DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 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 30/10/2007,09:00:00,40280,40280,40220,40220,49 30/10/2007,09:01:00,40225,40245,40215,40235,43 30/10/2007,09:02:00,40235,40240,40225,40230,55 30/10/2007,09:03:00,40225,40230,40225,40230,35 30/10/2007,09:04:00,40235,40250,40235,40250,19 30/10/2007,09:05:00,40255,40265,40245,40255,38 30/10/2007,09:06:00,40255,40255,40240,40245,30 30/10/2007,09:07:00,40245,40250,40245,40250,17 30/10/2007,09:08:00,40250,40255,40245,40245,7 30/10/2007,09:09:00,40250,40250,40240,40250,15 30/10/2007,09:10:00,40250,40260,40245,40250,15 30/10/2007,09:11:00,40250,40250,40245,40250,11 30/10/2007,09:12:00,40255,40265,40255,40265,20 30/10/2007,09:13:00,40270,40290,40270,40275,31 30/10/2007,09:14:00,40275,40275,40270,40270,32 30/10/2007,09:15:00,40275,40285,40270,40285,18 30/10/2007,09:16:00,40290,40295,40285,40285,42 30/10/2007,09:17:00,40285,40285,40270,40275,29 30/10/2007,09:18:00,40275,40275,40265,40275,16 30/10/2007,09:19:00,40275,40275,40265,40265,9 30/10/2007,09:20:00,40260,40260,40255,40255,16 30/10/2007,09:21:00,40260,40265,40255,40265,11 30/10/2007,09:22:00,40260,40265,40245,40245,45 30/10/2007,09:23:00,40250,40255,40245,40245,14 30/10/2007,09:24:00,40240,40240,40235,40240,39 30/10/2007,09:25:00,40235,40240,40235,40240,14 30/10/2007,09:26:00,40245,40250,40245,40250,10 30/10/2007,09:27:00,40250,40255,40230,40230,42 30/10/2007,09:28:00,40230,40230,40200,40215,74 30/10/2007,09:29:00,40210,40215,40205,40205,8 30/10/2007,09:30:00,40205,40215,40205,40210,11 30/10/2007,09:31:00,40215,40220,40210,40215,18 30/10/2007,09:32:00,40215,40220,40215,40215,9 30/10/2007,09:33:00,40215,40215,40205,40215,34 30/10/2007,09:34:00,40215,40215,40205,40210,19 30/10/2007,09:35:00,40215,40215,40210,40215,21 30/10/2007,09:36:00,40210,40215,40210,40210,16 30/10/2007,09:37:00,40220,40225,40215,40225,19 30/10/2007,09:38:00,40230,40240,40230,40235,17 30/10/2007,09:39:00,40240,40240,40230,40235,10 30/10/2007,09:40:00,40235,40240,40235,40240,4 30/10/2007,09:41:00,40240,40260,40240,40260,17 30/10/2007,09:42:00,40260,40275,40255,40255,37 30/10/2007,09:43:00,40260,40265,40260,40265,8 30/10/2007,09:44:00,40265,40270,40260,40260,7 30/10/2007,09:45:00,40265,40270,40265,40270,3 30/10/2007,09:46:00,40270,40280,40270,40280,22 30/10/2007,09:47:00,40280,40280,40270,40270,13 30/10/2007,09:48:00,40270,40280,40270,40280,21 30/10/2007,09:49:00,40285,40300,40285,40295,41 30/10/2007,09:50:00,40300,40305,40295,40300,25 30/10/2007,09:51:00,40295,40310,40295,40310,7 30/10/2007,09:52:00,40305,40310,40305,40305,13 30/10/2007,09:53:00,40300,40305,40295,40295,8 30/10/2007,09:54:00,40300,40310,40300,40305,15 30/10/2007,09:55:00,40310,40340,40310,40325,80 30/10/2007,09:56:00,40325,40335,40325,40335,11 30/10/2007,09:57:00,40330,40330,40325,40330,7 30/10/2007,09:58:00,40330,40340,40330,40335,7 30/10/2007,09:59:00,40340,40360,40340,40355,64 