DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
31/10/2007,09:00:00,40350,40370,40330,40345,60
31/10/2007,09:01:00,40350,40350,40335,40340,29
31/10/2007,09:02:00,40340,40340,40325,40340,29
31/10/2007,09:03:00,40340,40345,40330,40335,20
31/10/2007,09:04:00,40325,40340,40315,40340,33
31/10/2007,09:05:00,40330,40340,40300,40300,38
31/10/2007,09:06:00,40305,40305,40285,40300,42
31/10/2007,09:07:00,40295,40300,40290,40290,40
31/10/2007,09:08:00,40295,40335,40295,40335,60
31/10/2007,09:09:00,40335,40340,40320,40330,56
31/10/2007,09:10:00,40330,40340,40330,40340,28
31/10/2007,09:11:00,40345,40355,40345,40350,47
31/10/2007,09:12:00,40345,40350,40340,40345,18
31/10/2007,09:13:00,40345,40360,40345,40355,32
31/10/2007,09:14:00,40350,40360,40350,40350,23
31/10/2007,09:15:00,40360,40365,40350,40365,20
31/10/2007,09:16:00,40365,40370,40360,40370,25
31/10/2007,09:17:00,40370,40370,40360,40360,9
31/10/2007,09:18:00,40360,40365,40355,40360,39
31/10/2007,09:19:00,40365,40365,40345,40360,37
31/10/2007,09:20:00,40360,40380,40360,40380,33
31/10/2007,09:21:00,40375,40395,40370,40375,72
31/10/2007,09:22:00,40380,40385,40365,40365,31
31/10/2007,09:23:00,40365,40370,40365,40365,9
31/10/2007,09:24:00,40365,40365,40350,40355,16
31/10/2007,09:25:00,40350,40355,40350,40355,16
31/10/2007,09:26:00,40355,40375,40350,40370,25
31/10/2007,09:27:00,40370,40370,40350,40355,9
31/10/2007,09:28:00,40355,40355,40350,40355,8
31/10/2007,09:29:00,40350,40355,40350,40355,16
31/10/2007,09:30:00,40350,40360,40345,40360,26
31/10/2007,09:31:00,40355,40355,40355,40355,1
31/10/2007,09:32:00,40350,40350,40340,40345,13
31/10/2007,09:33:00,40340,40340,40325,40335,40
31/10/2007,09:34:00,40335,40340,40330,40330,7
31/10/2007,09:35:00,40330,40335,40320,40325,28
31/10/2007,09:36:00,40320,40320,40310,40315,28
31/10/2007,09:37:00,40315,40320,40305,40320,32
31/10/2007,09:38:00,40325,40340,40325,40330,17
31/10/2007,09:39:00,40330,40335,40330,40330,5
31/10/2007,09:40:00,40335,40335,40335,40335,5
31/10/2007,09:41:00,40335,40335,40325,40330,12
31/10/2007,09:42:00,40330,40330,40325,40325,9
31/10/2007,09:43:00,40325,40330,40320,40320,10
31/10/2007,09:44:00,40320,40320,40315,40320,13
31/10/2007,09:45:00,40320,40320,40320,40320,6
31/10/2007,09:46:00,40325,40330,40325,40330,9
31/10/2007,09:47:00,40325,40330,40325,40330,9
31/10/2007,09:48:00,40335,40335,40335,40335,1
31/10/2007,09:49:00,40330,40335,40330,40335,13
31/10/2007,09:50:00,40340,40340,40330,40335,22
31/10/2007,09:51:00,40335,40335,40335,40335,3
31/10/2007,09:52:00,40335,40340,40335,40340,6
31/10/2007,09:53:00,40345,40365,40345,40360,30
31/10/2007,09:54:00,40360,40365,40340,40345,24
31/10/2007,09:55:00,40340,40345,40340,40345,4
31/10/2007,09:56:00,40350,40350,40345,40350,8
31/10/2007,09:57:00,40350,40350,40345,40345,4
31/10/2007,09:58:00,40340,40355,40340,40355,21
31/10/2007,09:59:00,40355,40360,40355,40355,6
31/10/2007,10:00:00,40360,40360,40355,40355,4
31/10/2007,10:01:00,40355,40365,40355,40355,28
31/10/2007,10:02:00,40360,40360,40360,40360,2
31/10/2007,10:03:00,40355,40360,40355,40355,18
