21/05/2007,09:22:00,43715,43730,43710,43720,42
21/05/2007,09:23:00,43715,43720,43705,43720,47
21/05/2007,09:24:00,43715,43720,43705,43705,18
21/05/2007,09:25:00,43705,43715,43700,43700,24
21/05/2007,09:26:00,43705,43715,43695,43715,87
21/05/2007,09:27:00,43715,43715,43700,43700,52
21/05/2007,09:28:00,43700,43715,43700,43700,29
21/05/2007,09:29:00,43710,43710,43700,43710,5
21/05/2007,09:30:00,43700,43700,43675,43685,56
21/05/2007,09:31:00,43690,43690,43680,43680,23
21/05/2007,09:32:00,43680,43705,43680,43705,22
21/05/2007,09:33:00,43700,43720,43690,43710,63
21/05/2007,09:34:00,43710,43710,43695,43695,42
21/05/2007,09:35:00,43695,43695,43685,43690,41
21/05/2007,09:36:00,43690,43700,43685,43695,14
21/05/2007,09:37:00,43695,43710,43695,43705,23
21/05/2007,09:38:00,43705,43710,43695,43700,19
21/05/2007,09:39:00,43690,43700,43685,43685,42
21/05/2007,09:40:00,43685,43685,43655,43660,97
21/05/2007,09:41:00,43660,43690,43660,43685,76
21/05/2007,09:42:00,43685,43685,43670,43675,39
21/05/2007,09:43:00,43685,43705,43685,43705,58
21/05/2007,09:44:00,43700,43710,43700,43700,24
21/05/2007,09:45:00,43700,43710,43695,43710,9
21/05/2007,09:46:00,43715,43735,43710,43735,42
21/05/2007,09:47:00,43735,43735,43720,43720,38
21/05/2007,09:48:00,43725,43730,43725,43730,13
21/05/2007,09:49:00,43725,43760,43725,43760,56
21/05/2007,09:50:00,43760,43765,43750,43750,29
21/05/2007,09:51:00,43755,43755,43735,43750,53
21/05/2007,09:52:00,43750,43755,43740,43755,32
21/05/2007,09:53:00,43755,43755,43745,43750,6
21/05/2007,09:54:00,43750,43760,43745,43745,24
21/05/2007,09:55:00,43750,43800,43750,43790,119
21/05/2007,09:56:00,43790,43800,43780,43790,38
21/05/2007,09:57:00,43785,43805,43785,43805,43
21/05/2007,09:58:00,43805,43825,43800,43800,61
21/05/2007,09:59:00,43805,43805,43795,43795,14
21/05/2007,10:00:00,43795,43800,43780,43780,44
21/05/2007,10:01:00,43780,43780,43770,43780,14
21/05/2007,10:02:00,43780,43790,43760,43765,45
21/05/2007,10:03:00,43765,43765,43750,43760,23
21/05/2007,10:04:00,43760,43760,43750,43760,21
21/05/2007,10:05:00,43760,43775,43760,43775,58
21/05/2007,10:06:00,43770,43770,43740,43745,27
21/05/2007,10:07:00,43745,43750,43740,43750,8
21/05/2007,10:08:00,43745,43745,43725,43730,16
21/05/2007,10:09:00,43730,43730,43710,43710,28
21/05/2007,10:10:00,43705,43720,43695,43720,52
21/05/2007,10:11:00,43725,43735,43725,43735,36
21/05/2007,10:12:00,43735,43740,43700,43705,28
21/05/2007,10:13:00,43705,43710,43700,43710,19
21/05/2007,10:14:00,43715,43720,43710,43715,27
21/05/2007,10:15:00,43720,43730,43710,43730,33
21/05/2007,10:16:00,43725,43730,43720,43730,20
21/05/2007,10:17:00,43725,43740,43720,43725,34
21/05/2007,10:18:00,43720,43730,43715,43730,28
21/05/2007,10:19:00,43735,43735,43725,43725,36
21/05/2007,10:20:00,43725,43725,43705,43705,41
21/05/2007,10:21:00,43705,43710,43705,43710,7
21/05/2007,10:22:00,43705,43710,43700,43710,15
21/05/2007,10:23:00,43710,43710,43705,43710,10
21/05/2007,10:24:00,43710,43710,43705,43710,7
21/05/2007,10:25:00,43715,43715,43715,43715,17
21/05/2007,10:26:00,43710,43710,43705,43705,28
21/05/2007,10:27:00,43710,43715,43710,43715,33
21/05/2007,10:28:00,43715,43720,43705,43705,30
21/05/2007,10:29:00,43710,43710,43710,43710,10
21/05/2007,10:30:00,43705,43715,43705,43715,33
21/05/2007,10:31:00,43715,43725,43715,43725,21
21/05/2007,10:32:00,43725,43735,43725,43735,25
21/05/2007,10:33:00,43735,43740,43735,43740,15
21/05/2007,10:34:00,43745,43745,43735,43735,59
21/05/2007,10:35:00,43735,43745,43735,43740,28
21/05/2007,10:36:00,43730,43730,43725,43725,46
21/05/2007,10:37:00,43720,43730,43720,43725,29
21/05/2007,10:38:00,43725,43725,43720,43725,24
21/05/2007,10:39:00,43725,43730,43725,43730,9
21/05/2007,10:40:00,43730,43750,43730,43750,30
21/05/2007,10:41:00,43750,43760,43730,43730,43
21/05/2007,10:42:00,43730,43735,43730,43735,13
21/05/2007,10:43:00,43730,43740,43730,43740,8
21/05/2007,10:44:00,43740,43740,43735,43735,3
21/05/2007,10:45:00,43740,43745,43735,43745,12
21/05/2007,10:46:00,43740,43740,43740,43740,10
21/05/2007,10:47:00,43750,43750,43750,43750,3
21/05/2007,10:48:00,43740,43750,43740,43745,19
21/05/2007,10:49:00,43750,43750,43740,43740,10
21/05/2007,10:50:00,43740,43740,43730,43735,51
21/05/2007,10:51:00,43725,43735,43725,43730,16
21/05/2007,10:52:00,43730,43735,43725,43735,52
21/05/2007,10:53:00,43730,43735,43730,43735,30
21/05/2007,10:54:00,43735,43735,43735,43735,16
21/05/2007,10:55:00,43740,43740,43730,43735,32
21/05/2007,10:56:00,43735,43735,43735,43735,4
21/05/2007,10:57:00,43730,43735,43725,43730,10
21/05/2007,10:58:00,43725,43730,43715,43715,30
21/05/2007,10:59:00,43715,43720,43710,43720,36
21/05/2007,11:00:00,43715,43730,43715,43730,21
21/05/2007,11:01:00,43735,43735,43735,43735,8
21/05/2007,11:02:00,43735,43750,43730,43750,64
21/05/2007,11:03:00,43740,43745,43740,43740,17
21/05/2007,11:04:00,43735,43740,43735,43735,21
21/05/2007,11:05:00,43740,43745,43735,43735,28
21/05/2007,11:06:00,43740,43740,43720,43720,21
21/05/2007,11:07:00,43725,43725,43725,43725,1
21/05/2007,11:08:00,43725,43735,43725,43730,24
21/05/2007,11:09:00,43730,43730,43725,43730,6
21/05/2007,11:10:00,43730,43730,43715,43715,22
21/05/2007,11:11:00,43710,43710,43685,43690,115
21/05/2007,11:12:00,43685,43705,43675,43705,48
21/05/2007,11:13:00,43700,43710,43700,43710,5
21/05/2007,11:14:00,43710,43710,43700,43705,31
21/05/2007,11:15:00,43705,43705,43700,43700,7
21/05/2007,11:16:00,43705,43710,43700,43700,30
21/05/2007,11:17:00,43695,43695,43675,43675,27
21/05/2007,11:18:00,43675,43675,43660,43660,53
21/05/2007,11:19:00,43655,43660,43650,43660,42
21/05/2007,11:20:00,43660,43680,43660,43680,45
21/05/2007,11:21:00,43680,43685,43670,43675,29
21/05/2007,11:22:00,43675,43680,43675,43675,42
21/05/2007,11:23:00,43675,43685,43670,43670,16
21/05/2007,11:24:00,43670,43685,43670,43685,10
21/05/2007,11:25:00,43690,43690,43685,43685,13
21/05/2007,11:26:00,43685,43685,43685,43685,9
21/05/2007,11:27:00,43685,43685,43680,43680,9
21/05/2007,11:28:00,43680,43680,43680,43680,3
21/05/2007,11:29:00,43685,43685,43680,43685,13
21/05/2007,11:30:00,43675,43675,43665,43665,13
21/05/2007,11:31:00,43670,43670,43670,43670,5
21/05/2007,11:32:00,43670,43675,43670,43675,8
21/05/2007,11:33:00,43680,43680,43680,43680,2
21/05/2007,11:34:00,43685,43685,43685,43685,10
21/05/2007,11:35:00,43680,43680,43665,43665,34
21/05/2007,11:36:00,43665,43665,43650,43655,51
21/05/2007,11:37:00,43660,43660,43655,43655,19
21/05/2007,11:38:00,43655,43655,43640,43650,102
21/05/2007,11:39:00,43650,43655,43650,43650,15
21/05/2007,11:40:00,43655,43655,43640,43640,44
21/05/2007,11:41:00,43645,43650,43635,43635,48
21/05/2007,11:42:00,43640,43645,43635,43645,10
21/05/2007,11:43:00,43640,43645,43635,43635,40
21/05/2007,11:44:00,43640,43640,43635,43635,14
21/05/2007,11:45:00,43630,43635,43625,43635,76
21/05/2007,11:46:00,43640,43640,43640,43640,15
21/05/2007,11:47:00,43635,43650,43635,43650,26
21/05/2007,11:48:00,43650,43650,43645,43645,13
21/05/2007,11:49:00,43650,43650,43645,43650,10
21/05/2007,11:50:00,43645,43650,43640,43640,10
21/05/2007,11:51:00,43640,43645,43640,43640,8
21/05/2007,11:53:00,43640,43640,43630,43630,25
21/05/2007,11:54:00,43640,43640,43640,43640,15
21/05/2007,11:55:00,43640,43655,43640,43650,33
21/05/2007,11:56:00,43655,43655,43645,43645,25
21/05/2007,11:57:00,43645,43645,43640,43640,16
21/05/2007,11:58:00,43650,43650,43640,43640,12
21/05/2007,11:59:00,43640,43650,43640,43650,51
21/05/2007,12:00:00,43645,43650,43645,43645,38
21/05/2007,12:01:00,43640,43650,43640,43650,7
21/05/2007,12:02:00,43645,43645,43645,43645,3
21/05/2007,12:03:00,43640,43640,43640,43640,1
21/05/2007,12:04:00,43645,43645,43640,43640,43
21/05/2007,12:05:00,43645,43645,43645,43645,110
21/05/2007,12:06:00,43650,43650,43650,43650,9
21/05/2007,12:07:00,43650,43650,43645,43645,10
21/05/2007,12:08:00,43645,43645,43640,43640,25
21/05/2007,12:09:00,43645,43645,43640,43640,4
21/05/2007,12:10:00,43640,43640,43640,43640,6
21/05/2007,12:11:00,43640,43645,43640,43645,4
21/05/2007,12:12:00,43650,43650,43645,43645,5
21/05/2007,12:13:00,43645,43650,43645,43650,16
21/05/2007,12:14:00,43655,43665,43650,43665,55
21/05/2007,12:15:00,43660,43660,43645,43650,22
21/05/2007,12:16:00,43645,43650,43645,43650,2
21/05/2007,12:17:00,43650,43655,43650,43655,7
21/05/2007,12:18:00,43650,43650,43650,43650,3
21/05/2007,12:19:00,43650,43665,43650,43655,34
21/05/2007,12:20:00,43660,43660,43645,43650,38
21/05/2007,12:21:00,43650,43650,43645,43645,5
21/05/2007,12:22:00,43650,43665,43650,43665,13
21/05/2007,12:23:00,43665,43670,43665,43665,24
21/05/2007,12:24:00,43665,43670,43665,43670,4
21/05/2007,12:25:00,43670,43670,43665,43665,15
21/05/2007,12:26:00,43670,43680,43665,43675,29
21/05/2007,12:27:00,43675,43685,43675,43685,28
21/05/2007,12:28:00,43685,43685,43680,43685,10
21/05/2007,12:29:00,43690,43705,43680,43705,41
21/05/2007,12:30:00,43705,43705,43690,43695,27
21/05/2007,12:31:00,43695,43695,43690,43695,32
21/05/2007,12:32:00,43700,43700,43690,43695,12
21/05/2007,12:33:00,43695,43705,43690,43690,30
21/05/2007,12:34:00,43685,43685,43680,43680,23
21/05/2007,12:35:00,43675,43675,43670,43675,15
21/05/2007,12:36:00,43675,43680,43675,43680,3
21/05/2007,12:37:00,43680,43680,43680,43680,1
21/05/2007,12:38:00,43680,43680,43675,43675,3
21/05/2007,12:39:00,43675,43675,43665,43670,15
21/05/2007,12:40:00,43665,43670,43665,43670,51
21/05/2007,12:41:00,43675,43675,43665,43665,14
21/05/2007,12:42:00,43665,43665,43660,43660,6
21/05/2007,12:43:00,43670,43670,43660,43665,5
21/05/2007,12:44:00,43660,43665,43660,43665,2
21/05/2007,12:45:00,43660,43660,43660,43660,1
21/05/2007,12:46:00,43660,43660,43660,43660,1
21/05/2007,12:47:00,43670,43675,43660,43660,6
21/05/2007,12:48:00,43660,43665,43655,43660,33
21/05/2007,12:49:00,43660,43660,43655,43655,5
21/05/2007,12:50:00,43655,43655,43645,43650,25
21/05/2007,12:51:00,43650,43650,43650,43650,1
21/05/2007,12:52:00,43650,43655,43645,43645,3
21/05/2007,12:53:00,43650,43655,43650,43655,3
