DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
29/10/2007,11:57:00,40480,40480,40475,40475,6
29/10/2007,11:58:00,40480,40480,40480,40480,2
29/10/2007,12:00:00,40475,40480,40470,40480,8
29/10/2007,12:01:00,40480,40480,40460,40460,18
29/10/2007,12:02:00,40455,40460,40450,40455,8
29/10/2007,12:03:00,40455,40455,40445,40450,10
29/10/2007,12:04:00,40450,40450,40450,40450,7
29/10/2007,12:05:00,40450,40450,40445,40445,8
29/10/2007,12:06:00,40450,40455,40445,40445,21
29/10/2007,12:07:00,40450,40450,40450,40450,3
29/10/2007,12:08:00,40450,40450,40450,40450,6
29/10/2007,12:10:00,40450,40450,40450,40450,3
29/10/2007,12:11:00,40445,40450,40445,40450,23
29/10/2007,12:12:00,40450,40450,40445,40445,6
29/10/2007,12:14:00,40445,40445,40445,40445,4
29/10/2007,12:15:00,40445,40455,40445,40450,18
29/10/2007,12:16:00,40450,40450,40445,40445,8
29/10/2007,12:17:00,40445,40445,40445,40445,6
29/10/2007,12:18:00,40440,40445,40440,40445,4
29/10/2007,12:20:00,40450,40450,40440,40440,2
29/10/2007,12:21:00,40445,40445,40440,40440,16
29/10/2007,12:22:00,40440,40445,40435,40440,13
29/10/2007,12:23:00,40445,40445,40440,40445,16
29/10/2007,12:24:00,40445,40450,40445,40450,14
29/10/2007,12:25:00,40450,40450,40440,40445,9
29/10/2007,12:26:00,40450,40450,40450,40450,2
29/10/2007,12:28:00,40450,40450,40450,40450,4
29/10/2007,12:29:00,40450,40460,40450,40460,15
29/10/2007,12:30:00,40450,40460,40450,40460,6
29/10/2007,12:31:00,40455,40455,40455,40455,1
29/10/2007,12:32:00,40455,40455,40455,40455,17
29/10/2007,12:33:00,40455,40455,40455,40455,1
29/10/2007,12:34:00,40455,40455,40455,40455,1
29/10/2007,12:36:00,40455,40455,40455,40455,2
29/10/2007,12:37:00,40455,40455,40455,40455,1
29/10/2007,12:38:00,40460,40465,40460,40465,32
29/10/2007,12:39:00,40465,40475,40465,40475,9
29/10/2007,12:40:00,40475,40480,40470,40475,13
29/10/2007,12:41:00,40475,40475,40475,40475,1
29/10/2007,12:42:00,40475,40475,40475,40475,1
29/10/2007,12:43:00,40470,40475,40470,40470,5
29/10/2007,12:44:00,40465,40465,40465,40465,2
29/10/2007,12:45:00,40470,40470,40460,40460,8
29/10/2007,12:46:00,40460,40460,40460,40460,2
29/10/2007,12:47:00,40465,40465,40465,40465,2
29/10/2007,12:49:00,40460,40460,40460,40460,2
29/10/2007,12:50:00,40455,40460,40450,40460,11
29/10/2007,12:51:00,40455,40455,40455,40455,2
29/10/2007,12:52:00,40460,40460,40460,40460,1
29/10/2007,12:53:00,40455,40455,40455,40455,3
29/10/2007,12:54:00,40455,40455,40455,40455,3
29/10/2007,12:56:00,40450,40450,40445,40445,5
29/10/2007,12:57:00,40445,40450,40445,40445,4
29/10/2007,12:58:00,40455,40455,40455,40455,3
29/10/2007,12:59:00,40450,40450,40450,40450,4
29/10/2007,13:02:00,40450,40450,40445,40445,13
29/10/2007,13:03:00,40450,40450,40450,40450,2
29/10/2007,13:04:00,40445,40450,40445,40445,17
29/10/2007,13:05:00,40450,40455,40445,40455,11
29/10/2007,13:07:00,40445,40445,40445,40445,1
29/10/2007,13:08:00,40450,40450,40445,40445,2
29/10/2007,13:09:00,40450,40450,40450,40450,1
29/10/2007,13:10:00,40455,40460,40455,40460,10
29/10/2007,13:11:00,40465,40465,40460,40460,7