31/10/2007,10:04:00,40350,40350,40350,40350,1
31/10/2007,10:05:00,40350,40350,40350,40350,4
31/10/2007,10:06:00,40345,40345,40335,40335,8
31/10/2007,10:07:00,40340,40340,40335,40335,8
31/10/2007,10:08:00,40340,40340,40340,40340,5
31/10/2007,10:09:00,40340,40340,40340,40340,2
31/10/2007,10:10:00,40345,40345,40340,40340,6
31/10/2007,10:11:00,40345,40345,40345,40345,8
31/10/2007,10:12:00,40345,40345,40345,40345,3
31/10/2007,10:13:00,40350,40350,40350,40350,13
31/10/2007,10:14:00,40350,40355,40345,40345,9
31/10/2007,10:15:00,40345,40345,40340,40345,11
31/10/2007,10:16:00,40350,40350,40345,40345,3
31/10/2007,10:17:00,40345,40350,40345,40350,8
31/10/2007,10:18:00,40350,40350,40350,40350,1
31/10/2007,10:19:00,40350,40355,40350,40355,2
31/10/2007,10:21:00,40350,40350,40345,40345,6
31/10/2007,10:22:00,40345,40350,40345,40350,4
31/10/2007,10:23:00,40350,40350,40350,40350,1
31/10/2007,10:24:00,40355,40355,40355,40355,9
31/10/2007,10:25:00,40360,40375,40360,40375,29
31/10/2007,10:26:00,40370,40375,40370,40375,12
31/10/2007,10:27:00,40375,40375,40375,40375,2
31/10/2007,10:28:00,40375,40375,40370,40370,5
31/10/2007,10:29:00,40370,40370,40370,40370,2
31/10/2007,10:30:00,40375,40385,40375,40380,20
31/10/2007,10:31:00,40385,40385,40380,40385,5
31/10/2007,10:32:00,40385,40425,40385,40415,117
31/10/2007,10:33:00,40415,40420,40410,40420,29
31/10/2007,10:34:00,40420,40430,40420,40425,34
31/10/2007,10:35:00,40425,40430,40420,40420,15
31/10/2007,10:36:00,40425,40440,40425,40430,22
31/10/2007,10:37:00,40430,40455,40430,40440,47
31/10/2007,10:38:00,40440,40455,40440,40445,57
31/10/2007,10:39:00,40445,40450,40445,40445,13
31/10/2007,10:40:00,40450,40460,40450,40450,26
31/10/2007,10:41:00,40450,40460,40450,40455,22
31/10/2007,10:42:00,40460,40475,40460,40465,45
31/10/2007,10:43:00,40465,40470,40465,40465,26
31/10/2007,10:44:00,40465,40465,40430,40440,105
31/10/2007,10:45:00,40440,40455,40440,40450,49
31/10/2007,10:46:00,40455,40455,40450,40450,19
31/10/2007,10:47:00,40445,40450,40445,40450,15
31/10/2007,10:48:00,40450,40450,40445,40450,15
31/10/2007,10:49:00,40450,40450,40445,40450,12
31/10/2007,10:50:00,40450,40455,40450,40455,14
31/10/2007,10:51:00,40455,40455,40450,40455,10
31/10/2007,10:52:00,40455,40455,40455,40455,15
31/10/2007,10:53:00,40450,40450,40450,40450,8
31/10/2007,10:54:00,40445,40450,40440,40440,32
31/10/2007,10:55:00,40440,40440,40440,40440,28
31/10/2007,10:56:00,40435,40450,40435,40445,30
31/10/2007,10:57:00,40445,40450,40435,40445,27
31/10/2007,10:58:00,40445,40445,40435,40440,12
31/10/2007,10:59:00,40445,40445,40440,40440,2
31/10/2007,11:00:00,40440,40450,40435,40450,15
31/10/2007,11:01:00,40450,40450,40440,40450,17
31/10/2007,11:02:00,40445,40455,40445,40445,25
31/10/2007,11:03:00,40445,40450,40440,40450,15
31/10/2007,11:04:00,40450,40455,40450,40455,13
31/10/2007,11:05:00,40450,40455,40450,40455,8
31/10/2007,11:06:00,40450,40450,40450,40450,2
31/10/2007,11:07:00,40450,40450,40445,40445,7
31/10/2007,11:08:00,40445,40445,40440,40440,9
31/10/2007,11:09:00,40435,40435,40420,40420,30