21/05/2007,12:54:00,43655,43660,43655,43660,8
21/05/2007,12:55:00,43660,43665,43660,43660,8
21/05/2007,12:56:00,43660,43660,43660,43660,4
21/05/2007,12:57:00,43660,43660,43660,43660,1
21/05/2007,12:58:00,43655,43655,43650,43650,8
21/05/2007,12:59:00,43650,43655,43650,43655,2
21/05/2007,13:00:00,43655,43655,43650,43650,3
21/05/2007,13:01:00,43645,43645,43645,43645,2
21/05/2007,13:02:00,43655,43655,43655,43655,3
21/05/2007,13:03:00,43655,43655,43645,43645,2
21/05/2007,13:04:00,43650,43655,43650,43655,2
21/05/2007,13:05:00,43650,43650,43645,43645,5
21/05/2007,13:06:00,43645,43645,43635,43635,21
21/05/2007,13:07:00,43640,43645,43635,43635,7
21/05/2007,13:08:00,43640,43640,43625,43635,35
21/05/2007,13:09:00,43630,43630,43620,43630,54
21/05/2007,13:10:00,43630,43630,43620,43620,115
21/05/2007,13:11:00,43620,43625,43615,43625,90
21/05/2007,13:12:00,43620,43625,43620,43625,6
21/05/2007,13:13:00,43620,43620,43620,43620,5
21/05/2007,13:14:00,43630,43645,43625,43640,46
21/05/2007,13:15:00,43640,43655,43640,43645,31
21/05/2007,13:16:00,43645,43655,43645,43655,16
21/05/2007,13:17:00,43655,43655,43650,43650,13
21/05/2007,13:18:00,43655,43660,43655,43660,6
21/05/2007,13:19:00,43660,43660,43655,43660,12
21/05/2007,13:20:00,43660,43665,43660,43660,10
21/05/2007,13:22:00,43665,43675,43665,43675,15
21/05/2007,13:23:00,43675,43680,43675,43675,8
21/05/2007,13:24:00,43675,43685,43675,43685,7
21/05/2007,13:25:00,43685,43690,43685,43685,8
21/05/2007,13:26:00,43685,43685,43680,43680,11
21/05/2007,13:27:00,43675,43685,43670,43675,8
21/05/2007,13:28:00,43685,43690,43685,43690,8
21/05/2007,13:29:00,43690,43695,43690,43690,18
21/05/2007,13:30:00,43685,43690,43685,43690,23
21/05/2007,13:31:00,43690,43695,43690,43695,12
21/05/2007,13:33:00,43690,43690,43690,43690,2
21/05/2007,13:34:00,43690,43690,43685,43685,14
21/05/2007,13:35:00,43685,43690,43685,43690,7
21/05/2007,13:36:00,43690,43690,43685,43685,6
21/05/2007,13:37:00,43685,43685,43680,43680,3
21/05/2007,13:38:00,43680,43680,43680,43680,6
21/05/2007,13:39:00,43680,43680,43675,43675,6
21/05/2007,13:40:00,43675,43675,43675,43675,1
21/05/2007,13:41:00,43675,43675,43675,43675,7
21/05/2007,13:42:00,43675,43675,43675,43675,1
21/05/2007,13:43:00,43675,43675,43675,43675,1
21/05/2007,13:44:00,43680,43685,43680,43685,14
21/05/2007,13:45:00,43680,43685,43680,43685,8
21/05/2007,13:46:00,43680,43700,43680,43700,26
21/05/2007,13:47:00,43695,43705,43690,43700,49
21/05/2007,13:48:00,43700,43705,43700,43700,8
21/05/2007,13:49:00,43700,43700,43700,43700,2
21/05/2007,13:50:00,43700,43700,43700,43700,2
21/05/2007,13:51:00,43700,43705,43700,43705,6
21/05/2007,13:52:00,43705,43705,43700,43700,21
21/05/2007,13:53:00,43700,43700,43690,43700,19
21/05/2007,13:54:00,43700,43705,43695,43695,14
21/05/2007,13:55:00,43695,43700,43695,43700,4
21/05/2007,13:56:00,43700,43705,43700,43705,10
21/05/2007,13:57:00,43710,43725,43700,43705,102
21/05/2007,13:58:00,43705,43705,43705,43705,1
21/05/2007,13:59:00,43700,43705,43700,43700,10
21/05/2007,14:00:00,43700,43710,43695,43710,27
21/05/2007,14:01:00,43710,43725,43710,43725,41
21/05/2007,14:02:00,43725,43745,43725,43745,40
21/05/2007,14:03:00,43740,43745,43730,43735,52
21/05/2007,14:04:00,43740,43740,43730,43730,19
21/05/2007,14:05:00,43735,43735,43730,43735,11
21/05/2007,14:06:00,43740,43740,43735,43740,9
21/05/2007,14:07:00,43745,43760,43745,43760,59
21/05/2007,14:08:00,43760,43770,43755,43765,88
21/05/2007,14:09:00,43765,43770,43760,43765,12
21/05/2007,14:10:00,43760,43760,43755,43755,48
21/05/2007,14:11:00,43755,43760,43755,43760,20
21/05/2007,14:12:00,43755,43760,43755,43760,29
21/05/2007,14:13:00,43755,43760,43755,43760,11
21/05/2007,14:14:00,43755,43765,43755,43755,30
21/05/2007,14:15:00,43750,43765,43750,43765,11
21/05/2007,14:16:00,43765,43770,43760,43760,21
21/05/2007,14:17:00,43760,43760,43755,43755,9
21/05/2007,14:18:00,43755,43755,43755,43755,7
21/05/2007,14:19:00,43755,43755,43755,43755,12
21/05/2007,14:20:00,43750,43750,43745,43750,32
21/05/2007,14:21:00,43745,43760,43745,43760,17
21/05/2007,14:22:00,43760,43760,43745,43750,13
21/05/2007,14:23:00,43745,43745,43745,43745,11
21/05/2007,14:24:00,43745,43745,43745,43745,4
21/05/2007,14:25:00,43745,43750,43745,43745,4
21/05/2007,14:26:00,43740,43745,43740,43745,19
21/05/2007,14:27:00,43745,43745,43740,43740,22
21/05/2007,14:28:00,43740,43740,43735,43740,25
21/05/2007,14:29:00,43730,43730,43730,43730,18
21/05/2007,14:30:00,43730,43730,43725,43725,7
21/05/2007,14:31:00,43725,43730,43725,43725,19
21/05/2007,14:32:00,43720,43720,43720,43720,9
21/05/2007,14:33:00,43720,43730,43720,43730,24
21/05/2007,14:34:00,43730,43730,43730,43730,4
21/05/2007,14:35:00,43725,43725,43725,43725,1
21/05/2007,14:36:00,43730,43730,43720,43720,4
21/05/2007,14:37:00,43725,43725,43725,43725,2
21/05/2007,14:38:00,43725,43725,43715,43715,30
21/05/2007,14:39:00,43720,43720,43720,43720,8
21/05/2007,14:40:00,43720,43725,43720,43725,19
21/05/2007,14:41:00,43725,43725,43725,43725,4
21/05/2007,14:42:00,43730,43735,43725,43725,15
21/05/2007,14:43:00,43730,43730,43730,43730,3
21/05/2007,14:44:00,43730,43745,43730,43745,15
21/05/2007,14:45:00,43740,43740,43730,43730,13
21/05/2007,14:46:00,43730,43730,43725,43725,6
21/05/2007,14:47:00,43730,43745,43730,43745,20
21/05/2007,14:48:00,43745,43745,43740,43745,5
21/05/2007,14:49:00,43745,43745,43745,43745,7
21/05/2007,14:50:00,43745,43745,43740,43740,19
21/05/2007,14:51:00,43745,43745,43740,43740,15
21/05/2007,14:52:00,43740,43740,43735,43735,11
21/05/2007,14:53:00,43735,43735,43730,43730,2
21/05/2007,14:54:00,43735,43735,43730,43730,29
21/05/2007,14:55:00,43730,43730,43715,43715,35
21/05/2007,14:56:00,43715,43720,43715,43715,12
21/05/2007,14:57:00,43715,43715,43700,43705,40
21/05/2007,14:58:00,43700,43710,43700,43700,16
21/05/2007,14:59:00,43700,43710,43700,43700,6
21/05/2007,15:00:00,43700,43700,43695,43700,11
21/05/2007,15:01:00,43695,43695,43695,43695,5
21/05/2007,15:02:00,43690,43695,43680,43685,25
21/05/2007,15:03:00,43680,43680,43680,43680,15
21/05/2007,15:04:00,43685,43685,43680,43685,7
21/05/2007,15:05:00,43680,43685,43675,43685,8
21/05/2007,15:06:00,43690,43695,43690,43690,9
21/05/2007,15:07:00,43690,43690,43675,43680,33
21/05/2007,15:08:00,43680,43685,43670,43675,51
21/05/2007,15:09:00,43675,43680,43665,43675,13
21/05/2007,15:10:00,43670,43675,43670,43675,5
21/05/2007,15:11:00,43680,43680,43680,43680,1
21/05/2007,15:12:00,43675,43675,43670,43670,6
21/05/2007,15:13:00,43675,43675,43670,43675,6
21/05/2007,15:14:00,43680,43695,43680,43690,11
21/05/2007,15:15:00,43690,43690,43690,43690,1
21/05/2007,15:16:00,43690,43690,43690,43690,7
21/05/2007,15:17:00,43685,43690,43685,43690,9
21/05/2007,15:18:00,43690,43690,43690,43690,1
21/05/2007,15:19:00,43695,43705,43695,43700,32
21/05/2007,15:20:00,43700,43700,43695,43695,9
21/05/2007,15:21:00,43690,43695,43690,43690,6
21/05/2007,15:23:00,43695,43700,43690,43700,6
21/05/2007,15:24:00,43695,43695,43695,43695,1
21/05/2007,15:26:00,43695,43695,43695,43695,1
21/05/2007,15:27:00,43700,43700,43700,43700,1
21/05/2007,15:28:00,43705,43715,43705,43715,24
21/05/2007,15:29:00,43710,43720,43710,43720,15
21/05/2007,15:30:00,43720,43720,43705,43715,16
21/05/2007,15:31:00,43715,43730,43715,43725,55
21/05/2007,15:32:00,43725,43725,43715,43715,18
21/05/2007,15:33:00,43710,43715,43700,43710,27
21/05/2007,15:34:00,43710,43720,43710,43710,21
21/05/2007,15:35:00,43715,43720,43705,43705,45
21/05/2007,15:36:00,43705,43715,43705,43705,805
21/05/2007,15:37:00,43705,43720,43700,43720,23
21/05/2007,15:38:00,43725,43730,43725,43725,48
21/05/2007,15:39:00,43725,43725,43715,43720,33
21/05/2007,15:40:00,43720,43720,43715,43715,22
21/05/2007,15:41:00,43715,43720,43715,43720,7
21/05/2007,15:42:00,43725,43735,43725,43735,45
21/05/2007,15:43:00,43735,43735,43730,43735,18
21/05/2007,15:44:00,43740,43740,43725,43730,55
21/05/2007,15:45:00,43735,43740,43730,43730,19
21/05/2007,15:46:00,43730,43735,43725,43725,23
21/05/2007,15:47:00,43725,43730,43710,43715,38
21/05/2007,15:48:00,43715,43720,43710,43715,11
21/05/2007,15:49:00,43715,43715,43710,43715,18
21/05/2007,15:50:00,43715,43715,43695,43695,34
21/05/2007,15:51:00,43695,43700,43685,43695,45
21/05/2007,15:52:00,43700,43700,43690,43695,12
21/05/2007,15:53:00,43695,43695,43675,43685,59
21/05/2007,15:54:00,43680,43700,43680,43700,22
21/05/2007,15:55:00,43705,43705,43695,43695,35
21/05/2007,15:56:00,43695,43700,43690,43690,14
21/05/2007,15:57:00,43695,43700,43695,43700,10
21/05/2007,15:58:00,43705,43705,43685,43690,21
21/05/2007,15:59:00,43690,43695,43685,43695,8
21/05/2007,16:00:00,43690,43720,43690,43720,47
21/05/2007,16:01:00,43715,43725,43710,43720,47
21/05/2007,16:02:00,43720,43725,43720,43725,12
21/05/2007,16:03:00,43720,43735,43720,43730,24
21/05/2007,16:04:00,43735,43745,43735,43740,42
21/05/2007,16:05:00,43740,43745,43730,43730,37
21/05/2007,16:06:00,43730,43740,43720,43730,35
21/05/2007,16:07:00,43730,43740,43730,43740,17
21/05/2007,16:08:00,43740,43740,43730,43735,35
21/05/2007,16:09:00,43725,43735,43720,43730,20
21/05/2007,16:10:00,43730,43745,43730,43740,59
21/05/2007,16:11:00,43740,43740,43720,43720,32
21/05/2007,16:12:00,43720,43720,43705,43705,27
21/05/2007,16:13:00,43705,43715,43705,43715,9
21/05/2007,16:14:00,43710,43710,43695,43695,22
21/05/2007,16:15:00,43695,43710,43695,43705,36
21/05/2007,16:16:00,43705,43705,43690,43690,24
21/05/2007,16:17:00,43690,43695,43680,43695,49
21/05/2007,16:18:00,43695,43695,43690,43690,7
21/05/2007,16:19:00,43685,43685,43680,43685,20
21/05/2007,16:20:00,43685,43685,43685,43685,5
21/05/2007,16:21:00,43680,43695,43680,43690,21
21/05/2007,16:22:00,43695,43705,43695,43705,52
21/05/2007,16:23:00,43700,43700,43700,43700,5
21/05/2007,16:24:00,43700,43700,43685,43685,10
21/05/2007,16:25:00,43685,43685,43675,43675,7
21/05/2007,16:26:00,43675,43675,43665,43675,28
21/05/2007,16:27:00,43670,43675,43665,43670,22
21/05/2007,16:28:00,43665,43675,43665,43675,19
21/05/2007,16:29:00,43675,43675,43670,43675,30
