,40150,40145,40150,28
26/10/2007,15:40:00,40150,40155,40135,40135,19
26/10/2007,15:41:00,40140,40145,40130,40145,21
26/10/2007,15:42:00,40145,40155,40145,40145,31
26/10/2007,15:43:00,40150,40160,40135,40155,40
26/10/2007,15:44:00,40140,40140,40125,40125,33
26/10/2007,15:45:00,40125,40140,40125,40140,25
26/10/2007,15:46:00,40140,40145,40135,40145,13
26/10/2007,15:47:00,40150,40170,40150,40155,32
26/10/2007,15:48:00,40155,40170,40150,40165,23
26/10/2007,15:49:00,40160,40175,40155,40165,35
26/10/2007,15:50:00,40170,40195,40170,40185,64
26/10/2007,15:51:00,40190,40195,40170,40170,436
26/10/2007,15:52:00,40170,40180,40160,40170,28
26/10/2007,15:53:00,40170,40175,40165,40170,7
26/10/2007,15:54:00,40170,40175,40160,40160,27
26/10/2007,15:55:00,40160,40160,40150,40150,13
26/10/2007,15:56:00,40145,40145,40135,40140,37
26/10/2007,15:57:00,40140,40145,40125,40130,36
26/10/2007,15:58:00,40125,40140,40125,40135,12
26/10/2007,15:59:00,40130,40140,40125,40135,15
26/10/2007,16:00:00,40140,40150,40100,40140,110
26/10/2007,16:01:00,40140,40140,40100,40105,42
26/10/2007,16:02:00,40110,40120,40050,40065,125
26/10/2007,16:03:00,40065,40085,40065,40080,59
26/10/2007,16:04:00,40080,40095,40065,40095,44
26/10/2007,16:05:00,40095,40105,40090,40100,45
26/10/2007,16:06:00,40100,40130,40095,40115,51
26/10/2007,16:07:00,40115,40125,40095,40125,51
26/10/2007,16:08:00,40125,40125,40110,40115,16
26/10/2007,16:09:00,40110,40130,40110,40130,20
26/10/2007,16:10:00,40130,40130,40120,40120,24
26/10/2007,16:11:00,40115,40125,40115,40120,21
26/10/2007,16:12:00,40125,40150,40120,40150,31
26/10/2007,16:13:00,40145,40170,40145,40160,62
26/10/2007,16:14:00,40165,40165,40150,40150,16
26/10/2007,16:15:00,40150,40160,40150,40160,35
26/10/2007,16:16:00,40155,40165,40135,40165,98
26/10/2007,16:17:00,40160,40170,40150,40165,44
26/10/2007,16:18:00,40160,40170,40160,40170,27
26/10/2007,16:19:00,40165,40165,40145,40155,68
26/10/2007,16:20:00,40160,40165,40135,40150,37
26/10/2007,16:21:00,40150,40155,40135,40135,15
26/10/2007,16:22:00,40135,40150,40135,40135,10
26/10/2007,16:23:00,40145,40155,40130,40135,24
26/10/2007,16:24:00,40150,40195,40150,40185,117
26/10/2007,16:25:00,40185,40195,40175,40185,46
26/10/2007,16:26:00,40185,40225,40180,40225,123
26/10/2007,16:27:00,40220,40220,40205,40215,63
26/10/2007,16:28:00,40215,40220,40180,40185,59
26/10/2007,16:29:00,40185,40200,40180,40195,38
26/10/2007,16:30:00,40200,40200,40180,40185,22
26/10/2007,16:31:00,40185,40190,40175,40175,25
26/10/2007,16:32:00,40175,40190,40170,40185,27
26/10/2007,16:33:00,40180,40200,40180,40200,29
26/10/2007,16:34:00,40195,40195,40190,40190,4
26/10/2007,16:35:00,40190,40190,40185,40190,16
26/10/2007,16:36:00,40195,40200,40195,40200,14