31/10/2007,11:10:00,40425,40435,40425,40435,17
31/10/2007,11:11:00,40430,40430,40425,40425,2
31/10/2007,11:12:00,40430,40430,40425,40425,4
31/10/2007,11:13:00,40425,40430,40425,40425,6
31/10/2007,11:14:00,40430,40430,40430,40430,1
31/10/2007,11:15:00,40425,40425,40425,40425,1
31/10/2007,11:16:00,40430,40435,40430,40435,6
31/10/2007,11:17:00,40440,40445,40430,40435,15
31/10/2007,11:18:00,40435,40435,40435,40435,4
31/10/2007,11:19:00,40435,40435,40435,40435,2
31/10/2007,11:20:00,40435,40450,40435,40450,17
31/10/2007,11:21:00,40450,40480,40450,40475,100
31/10/2007,11:22:00,40475,40485,40460,40485,53
31/10/2007,11:23:00,40485,40485,40455,40460,56
31/10/2007,11:24:00,40465,40490,40465,40490,32
31/10/2007,11:25:00,40490,40565,40480,40535,236
31/10/2007,11:26:00,40540,40545,40525,40525,76
31/10/2007,11:27:00,40525,40525,40520,40525,21
31/10/2007,11:28:00,40520,40530,40520,40530,20
31/10/2007,11:29:00,40525,40570,40525,40560,78
31/10/2007,11:30:00,40560,40575,40555,40575,40
31/10/2007,11:31:00,40570,40575,40550,40565,64
31/10/2007,11:32:00,40560,40580,40560,40575,38
31/10/2007,11:33:00,40580,40585,40575,40580,31
31/10/2007,11:34:00,40580,40580,40570,40570,10
31/10/2007,11:35:00,40575,40580,40550,40550,73
31/10/2007,11:36:00,40545,40545,40535,40545,26
31/10/2007,11:37:00,40545,40550,40540,40545,33
31/10/2007,11:38:00,40545,40550,40545,40550,9
31/10/2007,11:39:00,40550,40550,40545,40545,12
31/10/2007,11:40:00,40545,40550,40540,40550,10
31/10/2007,11:41:00,40550,40550,40535,40540,48
31/10/2007,11:42:00,40535,40540,40535,40535,7
31/10/2007,11:43:00,40540,40540,40535,40535,6
31/10/2007,11:44:00,40535,40535,40535,40535,3
31/10/2007,11:45:00,40540,40540,40540,40540,12
31/10/2007,11:46:00,40535,40540,40535,40535,7
31/10/2007,11:47:00,40540,40540,40530,40530,8
31/10/2007,11:48:00,40540,40545,40535,40535,25
31/10/2007,11:49:00,40540,40545,40535,40535,6
31/10/2007,11:50:00,40540,40540,40520,40530,29
31/10/2007,11:51:00,40530,40535,40530,40535,5
31/10/2007,11:52:00,40535,40540,40535,40540,5
31/10/2007,11:53:00,40545,40545,40540,40545,8
31/10/2007,11:54:00,40550,40555,40545,40555,27
31/10/2007,11:55:00,40555,40565,40555,40565,29
31/10/2007,11:56:00,40565,40565,40560,40560,8
31/10/2007,11:57:00,40560,40565,40555,40555,5
31/10/2007,11:58:00,40565,40570,40560,40560,16
31/10/2007,11:59:00,40560,40560,40560,40560,2
31/10/2007,12:00:00,40560,40560,40550,40550,7
31/10/2007,12:01:00,40555,40565,40555,40565,10
31/10/2007,12:02:00,40565,40575,40560,40570,23
31/10/2007,12:03:00,40575,40575,40560,40560,71
31/10/2007,12:04:00,40555,40570,40555,40570,18
31/10/2007,12:05:00,40575,40575,40575,40575,6
31/10/2007,12:06:00,40575,40575,40570,40570,11
31/10/2007,12:07:00,40570,40580,40570,40580,23
31/10/2007,12:08:00,40575,40580,40575,40580,15
31/10/2007,12:09:00,40575,40575,40575,40575,13
31/10/2007,12:10:00,40575,40590,40575,40590,30
31/10/2007,12:11:00,40590,40600,40590,40595,30
31/10/2007,12:12:00,40600,40630,40595,40620,116
31/10/2007,12:13:00,40625,40635,40620,40625,84
31/10/2007,12:14:00,40625,40630,40620,40625,37