30/10/2007,10:00:00,40350,40350,40330,40335,79 30/10/2007,10:01:00,40330,40330,40320,40330,62 30/10/2007,10:02:00,40330,40335,40325,40335,13 30/10/2007,10:03:00,40340,40345,40340,40340,6 30/10/2007,10:04:00,40335,40335,40335,40335,6 30/10/2007,10:05:00,40335,40345,40335,40345,17 30/10/2007,10:06:00,40345,40365,40345,40365,34 30/10/2007,10:07:00,40365,40370,40360,40360,25 30/10/2007,10:08:00,40370,40370,40360,40360,12 30/10/2007,10:09:00,40360,40365,40360,40360,12 30/10/2007,10:10:00,40355,40355,40340,40340,11 30/10/2007,10:11:00,40345,40345,40330,40340,26 30/10/2007,10:12:00,40345,40350,40340,40345,8 30/10/2007,10:13:00,40340,40340,40340,40340,5 30/10/2007,10:14:00,40340,40340,40340,40340,2 30/10/2007,10:15:00,40335,40345,40335,40345,8 30/10/2007,10:16:00,40350,40355,40350,40350,10 30/10/2007,10:17:00,40355,40360,40355,40360,15 30/10/2007,10:18:00,40360,40365,40360,40360,19 30/10/2007,10:19:00,40370,40380,40370,40370,55 30/10/2007,10:20:00,40370,40390,40370,40385,25 30/10/2007,10:21:00,40385,40390,40385,40385,11 30/10/2007,10:22:00,40385,40385,40380,40385,12 30/10/2007,10:23:00,40385,40390,40380,40385,7 30/10/2007,10:24:00,40385,40390,40385,40385,20 30/10/2007,10:25:00,40385,40390,40380,40390,13 30/10/2007,10:26:00,40385,40390,40385,40385,13 30/10/2007,10:27:00,40385,40385,40375,40375,17 30/10/2007,10:28:00,40380,40385,40380,40385,6 30/10/2007,10:29:00,40380,40385,40380,40385,4 30/10/2007,10:30:00,40385,40390,40385,40390,5 30/10/2007,10:31:00,40390,40395,40390,40390,15 30/10/2007,10:32:00,40395,40395,40385,40385,19 30/10/2007,10:33:00,40380,40380,40370,40375,29 30/10/2007,10:34:00,40370,40370,40370,40370,4 30/10/2007,10:35:00,40365,40365,40355,40360,12 30/10/2007,10:36:00,40360,40365,40360,40360,11 30/10/2007,10:37:00,40355,40355,40345,40345,22 30/10/2007,10:38:00,40345,40345,40335,40340,8 30/10/2007,10:39:00,40340,40340,40340,40340,7 30/10/2007,10:40:00,40340,40345,40315,40315,65 30/10/2007,10:41:00,40315,40330,40315,40330,24 30/10/2007,10:42:00,40330,40330,40325,40325,3 30/10/2007,10:43:00,40330,40335,40325,40325,25 30/10/2007,10:44:00,40330,40335,40330,40330,6 30/10/2007,10:45:00,40330,40330,40325,40325,14 30/10/2007,10:46:00,40320,40325,40320,40325,10 30/10/2007,10:47:00,40320,40320,40320,40320,4 30/10/2007,10:48:00,40320,40320,40310,40315,20 30/10/2007,10:49:00,40315,40315,40305,40305,5 30/10/2007,10:50:00,40315,40315,40305,40310,20 30/10/2007,10:51:00,40315,40315,40305,40305,15 30/10/2007,10:52:00,40305,40310,40305,40310,12 30/10/2007,10:53:00,40310,40325,40305,40325,34 30/10/2007,10:54:00,40320,40320,40315,40315,9 30/10/2007,10:55:00,40320,40320,40315,40315,3 30/10/2007,10:56:00,40315,40315,40315,40315,5 30/10/2007,10:57:00,40320,40325,40320,40320,16 30/10/2007,10:58:00,40320,40320,40315,40315,7 30/10/2007,10:59:00,40315,40315,40310,40310,10 30/10/2007,11:00:00,40305,40305,40300,40305,14 30/10/2007,11:01:00,40305,40305,40305,40305,7 