26/10/2007,16:37:00,40205,40220,40205,40210,24
26/10/2007,16:38:00,40210,40225,40195,40195,56
26/10/2007,16:39:00,40205,40215,40200,40210,43
26/10/2007,16:40:00,40205,40210,40195,40195,18
26/10/2007,16:41:00,40195,40205,40185,40200,40
26/10/2007,16:42:00,40200,40210,40195,40210,16
26/10/2007,16:43:00,40205,40205,40200,40200,25
26/10/2007,16:44:00,40195,40195,40185,40185,20
26/10/2007,16:45:00,40185,40185,40160,40160,29
26/10/2007,16:46:00,40160,40170,40155,40170,40
26/10/2007,16:47:00,40175,40200,40170,40190,33
26/10/2007,16:48:00,40190,40200,40185,40185,18
26/10/2007,16:49:00,40180,40195,40180,40195,17
26/10/2007,16:50:00,40195,40210,40190,40200,36
26/10/2007,16:51:00,40205,40205,40185,40195,22
26/10/2007,16:52:00,40190,40200,40185,40195,9
26/10/2007,16:53:00,40195,40195,40185,40185,11
26/10/2007,16:54:00,40190,40195,40185,40185,13
26/10/2007,16:55:00,40180,40200,40175,40200,40
26/10/2007,16:56:00,40195,40200,40195,40200,10
26/10/2007,16:57:00,40205,40220,40200,40220,22
26/10/2007,16:58:00,40220,40240,40215,40215,72
26/10/2007,16:59:00,40220,40225,40220,40220,5
26/10/2007,17:00:00,40225,40240,40210,40225,53
26/10/2007,17:01:00,40225,40240,40225,40240,8
26/10/2007,17:02:00,40240,40250,40235,40240,34
26/10/2007,17:03:00,40235,40235,40230,40235,14
26/10/2007,17:04:00,40235,40250,40235,40250,21
26/10/2007,17:05:00,40240,40255,40240,40250,51
26/10/2007,17:06:00,40250,40265,40250,40265,34
26/10/2007,17:07:00,40260,40265,40250,40250,41
26/10/2007,17:08:00,40250,40255,40240,40245,37
26/10/2007,17:09:00,40240,40245,40235,40240,22
26/10/2007,17:10:00,40230,40240,40225,40235,39
26/10/2007,17:11:00,40240,40250,40240,40245,18
26/10/2007,17:12:00,40250,40260,40250,40250,36
26/10/2007,17:13:00,40255,40255,40240,40240,11
26/10/2007,17:14:00,40245,40245,40240,40240,6
26/10/2007,17:15:00,40240,40245,40225,40240,34
26/10/2007,17:16:00,40240,40240,40235,40235,9
26/10/2007,17:17:00,40230,40235,40215,40215,30
26/10/2007,17:18:00,40220,40225,40205,40205,26
26/10/2007,17:19:00,40210,40210,40200,40205,15
26/10/2007,17:20:00,40200,40205,40180,40180,55
26/10/2007,17:21:00,40180,40180,40165,40180,24
26/10/2007,17:22:00,40185,40185,40185,40185,9
26/10/2007,17:23:00,40190,40210,40190,40205,36
26/10/2007,17:24:00,40210,40230,40200,40215,52
26/10/2007,17:25:00,40205,40215,40170,40175,45
26/10/2007,17:26:00,40175,40195,40175,40190,24
26/10/2007,17:27:00,40195,40205,40195,40205,16
26/10/2007,17:28:00,40210,40210,40200,40200,50
26/10/2007,17:29:00,40195,40205,40180,40190,33
26/10/2007,17:30:00,40175,40200,40165,40195,54
26/10/2007,17:31:00,40200,40210,40200,40200,23
26/10/2007,17:32:00,40200,40210,40195,40210,16
26/10/2007,17:33:00,40205,40205,40180,40185,74
26/10/2007,17:34:00,40195,40205,40195,40200,21