31/10/2007,12:15:00,40625,40640,40625,40635,45
31/10/2007,12:16:00,40635,40650,40635,40645,104
31/10/2007,12:17:00,40640,40645,40635,40640,31
31/10/2007,12:18:00,40645,40645,40640,40640,11
31/10/2007,12:19:00,40635,40640,40630,40635,18
31/10/2007,12:20:00,40630,40630,40625,40625,19
31/10/2007,12:21:00,40625,40625,40625,40625,21
31/10/2007,12:22:00,40625,40630,40625,40630,8
31/10/2007,12:23:00,40630,40640,40630,40640,17
31/10/2007,12:24:00,40640,40640,40630,40635,6
31/10/2007,12:25:00,40635,40635,40630,40635,22
31/10/2007,12:26:00,40630,40640,40630,40635,46
31/10/2007,12:27:00,40635,40635,40630,40635,17
31/10/2007,12:28:00,40640,40640,40635,40635,8
31/10/2007,12:29:00,40630,40630,40630,40630,5
31/10/2007,12:30:00,40625,40625,40620,40625,19
31/10/2007,12:31:00,40620,40625,40620,40625,6
31/10/2007,12:32:00,40620,40620,40620,40620,4
31/10/2007,12:33:00,40615,40615,40615,40615,4
31/10/2007,12:34:00,40615,40615,40605,40605,8
31/10/2007,12:35:00,40605,40605,40600,40600,12
31/10/2007,12:36:00,40600,40600,40595,40595,20
31/10/2007,12:37:00,40595,40595,40590,40590,13
31/10/2007,12:38:00,40590,40590,40575,40575,28
31/10/2007,12:39:00,40575,40575,40565,40565,20
31/10/2007,12:40:00,40565,40570,40560,40570,12
31/10/2007,12:41:00,40570,40580,40570,40580,31
31/10/2007,12:42:00,40580,40580,40575,40575,9
31/10/2007,12:43:00,40575,40575,40575,40575,5
31/10/2007,12:44:00,40570,40575,40570,40570,6
31/10/2007,12:45:00,40570,40570,40560,40565,9
31/10/2007,12:46:00,40565,40565,40545,40550,49
31/10/2007,12:47:00,40550,40560,40550,40560,26
31/10/2007,12:48:00,40560,40560,40555,40555,7
31/10/2007,12:49:00,40555,40555,40545,40545,12
31/10/2007,12:50:00,40545,40545,40530,40540,26
31/10/2007,12:51:00,40530,40540,40530,40540,14
31/10/2007,12:52:00,40540,40545,40535,40540,12
31/10/2007,12:53:00,40540,40545,40540,40545,2
31/10/2007,12:54:00,40545,40545,40545,40545,3
31/10/2007,12:55:00,40550,40550,40545,40545,2
31/10/2007,12:56:00,40550,40550,40545,40550,24
31/10/2007,12:57:00,40550,40560,40550,40560,8
31/10/2007,12:58:00,40550,40550,40550,40550,6
31/10/2007,13:00:00,40555,40555,40550,40550,11
31/10/2007,13:01:00,40550,40550,40545,40545,5
31/10/2007,13:02:00,40545,40550,40540,40545,5
31/10/2007,13:03:00,40545,40545,40545,40545,1
31/10/2007,13:04:00,40550,40555,40550,40550,5
31/10/2007,13:05:00,40560,40560,40560,40560,1
31/10/2007,13:06:00,40560,40575,40560,40575,21
31/10/2007,13:07:00,40575,40590,40575,40585,21
31/10/2007,13:08:00,40580,40585,40580,40585,7
31/10/2007,13:09:00,40585,40585,40580,40580,5
31/10/2007,13:10:00,40585,40585,40575,40575,10
31/10/2007,13:11:00,40575,40575,40560,40565,25
31/10/2007,13:12:00,40560,40565,40560,40560,9
31/10/2007,13:13:00,40565,40565,40565,40565,11
31/10/2007,13:14:00,40570,40570,40560,40560,5
31/10/2007,13:15:00,40565,40605,40565,40580,42
31/10/2007,13:16:00,40585,40585,40575,40575,7
31/10/2007,13:17:00,40575,40580,40575,40580,6
31/10/2007,13:18:00,40585,40600,40585,40585,32
31/10/2007,13:19:00,40585,40590,40580,40580,14
31/10/2007,13:20:00,40580,40580,40575,40575,5