30/10/2007,11:02:00,40305,40305,40295,40295,26 30/10/2007,11:03:00,40300,40310,40300,40310,24 30/10/2007,11:04:00,40315,40315,40315,40315,8 30/10/2007,11:05:00,40310,40310,40305,40310,5 30/10/2007,11:06:00,40315,40315,40315,40315,2 30/10/2007,11:07:00,40320,40320,40320,40320,4 30/10/2007,11:08:00,40325,40340,40325,40340,27 30/10/2007,11:09:00,40340,40340,40335,40340,10 30/10/2007,11:10:00,40340,40345,40340,40345,11 30/10/2007,11:11:00,40350,40350,40345,40350,108 30/10/2007,11:12:00,40350,40350,40345,40350,10 30/10/2007,11:13:00,40345,40350,40340,40350,7 30/10/2007,11:14:00,40355,40355,40340,40340,18 30/10/2007,11:15:00,40350,40350,40345,40345,11 30/10/2007,11:16:00,40340,40350,40340,40350,10 30/10/2007,11:17:00,40345,40350,40345,40350,17 30/10/2007,11:18:00,40350,40355,40350,40355,5 30/10/2007,11:19:00,40350,40350,40350,40350,1 30/10/2007,11:20:00,40350,40350,40350,40350,3 30/10/2007,11:21:00,40345,40345,40340,40340,14 30/10/2007,11:22:00,40335,40335,40330,40330,6 30/10/2007,11:23:00,40330,40335,40325,40325,12 30/10/2007,11:24:00,40325,40325,40325,40325,2 30/10/2007,11:25:00,40330,40330,40330,40330,3 30/10/2007,11:26:00,40330,40330,40330,40330,3 30/10/2007,11:27:00,40330,40330,40325,40325,2 30/10/2007,11:28:00,40330,40330,40330,40330,1 30/10/2007,11:29:00,40325,40325,40325,40325,14 30/10/2007,11:30:00,40320,40320,40290,40295,45 30/10/2007,11:31:00,40295,40305,40295,40300,16 30/10/2007,11:32:00,40300,40300,40290,40290,9 30/10/2007,11:33:00,40295,40295,40285,40285,8 30/10/2007,11:34:00,40285,40295,40285,40295,11 30/10/2007,11:35:00,40295,40300,40290,40300,18 30/10/2007,11:36:00,40305,40320,40305,40315,19 30/10/2007,11:37:00,40315,40315,40300,40300,17 30/10/2007,11:38:00,40300,40300,40295,40300,3 30/10/2007,11:39:00,40300,40300,40295,40295,4 30/10/2007,11:40:00,40295,40295,40295,40295,5 30/10/2007,11:41:00,40295,40295,40295,40295,1 30/10/2007,11:42:00,40300,40300,40300,40300,3 30/10/2007,11:43:00,40300,40300,40300,40300,7 30/10/2007,11:44:00,40305,40305,40290,40300,9 30/10/2007,11:45:00,40290,40295,40285,40285,15 30/10/2007,11:46:00,40285,40285,40260,40270,40 30/10/2007,11:47:00,40270,40270,40265,40270,9 30/10/2007,11:48:00,40270,40270,40250,40255,35 30/10/2007,11:49:00,40255,40260,40250,40250,13 30/10/2007,11:50:00,40250,40265,40250,40265,9 30/10/2007,11:51:00,40265,40270,40265,40265,4 30/10/2007,11:52:00,40260,40260,40255,40260,7 30/10/2007,11:53:00,40260,40265,40260,40265,5 30/10/2007,11:54:00,40265,40265,40250,40250,13 30/10/2007,11:55:00,40255,40255,40240,40255,43 30/10/2007,11:56:00,40250,40250,40240,40240,21 30/10/2007,11:57:00,40245,40260,40245,40255,27 30/10/2007,11:58:00,40255,40255,40245,40255,24 30/10/2007,11:59:00,40245,40260,40245,40245,22 30/10/2007,12:00:00,40250,40260,40250,40260,10 30/10/2007,12:01:00,40265,40265,40245,40250,24 30/10/2007,12:02:00,40250,40250,40240,40245,23 30/10/2007,12:03:00,40250,40255,40250,40250,9 30/10/2007,12:04:00,40250,40260,40250,40260,7 