21/05/2007,16:30:00,43675,43675,43660,43665,31
21/05/2007,16:31:00,43665,43690,43665,43690,39
21/05/2007,16:32:00,43685,43690,43680,43680,25
21/05/2007,16:33:00,43685,43685,43680,43685,8
21/05/2007,16:34:00,43675,43675,43670,43670,15
21/05/2007,16:36:00,43670,43685,43665,43675,21
21/05/2007,16:37:00,43680,43685,43680,43685,17
21/05/2007,16:38:00,43685,43700,43685,43690,45
21/05/2007,16:39:00,43690,43695,43670,43675,41
21/05/2007,16:40:00,43680,43680,43680,43680,1
21/05/2007,16:41:00,43670,43680,43665,43675,74
21/05/2007,16:42:00,43675,43675,43665,43665,23
21/05/2007,16:43:00,43660,43675,43650,43665,75
21/05/2007,16:44:00,43665,43670,43660,43660,84
21/05/2007,16:45:00,43660,43670,43645,43645,76
21/05/2007,16:46:00,43650,43660,43650,43660,35
21/05/2007,16:47:00,43650,43665,43650,43660,12
21/05/2007,16:48:00,43655,43665,43650,43665,36
21/05/2007,16:49:00,43665,43675,43665,43675,23
21/05/2007,16:50:00,43675,43680,43675,43675,24
21/05/2007,16:51:00,43680,43700,43680,43685,56
21/05/2007,16:52:00,43690,43705,43690,43700,57
21/05/2007,16:53:00,43700,43700,43690,43695,39
21/05/2007,16:54:00,43700,43705,43700,43700,22
21/05/2007,16:55:00,43700,43700,43685,43685,40
21/05/2007,16:56:00,43690,43700,43690,43690,33
21/05/2007,16:57:00,43690,43695,43690,43695,25
21/05/2007,16:58:00,43695,43700,43695,43700,32
21/05/2007,16:59:00,43695,43705,43695,43700,50
21/05/2007,17:00:00,43700,43705,43690,43690,46
21/05/2007,17:01:00,43690,43690,43680,43690,53
21/05/2007,17:02:00,43680,43685,43670,43675,31
21/05/2007,17:03:00,43670,43675,43665,43670,51
21/05/2007,17:04:00,43675,43675,43670,43675,22
21/05/2007,17:05:00,43670,43675,43665,43665,30
21/05/2007,17:06:00,43665,43670,43665,43665,20
21/05/2007,17:07:00,43670,43680,43670,43670,53
21/05/2007,17:08:00,43670,43675,43670,43670,13
21/05/2007,17:09:00,43665,43670,43665,43670,17
21/05/2007,17:10:00,43670,43680,43670,43680,41
21/05/2007,17:11:00,43680,43680,43670,43670,25
21/05/2007,17:12:00,43675,43675,43660,43660,29
21/05/2007,17:13:00,43660,43660,43645,43655,121
21/05/2007,17:14:00,43650,43655,43635,43635,86
21/05/2007,17:15:00,43640,43650,43635,43645,66
21/05/2007,17:16:00,43645,43650,43635,43640,38
21/05/2007,17:17:00,43635,43645,43630,43635,90
21/05/2007,17:18:00,43645,43650,43640,43650,34
21/05/2007,17:19:00,43645,43645,43630,43640,29
21/05/2007,17:20:00,43640,43645,43640,43645,30
21/05/2007,17:21:00,43640,43645,43640,43640,69
21/05/2007,17:22:00,43640,43650,43640,43645,79
21/05/2007,17:23:00,43645,43660,43640,43655,79
21/05/2007,17:24:00,43660,43675,43655,43670,49
21/05/2007,17:25:00,43665,43675,43660,43665,62
21/05/2007,17:26:00,43665,43670,43655,43670,92
21/05/2007,17:27:00,43665,43665,43640,43645,76
21/05/2007,17:28:00,43645,43645,43625,43625,116
21/05/2007,17:29:00,43620,43635,43620,43625,98
21/05/2007,17:30:00,43625,43640,43620,43625,38
21/05/2007,17:31:00,43620,43620,43615,43620,27
21/05/2007,17:32:00,43620,43625,43620,43625,12
21/05/2007,17:33:00,43625,43625,43620,43625,15
21/05/2007,17:34:00,43625,43625,43620,43625,14
21/05/2007,17:35:00,43625,43625,43615,43615,31
21/05/2007,17:36:00,43620,43620,43615,43615,12
21/05/2007,17:37:00,43610,43620,43610,43610,33
21/05/2007,17:38:00,43615,43615,43605,43615,45
21/05/2007,17:39:00,43615,43625,43610,43625,47
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/05/2007,17:13:00,43660,43660,43645,43655,121
21/05/2007,17:14:00,43650,43655,43635,43635,86
21/05/2007,17:15:00,43640,43650,43635,43645,66
21/05/2007,17:16:00,43645,43650,43635,43640,38
21/05/2007,17:17:00,43635,43645,43630,43635,90
21/05/2007,17:18:00,43645,43650,43640,43650,34
21/05/2007,17:19:00,43645,43645,43630,43640,29
21/05/2007,17:20:00,43640,43645,43640,43645,30
21/05/2007,17:21:00,43640,43645,43640,43640,69
21/05/2007,17:22:00,43640,43650,43640,43645,79
21/05/2007,17:23:00,43645,43660,43640,43655,79
21/05/2007,17:24:00,43660,43675,43655,43670,49
21/05/2007,17:25:00,43665,43675,43660,43665,62
21/05/2007,17:26:00,43665,43670,43655,43670,92
21/05/2007,17:27:00,43665,43665,43640,43645,76
21/05/2007,17:28:00,43645,43645,43625,43625,116
21/05/2007,17:29:00,43620,43635,43620,43625,98
21/05/2007,17:30:00,43625,43640,43620,43625,38
21/05/2007,17:31:00,43620,43620,43615,43620,27
21/05/2007,17:32:00,43620,43625,43620,43625,12
21/05/2007,17:33:00,43625,43625,43620,43625,15
21/05/2007,17:34:00,43625,43625,43620,43625,14
21/05/2007,17:35:00,43625,43625,43615,43615,31
21/05/2007,17:36:00,43620,43620,43615,43615,12
21/05/2007,17:37:00,43610,43620,43610,43610,33
21/05/2007,17:38:00,43615,43615,43605,43615,45
21/05/2007,17:39:00,43615,43625,43610,43625,47
22/05/2007,09:00:00,43685,43735,43685,43685,93
22/05/2007,09:01:00,43690,43690,43675,43680,84
22/05/2007,09:02:00,43675,43680,43670,43675,129
22/05/2007,09:03:00,43675,43680,43660,43670,58
22/05/2007,09:04:00,43675,43675,43660,43670,20
22/05/2007,09:05:00,43675,43720,43670,43715,97
22/05/2007,09:06:00,43705,43730,43705,43725,71
22/05/2007,09:07:00,43725,43730,43705,43705,47
22/05/2007,09:08:00,43710,43715,43700,43700,61
22/05/2007,09:09:00,43700,43700,43690,43695,51
22/05/2007,09:10:00,43695,43700,43685,43700,63
22/05/2007,09:11:00,43705,43710,43700,43700,71
22/05/2007,09:12:00,43700,43715,43700,43710,55
22/05/2007,09:13:00,43715,43720,43710,43715,16
22/05/2007,09:14:00,43715,43715,43705,43705,28
22/05/2007,09:15:00,43700,43705,43695,43705,14
22/05/2007,09:16:00,43705,43720,43695,43700,56
22/05/2007,09:17:00,43700,43700,43685,43695,47
22/05/2007,09:18:00,43700,43705,43690,43690,63
22/05/2007,09:19:00,43685,43685,43670,43680,71
22/05/2007,09:20:00,43675,43675,43665,43665,26
22/05/2007,09:21:00,43670,43690,43670,43690,41
22/05/2007,09:22:00,43690,43690,43670,43675,38
22/05/2007,09:23:00,43675,43680,43665,43665,17
22/05/2007,09:24:00,43665,43690,43665,43690,43
22/05/2007,09:25:00,43685,43705,43685,43685,57
22/05/2007,09:26:00,43690,43690,43655,43660,66
22/05/2007,09:27:00,43665,43670,43655,43655,46
22/05/2007,09:28:00,43660,43670,43655,43660,38
22/05/2007,09:29:00,43660,43665,43640,43640,59
22/05/2007,09:30:00,43640,43650,43630,43630,41
22/05/2007,09:31:00,43625,43635,43620,43620,28
22/05/2007,09:32:00,43625,43630,43610,43630,36
22/05/2007,09:33:00,43630,43630,43610,43625,73
22/05/2007,09:34:00,43625,43630,43615,43625,86
22/05/2007,09:35:00,43625,43630,43595,43600,114
22/05/2007,09:36:00,43605,43610,43600,43600,42
22/05/2007,09:37:00,43600,43615,43600,43610,43
22/05/2007,09:38:00,43610,43620,43605,43615,46
22/05/2007,09:39:00,43615,43630,43610,43610,70
22/05/2007,09:40:00,43610,43610,43585,43600,109
22/05/2007,09:41:00,43605,43610,43595,43610,32
22/05/2007,09:42:00,43605,43605,43595,43595,10
22/05/2007,09:43:00,43590,43590,43580,43580,35
22/05/2007,09:44:00,43580,43580,43535,43535,135
22/05/2007,09:45:00,43540,43540,43480,43505,232
22/05/2007,09:46:00,43505,43560,43505,43545,159
22/05/2007,09:47:00,43535,43545,43530,43540,35
22/05/2007,09:48:00,43540,43565,43540,43560,87
22/05/2007,09:49:00,43560,43585,43555,43570,123
22/05/2007,09:50:00,43585,43595,43550,43555,98
22/05/2007,09:51:00,43555,43570,43545,43570,82
22/05/2007,09:52:00,43575,43580,43565,43575,40
22/05/2007,09:53:00,43575,43580,43570,43570,32
22/05/2007,09:54:00,43575,43575,43570,43575,24
22/05/2007,09:55:00,43580,43580,43570,43580,49
22/05/2007,09:56:00,43575,43590,43575,43590,39
22/05/2007,09:57:00,43595,43625,43595,43610,76
22/05/2007,09:58:00,43600,43620,43600,43620,59
22/05/2007,09:59:00,43620,43620,43600,43615,64
22/05/2007,10:00:00,43615,43625,43615,43620,71
22/05/2007,10:01:00,43615,43640,43610,43635,87
22/05/2007,10:02:00,43635,43635,43625,43635,33
22/05/2007,10:03:00,43630,43640,43630,43635,31
22/05/2007,10:04:00,43635,43645,43625,43630,41
22/05/2007,10:05:00,43630,43645,43625,43625,28
22/05/2007,10:06:00,43625,43625,43600,43600,54
22/05/2007,10:07:00,43600,43605,43595,43595,25
22/05/2007,10:08:00,43590,43590,43570,43570,68
22/05/2007,10:09:00,43570,43595,43565,43595,81
22/05/2007,10:10:00,43600,43600,43590,43600,24
22/05/2007,10:11:00,43600,43605,43600,43600,13
22/05/2007,10:12:00,43600,43600,43600,43600,5
22/05/2007,10:13:00,43595,43595,43575,43575,44
22/05/2007,10:14:00,43575,43580,43575,43575,5
22/05/2007,10:15:00,43585,43590,43580,43590,10
22/05/2007,10:16:00,43590,43590,43585,43585,4
22/05/2007,10:17:00,43585,43600,43585,43600,23
22/05/2007,10:18:00,43600,43615,43600,43615,32
22/05/2007,10:19:00,43620,43640,43620,43635,81
22/05/2007,10:20:00,43635,43645,43635,43635,19
22/05/2007,10:21:00,43635,43640,43630,43630,12
22/05/2007,10:22:00,43630,43630,43620,43620,26
22/05/2007,10:23:00,43625,43625,43620,43620,4
22/05/2007,10:24:00,43620,43630,43620,43625,28
22/05/2007,10:25:00,43625,43645,43625,43640,34
22/05/2007,10:26:00,43640,43640,43620,43630,59
22/05/2007,10:27:00,43620,43640,43620,43640,13
22/05/2007,10:28:00,43640,43640,43625,43625,36
22/05/2007,10:29:00,43625,43630,43615,43625,51
22/05/2007,10:30:00,43625,43625,43620,43625,9
22/05/2007,10:31:00,43630,43635,43620,43620,48
22/05/2007,10:32:00,43620,43635,43620,43635,30
22/05/2007,10:33:00,43630,43655,43630,43650,38
22/05/2007,10:34:00,43650,43650,43630,43630,53
22/05/2007,10:35:00,43635,43635,43630,43635,9
22/05/2007,10:36:00,43640,43645,43640,43645,9
22/05/2007,10:37:00,43645,43645,43640,43640,28
22/05/2007,10:38:00,43635,43635,43630,43630,25
22/05/2007,10:39:00,43635,43635,43620,43620,27
22/05/2007,10:40:00,43620,43635,43620,43630,8
22/05/2007,10:41:00,43630,43635,43630,43635,26
22/05/2007,10:42:00,43635,43640,43635,43640,9
22/05/2007,10:43:00,43640,43650,43640,43645,37
22/05/2007,10:44:00,43650,43655,43645,43645,15
22/05/2007,10:45:00,43645,43645,43640,43640,18
22/05/2007,10:46:00,43640,43645,43640,43645,11
22/05/2007,10:47:00,43640,43640,43640,43640,1
22/05/2007,10:48:00,43640,43640,43630,43635,25
22/05/2007,10:49:00,43635,43645,43635,43640,15
22/05/2007,10:50:00,43645,43650,43645,43645,33
22/05/2007,10:51:00,43645,43655,43645,43650,60
22/05/2007,10:52:00,43645,43645,43640,43640,7