31/10/2007,13:21:00,40575,40580,40575,40580,6
31/10/2007,13:22:00,40575,40580,40575,40580,5
31/10/2007,13:23:00,40580,40580,40580,40580,4
31/10/2007,13:24:00,40580,40580,40580,40580,2
31/10/2007,13:25:00,40580,40585,40580,40580,9
31/10/2007,13:26:00,40580,40590,40580,40590,6
31/10/2007,13:27:00,40590,40590,40580,40580,8
31/10/2007,13:28:00,40580,40580,40565,40565,10
31/10/2007,13:29:00,40575,40585,40575,40585,7
31/10/2007,13:30:00,40585,40615,40535,40535,90
31/10/2007,13:31:00,40540,40560,40535,40545,30
31/10/2007,13:32:00,40545,40565,40540,40540,20
31/10/2007,13:33:00,40540,40545,40520,40525,44
31/10/2007,13:34:00,40525,40550,40525,40535,19
31/10/2007,13:35:00,40535,40535,40520,40525,43
31/10/2007,13:36:00,40530,40550,40520,40525,33
31/10/2007,13:37:00,40525,40525,40500,40510,61
31/10/2007,13:38:00,40510,40510,40500,40500,27
31/10/2007,13:39:00,40500,40520,40500,40510,19
31/10/2007,13:40:00,40515,40520,40515,40520,7
31/10/2007,13:41:00,40525,40525,40515,40525,7
31/10/2007,13:42:00,40530,40535,40530,40530,14
31/10/2007,13:43:00,40525,40525,40520,40520,10
31/10/2007,13:44:00,40515,40520,40515,40520,8
31/10/2007,13:45:00,40520,40520,40510,40510,11
31/10/2007,13:46:00,40510,40520,40510,40520,7
31/10/2007,13:47:00,40525,40535,40525,40530,7
31/10/2007,13:48:00,40530,40535,40525,40525,20
31/10/2007,13:49:00,40535,40545,40535,40540,16
31/10/2007,13:50:00,40540,40560,40540,40560,21
31/10/2007,13:51:00,40555,40555,40550,40550,18
31/10/2007,13:52:00,40555,40555,40555,40555,3
31/10/2007,13:53:00,40560,40570,40560,40570,12
31/10/2007,13:54:00,40570,40580,40570,40575,10
31/10/2007,13:55:00,40575,40595,40575,40590,51
31/10/2007,13:56:00,40590,40590,40580,40580,13
31/10/2007,13:57:00,40580,40580,40570,40570,6
31/10/2007,13:58:00,40575,40575,40575,40575,1
31/10/2007,13:59:00,40580,40580,40580,40580,1
31/10/2007,14:00:00,40575,40580,40570,40580,4
31/10/2007,14:01:00,40585,40585,40585,40585,6
31/10/2007,14:02:00,40580,40580,40575,40575,2
31/10/2007,14:03:00,40575,40575,40565,40565,4
31/10/2007,14:04:00,40565,40565,40545,40545,31
31/10/2007,14:05:00,40550,40555,40550,40555,4
31/10/2007,14:06:00,40555,40555,40555,40555,4
31/10/2007,14:07:00,40560,40560,40520,40525,24
31/10/2007,14:08:00,40525,40540,40525,40530,14
31/10/2007,14:09:00,40535,40535,40525,40530,5
31/10/2007,14:10:00,40530,40530,40510,40515,21
31/10/2007,14:11:00,40510,40515,40505,40515,7
31/10/2007,14:12:00,40515,40525,40515,40525,16
31/10/2007,14:13:00,40525,40530,40525,40530,6
31/10/2007,14:14:00,40530,40530,40525,40525,13
31/10/2007,14:15:00,40530,40535,40530,40535,9
31/10/2007,14:16:00,40535,40540,40535,40540,13
31/10/2007,14:17:00,40540,40550,40540,40545,29
31/10/2007,14:18:00,40545,40545,40545,40545,3
31/10/2007,14:19:00,40550,40550,40545,40545,6
31/10/2007,14:21:00,40545,40545,40545,40545,3
31/10/2007,14:22:00,40545,40565,40545,40550,26
31/10/2007,14:23:00,40550,40550,40550,40550,3
31/10/2007,14:24:00,40545,40545,40540,40540,10
31/10/2007,14:25:00,40545,40545,40545,40545,2
31/10/2007,14:26:00,40550,40550,40550,40550,5