30/10/2007,12:05:00,40260,40265,40250,40250,25 30/10/2007,12:06:00,40250,40255,40245,40245,10 30/10/2007,12:07:00,40245,40245,40245,40245,3 30/10/2007,12:08:00,40245,40250,40235,40250,20 30/10/2007,12:09:00,40250,40250,40245,40245,9 30/10/2007,12:10:00,40250,40270,40250,40265,50 30/10/2007,12:11:00,40270,40270,40260,40260,4 30/10/2007,12:12:00,40255,40260,40255,40260,7 30/10/2007,12:13:00,40255,40255,40250,40250,7 30/10/2007,12:14:00,40255,40260,40255,40260,7 30/10/2007,12:15:00,40265,40265,40260,40265,5 30/10/2007,12:16:00,40265,40265,40265,40265,1 30/10/2007,12:17:00,40265,40270,40265,40265,8 30/10/2007,12:18:00,40260,40280,40255,40280,30 30/10/2007,12:19:00,40280,40280,40275,40275,12 30/10/2007,12:20:00,40280,40280,40275,40275,6 30/10/2007,12:21:00,40275,40275,40275,40275,2 30/10/2007,12:22:00,40280,40280,40275,40280,12 30/10/2007,12:23:00,40270,40270,40265,40270,4 30/10/2007,12:24:00,40270,40275,40270,40270,8 30/10/2007,12:25:00,40265,40265,40265,40265,5 30/10/2007,12:27:00,40260,40265,40260,40265,11 30/10/2007,12:28:00,40265,40265,40260,40260,5 30/10/2007,12:30:00,40260,40260,40260,40260,2 30/10/2007,12:31:00,40255,40255,40255,40255,1 30/10/2007,12:32:00,40260,40270,40260,40265,8 30/10/2007,12:33:00,40270,40275,40270,40275,5 30/10/2007,12:34:00,40275,40275,40275,40275,1 30/10/2007,12:35:00,40275,40280,40275,40275,4 30/10/2007,12:36:00,40280,40280,40275,40275,2 30/10/2007,12:37:00,40280,40280,40270,40270,7 30/10/2007,12:38:00,40275,40275,40275,40275,2 30/10/2007,12:39:00,40280,40280,40270,40270,10 30/10/2007,12:40:00,40275,40275,40275,40275,2 30/10/2007,12:43:00,40280,40280,40280,40280,10 30/10/2007,12:44:00,40275,40275,40275,40275,4 30/10/2007,12:45:00,40275,40275,40275,40275,2 30/10/2007,12:47:00,40270,40270,40270,40270,3 30/10/2007,12:49:00,40270,40270,40265,40270,14 30/10/2007,12:50:00,40270,40275,40270,40275,5 30/10/2007,12:51:00,40280,40280,40280,40280,18 30/10/2007,12:52:00,40280,40285,40280,40285,7 30/10/2007,12:53:00,40290,40290,40280,40290,5 30/10/2007,12:54:00,40295,40300,40295,40300,7 30/10/2007,12:55:00,40305,40305,40295,40295,9 30/10/2007,12:56:00,40290,40290,40290,40290,1 30/10/2007,12:57:00,40295,40295,40295,40295,6 30/10/2007,12:58:00,40295,40295,40290,40290,2 30/10/2007,13:00:00,40290,40290,40290,40290,2 30/10/2007,13:01:00,40295,40295,40290,40290,4 30/10/2007,13:02:00,40300,40300,40295,40295,4 30/10/2007,13:03:00,40305,40310,40295,40295,20 30/10/2007,13:04:00,40295,40300,40295,40300,2 30/10/2007,13:05:00,40305,40305,40305,40305,2 30/10/2007,13:06:00,40300,40300,40300,40300,9 30/10/2007,13:08:00,40300,40300,40300,40300,1 30/10/2007,13:09:00,40300,40300,40300,40300,1 30/10/2007,13:10:00,40300,40300,40300,40300,3 30/10/2007,13:11:00,40300,40300,40300,40300,1 30/10/2007,13:12:00,40295,40295,40285,40285,9 30/10/2007,13:13:00,40280,40280,40280,40280,3 30/10/2007,13:14:00,40285,40285,40285,40285,1 30/10/2007,13:15:00,40280,40280,40280,40280,1 