22/05/2007,10:53:00,43640,43650,43640,43650,23
22/05/2007,10:54:00,43650,43675,43650,43675,65
22/05/2007,10:55:00,43675,43680,43670,43675,27
22/05/2007,10:56:00,43680,43690,43670,43680,62
22/05/2007,10:57:00,43685,43690,43680,43690,15
22/05/2007,10:58:00,43690,43690,43685,43690,15
22/05/2007,10:59:00,43695,43695,43685,43690,19
22/05/2007,11:00:00,43690,43735,43675,43730,191
22/05/2007,11:01:00,43725,43725,43700,43700,129
22/05/2007,11:02:00,43700,43705,43690,43690,64
22/05/2007,11:03:00,43690,43710,43685,43710,76
22/05/2007,11:04:00,43700,43705,43685,43685,32
22/05/2007,11:05:00,43690,43690,43670,43675,81
22/05/2007,11:06:00,43675,43685,43675,43680,22
22/05/2007,11:07:00,43680,43690,43675,43680,46
22/05/2007,11:08:00,43685,43685,43670,43675,58
22/05/2007,11:09:00,43670,43675,43660,43665,48
22/05/2007,11:10:00,43660,43675,43660,43675,22
22/05/2007,11:11:00,43670,43670,43670,43670,7
22/05/2007,11:12:00,43670,43690,43670,43685,50
22/05/2007,11:13:00,43685,43685,43665,43665,21
22/05/2007,11:14:00,43670,43685,43670,43680,31
22/05/2007,11:15:00,43685,43705,43685,43705,90
22/05/2007,11:16:00,43705,43705,43700,43700,24
22/05/2007,11:17:00,43700,43700,43685,43695,27
22/05/2007,11:18:00,43695,43700,43695,43700,16
22/05/2007,11:19:00,43695,43695,43685,43685,25
22/05/2007,11:20:00,43685,43690,43680,43690,22
22/05/2007,11:21:00,43690,43690,43690,43690,3
22/05/2007,11:22:00,43690,43690,43680,43685,32
22/05/2007,11:23:00,43680,43685,43680,43685,2
22/05/2007,11:24:00,43680,43680,43670,43675,37
22/05/2007,11:25:00,43675,43685,43675,43680,15
22/05/2007,11:26:00,43680,43695,43680,43695,39
22/05/2007,11:27:00,43695,43695,43685,43685,8
22/05/2007,11:28:00,43685,43690,43685,43690,4
22/05/2007,11:29:00,43685,43690,43685,43685,8
22/05/2007,11:30:00,43685,43695,43685,43690,16
22/05/2007,11:31:00,43690,43690,43690,43690,5
22/05/2007,11:32:00,43685,43700,43685,43700,41
22/05/2007,11:33:00,43695,43695,43675,43680,33
22/05/2007,11:34:00,43680,43685,43670,43685,23
22/05/2007,11:35:00,43685,43685,43680,43680,8
22/05/2007,11:36:00,43680,43680,43680,43680,20
22/05/2007,11:37:00,43685,43690,43680,43690,20
22/05/2007,11:38:00,43685,43685,43685,43685,8
22/05/2007,11:39:00,43685,43695,43685,43695,21
22/05/2007,11:40:00,43695,43700,43690,43690,21
22/05/2007,11:41:00,43690,43695,43690,43690,49
22/05/2007,11:42:00,43690,43690,43680,43685,21
22/05/2007,11:44:00,43680,43680,43670,43670,38
22/05/2007,11:45:00,43670,43670,43660,43665,60
22/05/2007,11:46:00,43665,43670,43665,43670,18
22/05/2007,11:47:00,43670,43675,43670,43675,13
22/05/2007,11:48:00,43670,43670,43670,43670,5
22/05/2007,11:49:00,43675,43685,43675,43685,25
22/05/2007,11:50:00,43685,43685,43680,43685,19
22/05/2007,11:51:00,43690,43690,43685,43685,19
22/05/2007,11:52:00,43680,43680,43675,43675,9
22/05/2007,11:53:00,43675,43675,43670,43670,9
22/05/2007,11:54:00,43665,43665,43650,43650,38
22/05/2007,11:55:00,43655,43660,43655,43655,7
22/05/2007,11:56:00,43655,43655,43645,43650,21
22/05/2007,11:57:00,43645,43650,43645,43650,5
22/05/2007,11:58:00,43645,43645,43645,43645,3
22/05/2007,11:59:00,43645,43650,43645,43650,7
22/05/2007,12:00:00,43650,43660,43650,43660,8
22/05/2007,12:01:00,43655,43665,43655,43660,18
22/05/2007,12:02:00,43655,43660,43655,43660,11
22/05/2007,12:03:00,43665,43675,43665,43665,43
22/05/2007,12:04:00,43670,43670,43665,43665,9
22/05/2007,12:05:00,43660,43680,43660,43670,26
22/05/2007,12:06:00,43675,43675,43670,43670,8
22/05/2007,12:07:00,43670,43670,43660,43665,21
22/05/2007,12:08:00,43660,43660,43660,43660,16
22/05/2007,12:09:00,43660,43665,43660,43665,15
22/05/2007,12:10:00,43665,43665,43660,43660,12
22/05/2007,12:11:00,43670,43670,43665,43670,9
22/05/2007,12:12:00,43670,43670,43665,43665,4
22/05/2007,12:13:00,43665,43665,43665,43665,4
22/05/2007,12:14:00,43660,43665,43660,43665,8
22/05/2007,12:15:00,43670,43670,43670,43670,8
22/05/2007,12:16:00,43665,43670,43665,43670,15
22/05/2007,12:17:00,43675,43680,43675,43680,36
22/05/2007,12:18:00,43680,43685,43680,43685,40
22/05/2007,12:19:00,43680,43685,43680,43685,12
22/05/2007,12:20:00,43685,43685,43675,43680,18
22/05/2007,12:21:00,43675,43675,43670,43675,9
22/05/2007,12:22:00,43680,43680,43675,43675,8
22/05/2007,12:23:00,43675,43675,43670,43670,5
22/05/2007,12:24:00,43670,43670,43670,43670,4
22/05/2007,12:25:00,43670,43670,43655,43660,28
22/05/2007,12:26:00,43655,43655,43650,43655,10
22/05/2007,12:27:00,43655,43660,43655,43660,6
22/05/2007,12:28:00,43665,43670,43665,43665,12
22/05/2007,12:29:00,43665,43665,43665,43665,1
22/05/2007,12:30:00,43665,43665,43660,43660,8
22/05/2007,12:31:00,43655,43655,43650,43650,4
22/05/2007,12:32:00,43650,43650,43640,43645,32
22/05/2007,12:33:00,43645,43645,43635,43640,6
22/05/2007,12:34:00,43640,43645,43640,43645,8
22/05/2007,12:35:00,43645,43645,43645,43645,3
22/05/2007,12:36:00,43645,43645,43645,43645,1
22/05/2007,12:37:00,43645,43645,43645,43645,2
22/05/2007,12:38:00,43645,43645,43645,43645,1
22/05/2007,12:39:00,43650,43650,43650,43650,3
22/05/2007,12:40:00,43650,43650,43650,43650,2
22/05/2007,12:41:00,43650,43650,43650,43650,6
22/05/2007,12:42:00,43645,43645,43645,43645,10
22/05/2007,12:43:00,43640,43640,43630,43630,30
22/05/2007,12:44:00,43630,43635,43630,43635,8
22/05/2007,12:45:00,43635,43640,43635,43635,8
22/05/2007,12:46:00,43630,43630,43630,43630,4
22/05/2007,12:47:00,43630,43635,43625,43635,15
22/05/2007,12:48:00,43635,43635,43635,43635,2
22/05/2007,12:49:00,43630,43630,43630,43630,2
22/05/2007,12:50:00,43630,43630,43620,43620,18
22/05/2007,12:52:00,43630,43630,43625,43625,2
22/05/2007,12:53:00,43625,43640,43625,43640,35
22/05/2007,12:54:00,43640,43645,43640,43640,22
22/05/2007,12:56:00,43640,43640,43640,43640,3
22/05/2007,12:58:00,43640,43640,43640,43640,4
22/05/2007,12:59:00,43635,43640,43630,43630,8
22/05/2007,13:00:00,43635,43640,43635,43635,14
22/05/2007,13:01:00,43635,43635,43635,43635,4
22/05/2007,13:02:00,43630,43635,43625,43635,17
22/05/2007,13:03:00,43630,43630,43630,43630,501
22/05/2007,13:05:00,43630,43630,43625,43625,7
22/05/2007,13:06:00,43620,43620,43620,43620,10
22/05/2007,13:07:00,43620,43620,43620,43620,2
22/05/2007,13:08:00,43620,43625,43620,43625,4
22/05/2007,13:09:00,43625,43625,43625,43625,7
22/05/2007,13:10:00,43625,43630,43625,43630,7
22/05/2007,13:11:00,43625,43630,43615,43615,22
22/05/2007,13:12:00,43620,43620,43615,43615,2
22/05/2007,13:13:00,43620,43620,43620,43620,2
22/05/2007,13:14:00,43620,43620,43620,43620,3
22/05/2007,13:15:00,43625,43630,43625,43630,6
22/05/2007,13:16:00,43630,43635,43630,43630,27
22/05/2007,13:17:00,43635,43635,43630,43630,5
22/05/2007,13:18:00,43630,43630,43630,43630,1
22/05/2007,13:19:00,43630,43635,43630,43635,2
22/05/2007,13:20:00,43635,43635,43635,43635,5
22/05/2007,13:21:00,43635,43640,43635,43640,10
22/05/2007,13:22:00,43635,43640,43635,43640,3
22/05/2007,13:23:00,43640,43640,43630,43635,11
22/05/2007,13:24:00,43630,43635,43630,43635,6
22/05/2007,13:25:00,43630,43630,43630,43630,2
22/05/2007,13:26:00,43630,43635,43630,43635,4
22/05/2007,13:27:00,43635,43640,43635,43640,2
22/05/2007,13:28:00,43635,43645,43635,43645,4
22/05/2007,13:29:00,43640,43640,43640,43640,3
22/05/2007,13:30:00,43640,43640,43630,43640,7
22/05/2007,13:31:00,43640,43650,43640,43645,18
22/05/2007,13:32:00,43640,43640,43640,43640,1
22/05/2007,13:33:00,43640,43640,43640,43640,7
22/05/2007,13:34:00,43640,43650,43640,43650,11
22/05/2007,13:35:00,43650,43650,43650,43650,3
22/05/2007,13:36:00,43655,43655,43650,43650,6
22/05/2007,13:37:00,43650,43650,43650,43650,1
22/05/2007,13:38:00,43650,43650,43650,43650,1
22/05/2007,13:40:00,43655,43655,43655,43655,2
22/05/2007,13:41:00,43655,43655,43650,43650,8
22/05/2007,13:42:00,43645,43660,43645,43660,23
22/05/2007,13:43:00,43660,43670,43660,43665,15
22/05/2007,13:44:00,43670,43670,43660,43665,13
22/05/2007,13:46:00,43665,43670,43665,43670,5
22/05/2007,13:47:00,43670,43670,43670,43670,1
22/05/2007,13:48:00,43675,43675,43670,43675,22
22/05/2007,13:49:00,43675,43675,43670,43670,7
22/05/2007,13:50:00,43670,43680,43670,43680,17
22/05/2007,13:51:00,43680,43685,43675,43675,9
22/05/2007,13:52:00,43675,43680,43670,43680,27
22/05/2007,13:53:00,43675,43675,43675,43675,1
22/05/2007,13:54:00,43680,43680,43680,43680,5
22/05/2007,13:55:00,43680,43685,43680,43685,6
22/05/2007,13:56:00,43685,43685,43680,43680,4
22/05/2007,13:57:00,43675,43675,43675,43675,2
22/05/2007,13:58:00,43680,43680,43680,43680,2
22/05/2007,13:59:00,43685,43685,43680,43680,2
22/05/2007,14:00:00,43685,43685,43680,43680,7
22/05/2007,14:01:00,43680,43680,43675,43680,8
22/05/2007,14:03:00,43675,43675,43675,43675,3
22/05/2007,14:04:00,43675,43675,43675,43675,1
22/05/2007,14:05:00,43675,43675,43675,43675,10
22/05/2007,14:07:00,43675,43680,43675,43680,3
22/05/2007,14:08:00,43680,43680,43675,43675,13
22/05/2007,14:09:00,43675,43675,43675,43675,1
22/05/2007,14:10:00,43680,43680,43680,43680,8
22/05/2007,14:11:00,43675,43675,43675,43675,5
22/05/2007,14:12:00,43670,43680,43670,43680,11
22/05/2007,14:13:00,43680,43680,43670,43670,14
22/05/2007,14:15:00,43670,43670,43665,43665,10
22/05/2007,14:16:00,43665,43670,43665,43665,19
22/05/2007,14:17:00,43665,43665,43660,43660,9
22/05/2007,14:18:00,43660,43660,43660,43660,1
22/05/2007,14:19:00,43660,43660,43660,43660,7
22/05/2007,14:20:00,43655,43655,43655,43655,7
22/05/2007,14:21:00,43660,43665,43660,43665,19
22/05/2007,14:22:00,43660,43670,43660,43665,27
22/05/2007,14:23:00,43660,43660,43655,43655,10
22/05/2007,14:24:00,43660,43660,43660,43660,2
22/05/2007,14:25:00,43660,43660,43660,43660,5
22/05/2007,14:26:00,43660,43660,43650,43660,12
22/05/2007,14:27:00,43655,43660,43650,43660,9
22/05/2007,14:28:00,43655,43655,43650,43655,7
22/05/2007,14:29:00,43655,43655,43650,43650,9
22/05/2007,14:30:00,43650,43650,43650,43650,1
22/05/2007,14:31:00,43655,43660,43655,43655,11
22/05/2007,14:33:00,43660,43660,43655,43655,16
22/05/2007,14:34:00,43650,43650,43635,43635,48
22/05/2007,14:35:00,43640,43640,43635,43635,22
22/05/2007,14:36:00,43640,43640,43640,43640,10