31/10/2007,14:27:00,40550,40555,40550,40555,10
31/10/2007,14:28:00,40555,40560,40555,40560,2
31/10/2007,14:29:00,40560,40570,40560,40565,15
31/10/2007,14:30:00,40565,40565,40540,40540,50
31/10/2007,14:31:00,40545,40555,40540,40550,21
31/10/2007,14:32:00,40555,40555,40535,40540,22
31/10/2007,14:33:00,40545,40545,40545,40545,1
31/10/2007,14:34:00,40540,40540,40530,40530,10
31/10/2007,14:35:00,40530,40540,40530,40535,6
31/10/2007,14:36:00,40535,40545,40535,40545,19
31/10/2007,14:37:00,40545,40550,40535,40535,15
31/10/2007,14:38:00,40540,40540,40525,40530,10
31/10/2007,14:39:00,40540,40540,40535,40535,6
31/10/2007,14:40:00,40540,40545,40535,40535,21
31/10/2007,14:41:00,40540,40540,40530,40530,13
31/10/2007,14:42:00,40525,40525,40500,40515,68
31/10/2007,14:43:00,40515,40520,40500,40500,31
31/10/2007,14:44:00,40500,40500,40485,40490,23
31/10/2007,14:45:00,40485,40505,40485,40495,49
31/10/2007,14:46:00,40490,40510,40490,40500,33
31/10/2007,14:47:00,40495,40500,40495,40495,4
31/10/2007,14:48:00,40495,40500,40495,40500,13
31/10/2007,14:49:00,40505,40505,40490,40490,20
31/10/2007,14:50:00,40485,40490,40465,40490,60
31/10/2007,14:51:00,40480,40485,40445,40455,107
31/10/2007,14:52:00,40455,40460,40435,40445,63
31/10/2007,14:53:00,40440,40455,40440,40455,14
31/10/2007,14:54:00,40450,40455,40445,40450,9
31/10/2007,14:55:00,40440,40450,40440,40450,20
31/10/2007,14:56:00,40450,40460,40450,40460,5
31/10/2007,14:57:00,40450,40455,40450,40455,20
31/10/2007,14:58:00,40460,40465,40455,40465,15
31/10/2007,14:59:00,40465,40465,40455,40460,18
31/10/2007,15:00:00,40460,40485,40460,40480,70
31/10/2007,15:01:00,40480,40480,40465,40465,14
31/10/2007,15:02:00,40470,40470,40465,40465,9
31/10/2007,15:03:00,40470,40480,40470,40480,96
31/10/2007,15:04:00,40480,40485,40480,40480,21
31/10/2007,15:05:00,40490,40510,40490,40510,66
31/10/2007,15:06:00,40505,40510,40500,40505,22
31/10/2007,15:07:00,40510,40510,40485,40485,14
31/10/2007,15:08:00,40480,40480,40460,40480,97
31/10/2007,15:09:00,40485,40485,40470,40480,23
31/10/2007,15:10:00,40480,40490,40480,40490,19
31/10/2007,15:11:00,40490,40510,40490,40505,64
31/10/2007,15:12:00,40510,40510,40495,40500,30
31/10/2007,15:13:00,40495,40495,40485,40490,16
31/10/2007,15:14:00,40490,40500,40490,40500,21
31/10/2007,15:15:00,40505,40515,40505,40515,14
31/10/2007,15:16:00,40515,40515,40500,40500,14
31/10/2007,15:17:00,40495,40500,40480,40480,22
31/10/2007,15:18:00,40485,40485,40485,40485,4
31/10/2007,15:19:00,40485,40490,40485,40490,5
31/10/2007,15:20:00,40490,40490,40485,40485,45
31/10/2007,15:21:00,40495,40500,40495,40500,9
31/10/2007,15:22:00,40495,40495,40490,40490,6
31/10/2007,15:23:00,40485,40510,40485,40510,13
31/10/2007,15:24:00,40515,40525,40510,40520,48
31/10/2007,15:25:00,40520,40530,40520,40530,14
31/10/2007,15:26:00,40525,40535,40525,40535,28
31/10/2007,15:27:00,40535,40540,40535,40540,7
31/10/2007,15:28:00,40540,40545,40535,40535,15
31/10/2007,15:29:00,40530,40535,40530,40535,32
31/10/2007,15:30:00,40535,40535,40515,40520,25
31/10/2007,15:31:00,40520,40520,40515,40520,9