30/10/2007,13:16:00,40285,40290,40285,40290,6 30/10/2007,13:18:00,40285,40285,40285,40285,1 30/10/2007,13:19:00,40285,40285,40285,40285,1 30/10/2007,13:20:00,40285,40285,40285,40285,1 30/10/2007,13:26:00,40285,40290,40285,40285,5 30/10/2007,13:27:00,40285,40285,40285,40285,3 30/10/2007,13:28:00,40280,40280,40280,40280,2 30/10/2007,13:29:00,40280,40290,40280,40290,7 30/10/2007,13:30:00,40295,40295,40285,40295,3 30/10/2007,13:31:00,40285,40290,40285,40290,9 30/10/2007,13:32:00,40290,40295,40285,40285,8 30/10/2007,13:33:00,40285,40285,40285,40285,2 30/10/2007,13:34:00,40285,40290,40285,40290,4 30/10/2007,13:35:00,40290,40290,40290,40290,4 30/10/2007,13:37:00,40290,40290,40285,40285,5 30/10/2007,13:38:00,40290,40290,40290,40290,1 30/10/2007,13:39:00,40285,40285,40285,40285,1 30/10/2007,13:40:00,40280,40280,40280,40280,5 30/10/2007,13:41:00,40275,40275,40275,40275,1 30/10/2007,13:43:00,40275,40275,40275,40275,3 30/10/2007,13:44:00,40280,40280,40280,40280,25 30/10/2007,13:45:00,40275,40275,40270,40270,7 30/10/2007,13:46:00,40270,40270,40265,40265,3 30/10/2007,13:47:00,40270,40270,40270,40270,2 30/10/2007,13:48:00,40270,40270,40270,40270,1 30/10/2007,13:49:00,40270,40270,40260,40265,15 30/10/2007,13:50:00,40265,40270,40265,40265,5 30/10/2007,13:53:00,40265,40265,40265,40265,1 30/10/2007,13:54:00,40265,40265,40260,40260,2 30/10/2007,13:55:00,40260,40260,40255,40255,8 30/10/2007,13:56:00,40250,40255,40240,40240,23 30/10/2007,13:57:00,40240,40240,40240,40240,10 30/10/2007,13:58:00,40245,40245,40240,40240,10 30/10/2007,13:59:00,40235,40235,40230,40235,18 30/10/2007,14:00:00,40235,40235,40215,40225,39 30/10/2007,14:01:00,40225,40230,40220,40225,13 30/10/2007,14:02:00,40225,40230,40220,40220,14 30/10/2007,14:03:00,40225,40225,40225,40225,2 30/10/2007,14:04:00,40225,40225,40225,40225,5 30/10/2007,14:06:00,40225,40245,40225,40245,48 30/10/2007,14:07:00,40250,40250,40245,40250,14 30/10/2007,14:08:00,40250,40250,40245,40245,3 30/10/2007,14:09:00,40250,40250,40230,40230,19 30/10/2007,14:10:00,40230,40235,40225,40230,14 30/10/2007,14:11:00,40230,40230,40230,40230,1 30/10/2007,14:12:00,40230,40230,40230,40230,2 30/10/2007,14:13:00,40235,40240,40225,40225,11 30/10/2007,14:14:00,40220,40220,40220,40220,9 30/10/2007,14:15:00,40220,40220,40220,40220,7 30/10/2007,14:16:00,40225,40235,40225,40235,18 30/10/2007,14:17:00,40235,40235,40230,40230,3 30/10/2007,14:18:00,40240,40240,40230,40230,7 30/10/2007,14:19:00,40230,40235,40230,40235,2 30/10/2007,14:20:00,40235,40240,40230,40230,5 30/10/2007,14:21:00,40230,40230,40230,40230,1 30/10/2007,14:22:00,40235,40235,40230,40230,8 30/10/2007,14:23:00,40235,40235,40235,40235,1 30/10/2007,14:24:00,40230,40230,40230,40230,1 30/10/2007,14:25:00,40230,40230,40225,40230,4 30/10/2007,14:26:00,40225,40225,40225,40225,2 30/10/2007,14:29:00,40220,40230,40220,40230,7 30/10/2007,14:30:00,40230,40245,40230,40245,12 