26/10/2007,17:35:00,40190,40200,40185,40195,24
26/10/2007,17:36:00,40190,40195,40190,40190,12
26/10/2007,17:37:00,40190,40190,40180,40180,20
26/10/2007,17:38:00,40180,40190,40175,40190,21
26/10/2007,17:39:00,40190,40195,40185,40190,33
29/10/2007,09:00:00,40390,40495,40390,40460,141
29/10/2007,09:01:00,40460,40465,40450,40460,90
29/10/2007,09:02:00,40460,40460,40430,40435,98
29/10/2007,09:03:00,40435,40455,40435,40450,24
29/10/2007,09:04:00,40455,40480,40455,40475,52
29/10/2007,09:05:00,40475,40500,40475,40490,66
29/10/2007,09:06:00,40500,40500,40470,40475,81
29/10/2007,09:07:00,40480,40490,40480,40485,31
29/10/2007,09:08:00,40480,40485,40475,40480,15
29/10/2007,09:09:00,40480,40480,40460,40465,29
29/10/2007,09:10:00,40465,40465,40440,40460,50
29/10/2007,09:11:00,40455,40480,40455,40475,38
29/10/2007,09:12:00,40470,40500,40470,40500,90
29/10/2007,09:13:00,40505,40510,40485,40485,31
29/10/2007,09:14:00,40485,40490,40475,40480,28
29/10/2007,09:15:00,40475,40475,40450,40460,53
29/10/2007,09:16:00,40455,40460,40450,40450,42
29/10/2007,09:17:00,40455,40460,40450,40460,35
29/10/2007,09:18:00,40455,40470,40455,40470,19
29/10/2007,09:19:00,40465,40465,40450,40465,16
29/10/2007,09:20:00,40470,40475,40465,40475,27
29/10/2007,09:21:00,40465,40475,40465,40470,12
29/10/2007,09:22:00,40470,40470,40465,40465,11
29/10/2007,09:23:00,40470,40480,40470,40480,23
29/10/2007,09:24:00,40485,40495,40480,40495,27
29/10/2007,09:25:00,40490,40500,40490,40490,30
29/10/2007,09:26:00,40495,40495,40470,40480,46
29/10/2007,09:27:00,40485,40485,40480,40485,11
29/10/2007,09:28:00,40480,40495,40480,40495,35
29/10/2007,09:29:00,40495,40520,40495,40510,67
29/10/2007,09:30:00,40505,40530,40505,40520,65
29/10/2007,09:31:00,40510,40525,40510,40525,34
29/10/2007,09:32:00,40525,40530,40520,40530,41
29/10/2007,09:33:00,40530,40530,40525,40530,28
29/10/2007,09:34:00,40535,40550,40530,40550,71
29/10/2007,09:35:00,40535,40545,40535,40545,49
29/10/2007,09:36:00,40545,40550,40530,40530,32
29/10/2007,09:37:00,40530,40535,40520,40525,21
29/10/2007,09:38:00,40525,40525,40520,40525,39
29/10/2007,09:39:00,40525,40530,40515,40520,28
29/10/2007,09:40:00,40520,40525,40510,40515,28
29/10/2007,09:41:00,40510,40510,40505,40510,24
29/10/2007,09:42:00,40510,40510,40495,40500,38
29/10/2007,09:43:00,40500,40500,40485,40485,48
29/10/2007,09:44:00,40485,40485,40470,40470,20
29/10/2007,09:45:00,40470,40475,40465,40475,31
29/10/2007,09:46:00,40470,40470,40465,40470,12
29/10/2007,09:47:00,40465,40470,40465,40465,20
29/10/2007,09:48:00,40470,40475,40465,40475,13
29/10/2007,09:49:00,40480,40480,40475,40475,5
29/10/2007,09:51:00,40475,40485,40475,40480,15
29/10/2007,09:52:00,40485,40490,40475,40480,8
29/10/2007,09:53:00,40485,40485,40485,40485,1