29/10/2007,13:12:00,40465,40465,40465,40465,1
29/10/2007,13:14:00,40470,40470,40470,40470,10
29/10/2007,13:15:00,40465,40465,40465,40465,2
29/10/2007,13:16:00,40460,40460,40455,40455,18
29/10/2007,13:17:00,40455,40460,40455,40460,4
29/10/2007,13:18:00,40455,40460,40450,40460,6
29/10/2007,13:19:00,40455,40455,40455,40455,1
29/10/2007,13:21:00,40465,40465,40465,40465,5
29/10/2007,13:22:00,40460,40460,40460,40460,2
29/10/2007,13:23:00,40460,40460,40460,40460,5
29/10/2007,13:24:00,40455,40455,40455,40455,2
29/10/2007,13:25:00,40460,40460,40460,40460,1
29/10/2007,13:26:00,40460,40460,40460,40460,2
29/10/2007,13:27:00,40465,40465,40465,40465,6
29/10/2007,13:28:00,40455,40455,40455,40455,9
29/10/2007,13:29:00,40455,40455,40455,40455,3
29/10/2007,13:30:00,40460,40460,40460,40460,1
29/10/2007,13:32:00,40455,40455,40455,40455,1
29/10/2007,13:34:00,40460,40460,40460,40460,7
29/10/2007,13:35:00,40450,40460,40450,40460,4
29/10/2007,13:36:00,40455,40455,40455,40455,1
29/10/2007,13:37:00,40450,40450,40450,40450,1
29/10/2007,13:40:00,40455,40455,40455,40455,2
29/10/2007,13:41:00,40455,40460,40455,40455,8
29/10/2007,13:43:00,40460,40460,40460,40460,4
29/10/2007,13:44:00,40460,40465,40460,40465,2
29/10/2007,13:45:00,40460,40460,40460,40460,4
29/10/2007,13:46:00,40460,40460,40455,40455,9
29/10/2007,13:47:00,40450,40450,40440,40445,7
29/10/2007,13:48:00,40450,40450,40450,40450,4
29/10/2007,13:49:00,40450,40450,40445,40445,5
29/10/2007,13:50:00,40440,40450,40440,40440,15
29/10/2007,13:51:00,40440,40440,40425,40430,27
29/10/2007,13:52:00,40430,40430,40430,40430,5
29/10/2007,13:54:00,40430,40430,40430,40430,5
29/10/2007,13:55:00,40430,40430,40430,40430,1
29/10/2007,13:56:00,40430,40435,40430,40435,3
29/10/2007,13:57:00,40435,40435,40430,40430,5
29/10/2007,13:58:00,40430,40430,40430,40430,2
29/10/2007,13:59:00,40425,40425,40425,40425,1
29/10/2007,14:00:00,40420,40420,40410,40410,16
29/10/2007,14:01:00,40410,40410,40395,40395,47
29/10/2007,14:02:00,40395,40395,40375,40390,56
29/10/2007,14:03:00,40390,40395,40385,40395,25
29/10/2007,14:04:00,40390,40390,40385,40385,6
29/10/2007,14:05:00,40385,40390,40385,40385,10
29/10/2007,14:06:00,40380,40385,40380,40385,2
29/10/2007,14:07:00,40385,40390,40385,40390,3
29/10/2007,14:08:00,40390,40390,40385,40390,6
29/10/2007,14:09:00,40385,40390,40375,40375,18
29/10/2007,14:10:00,40370,40375,40365,40370,17
29/10/2007,14:11:00,40370,40370,40355,40360,36
29/10/2007,14:12:00,40360,40365,40360,40360,10
29/10/2007,14:13:00,40370,40375,40370,40370,10
29/10/2007,14:14:00,40365,40370,40360,40365,9
29/10/2007,14:15:00,40360,40365,40360,40365,7
29/10/2007,14:16:00,40370,40375,40365,40370,6
29/10/2007,14:17:00,40365,40370,40365,40365,13
29/10/2007,14:18:00,40365,40370,40360,40370,13
29/10/2007,14:19:00,40365,40365,40360,40365,12
29/10/2007,14:20:00,40370,40370,40360,40370,15
29/10/2007,14:21:00,40375,40375,40360,40360,28
29/10/2007,14:22:00,40360,40365,40360,40360,19
29/10/2007,14:23:00,40365,40365,40365,40365,5
29/10/2007,14:24:00,40360,40385,40360,40380,26
29/10/2007,14:25:00,40375,40375,40370,40375,7