31/10/2007,15:32:00,40515,40525,40515,40525,12
31/10/2007,15:33:00,40530,40535,40530,40535,7
31/10/2007,15:34:00,40540,40545,40520,40520,13
31/10/2007,15:35:00,40520,40535,40505,40530,29
31/10/2007,15:36:00,40535,40535,40530,40535,7
31/10/2007,15:37:00,40535,40535,40520,40520,6
31/10/2007,15:38:00,40530,40535,40530,40535,8
31/10/2007,15:39:00,40535,40540,40530,40530,8
31/10/2007,15:40:00,40530,40550,40530,40550,23
31/10/2007,15:41:00,40550,40555,40535,40535,28
31/10/2007,15:42:00,40545,40545,40530,40540,12
31/10/2007,15:43:00,40535,40535,40535,40535,3
31/10/2007,15:44:00,40535,40540,40530,40540,11
31/10/2007,15:45:00,40545,40555,40545,40555,30
31/10/2007,15:46:00,40555,40555,40540,40550,17
31/10/2007,15:47:00,40555,40555,40550,40555,12
31/10/2007,15:48:00,40550,40550,40550,40550,5
31/10/2007,15:49:00,40545,40555,40545,40550,28
31/10/2007,15:50:00,40550,40550,40550,40550,1
31/10/2007,15:51:00,40550,40555,40535,40545,25
31/10/2007,15:52:00,40550,40550,40550,40550,3
31/10/2007,15:53:00,40550,40565,40550,40565,19
31/10/2007,15:54:00,40560,40565,40545,40545,23
31/10/2007,15:55:00,40540,40540,40535,40540,5
31/10/2007,15:56:00,40535,40550,40535,40545,17
31/10/2007,15:57:00,40545,40550,40530,40540,20
31/10/2007,15:58:00,40545,40545,40540,40540,9
31/10/2007,15:59:00,40535,40535,40530,40535,6
31/10/2007,16:00:00,40540,40540,40540,40540,3
31/10/2007,16:01:00,40545,40545,40545,40545,2
31/10/2007,16:02:00,40545,40545,40540,40540,26
31/10/2007,16:03:00,40545,40545,40540,40540,20
31/10/2007,16:04:00,40545,40545,40545,40545,2
31/10/2007,16:05:00,40540,40540,40535,40535,16
31/10/2007,16:06:00,40540,40550,40535,40550,15
31/10/2007,16:07:00,40540,40540,40540,40540,4
31/10/2007,16:08:00,40535,40540,40535,40540,57
31/10/2007,16:09:00,40540,40545,40530,40530,20
31/10/2007,16:10:00,40530,40535,40530,40535,8
31/10/2007,16:11:00,40535,40545,40535,40545,6
31/10/2007,16:12:00,40540,40540,40525,40525,36
31/10/2007,16:13:00,40530,40530,40510,40525,33
31/10/2007,16:14:00,40520,40530,40520,40530,11
31/10/2007,16:15:00,40525,40525,40515,40515,23
31/10/2007,16:16:00,40510,40515,40510,40515,24
31/10/2007,16:17:00,40515,40515,40510,40515,7
31/10/2007,16:18:00,40515,40520,40510,40510,24
31/10/2007,16:19:00,40510,40530,40505,40505,87
31/10/2007,16:20:00,40505,40515,40495,40495,19
31/10/2007,16:21:00,40500,40505,40495,40505,8
31/10/2007,16:22:00,40505,40505,40500,40505,11
31/10/2007,16:23:00,40505,40505,40485,40505,17
31/10/2007,16:24:00,40495,40505,40495,40505,21
31/10/2007,16:25:00,40510,40520,40510,40515,9
31/10/2007,16:26:00,40510,40515,40510,40515,12
31/10/2007,16:27:00,40515,40520,40510,40520,17
31/10/2007,16:28:00,40520,40520,40510,40515,6
31/10/2007,16:29:00,40520,40525,40515,40525,6
31/10/2007,16:30:00,40515,40525,40515,40525,10
31/10/2007,16:31:00,40525,40545,40525,40540,34
31/10/2007,16:32:00,40540,40545,40540,40540,12
31/10/2007,16:33:00,40545,40545,40530,40545,18
31/10/2007,16:34:00,40545,40555,40545,40550,27
31/10/2007,16:35:00,40555,40555,40545,40550,7