22/05/2007,14:38:00,43635,43635,43635,43635,2
22/05/2007,14:39:00,43635,43635,43630,43630,6
22/05/2007,14:40:00,43630,43630,43630,43630,4
22/05/2007,14:41:00,43630,43635,43630,43635,2
22/05/2007,14:42:00,43635,43635,43635,43635,8
22/05/2007,14:43:00,43635,43640,43635,43640,3
22/05/2007,14:44:00,43640,43640,43635,43635,2
22/05/2007,14:45:00,43640,43640,43640,43640,4
22/05/2007,14:46:00,43640,43650,43640,43650,31
22/05/2007,14:47:00,43645,43655,43645,43655,19
22/05/2007,14:48:00,43655,43655,43650,43650,9
22/05/2007,14:49:00,43645,43645,43645,43645,2
22/05/2007,14:51:00,43650,43650,43650,43650,17
22/05/2007,14:52:00,43645,43655,43645,43645,17
22/05/2007,14:53:00,43640,43640,43640,43640,5
22/05/2007,14:54:00,43640,43640,43640,43640,6
22/05/2007,14:56:00,43645,43645,43645,43645,5
22/05/2007,14:57:00,43650,43655,43650,43655,2
22/05/2007,14:58:00,43650,43660,43650,43660,4
22/05/2007,14:59:00,43660,43660,43660,43660,1
22/05/2007,15:00:00,43660,43670,43645,43650,40
22/05/2007,15:01:00,43650,43660,43650,43660,9
22/05/2007,15:02:00,43655,43670,43655,43665,26
22/05/2007,15:03:00,43670,43680,43670,43670,32
22/05/2007,15:04:00,43665,43675,43665,43675,26
22/05/2007,15:05:00,43675,43675,43660,43660,37
22/05/2007,15:06:00,43665,43670,43655,43655,36
22/05/2007,15:07:00,43660,43670,43660,43670,25
22/05/2007,15:08:00,43660,43660,43660,43660,17
22/05/2007,15:10:00,43655,43665,43655,43665,14
22/05/2007,15:12:00,43655,43660,43655,43655,10
22/05/2007,15:13:00,43650,43650,43640,43650,20
22/05/2007,15:15:00,43645,43645,43635,43640,19
22/05/2007,15:16:00,43635,43635,43630,43630,9
22/05/2007,15:17:00,43630,43635,43630,43635,9
22/05/2007,15:18:00,43630,43635,43630,43635,4
22/05/2007,15:19:00,43630,43630,43630,43630,4
22/05/2007,15:20:00,43630,43630,43620,43620,32
22/05/2007,15:21:00,43625,43625,43620,43620,10
22/05/2007,15:22:00,43620,43620,43600,43610,72
22/05/2007,15:23:00,43610,43615,43610,43610,10
22/05/2007,15:24:00,43615,43615,43615,43615,4
22/05/2007,15:25:00,43620,43630,43605,43610,52
22/05/2007,15:26:00,43610,43610,43600,43610,42
22/05/2007,15:27:00,43605,43610,43605,43610,10
22/05/2007,15:28:00,43610,43610,43605,43605,3
22/05/2007,15:29:00,43610,43610,43610,43610,9
22/05/2007,15:30:00,43610,43610,43600,43605,21
22/05/2007,15:31:00,43600,43610,43600,43610,43
22/05/2007,15:32:00,43610,43625,43610,43625,48
22/05/2007,15:33:00,43620,43630,43615,43615,71
22/05/2007,15:34:00,43620,43620,43605,43615,35
22/05/2007,15:35:00,43615,43625,43615,43620,9
22/05/2007,15:36:00,43615,43625,43615,43620,11
22/05/2007,15:37:00,43615,43615,43615,43615,5
22/05/2007,15:38:00,43610,43610,43585,43585,54
22/05/2007,15:39:00,43590,43590,43570,43580,67
22/05/2007,15:40:00,43580,43580,43575,43580,18
22/05/2007,15:41:00,43575,43595,43575,43590,47
22/05/2007,15:42:00,43590,43605,43590,43600,32
22/05/2007,15:43:00,43595,43600,43580,43600,23
22/05/2007,15:44:00,43600,43600,43595,43595,9
22/05/2007,15:45:00,43595,43605,43595,43595,23
22/05/2007,15:46:00,43590,43600,43585,43595,63
22/05/2007,15:47:00,43600,43600,43590,43595,50
22/05/2007,15:48:00,43595,43605,43595,43595,72
22/05/2007,15:49:00,43595,43595,43590,43590,36
22/05/2007,15:50:00,43585,43585,43570,43580,90
22/05/2007,15:51:00,43575,43580,43555,43560,81
22/05/2007,15:52:00,43555,43575,43555,43565,43
22/05/2007,15:53:00,43560,43580,43555,43580,41
22/05/2007,15:54:00,43565,43565,43565,43565,20
22/05/2007,15:55:00,43560,43565,43550,43560,31
22/05/2007,15:56:00,43560,43575,43550,43565,65
22/05/2007,15:57:00,43565,43570,43540,43550,53
22/05/2007,15:58:00,43550,43560,43545,43560,31
22/05/2007,15:59:00,43565,43565,43550,43560,36
22/05/2007,16:00:00,43555,43580,43550,43575,65
22/05/2007,16:01:00,43575,43590,43575,43590,95
22/05/2007,16:02:00,43590,43595,43585,43590,22
22/05/2007,16:03:00,43590,43590,43580,43590,81
22/05/2007,16:04:00,43580,43605,43575,43595,106
22/05/2007,16:05:00,43595,43600,43590,43600,49
22/05/2007,16:06:00,43600,43605,43565,43565,61
22/05/2007,16:07:00,43570,43580,43565,43570,32
22/05/2007,16:08:00,43575,43575,43550,43550,74
22/05/2007,16:09:00,43550,43555,43540,43555,57
22/05/2007,16:10:00,43555,43555,43530,43530,58
22/05/2007,16:11:00,43540,43560,43540,43550,59
22/05/2007,16:12:00,43555,43555,43545,43545,13
22/05/2007,16:13:00,43550,43575,43550,43555,54
22/05/2007,16:14:00,43560,43565,43550,43555,28
22/05/2007,16:15:00,43550,43550,43545,43545,21
22/05/2007,16:16:00,43545,43550,43535,43540,37
22/05/2007,16:17:00,43540,43545,43535,43535,13
22/05/2007,16:18:00,43535,43535,43515,43525,110
22/05/2007,16:19:00,43515,43520,43445,43445,375
22/05/2007,16:20:00,43460,43460,43445,43455,127
22/05/2007,16:21:00,43455,43470,43455,43470,87
22/05/2007,16:22:00,43475,43480,43460,43465,59
22/05/2007,16:23:00,43465,43475,43460,43475,34
22/05/2007,16:24:00,43475,43480,43465,43470,55
22/05/2007,16:25:00,43470,43495,43465,43490,100
22/05/2007,16:26:00,43490,43500,43475,43480,46
22/05/2007,16:27:00,43470,43485,43470,43485,33
22/05/2007,16:28:00,43480,43505,43480,43505,42
22/05/2007,16:29:00,43500,43515,43490,43510,37
22/05/2007,16:30:00,43510,43520,43510,43520,29
22/05/2007,16:31:00,43520,43520,43510,43510,34
22/05/2007,16:32:00,43510,43515,43505,43510,27
22/05/2007,16:33:00,43505,43515,43500,43510,60
22/05/2007,16:34:00,43510,43515,43510,43515,11
22/05/2007,16:35:00,43515,43515,43490,43500,62
22/05/2007,16:36:00,43500,43525,43495,43520,37
22/05/2007,16:37:00,43520,43525,43515,43525,18
22/05/2007,16:38:00,43525,43525,43520,43520,8
22/05/2007,16:39:00,43520,43520,43495,43505,27
22/05/2007,16:40:00,43510,43530,43505,43520,70
22/05/2007,16:41:00,43515,43525,43515,43525,9
22/05/2007,16:42:00,43520,43525,43510,43520,22
22/05/2007,16:43:00,43520,43530,43510,43525,23
22/05/2007,16:44:00,43525,43530,43510,43515,22
22/05/2007,16:45:00,43515,43515,43490,43505,43
22/05/2007,16:46:00,43500,43510,43500,43505,17
22/05/2007,16:47:00,43510,43510,43490,43500,30
22/05/2007,16:48:00,43500,43500,43475,43480,38
22/05/2007,16:49:00,43485,43495,43485,43495,25
22/05/2007,16:50:00,43490,43495,43485,43495,19
22/05/2007,16:51:00,43500,43500,43475,43490,55
22/05/2007,16:52:00,43480,43490,43480,43485,14
22/05/2007,16:53:00,43480,43480,43465,43470,53
22/05/2007,16:54:00,43470,43470,43465,43470,22
22/05/2007,16:55:00,43465,43475,43465,43475,37
22/05/2007,16:56:00,43475,43480,43475,43480,8
22/05/2007,16:57:00,43485,43510,43485,43505,53
22/05/2007,16:58:00,43505,43510,43490,43505,35
22/05/2007,16:59:00,43510,43510,43495,43495,13
22/05/2007,17:00:00,43500,43500,43495,43495,14
22/05/2007,17:01:00,43490,43495,43470,43480,46
22/05/2007,17:02:00,43475,43480,43470,43470,27
22/05/2007,17:03:00,43470,43470,43455,43460,52
22/05/2007,17:04:00,43460,43460,43455,43460,50
22/05/2007,17:05:00,43460,43460,43440,43445,113
22/05/2007,17:06:00,43450,43450,43420,43435,123
22/05/2007,17:07:00,43430,43450,43430,43445,51
22/05/2007,17:08:00,43445,43450,43435,43445,28
22/05/2007,17:09:00,43445,43450,43440,43445,32
22/05/2007,17:10:00,43445,43445,43430,43435,52
22/05/2007,17:11:00,43430,43450,43430,43450,33
22/05/2007,17:12:00,43450,43455,43445,43450,20
22/05/2007,17:13:00,43445,43450,43440,43450,52
22/05/2007,17:14:00,43450,43450,43440,43445,23
22/05/2007,17:15:00,43450,43450,43430,43435,52
22/05/2007,17:16:00,43435,43440,43425,43425,38
22/05/2007,17:17:00,43425,43430,43385,43405,332
22/05/2007,17:18:00,43405,43430,43400,43415,170
22/05/2007,17:19:00,43410,43415,43400,43410,70
22/05/2007,17:20:00,43405,43410,43390,43410,85
22/05/2007,17:21:00,43410,43420,43400,43415,29
22/05/2007,17:22:00,43415,43435,43410,43425,39
22/05/2007,17:23:00,43425,43440,43425,43435,46
22/05/2007,17:24:00,43430,43450,43430,43450,52
22/05/2007,17:25:00,43455,43455,43430,43430,37
22/05/2007,17:26:00,43425,43450,43425,43450,52
22/05/2007,17:27:00,43455,43455,43435,43435,66
22/05/2007,17:28:00,43435,43435,43425,43425,41
22/05/2007,17:29:00,43425,43455,43425,43455,85
22/05/2007,17:30:00,43460,43460,43425,43445,65
22/05/2007,17:31:00,43450,43455,43445,43450,41
22/05/2007,17:32:00,43450,43455,43445,43445,26
22/05/2007,17:33:00,43445,43450,43440,43445,25
22/05/2007,17:34:00,43450,43450,43445,43445,25
22/05/2007,17:35:00,43455,43455,43445,43450,20
22/05/2007,17:36:00,43450,43450,43445,43450,15
22/05/2007,17:37:00,43455,43455,43450,43450,16
22/05/2007,17:38:00,43450,43455,43445,43445,20
22/05/2007,17:39:00,43450,43450,43435,43445,39
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/05/2007,17:16:00,43435,43440,43425,43425,38
22/05/2007,17:17:00,43425,43430,43385,43405,332
22/05/2007,17:18:00,43405,43430,43400,43415,170
22/05/2007,17:19:00,43410,43415,43400,43410,70
22/05/2007,17:20:00,43405,43410,43390,43410,85
22/05/2007,17:21:00,43410,43420,43400,43415,29
22/05/2007,17:22:00,43415,43435,43410,43425,39
22/05/2007,17:23:00,43425,43440,43425,43435,46
22/05/2007,17:24:00,43430,43450,43430,43450,52
22/05/2007,17:25:00,43455,43455,43430,43430,37
22/05/2007,17:26:00,43425,43450,43425,43450,52
22/05/2007,17:27:00,43455,43455,43435,43435,66
22/05/2007,17:28:00,43435,43435,43425,43425,41
22/05/2007,17:29:00,43425,43455,43425,43455,85
22/05/2007,17:30:00,43460,43460,43425,43445,65
22/05/2007,17:31:00,43450,43455,43445,43450,41
22/05/2007,17:32:00,43450,43455,43445,43445,26
22/05/2007,17:33:00,43445,43450,43440,43445,25
22/05/2007,17:34:00,43450,43450,43445,43445,25
22/05/2007,17:35:00,43455,43455,43445,43450,20
22/05/2007,17:36:00,43450,43450,43445,43450,15
22/05/2007,17:37:00,43455,43455,43450,43450,16
22/05/2007,17:38:00,43450,43455,43445,43445,20
22/05/2007,17:39:00,43450,43450,43435,43445,39
23/05/2007,09:00:00,43440,43450,43410,43420,98
23/05/2007,09:01:00,43420,43420,43395,43415,125
23/05/2007,09:02:00,43415,43420,43410,43420,66
23/05/2007,09:03:00,43425,43435,43425,43425,71
23/05/2007,09:04:00,43425,43440,43420,43430,114
23/05/2007,09:05:00,43420,43430,43415,43430,21
23/05/2007,09:06:00,43430,43440,43425,43430,23
23/05/2007,09:07:00,43430,43445,43430,43440,32