29/10/2007,14:26:00,40375,40375,40365,40375,18
29/10/2007,14:27:00,40375,40390,40375,40385,21
29/10/2007,14:28:00,40385,40385,40370,40375,66
29/10/2007,14:29:00,40380,40385,40380,40380,23
29/10/2007,14:30:00,40385,40385,40370,40375,16
29/10/2007,14:31:00,40380,40385,40380,40380,9
29/10/2007,14:32:00,40385,40385,40385,40385,20
29/10/2007,14:33:00,40390,40395,40385,40385,20
29/10/2007,14:34:00,40400,40420,40400,40405,54
29/10/2007,14:35:00,40405,40405,40390,40395,27
29/10/2007,14:36:00,40395,40410,40390,40400,28
29/10/2007,14:37:00,40405,40405,40395,40395,17
29/10/2007,14:38:00,40395,40405,40395,40395,9
29/10/2007,14:39:00,40395,40395,40380,40390,35
29/10/2007,14:40:00,40390,40405,40390,40405,27
29/10/2007,14:41:00,40405,40405,40395,40400,13
29/10/2007,14:42:00,40405,40410,40400,40410,37
29/10/2007,14:43:00,40405,40405,40395,40400,42
29/10/2007,14:44:00,40395,40400,40390,40400,9
29/10/2007,14:45:00,40400,40405,40390,40390,32
29/10/2007,14:46:00,40385,40405,40385,40405,27
29/10/2007,14:47:00,40405,40405,40400,40400,17
29/10/2007,14:48:00,40400,40405,40395,40395,4
29/10/2007,14:49:00,40390,40395,40385,40390,17
29/10/2007,14:50:00,40390,40400,40390,40395,16
29/10/2007,14:51:00,40400,40410,40400,40400,24
29/10/2007,14:52:00,40405,40420,40405,40420,38
29/10/2007,14:53:00,40415,40420,40405,40410,30
29/10/2007,14:54:00,40410,40420,40410,40410,23
29/10/2007,14:55:00,40415,40415,40390,40395,63
29/10/2007,14:56:00,40390,40390,40385,40385,12
29/10/2007,14:57:00,40385,40390,40380,40380,25
29/10/2007,14:58:00,40375,40385,40370,40380,28
29/10/2007,14:59:00,40375,40385,40375,40380,19
29/10/2007,15:00:00,40380,40380,40350,40350,66
29/10/2007,15:01:00,40345,40345,40330,40330,52
29/10/2007,15:02:00,40330,40335,40320,40335,48
29/10/2007,15:03:00,40325,40325,40315,40315,64
29/10/2007,15:04:00,40325,40335,40325,40330,34
29/10/2007,15:05:00,40330,40330,40320,40330,33
29/10/2007,15:06:00,40335,40340,40330,40330,24
29/10/2007,15:07:00,40330,40330,40310,40310,29
29/10/2007,15:08:00,40310,40315,40295,40310,76
29/10/2007,15:09:00,40315,40315,40300,40300,23
29/10/2007,15:10:00,40305,40315,40300,40310,13
29/10/2007,15:11:00,40310,40310,40290,40310,41
29/10/2007,15:12:00,40310,40310,40305,40310,16
29/10/2007,15:13:00,40310,40320,40310,40320,18
29/10/2007,15:14:00,40325,40325,40310,40310,18
29/10/2007,15:15:00,40315,40315,40300,40300,15
29/10/2007,15:16:00,40310,40315,40300,40300,22
29/10/2007,15:17:00,40295,40300,40285,40295,18
29/10/2007,15:18:00,40300,40300,40285,40290,33
29/10/2007,15:19:00,40295,40300,40290,40295,41
29/10/2007,15:20:00,40300,40300,40285,40295,14
29/10/2007,15:21:00,40300,40305,40295,40300,58
29/10/2007,15:22:00,40300,40300,40290,40300,22
29/10/2007,15:23:00,40305,40305,40290,40300,27
29/10/2007,15:24:00,40300,40310,40300,40305,29
29/10/2007,15:25:00,40305,40315,40305,40315,17
29/10/2007,15:26:00,40315,40320,40315,40320,10
29/10/2007,15:27:00,40325,40325,40305,40310,19
29/10/2007,15:28:00,40315,40325,40315,40325,11
29/10/2007,15:29:00,40330,40330,40310,40320,29