30/10/2007,14:31:00,40240,40250,40240,40240,26 30/10/2007,14:32:00,40250,40250,40245,40245,4 30/10/2007,14:33:00,40255,40255,40245,40245,26 30/10/2007,14:34:00,40250,40250,40250,40250,6 30/10/2007,14:35:00,40250,40255,40245,40255,11 30/10/2007,14:36:00,40250,40260,40250,40255,13 30/10/2007,14:37:00,40250,40255,40240,40245,26 30/10/2007,14:38:00,40245,40255,40245,40255,12 30/10/2007,14:39:00,40255,40260,40250,40250,5 30/10/2007,14:40:00,40250,40260,40250,40260,4 30/10/2007,14:41:00,40255,40280,40255,40265,15 30/10/2007,14:42:00,40265,40280,40265,40275,19 30/10/2007,14:43:00,40275,40280,40270,40275,29 30/10/2007,14:44:00,40275,40275,40265,40265,29 30/10/2007,14:46:00,40265,40265,40255,40255,25 30/10/2007,14:47:00,40260,40265,40260,40265,7 30/10/2007,14:48:00,40275,40290,40275,40280,30 30/10/2007,14:49:00,40285,40290,40280,40285,15 30/10/2007,14:50:00,40285,40295,40285,40295,6 30/10/2007,14:51:00,40295,40310,40285,40285,47 30/10/2007,14:52:00,40285,40295,40280,40290,17 30/10/2007,14:53:00,40290,40290,40280,40280,16 30/10/2007,14:54:00,40275,40285,40275,40285,9 30/10/2007,14:55:00,40280,40280,40280,40280,2 30/10/2007,14:56:00,40285,40285,40280,40280,3 30/10/2007,14:57:00,40275,40275,40260,40260,18 30/10/2007,14:58:00,40265,40275,40265,40270,24 30/10/2007,14:59:00,40265,40270,40265,40265,11 30/10/2007,15:00:00,40260,40260,40230,40240,106 30/10/2007,15:01:00,40235,40270,40235,40255,37 30/10/2007,15:02:00,40250,40265,40250,40250,16 30/10/2007,15:03:00,40250,40280,40250,40280,24 30/10/2007,15:04:00,40270,40270,40230,40230,52 30/10/2007,15:05:00,40230,40235,40190,40200,135 30/10/2007,15:06:00,40205,40210,40180,40195,107 30/10/2007,15:07:00,40190,40195,40175,40180,74 30/10/2007,15:08:00,40180,40200,40170,40185,60 30/10/2007,15:09:00,40190,40195,40180,40185,29 30/10/2007,15:10:00,40185,40195,40185,40195,31 30/10/2007,15:11:00,40195,40220,40195,40220,32 30/10/2007,15:12:00,40220,40225,40215,40225,21 30/10/2007,15:13:00,40225,40230,40220,40220,20 30/10/2007,15:14:00,40225,40250,40225,40245,24 30/10/2007,15:15:00,40235,40245,40220,40220,23 30/10/2007,15:16:00,40220,40230,40215,40230,7 30/10/2007,15:17:00,40230,40230,40230,40230,3 30/10/2007,15:18:00,40235,40235,40220,40220,12 30/10/2007,15:19:00,40225,40225,40225,40225,1 30/10/2007,15:20:00,40220,40220,40220,40220,5 30/10/2007,15:21:00,40215,40225,40215,40225,8 30/10/2007,15:22:00,40230,40240,40230,40230,9 30/10/2007,15:23:00,40240,40240,40230,40240,9 30/10/2007,15:25:00,40235,40235,40220,40220,10 30/10/2007,15:26:00,40220,40220,40210,40210,4 30/10/2007,15:27:00,40210,40215,40210,40215,7 30/10/2007,15:28:00,40220,40240,40220,40235,11 30/10/2007,15:29:00,40240,40240,40240,40240,1 30/10/2007,15:30:00,40235,40240,40230,40235,11 30/10/2007,15:31:00,40230,40230,40225,40230,18 30/10/2007,15:32:00,40230,40230,40220,40225,5 30/10/2007,15:33:00,40225,40240,40225,40240,8 30/10/2007,15:34:00,40235,40245,40235,40245,9 30/10/2007,15:35:00,40245,40280,40245,40280,57 