29/10/2007,09:54:00,40485,40485,40480,40480,11
29/10/2007,09:55:00,40475,40485,40475,40485,4
29/10/2007,09:57:00,40490,40505,40485,40505,42
29/10/2007,09:58:00,40500,40505,40495,40505,34
29/10/2007,09:59:00,40510,40520,40510,40520,28
29/10/2007,10:00:00,40515,40515,40495,40500,24
29/10/2007,10:01:00,40500,40500,40490,40490,6
29/10/2007,10:02:00,40495,40495,40490,40490,3
29/10/2007,10:03:00,40490,40490,40485,40490,9
29/10/2007,10:04:00,40485,40485,40485,40485,2
29/10/2007,10:05:00,40485,40485,40480,40480,11
29/10/2007,10:06:00,40475,40480,40465,40480,32
29/10/2007,10:07:00,40485,40490,40475,40475,13
29/10/2007,10:08:00,40475,40480,40475,40480,19
29/10/2007,10:09:00,40490,40495,40485,40485,13
29/10/2007,10:10:00,40485,40490,40485,40485,8
29/10/2007,10:11:00,40480,40485,40480,40485,9
29/10/2007,10:12:00,40485,40485,40480,40480,8
29/10/2007,10:13:00,40485,40510,40485,40505,39
29/10/2007,10:14:00,40500,40510,40485,40485,25
29/10/2007,10:15:00,40490,40490,40470,40480,27
29/10/2007,10:16:00,40485,40485,40465,40465,26
29/10/2007,10:17:00,40475,40485,40470,40485,9
29/10/2007,10:18:00,40490,40495,40485,40490,15
29/10/2007,10:19:00,40495,40495,40475,40475,9
29/10/2007,10:20:00,40475,40475,40470,40475,8
29/10/2007,10:21:00,40470,40475,40470,40475,8
29/10/2007,10:22:00,40475,40480,40475,40480,8
29/10/2007,10:23:00,40485,40495,40475,40475,16
29/10/2007,10:24:00,40475,40480,40475,40480,7
29/10/2007,10:25:00,40475,40475,40475,40475,2
29/10/2007,10:26:00,40475,40480,40475,40475,17
29/10/2007,10:27:00,40475,40480,40470,40470,13
29/10/2007,10:28:00,40475,40475,40470,40475,4
29/10/2007,10:29:00,40475,40480,40475,40480,5
29/10/2007,10:30:00,40480,40480,40475,40480,27
29/10/2007,10:31:00,40475,40490,40475,40490,8
29/10/2007,10:32:00,40490,40490,40480,40485,19
29/10/2007,10:33:00,40485,40490,40485,40490,39
29/10/2007,10:34:00,40490,40490,40485,40485,5
29/10/2007,10:35:00,40485,40485,40485,40485,5
29/10/2007,10:37:00,40480,40485,40480,40485,4
29/10/2007,10:38:00,40490,40490,40490,40490,2
29/10/2007,10:39:00,40490,40490,40490,40490,1
29/10/2007,10:40:00,40490,40495,40485,40495,12
29/10/2007,10:41:00,40490,40495,40485,40495,21
29/10/2007,10:42:00,40500,40505,40495,40495,30
29/10/2007,10:43:00,40500,40500,40490,40495,8
29/10/2007,10:44:00,40495,40495,40495,40495,4
29/10/2007,10:45:00,40490,40490,40490,40490,5
29/10/2007,10:46:00,40490,40490,40490,40490,4
29/10/2007,10:47:00,40490,40490,40485,40485,7
29/10/2007,10:49:00,40490,40495,40490,40495,26
29/10/2007,10:50:00,40495,40500,40495,40500,33
29/10/2007,10:51:00,40500,40500,40495,40500,8
29/10/2007,10:52:00,40500,40505,40500,40500,7
29/10/2007,10:53:00,40500,40505,40500,40505,19
29/10/2007,10:54:00,40505,40505,40500,40500,11
29/10/2007,10:55:00,40500,40505,40480,40480,43