31/10/2007,16:36:00,40545,40550,40540,40545,10
31/10/2007,16:37:00,40545,40550,40545,40550,6
31/10/2007,16:38:00,40545,40550,40545,40550,9
31/10/2007,16:39:00,40545,40550,40545,40550,93
31/10/2007,16:40:00,40545,40545,40535,40540,11
31/10/2007,16:41:00,40540,40540,40535,40540,8
31/10/2007,16:42:00,40540,40540,40540,40540,6
31/10/2007,16:43:00,40540,40545,40540,40540,15
31/10/2007,16:44:00,40540,40555,40535,40555,13
31/10/2007,16:45:00,40555,40555,40545,40545,13
31/10/2007,16:46:00,40540,40540,40525,40530,33
31/10/2007,16:47:00,40525,40530,40520,40530,16
31/10/2007,16:48:00,40525,40545,40525,40545,22
31/10/2007,16:49:00,40545,40555,40540,40555,45
31/10/2007,16:50:00,40550,40555,40540,40545,17
31/10/2007,16:51:00,40545,40550,40535,40535,21
31/10/2007,16:52:00,40540,40540,40535,40540,9
31/10/2007,16:53:00,40540,40545,40535,40545,31
31/10/2007,16:54:00,40540,40545,40540,40545,15
31/10/2007,16:55:00,40550,40565,40545,40560,28
31/10/2007,16:56:00,40560,40570,40560,40565,32
31/10/2007,16:57:00,40570,40570,40565,40570,23
31/10/2007,16:58:00,40570,40575,40570,40570,13
31/10/2007,16:59:00,40575,40585,40575,40575,43
31/10/2007,17:00:00,40580,40585,40575,40575,21
31/10/2007,17:01:00,40575,40585,40570,40585,35
31/10/2007,17:02:00,40580,40595,40580,40595,54
31/10/2007,17:03:00,40595,40625,40595,40620,67
31/10/2007,17:04:00,40620,40625,40610,40620,26
31/10/2007,17:05:00,40625,40640,40625,40640,39
31/10/2007,17:06:00,40640,40650,40640,40645,62
31/10/2007,17:07:00,40640,40640,40630,40635,16
31/10/2007,17:08:00,40640,40640,40630,40630,7
31/10/2007,17:09:00,40630,40630,40620,40620,12
31/10/2007,17:10:00,40620,40640,40620,40630,17
31/10/2007,17:11:00,40625,40645,40625,40635,20
31/10/2007,17:12:00,40635,40640,40630,40630,21
31/10/2007,17:13:00,40630,40630,40625,40630,12
31/10/2007,17:14:00,40630,40640,40630,40640,35
31/10/2007,17:15:00,40640,40645,40625,40625,51
31/10/2007,17:16:00,40620,40625,40615,40625,46
31/10/2007,17:17:00,40625,40625,40620,40620,22
31/10/2007,17:18:00,40620,40620,40615,40620,24
31/10/2007,17:19:00,40620,40620,40610,40610,25
31/10/2007,17:20:00,40610,40610,40605,40610,32
31/10/2007,17:21:00,40605,40615,40605,40605,29
31/10/2007,17:22:00,40610,40625,40610,40620,35
31/10/2007,17:23:00,40620,40630,40615,40625,21
31/10/2007,17:24:00,40620,40625,40615,40615,85
31/10/2007,17:25:00,40615,40630,40610,40615,76
31/10/2007,17:26:00,40615,40630,40610,40630,59
31/10/2007,17:27:00,40625,40645,40625,40640,82
31/10/2007,17:28:00,40640,40690,40635,40675,212
31/10/2007,17:29:00,40675,40690,40655,40660,225
31/10/2007,17:30:00,40670,40690,40645,40680,134
31/10/2007,17:31:00,40670,40685,40670,40670,131
31/10/2007,17:32:00,40685,40695,40685,40690,57
31/10/2007,17:33:00,40690,40700,40690,40700,42
31/10/2007,17:34:00,40695,40710,40695,40695,73
31/10/2007,17:35:00,40695,40705,40680,40700,72
31/10/2007,17:36:00,40690,40700,40690,40695,29
31/10/2007,17:37:00,40700,40710,40690,40705,38
31/10/2007,17:38:00,40710,40720,40710,40715,71
31/10/2007,17:39:00,40720,40730,40710,40715,75
31/10/2007,17:40:00,40710,40710,40710,40710,1