30/10/2007,15:36:00,40275,40280,40270,40275,47 30/10/2007,15:37:00,40280,40285,40275,40280,28 30/10/2007,15:38:00,40280,40280,40265,40270,16 30/10/2007,15:39:00,40270,40280,40260,40275,26 30/10/2007,15:40:00,40275,40280,40260,40260,42 30/10/2007,15:41:00,40265,40280,40260,40280,24 30/10/2007,15:42:00,40275,40275,40275,40275,8 30/10/2007,15:43:00,40275,40275,40270,40270,4 30/10/2007,15:44:00,40275,40275,40275,40275,1 30/10/2007,15:45:00,40270,40280,40270,40280,10 30/10/2007,15:46:00,40285,40290,40280,40280,24 30/10/2007,15:47:00,40275,40275,40265,40265,9 30/10/2007,15:48:00,40275,40295,40275,40290,29 30/10/2007,15:49:00,40290,40300,40285,40300,55 30/10/2007,15:50:00,40295,40310,40295,40310,31 30/10/2007,15:51:00,40310,40330,40310,40325,36 30/10/2007,15:52:00,40325,40340,40320,40335,53 30/10/2007,15:53:00,40340,40340,40325,40335,34 30/10/2007,15:54:00,40335,40340,40325,40325,26 30/10/2007,15:55:00,40330,40355,40330,40355,50 30/10/2007,15:56:00,40355,40365,40355,40360,48 30/10/2007,15:57:00,40360,40360,40350,40350,21 30/10/2007,15:58:00,40345,40350,40335,40350,18 30/10/2007,15:59:00,40350,40355,40345,40355,13 30/10/2007,16:00:00,40360,40360,40350,40350,25 30/10/2007,16:01:00,40345,40350,40335,40335,63 30/10/2007,16:02:00,40335,40355,40335,40340,62 30/10/2007,16:03:00,40335,40345,40335,40345,29 30/10/2007,16:04:00,40345,40345,40340,40345,19 30/10/2007,16:05:00,40350,40350,40340,40345,35 30/10/2007,16:06:00,40345,40345,40340,40340,47 30/10/2007,16:07:00,40335,40335,40330,40330,43 30/10/2007,16:08:00,40335,40335,40320,40320,34 30/10/2007,16:09:00,40320,40320,40310,40315,24 30/10/2007,16:10:00,40315,40320,40310,40310,59 30/10/2007,16:11:00,40315,40315,40305,40310,24 30/10/2007,16:12:00,40315,40320,40315,40320,11 30/10/2007,16:13:00,40320,40325,40310,40320,42 30/10/2007,16:14:00,40315,40325,40310,40320,17 30/10/2007,16:15:00,40315,40325,40315,40320,13 30/10/2007,16:16:00,40325,40340,40320,40340,27 30/10/2007,16:17:00,40340,40340,40330,40340,16 30/10/2007,16:18:00,40335,40340,40330,40330,20 30/10/2007,16:19:00,40325,40330,40325,40330,10 30/10/2007,16:20:00,40335,40365,40335,40365,76 30/10/2007,16:21:00,40360,40360,40355,40360,21 30/10/2007,16:22:00,40365,40380,40360,40370,56 30/10/2007,16:23:00,40365,40380,40365,40380,39 30/10/2007,16:24:00,40380,40380,40370,40380,9 30/10/2007,16:25:00,40375,40380,40355,40360,30 30/10/2007,16:26:00,40360,40360,40350,40350,14 30/10/2007,16:27:00,40350,40355,40350,40350,7 30/10/2007,16:28:00,40355,40355,40350,40350,12 30/10/2007,16:29:00,40350,40350,40335,40340,25 30/10/2007,16:30:00,40340,40340,40335,40335,36 30/10/2007,16:31:00,40335,40340,40335,40335,72 30/10/2007,16:32:00,40335,40340,40335,40340,13 30/10/2007,16:33:00,40340,40360,40340,40355,52 30/10/2007,16:34:00,40350,40360,40350,40360,27 30/10/2007,16:35:00,40355,40360,40355,40360,13 30/10/2007,16:36:00,40360,40360,40360,40360,3 30/10/2007,16:37:00,40355,40355,40345,40350,26 