23/05/2007,09:08:00,43445,43475,43440,43470,70
23/05/2007,09:09:00,43475,43485,43465,43480,33
23/05/2007,09:10:00,43475,43495,43470,43490,89
23/05/2007,09:11:00,43480,43495,43475,43495,39
23/05/2007,09:12:00,43495,43505,43480,43485,56
23/05/2007,09:13:00,43485,43490,43485,43485,7
23/05/2007,09:14:00,43485,43490,43485,43490,11
23/05/2007,09:15:00,43495,43500,43490,43495,29
23/05/2007,09:16:00,43495,43515,43490,43510,33
23/05/2007,09:17:00,43510,43510,43475,43480,94
23/05/2007,09:18:00,43475,43490,43475,43485,41
23/05/2007,09:19:00,43480,43480,43455,43455,33
23/05/2007,09:20:00,43455,43455,43430,43440,65
23/05/2007,09:21:00,43445,43450,43435,43450,30
23/05/2007,09:22:00,43445,43470,43445,43455,44
23/05/2007,09:23:00,43460,43460,43455,43455,10
23/05/2007,09:24:00,43460,43465,43460,43465,11
23/05/2007,09:25:00,43470,43480,43470,43475,24
23/05/2007,09:26:00,43470,43470,43465,43470,23
23/05/2007,09:27:00,43470,43475,43460,43460,20
23/05/2007,09:28:00,43460,43475,43460,43470,17
23/05/2007,09:29:00,43470,43485,43470,43485,17
23/05/2007,09:30:00,43490,43505,43490,43505,36
23/05/2007,09:31:00,43500,43525,43500,43520,82
23/05/2007,09:32:00,43520,43520,43515,43520,21
23/05/2007,09:33:00,43525,43525,43510,43515,21
23/05/2007,09:34:00,43515,43515,43500,43510,28
23/05/2007,09:35:00,43510,43510,43500,43505,10
23/05/2007,09:36:00,43500,43505,43500,43505,12
23/05/2007,09:37:00,43505,43510,43505,43505,20
23/05/2007,09:38:00,43510,43515,43510,43510,23
23/05/2007,09:39:00,43510,43520,43510,43510,22
23/05/2007,09:40:00,43515,43530,43515,43530,91
23/05/2007,09:41:00,43530,43545,43525,43530,65
23/05/2007,09:42:00,43530,43530,43520,43525,36
23/05/2007,09:43:00,43525,43530,43520,43530,14
23/05/2007,09:44:00,43535,43540,43525,43530,28
23/05/2007,09:45:00,43530,43540,43530,43535,9
23/05/2007,09:46:00,43535,43535,43525,43530,49
23/05/2007,09:47:00,43535,43555,43535,43555,92
23/05/2007,09:48:00,43555,43555,43545,43550,58
23/05/2007,09:49:00,43550,43550,43545,43550,16
23/05/2007,09:50:00,43550,43550,43535,43540,49
23/05/2007,09:51:00,43535,43535,43530,43530,42
23/05/2007,09:52:00,43535,43545,43535,43540,41
23/05/2007,09:53:00,43540,43540,43530,43535,26
23/05/2007,09:54:00,43530,43540,43530,43535,47
23/05/2007,09:55:00,43535,43540,43535,43540,4
23/05/2007,09:56:00,43535,43535,43530,43535,10
23/05/2007,09:57:00,43535,43535,43535,43535,12
23/05/2007,09:58:00,43535,43540,43530,43530,16
23/05/2007,09:59:00,43525,43525,43520,43520,13
23/05/2007,10:00:00,43525,43530,43520,43520,27
23/05/2007,10:01:00,43525,43525,43520,43520,18
23/05/2007,10:02:00,43520,43520,43515,43515,19
23/05/2007,10:03:00,43520,43525,43515,43525,85
23/05/2007,10:04:00,43525,43530,43525,43530,12
23/05/2007,10:05:00,43530,43530,43525,43525,6
23/05/2007,10:06:00,43525,43530,43525,43530,16
23/05/2007,10:07:00,43525,43540,43525,43530,24
23/05/2007,10:08:00,43530,43530,43530,43530,8
23/05/2007,10:09:00,43530,43530,43525,43530,12
23/05/2007,10:10:00,43535,43540,43535,43540,15
23/05/2007,10:11:00,43540,43545,43535,43545,30
23/05/2007,10:12:00,43540,43540,43540,43540,1
23/05/2007,10:13:00,43540,43540,43535,43540,15
23/05/2007,10:14:00,43540,43555,43540,43555,37
23/05/2007,10:15:00,43555,43560,43555,43560,50
23/05/2007,10:16:00,43560,43560,43545,43550,54
23/05/2007,10:17:00,43550,43565,43550,43560,24
23/05/2007,10:18:00,43565,43565,43560,43560,37
23/05/2007,10:19:00,43560,43560,43560,43560,8
23/05/2007,10:20:00,43560,43560,43550,43550,9
23/05/2007,10:21:00,43555,43560,43555,43560,12
23/05/2007,10:22:00,43555,43555,43550,43555,9
23/05/2007,10:23:00,43555,43560,43550,43555,14
23/05/2007,10:24:00,43550,43550,43545,43550,11
23/05/2007,10:25:00,43550,43550,43550,43550,4
23/05/2007,10:26:00,43555,43560,43550,43555,16
23/05/2007,10:27:00,43555,43555,43555,43555,3
23/05/2007,10:28:00,43560,43565,43555,43560,7
23/05/2007,10:29:00,43560,43560,43550,43550,9
23/05/2007,10:30:00,43555,43555,43550,43550,6
23/05/2007,10:31:00,43550,43565,43550,43565,22
23/05/2007,10:32:00,43560,43570,43555,43570,27
23/05/2007,10:33:00,43575,43580,43570,43570,33
23/05/2007,10:34:00,43570,43570,43555,43555,49
23/05/2007,10:35:00,43555,43560,43555,43560,14
23/05/2007,10:36:00,43560,43560,43540,43540,35
23/05/2007,10:37:00,43540,43545,43540,43545,8
23/05/2007,10:38:00,43545,43545,43520,43525,57
23/05/2007,10:39:00,43525,43525,43515,43515,59
23/05/2007,10:40:00,43515,43520,43505,43520,66
23/05/2007,10:41:00,43520,43530,43520,43530,45
23/05/2007,10:42:00,43530,43530,43520,43525,41
23/05/2007,10:43:00,43525,43525,43515,43525,57
23/05/2007,10:44:00,43530,43530,43525,43525,6
23/05/2007,10:45:00,43525,43535,43520,43535,23
23/05/2007,10:46:00,43535,43545,43535,43540,48
23/05/2007,10:47:00,43545,43570,43545,43570,67
23/05/2007,10:48:00,43570,43570,43560,43560,25
23/05/2007,10:49:00,43555,43560,43555,43555,29
23/05/2007,10:50:00,43555,43560,43555,43560,12
23/05/2007,10:51:00,43560,43570,43560,43565,9
23/05/2007,10:52:00,43565,43565,43560,43560,13
23/05/2007,10:53:00,43560,43565,43560,43565,11
23/05/2007,10:54:00,43560,43570,43560,43570,13
23/05/2007,10:55:00,43570,43590,43570,43590,78
23/05/2007,10:56:00,43585,43585,43570,43575,65
23/05/2007,10:57:00,43575,43585,43570,43580,25
23/05/2007,10:58:00,43580,43580,43570,43575,9
23/05/2007,10:59:00,43575,43585,43575,43580,22
23/05/2007,11:00:00,43580,43580,43560,43560,45
23/05/2007,11:01:00,43560,43560,43555,43555,7
23/05/2007,11:02:00,43560,43560,43560,43560,3
23/05/2007,11:03:00,43560,43565,43555,43565,19
23/05/2007,11:04:00,43560,43560,43555,43555,9
23/05/2007,11:05:00,43560,43565,43560,43565,8
23/05/2007,11:06:00,43560,43565,43560,43565,11
23/05/2007,11:07:00,43560,43560,43555,43560,14
23/05/2007,11:08:00,43560,43565,43560,43560,9
23/05/2007,11:09:00,43565,43570,43565,43565,24
23/05/2007,11:10:00,43565,43570,43560,43560,30
23/05/2007,11:11:00,43555,43565,43555,43565,16
23/05/2007,11:12:00,43565,43570,43550,43555,48
23/05/2007,11:13:00,43555,43560,43555,43560,6
23/05/2007,11:14:00,43560,43570,43560,43570,18
23/05/2007,11:15:00,43560,43565,43560,43565,6
23/05/2007,11:16:00,43570,43570,43570,43570,5
23/05/2007,11:17:00,43570,43580,43570,43580,20
23/05/2007,11:18:00,43575,43615,43575,43615,131
23/05/2007,11:19:00,43610,43615,43600,43605,52
23/05/2007,11:20:00,43605,43620,43605,43615,40
23/05/2007,11:21:00,43615,43620,43605,43605,38
23/05/2007,11:22:00,43605,43610,43605,43605,10
23/05/2007,11:23:00,43605,43605,43600,43605,11
23/05/2007,11:24:00,43605,43610,43605,43605,15
23/05/2007,11:25:00,43605,43615,43595,43605,64
23/05/2007,11:26:00,43600,43605,43590,43595,34
23/05/2007,11:27:00,43595,43600,43590,43600,17
23/05/2007,11:28:00,43595,43595,43590,43590,8
23/05/2007,11:29:00,43585,43590,43580,43580,24
23/05/2007,11:30:00,43580,43590,43580,43590,23
23/05/2007,11:31:00,43590,43590,43585,43590,6
23/05/2007,11:32:00,43590,43590,43590,43590,5
23/05/2007,11:33:00,43590,43590,43590,43590,1
23/05/2007,11:34:00,43590,43590,43590,43590,4
23/05/2007,11:35:00,43590,43605,43590,43595,41
23/05/2007,11:36:00,43595,43600,43585,43585,15
23/05/2007,11:37:00,43590,43590,43580,43580,16
23/05/2007,11:38:00,43580,43590,43580,43590,11
23/05/2007,11:39:00,43585,43585,43585,43585,3
23/05/2007,11:40:00,43585,43585,43585,43585,2
23/05/2007,11:41:00,43590,43600,43585,43590,28
23/05/2007,11:42:00,43590,43600,43590,43590,12
23/05/2007,11:43:00,43590,43590,43585,43590,12
23/05/2007,11:44:00,43595,43605,43595,43600,29
23/05/2007,11:45:00,43600,43600,43595,43600,23
23/05/2007,11:46:00,43595,43600,43590,43595,10
23/05/2007,11:47:00,43595,43600,43595,43600,6
23/05/2007,11:48:00,43605,43610,43600,43600,37
23/05/2007,11:49:00,43605,43615,43605,43610,16
23/05/2007,11:50:00,43610,43615,43605,43615,16
23/05/2007,11:51:00,43610,43610,43595,43595,26
23/05/2007,11:52:00,43600,43600,43595,43600,6
23/05/2007,11:53:00,43595,43595,43590,43590,9
23/05/2007,11:54:00,43585,43590,43580,43590,6
23/05/2007,11:55:00,43590,43590,43590,43590,1
23/05/2007,11:56:00,43585,43585,43580,43580,10
23/05/2007,11:57:00,43580,43580,43575,43575,9
23/05/2007,11:58:00,43580,43580,43565,43565,45
23/05/2007,11:59:00,43560,43560,43555,43555,32
23/05/2007,12:00:00,43560,43560,43555,43560,10
23/05/2007,12:01:00,43555,43555,43540,43540,34
23/05/2007,12:02:00,43540,43550,43535,43550,28
23/05/2007,12:03:00,43545,43550,43545,43550,2
23/05/2007,12:04:00,43550,43550,43535,43535,15
23/05/2007,12:05:00,43540,43540,43535,43535,3
23/05/2007,12:06:00,43540,43540,43535,43535,7
23/05/2007,12:07:00,43540,43555,43540,43555,1023
23/05/2007,12:08:00,43555,43555,43550,43550,9
23/05/2007,12:09:00,43550,43555,43550,43555,10
23/05/2007,12:10:00,43555,43560,43555,43560,16
23/05/2007,12:11:00,43560,43565,43560,43565,14
23/05/2007,12:12:00,43565,43565,43555,43555,16
23/05/2007,12:13:00,43555,43560,43555,43560,4
23/05/2007,12:14:00,43560,43560,43555,43555,11
23/05/2007,12:15:00,43555,43555,43555,43555,13
23/05/2007,12:16:00,43555,43560,43555,43560,3
23/05/2007,12:17:00,43560,43560,43560,43560,1
23/05/2007,12:19:00,43560,43560,43560,43560,5
23/05/2007,12:20:00,43560,43560,43560,43560,2
23/05/2007,12:21:00,43565,43565,43560,43560,8
23/05/2007,12:22:00,43560,43560,43560,43560,8
23/05/2007,12:24:00,43565,43565,43565,43565,5
23/05/2007,12:25:00,43570,43570,43570,43570,5
23/05/2007,12:26:00,43575,43575,43570,43575,5
23/05/2007,12:27:00,43580,43580,43580,43580,7
23/05/2007,12:28:00,43580,43585,43580,43585,3
23/05/2007,12:30:00,43585,43585,43585,43585,4
23/05/2007,12:31:00,43585,43585,43585,43585,2
23/05/2007,12:32:00,43585,43585,43585,43585,2
23/05/2007,12:33:00,43590,43590,43590,43590,11
23/05/2007,12:34:00,43590,43590,43590,43590,19
23/05/2007,12:35:00,43590,43590,43585,43585,28
23/05/2007,12:36:00,43590,43590,43590,43590,5
23/05/2007,12:37:00,43590,43590,43590,43590,3
23/05/2007,12:38:00,43590,43590,43590,43590,1
23/05/2007,12:39:00,43590,43590,43590,43590,9
23/05/2007,12:40:00,43590,43590,43585,43585,27
23/05/2007,12:41:00,43590,43590,43590,43590,3