29/10/2007,15:30:00,40325,40325,40310,40310,35
29/10/2007,15:31:00,40310,40310,40305,40310,7
29/10/2007,15:32:00,40305,40305,40280,40295,62
29/10/2007,15:33:00,40290,40295,40290,40295,2
29/10/2007,15:34:00,40295,40320,40295,40315,35
29/10/2007,15:35:00,40315,40315,40285,40285,17
29/10/2007,15:36:00,40290,40300,40290,40300,8
29/10/2007,15:37:00,40300,40305,40285,40290,30
29/10/2007,15:38:00,40285,40290,40280,40290,39
29/10/2007,15:39:00,40285,40295,40285,40295,9
29/10/2007,15:40:00,40300,40305,40285,40305,45
29/10/2007,15:41:00,40295,40300,40290,40295,21
29/10/2007,15:42:00,40300,40305,40300,40305,2
29/10/2007,15:43:00,40300,40300,40295,40300,8
29/10/2007,15:44:00,40295,40315,40290,40310,20
29/10/2007,15:45:00,40310,40310,40300,40310,29
29/10/2007,15:46:00,40310,40315,40310,40315,33
29/10/2007,15:47:00,40315,40330,40315,40325,43
29/10/2007,15:48:00,40325,40325,40310,40310,19
29/10/2007,15:49:00,40315,40320,40305,40310,16
29/10/2007,15:50:00,40315,40315,40305,40305,11
29/10/2007,15:51:00,40310,40310,40310,40310,4
29/10/2007,15:52:00,40310,40310,40290,40290,24
29/10/2007,15:53:00,40290,40300,40270,40280,60
29/10/2007,15:54:00,40285,40295,40280,40285,19
29/10/2007,15:55:00,40285,40285,40270,40270,21
29/10/2007,15:56:00,40280,40280,40250,40265,74
29/10/2007,15:57:00,40265,40285,40265,40285,43
29/10/2007,15:58:00,40285,40290,40280,40290,15
29/10/2007,15:59:00,40290,40300,40290,40290,14
29/10/2007,16:00:00,40290,40290,40265,40270,45
29/10/2007,16:01:00,40275,40290,40270,40280,37
29/10/2007,16:02:00,40280,40300,40280,40280,24
29/10/2007,16:03:00,40285,40285,40265,40265,22
29/10/2007,16:04:00,40265,40265,40235,40245,73
29/10/2007,16:05:00,40245,40255,40240,40240,43
29/10/2007,16:06:00,40240,40255,40235,40255,48
29/10/2007,16:07:00,40250,40265,40250,40255,17
29/10/2007,16:08:00,40260,40260,40250,40250,10
29/10/2007,16:09:00,40255,40255,40250,40250,26
29/10/2007,16:10:00,40255,40265,40255,40265,13
29/10/2007,16:11:00,40265,40265,40250,40250,18
29/10/2007,16:12:00,40250,40255,40250,40250,13
29/10/2007,16:13:00,40245,40245,40245,40245,12
29/10/2007,16:14:00,40250,40260,40250,40260,13
29/10/2007,16:15:00,40265,40280,40265,40275,18
29/10/2007,16:16:00,40280,40280,40265,40265,17
29/10/2007,16:17:00,40270,40280,40265,40275,19
29/10/2007,16:18:00,40275,40280,40260,40270,39
29/10/2007,16:19:00,40270,40275,40255,40255,16
29/10/2007,16:20:00,40255,40270,40255,40265,12
29/10/2007,16:21:00,40270,40270,40260,40260,9
29/10/2007,16:22:00,40255,40255,40250,40250,12
29/10/2007,16:23:00,40250,40255,40245,40245,33
29/10/2007,16:24:00,40250,40255,40245,40255,16
29/10/2007,16:25:00,40260,40265,40260,40260,9
29/10/2007,16:26:00,40255,40255,40245,40245,10
29/10/2007,16:27:00,40245,40250,40245,40245,5
29/10/2007,16:28:00,40250,40250,40250,40250,1
29/10/2007,16:29:00,40250,40255,40250,40255,5
29/10/2007,16:30:00,40250,40255,40250,40250,7
29/10/2007,16:31:00,40255,40260,40255,40260,3
29/10/2007,16:32:00,40260,40260,40255,40255,32
29/10/2007,16:33:00,40250,40255,40245,40245,11
29/10/2007,16:34:00,40245,40250,40245,40250,6