29/10/2007,10:56:00,40475,40480,40470,40470,69
29/10/2007,10:57:00,40465,40470,40465,40465,11
29/10/2007,10:58:00,40465,40475,40465,40475,7
29/10/2007,10:59:00,40475,40480,40475,40480,9
29/10/2007,11:00:00,40475,40475,40475,40475,6
29/10/2007,11:01:00,40480,40490,40480,40490,11
29/10/2007,11:02:00,40485,40490,40485,40485,7
29/10/2007,11:03:00,40490,40495,40490,40495,8
29/10/2007,11:04:00,40495,40500,40495,40500,15
29/10/2007,11:05:00,40500,40510,40500,40505,19
29/10/2007,11:06:00,40500,40500,40500,40500,5
29/10/2007,11:07:00,40500,40500,40495,40500,15
29/10/2007,11:08:00,40505,40505,40495,40495,13
29/10/2007,11:09:00,40495,40495,40495,40495,12
29/10/2007,11:11:00,40490,40495,40490,40495,13
29/10/2007,11:12:00,40495,40495,40490,40490,9
29/10/2007,11:13:00,40490,40490,40490,40490,7
29/10/2007,11:14:00,40485,40495,40485,40495,25
29/10/2007,11:15:00,40495,40495,40485,40485,14
29/10/2007,11:16:00,40485,40485,40485,40485,3
29/10/2007,11:17:00,40485,40485,40485,40485,6
29/10/2007,11:18:00,40490,40490,40485,40485,7
29/10/2007,11:19:00,40480,40480,40480,40480,8
29/10/2007,11:20:00,40480,40480,40475,40475,9
29/10/2007,11:21:00,40480,40480,40475,40475,6
29/10/2007,11:22:00,40480,40480,40480,40480,10
29/10/2007,11:23:00,40475,40475,40475,40475,4
29/10/2007,11:25:00,40480,40480,40475,40475,6
29/10/2007,11:26:00,40475,40480,40475,40480,5
29/10/2007,11:27:00,40475,40475,40475,40475,6
29/10/2007,11:28:00,40475,40475,40475,40475,2
29/10/2007,11:29:00,40475,40475,40470,40470,29
29/10/2007,11:30:00,40465,40465,40430,40440,113
29/10/2007,11:31:00,40435,40440,40420,40430,43
29/10/2007,11:32:00,40430,40435,40425,40430,22
29/10/2007,11:33:00,40430,40445,40430,40440,35
29/10/2007,11:34:00,40445,40445,40435,40435,8
29/10/2007,11:35:00,40440,40445,40440,40445,11
29/10/2007,11:36:00,40440,40440,40440,40440,14
29/10/2007,11:37:00,40445,40460,40440,40460,25
29/10/2007,11:38:00,40455,40460,40445,40445,12
29/10/2007,11:39:00,40445,40445,40445,40445,3
29/10/2007,11:40:00,40445,40455,40445,40455,10
29/10/2007,11:41:00,40460,40470,40460,40470,17
29/10/2007,11:42:00,40470,40480,40470,40480,19
29/10/2007,11:43:00,40485,40485,40475,40475,7
29/10/2007,11:44:00,40480,40485,40480,40485,7
29/10/2007,11:45:00,40485,40490,40485,40485,8
29/10/2007,11:46:00,40490,40495,40490,40495,9
29/10/2007,11:47:00,40495,40510,40495,40500,35
29/10/2007,11:48:00,40500,40500,40495,40495,10
29/10/2007,11:49:00,40490,40490,40490,40490,5
29/10/2007,11:50:00,40490,40490,40485,40485,4
29/10/2007,11:51:00,40480,40485,40480,40485,16
29/10/2007,11:52:00,40480,40480,40470,40470,14
29/10/2007,11:53:00,40480,40485,40475,40480,31
29/10/2007,11:54:00,40475,40475,40475,40475,5
29/10/2007,11:56:00,40475,40475,40470,40470,4