23/05/2007,12:42:00,43590,43590,43590,43590,10
23/05/2007,12:43:00,43585,43585,43580,43580,9
23/05/2007,12:44:00,43575,43580,43575,43575,6
23/05/2007,12:46:00,43575,43580,43575,43575,16
23/05/2007,12:47:00,43570,43575,43570,43575,15
23/05/2007,12:48:00,43580,43585,43580,43585,17
23/05/2007,12:49:00,43580,43585,43580,43585,7
23/05/2007,12:50:00,43580,43580,43580,43580,1
23/05/2007,12:51:00,43580,43580,43580,43580,6
23/05/2007,12:52:00,43585,43585,43585,43585,1
23/05/2007,12:53:00,43580,43580,43580,43580,3
23/05/2007,12:54:00,43575,43575,43575,43575,1
23/05/2007,12:55:00,43580,43580,43580,43580,4
23/05/2007,12:56:00,43575,43575,43575,43575,6
23/05/2007,12:57:00,43580,43580,43580,43580,1
23/05/2007,12:58:00,43575,43575,43575,43575,2
23/05/2007,12:59:00,43580,43585,43580,43585,3
23/05/2007,13:00:00,43580,43580,43580,43580,3
23/05/2007,13:01:00,43580,43585,43580,43585,12
23/05/2007,13:02:00,43580,43585,43580,43585,6
23/05/2007,13:03:00,43585,43585,43585,43585,2
23/05/2007,13:04:00,43580,43580,43580,43580,5
23/05/2007,13:05:00,43580,43580,43580,43580,3
23/05/2007,13:06:00,43575,43575,43575,43575,11
23/05/2007,13:07:00,43580,43585,43580,43585,13
23/05/2007,13:08:00,43590,43590,43590,43590,2
23/05/2007,13:09:00,43585,43585,43585,43585,6
23/05/2007,13:10:00,43590,43590,43590,43590,17
23/05/2007,13:11:00,43590,43590,43590,43590,18
23/05/2007,13:12:00,43585,43585,43585,43585,1
23/05/2007,13:13:00,43585,43585,43585,43585,2
23/05/2007,13:15:00,43585,43590,43585,43585,6
23/05/2007,13:18:00,43590,43600,43590,43600,23
23/05/2007,13:19:00,43600,43605,43600,43605,9
23/05/2007,13:20:00,43605,43605,43605,43605,2
23/05/2007,13:21:00,43610,43615,43610,43615,12
23/05/2007,13:22:00,43610,43610,43610,43610,3
23/05/2007,13:23:00,43615,43615,43610,43610,5
23/05/2007,13:24:00,43605,43605,43605,43605,6
23/05/2007,13:25:00,43610,43610,43605,43605,3
23/05/2007,13:26:00,43610,43610,43605,43610,9
23/05/2007,13:27:00,43605,43605,43605,43605,1
23/05/2007,13:28:00,43600,43610,43600,43605,6
23/05/2007,13:30:00,43600,43600,43600,43600,11
23/05/2007,13:31:00,43605,43605,43600,43605,4
23/05/2007,13:32:00,43600,43600,43600,43600,33
23/05/2007,13:33:00,43600,43600,43600,43600,2
23/05/2007,13:34:00,43600,43600,43590,43590,10
23/05/2007,13:35:00,43595,43595,43590,43590,2
23/05/2007,13:36:00,43590,43590,43590,43590,1
23/05/2007,13:37:00,43595,43605,43590,43590,17
23/05/2007,13:38:00,43595,43595,43595,43595,3
23/05/2007,13:39:00,43595,43605,43595,43600,12
23/05/2007,13:40:00,43600,43600,43595,43600,15
23/05/2007,13:42:00,43600,43600,43600,43600,9
23/05/2007,13:43:00,43605,43605,43605,43605,18
23/05/2007,13:44:00,43610,43615,43610,43615,26
23/05/2007,13:45:00,43615,43640,43615,43640,71
23/05/2007,13:46:00,43640,43640,43625,43625,53
23/05/2007,13:47:00,43635,43635,43635,43635,3
23/05/2007,13:48:00,43635,43635,43630,43635,6
23/05/2007,13:49:00,43630,43630,43625,43625,11
23/05/2007,13:50:00,43630,43630,43630,43630,3
23/05/2007,13:51:00,43630,43635,43630,43630,6
23/05/2007,13:52:00,43630,43635,43630,43635,4
23/05/2007,13:53:00,43630,43630,43625,43625,11
23/05/2007,13:54:00,43625,43625,43625,43625,1
23/05/2007,13:55:00,43625,43625,43625,43625,1
23/05/2007,13:56:00,43630,43630,43620,43625,3
23/05/2007,13:58:00,43630,43630,43625,43630,10
23/05/2007,13:59:00,43630,43630,43630,43630,5
23/05/2007,14:01:00,43625,43630,43620,43620,16
23/05/2007,14:02:00,43620,43620,43615,43615,9
23/05/2007,14:03:00,43620,43620,43620,43620,1
23/05/2007,14:04:00,43620,43630,43615,43620,20
23/05/2007,14:05:00,43615,43615,43615,43615,5
23/05/2007,14:06:00,43615,43615,43610,43615,8
23/05/2007,14:07:00,43615,43620,43615,43615,15
23/05/2007,14:09:00,43625,43640,43625,43640,57
23/05/2007,14:10:00,43635,43640,43635,43640,7
23/05/2007,14:11:00,43640,43640,43640,43640,13
23/05/2007,14:12:00,43645,43645,43640,43640,22
23/05/2007,14:13:00,43645,43650,43645,43645,22
23/05/2007,14:14:00,43650,43650,43650,43650,1
23/05/2007,14:15:00,43650,43660,43650,43660,41
23/05/2007,14:16:00,43660,43670,43660,43670,69
23/05/2007,14:17:00,43675,43680,43665,43665,33
23/05/2007,14:18:00,43665,43675,43665,43675,22
23/05/2007,14:19:00,43675,43675,43665,43670,23
23/05/2007,14:20:00,43665,43675,43665,43675,5
23/05/2007,14:22:00,43680,43680,43675,43675,15
23/05/2007,14:23:00,43675,43685,43675,43680,18
23/05/2007,14:24:00,43680,43680,43675,43675,32
23/05/2007,14:25:00,43675,43685,43675,43680,12
23/05/2007,14:26:00,43680,43680,43680,43680,9
23/05/2007,14:27:00,43680,43685,43665,43685,43
23/05/2007,14:28:00,43685,43685,43680,43685,31
23/05/2007,14:29:00,43685,43695,43685,43695,29
23/05/2007,14:30:00,43695,43700,43690,43700,48
23/05/2007,14:31:00,43700,43715,43695,43700,123
23/05/2007,14:32:00,43705,43715,43705,43710,18
23/05/2007,14:33:00,43710,43720,43710,43715,33
23/05/2007,14:34:00,43715,43715,43710,43710,17
23/05/2007,14:35:00,43705,43710,43705,43710,8
23/05/2007,14:36:00,43710,43710,43710,43710,15
23/05/2007,14:37:00,43715,43715,43710,43710,43
23/05/2007,14:38:00,43715,43715,43710,43715,15
23/05/2007,14:39:00,43720,43720,43715,43715,13
23/05/2007,14:40:00,43715,43720,43715,43720,4
23/05/2007,14:41:00,43715,43730,43715,43730,40
23/05/2007,14:42:00,43725,43745,43725,43745,93
23/05/2007,14:43:00,43745,43750,43735,43740,63
23/05/2007,14:44:00,43740,43740,43735,43735,4
23/05/2007,14:45:00,43735,43735,43725,43730,28
23/05/2007,14:46:00,43735,43735,43730,43735,29
23/05/2007,14:47:00,43735,43735,43725,43725,17
23/05/2007,14:48:00,43725,43730,43720,43720,33
23/05/2007,14:49:00,43725,43725,43720,43720,16
23/05/2007,14:50:00,43720,43720,43720,43720,2
23/05/2007,14:51:00,43720,43725,43720,43720,5
23/05/2007,14:52:00,43720,43725,43720,43725,15
23/05/2007,14:53:00,43720,43735,43720,43735,16
23/05/2007,14:54:00,43735,43735,43730,43735,13
23/05/2007,14:55:00,43735,43735,43735,43735,13
23/05/2007,14:56:00,43740,43745,43735,43745,27
23/05/2007,14:57:00,43740,43740,43735,43740,9
23/05/2007,14:59:00,43735,43740,43735,43740,27
23/05/2007,15:00:00,43740,43740,43735,43740,8
23/05/2007,15:01:00,43740,43740,43735,43735,19
23/05/2007,15:02:00,43735,43735,43735,43735,18
23/05/2007,15:03:00,43730,43730,43725,43725,18
23/05/2007,15:04:00,43730,43735,43720,43720,47
23/05/2007,15:05:00,43715,43715,43710,43710,14
23/05/2007,15:06:00,43715,43715,43705,43705,25
23/05/2007,15:07:00,43705,43705,43705,43705,11
23/05/2007,15:08:00,43705,43710,43705,43710,20
23/05/2007,15:09:00,43705,43710,43705,43705,16
23/05/2007,15:10:00,43705,43710,43705,43705,11
23/05/2007,15:11:00,43705,43705,43690,43695,47
23/05/2007,15:12:00,43695,43700,43695,43695,20
23/05/2007,15:13:00,43695,43695,43690,43695,17
23/05/2007,15:14:00,43695,43700,43695,43695,11
23/05/2007,15:15:00,43700,43700,43695,43695,11
23/05/2007,15:16:00,43695,43695,43685,43690,25
23/05/2007,15:17:00,43690,43690,43690,43690,14
23/05/2007,15:18:00,43690,43690,43685,43685,14
23/05/2007,15:19:00,43680,43690,43680,43685,41
23/05/2007,15:20:00,43685,43690,43685,43685,17
23/05/2007,15:21:00,43685,43695,43685,43690,15
23/05/2007,15:22:00,43690,43690,43690,43690,5
23/05/2007,15:23:00,43690,43690,43685,43685,8
23/05/2007,15:24:00,43685,43690,43685,43685,37
23/05/2007,15:25:00,43685,43690,43685,43690,9
23/05/2007,15:26:00,43685,43690,43685,43690,3
23/05/2007,15:27:00,43690,43690,43685,43685,20
23/05/2007,15:28:00,43685,43685,43675,43680,52
23/05/2007,15:29:00,43680,43680,43675,43680,36
23/05/2007,15:30:00,43675,43685,43675,43685,33
23/05/2007,15:31:00,43685,43695,43675,43685,57
23/05/2007,15:32:00,43680,43685,43680,43685,9
23/05/2007,15:33:00,43690,43690,43680,43685,37
23/05/2007,15:34:00,43680,43690,43680,43680,8
23/05/2007,15:35:00,43685,43700,43685,43695,17
23/05/2007,15:36:00,43690,43690,43655,43660,91
23/05/2007,15:37:00,43660,43660,43655,43655,58
23/05/2007,15:38:00,43660,43665,43655,43660,65
23/05/2007,15:39:00,43660,43665,43660,43660,33
23/05/2007,15:40:00,43665,43665,43640,43640,63
23/05/2007,15:41:00,43645,43655,43635,43635,69
23/05/2007,15:42:00,43645,43655,43640,43645,39
23/05/2007,15:43:00,43650,43655,43645,43655,32
23/05/2007,15:44:00,43655,43670,43650,43660,38
23/05/2007,15:45:00,43660,43660,43655,43655,21
23/05/2007,15:46:00,43655,43665,43655,43655,24
23/05/2007,15:47:00,43660,43665,43650,43655,20
23/05/2007,15:48:00,43650,43650,43650,43650,2
23/05/2007,15:49:00,43655,43660,43640,43660,47
23/05/2007,15:50:00,43660,43680,43660,43665,50
23/05/2007,15:51:00,43670,43675,43665,43665,15
23/05/2007,15:52:00,43665,43680,43665,43675,19
23/05/2007,15:53:00,43670,43675,43665,43670,21
23/05/2007,15:54:00,43665,43675,43660,43675,44
23/05/2007,15:55:00,43675,43685,43670,43685,41
23/05/2007,15:56:00,43685,43705,43680,43700,101
23/05/2007,15:57:00,43705,43705,43690,43695,17
23/05/2007,15:58:00,43695,43700,43690,43700,15
23/05/2007,15:59:00,43695,43695,43675,43675,46
23/05/2007,16:00:00,43675,43685,43670,43685,32
23/05/2007,16:01:00,43680,43695,43680,43695,16
23/05/2007,16:02:00,43685,43705,43680,43705,56
23/05/2007,16:03:00,43700,43725,43700,43715,59
23/05/2007,16:04:00,43710,43715,43705,43715,34
23/05/2007,16:05:00,43720,43725,43715,43725,58
23/05/2007,16:06:00,43725,43725,43705,43705,64
23/05/2007,16:07:00,43705,43710,43695,43710,53
23/05/2007,16:08:00,43710,43715,43700,43710,27
23/05/2007,16:09:00,43705,43715,43705,43715,8
23/05/2007,16:10:00,43715,43715,43700,43700,14
23/05/2007,16:11:00,43700,43710,43700,43705,16
23/05/2007,16:12:00,43705,43705,43695,43700,25
23/05/2007,16:13:00,43700,43705,43695,43705,28
23/05/2007,16:14:00,43700,43700,43690,43690,13
23/05/2007,16:15:00,43690,43700,43685,43700,23
23/05/2007,16:16:00,43695,43695,43675,43675,21
23/05/2007,16:17:00,43675,43685,43675,43685,17
23/05/2007,16:18:00,43690,43695,43690,43690,22
23/05/2007,16:19:00,43685,43700,43685,43700,22
23/05/2007,16:20:00,43700,43700,43675,43675,33
23/05/2007,16:21:00,43680,43685,43670,43680,52
23/05/2007,16:22:00,43680,43695,43680,43690,16
23/05/2007,16:23:00,43685,43690,43675,43675,7
23/05/2007,16:24:00,43675,43690,43675,43690,6