30/10/2007,16:38:00,40345,40360,40345,40355,50 30/10/2007,16:39:00,40350,40355,40340,40350,41 30/10/2007,16:40:00,40345,40350,40340,40350,20 30/10/2007,16:41:00,40350,40350,40345,40350,20 30/10/2007,16:42:00,40350,40355,40350,40355,9 30/10/2007,16:43:00,40355,40355,40350,40355,14 30/10/2007,16:44:00,40355,40365,40355,40365,44 30/10/2007,16:45:00,40360,40360,40355,40355,15 30/10/2007,16:46:00,40355,40355,40355,40355,10 30/10/2007,16:47:00,40350,40355,40350,40355,13 30/10/2007,16:48:00,40355,40355,40350,40355,17 30/10/2007,16:49:00,40355,40355,40355,40355,5 30/10/2007,16:50:00,40355,40355,40345,40350,21 30/10/2007,16:51:00,40350,40350,40340,40340,22 30/10/2007,16:52:00,40340,40355,40340,40355,27 30/10/2007,16:53:00,40355,40355,40355,40355,4 30/10/2007,16:54:00,40355,40355,40355,40355,8 30/10/2007,16:55:00,40355,40360,40355,40360,7 30/10/2007,16:56:00,40355,40365,40355,40365,26 30/10/2007,16:57:00,40365,40365,40355,40360,7 30/10/2007,16:58:00,40355,40355,40355,40355,6 30/10/2007,16:59:00,40355,40355,40350,40350,5 30/10/2007,17:00:00,40350,40355,40345,40350,26 30/10/2007,17:01:00,40355,40355,40350,40355,15 30/10/2007,17:02:00,40360,40360,40360,40360,5 30/10/2007,17:03:00,40360,40360,40350,40350,7 30/10/2007,17:04:00,40355,40360,40350,40360,4 30/10/2007,17:05:00,40360,40360,40360,40360,7 30/10/2007,17:06:00,40360,40365,40360,40360,19 30/10/2007,17:07:00,40355,40355,40350,40350,11 30/10/2007,17:08:00,40350,40360,40350,40355,16 30/10/2007,17:09:00,40355,40360,40355,40360,12 30/10/2007,17:10:00,40355,40355,40350,40350,6 30/10/2007,17:11:00,40355,40355,40350,40350,16 30/10/2007,17:12:00,40350,40355,40345,40345,38 30/10/2007,17:13:00,40345,40345,40340,40345,26 30/10/2007,17:14:00,40345,40355,40345,40355,19 30/10/2007,17:15:00,40355,40360,40355,40355,18 30/10/2007,17:16:00,40355,40360,40355,40355,26 30/10/2007,17:17:00,40350,40350,40350,40350,10 30/10/2007,17:18:00,40350,40350,40340,40350,23 30/10/2007,17:19:00,40345,40350,40335,40335,40 30/10/2007,17:20:00,40335,40340,40330,40335,39 30/10/2007,17:21:00,40335,40335,40330,40335,10 30/10/2007,17:22:00,40330,40330,40330,40330,9 30/10/2007,17:23:00,40330,40335,40330,40335,10 30/10/2007,17:24:00,40330,40345,40330,40330,22 30/10/2007,17:25:00,40325,40330,40320,40325,31 30/10/2007,17:26:00,40325,40330,40290,40300,63 30/10/2007,17:27:00,40300,40315,40295,40300,63 30/10/2007,17:28:00,40300,40305,40295,40300,50 30/10/2007,17:29:00,40305,40325,40300,40325,42 30/10/2007,17:30:00,40325,40340,40325,40325,74 30/10/2007,17:31:00,40335,40340,40330,40330,10 30/10/2007,17:32:00,40330,40335,40330,40335,13 30/10/2007,17:33:00,40330,40335,40325,40330,13 30/10/2007,17:34:00,40330,40335,40325,40325,10 30/10/2007,17:35:00,40330,40330,40325,40325,16 30/10/2007,17:36:00,40325,40330,40325,40325,6 30/10/2007,17:37:00,40325,40330,40310,40315,40 30/10/2007,17:38:00,40315,40315,40305,40310,27 30/10/2007,17:39:00,40310,40315,40310,40315,25