29/10/2007,16:35:00,40250,40250,40230,40230,48
29/10/2007,16:36:00,40230,40235,40220,40230,41
29/10/2007,16:37:00,40225,40225,40220,40225,28
29/10/2007,16:38:00,40220,40225,40210,40210,19
29/10/2007,16:39:00,40220,40230,40215,40220,29
29/10/2007,16:40:00,40220,40220,40215,40220,5
29/10/2007,16:41:00,40220,40220,40210,40220,14
29/10/2007,16:42:00,40220,40235,40215,40235,28
29/10/2007,16:43:00,40235,40235,40220,40230,42
29/10/2007,16:44:00,40235,40240,40230,40240,3
29/10/2007,16:45:00,40230,40230,40220,40220,6
29/10/2007,16:46:00,40215,40220,40210,40215,10
29/10/2007,16:47:00,40215,40215,40210,40210,6
29/10/2007,16:48:00,40215,40225,40215,40225,21
29/10/2007,16:49:00,40225,40225,40225,40225,7
29/10/2007,16:50:00,40225,40240,40225,40240,17
29/10/2007,16:51:00,40230,40235,40225,40225,9
29/10/2007,16:52:00,40235,40235,40225,40225,6
29/10/2007,16:53:00,40230,40230,40225,40230,8
29/10/2007,16:54:00,40230,40235,40230,40235,5
29/10/2007,16:55:00,40230,40235,40230,40235,5
29/10/2007,16:56:00,40240,40240,40230,40235,4
29/10/2007,16:57:00,40225,40230,40225,40230,12
29/10/2007,16:58:00,40230,40230,40225,40230,6
29/10/2007,16:59:00,40225,40225,40220,40225,17
29/10/2007,17:00:00,40220,40225,40215,40220,29
29/10/2007,17:01:00,40225,40235,40225,40235,18
29/10/2007,17:02:00,40240,40260,40235,40250,47
29/10/2007,17:03:00,40260,40275,40260,40275,35
29/10/2007,17:04:00,40270,40275,40270,40275,25
29/10/2007,17:05:00,40270,40275,40265,40275,16
29/10/2007,17:06:00,40270,40270,40265,40270,29
29/10/2007,17:07:00,40270,40275,40270,40275,11
29/10/2007,17:08:00,40270,40280,40270,40280,47
29/10/2007,17:09:00,40285,40295,40285,40295,21
29/10/2007,17:10:00,40290,40325,40290,40315,85
29/10/2007,17:11:00,40320,40330,40320,40320,38
29/10/2007,17:12:00,40315,40320,40305,40315,36
29/10/2007,17:13:00,40310,40310,40310,40310,8
29/10/2007,17:14:00,40310,40315,40310,40310,110
29/10/2007,17:15:00,40310,40315,40305,40305,8
29/10/2007,17:16:00,40310,40320,40310,40315,13
29/10/2007,17:17:00,40320,40325,40320,40325,17
29/10/2007,17:18:00,40325,40340,40325,40340,36
29/10/2007,17:19:00,40340,40345,40335,40340,29
29/10/2007,17:20:00,40340,40350,40340,40350,29
29/10/2007,17:21:00,40350,40355,40340,40345,22
29/10/2007,17:22:00,40350,40355,40340,40340,13
29/10/2007,17:23:00,40340,40340,40330,40335,17
29/10/2007,17:24:00,40340,40340,40320,40325,30
29/10/2007,17:25:00,40335,40340,40325,40325,23
29/10/2007,17:26:00,40325,40345,40320,40340,25
29/10/2007,17:27:00,40340,40340,40325,40330,26
29/10/2007,17:28:00,40325,40345,40325,40335,255
29/10/2007,17:29:00,40335,40335,40325,40325,52
29/10/2007,17:30:00,40325,40350,40320,40350,43
29/10/2007,17:31:00,40340,40350,40335,40335,18
29/10/2007,17:32:00,40335,40345,40330,40340,24
29/10/2007,17:33:00,40340,40350,40335,40335,23
29/10/2007,17:34:00,40340,40340,40335,40340,15
29/10/2007,17:35:00,40340,40345,40330,40330,13
29/10/2007,17:36:00,40335,40345,40325,40335,26
29/10/2007,17:37:00,40335,40340,40320,40330,23
29/10/2007,17:38:00,40335,40335,40330,40330,19
29/10/2007,17:39:00,40325,40335,40320,40325,43