23/05/2007,16:25:00,43680,43695,43680,43695,20
23/05/2007,16:26:00,43695,43705,43695,43700,15
23/05/2007,16:27:00,43695,43700,43695,43695,7
23/05/2007,16:28:00,43695,43695,43690,43695,9
23/05/2007,16:29:00,43685,43685,43685,43685,2
23/05/2007,16:30:00,43685,43705,43680,43700,50
23/05/2007,16:31:00,43700,43705,43700,43700,15
23/05/2007,16:32:00,43705,43705,43690,43690,28
23/05/2007,16:33:00,43695,43710,43695,43710,37
23/05/2007,16:34:00,43710,43710,43705,43705,11
23/05/2007,16:35:00,43705,43705,43690,43695,17
23/05/2007,16:36:00,43695,43700,43695,43700,3
23/05/2007,16:37:00,43700,43700,43695,43695,4
23/05/2007,16:38:00,43695,43700,43695,43695,8
23/05/2007,16:39:00,43700,43700,43680,43685,20
23/05/2007,16:40:00,43680,43680,43665,43675,41
23/05/2007,16:41:00,43675,43690,43675,43680,21
23/05/2007,16:42:00,43685,43685,43685,43685,2
23/05/2007,16:43:00,43690,43710,43685,43710,38
23/05/2007,16:44:00,43710,43710,43705,43705,21
23/05/2007,16:45:00,43705,43705,43700,43700,9
23/05/2007,16:46:00,43700,43710,43700,43700,7
23/05/2007,16:47:00,43700,43705,43700,43705,9
23/05/2007,16:48:00,43705,43705,43690,43690,21
23/05/2007,16:49:00,43690,43695,43690,43690,11
23/05/2007,16:50:00,43690,43695,43680,43685,23
23/05/2007,16:51:00,43695,43715,43695,43710,40
23/05/2007,16:52:00,43710,43715,43695,43695,36
23/05/2007,16:53:00,43695,43695,43685,43690,24
23/05/2007,16:54:00,43690,43690,43680,43690,23
23/05/2007,16:55:00,43690,43690,43685,43685,3
23/05/2007,16:56:00,43690,43695,43690,43695,15
23/05/2007,16:57:00,43690,43690,43685,43685,5
23/05/2007,16:58:00,43685,43695,43680,43690,13
23/05/2007,16:59:00,43695,43695,43690,43690,6
23/05/2007,17:00:00,43690,43690,43670,43675,40
23/05/2007,17:01:00,43675,43675,43670,43675,8
23/05/2007,17:02:00,43675,43675,43665,43670,30
23/05/2007,17:03:00,43665,43665,43660,43665,21
23/05/2007,17:04:00,43670,43680,43665,43665,30
23/05/2007,17:05:00,43665,43670,43660,43665,9
23/05/2007,17:06:00,43665,43665,43665,43665,8
23/05/2007,17:07:00,43670,43670,43665,43670,25
23/05/2007,17:08:00,43670,43670,43670,43670,14
23/05/2007,17:09:00,43670,43685,43670,43680,46
23/05/2007,17:10:00,43680,43680,43670,43680,37
23/05/2007,17:11:00,43675,43680,43670,43670,22
23/05/2007,17:12:00,43675,43680,43665,43665,32
23/05/2007,17:13:00,43665,43665,43655,43655,40
23/05/2007,17:14:00,43655,43655,43640,43650,104
23/05/2007,17:15:00,43650,43650,43635,43640,47
23/05/2007,17:16:00,43640,43645,43635,43640,50
23/05/2007,17:17:00,43640,43645,43630,43640,35
23/05/2007,17:18:00,43640,43650,43635,43635,36
23/05/2007,17:19:00,43635,43635,43630,43635,10
23/05/2007,17:20:00,43635,43650,43635,43650,50
23/05/2007,17:21:00,43650,43655,43645,43645,12
23/05/2007,17:22:00,43645,43655,43645,43655,22
23/05/2007,17:23:00,43645,43655,43645,43655,29
23/05/2007,17:24:00,43655,43670,43655,43665,50
23/05/2007,17:25:00,43665,43680,43665,43675,64
23/05/2007,17:26:00,43675,43680,43670,43680,22
23/05/2007,17:27:00,43675,43685,43670,43685,48
23/05/2007,17:28:00,43685,43685,43675,43680,32
23/05/2007,17:29:00,43675,43675,43660,43670,70
23/05/2007,17:30:00,43675,43685,43665,43670,35
23/05/2007,17:31:00,43670,43675,43665,43670,15
23/05/2007,17:32:00,43665,43670,43665,43670,19
23/05/2007,17:33:00,43665,43675,43665,43665,15
23/05/2007,17:34:00,43670,43675,43670,43670,13
23/05/2007,17:35:00,43670,43680,43670,43675,47
23/05/2007,17:36:00,43675,43675,43670,43670,6
23/05/2007,17:37:00,43670,43680,43670,43680,21
23/05/2007,17:38:00,43675,43685,43675,43680,26
23/05/2007,17:39:00,43680,43695,43665,43695,68
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/05/2007,17.14.00,43655,43655,43640,43650,104
23/05/2007,17.15.00,43650,43650,43635,43640,47
23/05/2007,17.16.00,43640,43645,43635,43640,50
23/05/2007,17.17.00,43640,43645,43630,43640,35
23/05/2007,17.18.00,43640,43650,43635,43635,36
23/05/2007,17.19.00,43635,43635,43630,43635,10
23/05/2007,17.20.00,43635,43650,43635,43650,50
23/05/2007,17.21.00,43650,43655,43645,43645,12
23/05/2007,17.22.00,43645,43655,43645,43655,22
23/05/2007,17.23.00,43645,43655,43645,43655,29
23/05/2007,17.24.00,43655,43670,43655,43665,50
23/05/2007,17.25.00,43665,43680,43665,43675,64
23/05/2007,17.26.00,43675,43680,43670,43680,22
23/05/2007,17.27.00,43675,43685,43670,43685,48
23/05/2007,17.28.00,43685,43685,43675,43680,32
23/05/2007,17.29.00,43675,43675,43660,43670,70
23/05/2007,17.30.00,43675,43685,43665,43670,35
23/05/2007,17.31.00,43670,43675,43665,43670,15
23/05/2007,17.32.00,43665,43670,43665,43670,19
23/05/2007,17.33.00,43665,43675,43665,43665,15
23/05/2007,17.34.00,43670,43675,43670,43670,13
23/05/2007,17.35.00,43670,43680,43670,43675,47
23/05/2007,17.36.00,43675,43675,43670,43670,6
23/05/2007,17.37.00,43670,43680,43670,43680,21
23/05/2007,17.38.00,43675,43685,43675,43680,26
23/05/2007,17.39.00,43680,43695,43665,43695,68
24/05/2007,09.00.00,43485,43540,43445,43515,179
24/05/2007,09.01.00,43515,43515,43500,43505,45
24/05/2007,09.02.00,43510,43515,43500,43515,62
24/05/2007,09.03.00,43520,43520,43500,43500,47
24/05/2007,09.04.00,43500,43500,43495,43500,39
24/05/2007,09.05.00,43490,43500,43470,43470,76
24/05/2007,09.06.00,43475,43475,43465,43465,48
24/05/2007,09.07.00,43460,43475,43460,43475,24
24/05/2007,09.08.00,43470,43490,43470,43490,43
24/05/2007,09.09.00,43485,43500,43485,43500,56
24/05/2007,09.10.00,43495,43515,43495,43505,39
24/05/2007,09.11.00,43510,43530,43500,43530,85
24/05/2007,09.12.00,43530,43535,43520,43525,38
24/05/2007,09.13.00,43535,43555,43525,43555,74
24/05/2007,09.14.00,43560,43570,43545,43550,104
24/05/2007,09.15.00,43545,43545,43530,43535,51
24/05/2007,09.16.00,43530,43540,43525,43540,40
24/05/2007,09.17.00,43535,43535,43520,43530,27
24/05/2007,09.18.00,43520,43525,43470,43470,146
24/05/2007,09.19.00,43475,43475,43445,43465,153
24/05/2007,09.20.00,43460,43465,43430,43435,120
24/05/2007,09.21.00,43435,43435,43405,43405,103
24/05/2007,09.22.00,43405,43405,43365,43380,157
24/05/2007,09.23.00,43380,43390,43375,43385,82
24/05/2007,09.24.00,43385,43395,43370,43370,72
24/05/2007,09.25.00,43370,43400,43370,43400,80
24/05/2007,09.26.00,43395,43400,43345,43360,147
24/05/2007,09.27.00,43360,43360,43315,43315,156
24/05/2007,09.28.00,43315,43325,43290,43300,130
24/05/2007,09.29.00,43300,43345,43300,43345,114
24/05/2007,09.30.00,43345,43360,43335,43360,113
24/05/2007,09.31.00,43355,43360,43330,43335,38
24/05/2007,09.32.00,43335,43335,43305,43310,51
24/05/2007,09.33.00,43310,43335,43300,43330,104
24/05/2007,09.34.00,43325,43350,43325,43345,33
24/05/2007,09.35.00,43345,43350,43335,43350,39
24/05/2007,09.36.00,43350,43360,43350,43360,22
24/05/2007,09.37.00,43360,43360,43330,43330,56
24/05/2007,09.38.00,43330,43330,43315,43325,48
24/05/2007,09.39.00,43330,43330,43320,43325,13
24/05/2007,09.40.00,43320,43320,43210,43240,628
24/05/2007,09.41.00,43240,43250,43235,43245,164
24/05/2007,09.42.00,43250,43255,43230,43235,176
24/05/2007,09.43.00,43240,43240,43205,43210,144
24/05/2007,09.44.00,43210,43220,43145,43155,481
24/05/2007,09.45.00,43160,43160,43090,43110,273
24/05/2007,09.46.00,43110,43130,43095,43120,256
24/05/2007,09.47.00,43125,43125,43100,43100,117
24/05/2007,09.48.00,43100,43120,43085,43115,137
24/05/2007,09.49.00,43120,43125,43100,43100,136
24/05/2007,09.50.00,43100,43150,43100,43145,158
24/05/2007,09.51.00,43150,43155,43115,43125,90
24/05/2007,09.52.00,43125,43150,43120,43150,62
24/05/2007,09.53.00,43150,43160,43145,43145,71
24/05/2007,09.54.00,43155,43165,43145,43165,40
24/05/2007,09.55.00,43170,43185,43165,43170,84
24/05/2007,09.56.00,43175,43185,43170,43175,75
24/05/2007,09.57.00,43175,43190,43170,43170,60
24/05/2007,09.58.00,43175,43200,43170,43190,82
24/05/2007,09.59.00,43185,43185,43175,43175,116
24/05/2007,10.00.00,43185,43185,43145,43145,82
24/05/2007,10.01.00,43155,43165,43145,43150,98
24/05/2007,10.02.00,43145,43155,43140,43145,104
24/05/2007,10.03.00,43145,43150,43135,43145,90
24/05/2007,10.04.00,43140,43170,43140,43170,70
24/05/2007,10.05.00,43170,43170,43160,43160,49
24/05/2007,10.06.00,43160,43180,43160,43175,37
24/05/2007,10.07.00,43185,43185,43160,43165,31
24/05/2007,10.08.00,43175,43210,43175,43195,55
24/05/2007,10.09.00,43195,43200,43190,43190,17
24/05/2007,10.10.00,43195,43195,43180,43180,44
24/05/2007,10.11.00,43180,43205,43180,43205,64
24/05/2007,10.12.00,43205,43205,43190,43200,31
24/05/2007,10.13.00,43195,43200,43195,43195,10
24/05/2007,10.14.00,43200,43205,43190,43200,50
24/05/2007,10.15.00,43195,43210,43195,43210,48
24/05/2007,10.16.00,43210,43210,43195,43195,10
24/05/2007,10.17.00,43195,43195,43175,43175,55
24/05/2007,10.18.00,43175,43185,43170,43180,54
24/05/2007,10.19.00,43180,43180,43175,43175,9
24/05/2007,10.20.00,43170,43170,43145,43145,83
24/05/2007,10.21.00,43145,43165,43145,43160,41
24/05/2007,10.22.00,43155,43160,43150,43150,17
24/05/2007,10.23.00,43160,43175,43160,43160,33
24/05/2007,10.24.00,43165,43170,43165,43170,5
24/05/2007,10.25.00,43175,43180,43170,43170,52
24/05/2007,10.26.00,43175,43185,43175,43185,22
24/05/2007,10.27.00,43180,43195,43180,43185,23
24/05/2007,10.28.00,43190,43200,43190,43200,19
24/05/2007,10.29.00,43200,43205,43195,43205,36
24/05/2007,10.30.00,43210,43230,43210,43230,101
24/05/2007,10.31.00,43230,43235,43230,43235,53
24/05/2007,10.32.00,43235,43235,43215,43215,21
24/05/2007,10.33.00,43225,43230,43215,43225,52
24/05/2007,10.34.00,43230,43235,43230,43230,15
24/05/2007,10.35.00,43225,43225,43210,43210,13
24/05/2007,10.36.00,43215,43220,43210,43210,15
24/05/2007,10.37.00,43210,43210,43200,43205,17
24/05/2007,10.38.00,43210,43220,43210,43215,15
24/05/2007,10.39.00,43215,43215,43215,43215,2
24/05/2007,10.40.00,43215,43220,43215,43215,10
24/05/2007,10.41.00,43215,43215,43210,43215,21
24/05/2007,10.42.00,43210,43210,43180,43180,71
24/05/2007,10.43.00,43180,43200,43180,43195,33
24/05/2007,10.44.00,43190,43200,43185,43200,21
24/05/2007,10.45.00,43205,43205,43200,43200,24
24/05/2007,10.46.00,43200,43200,43195,43195,27
24/05/2007,10.47.00,43195,43200,43195,43200,9
24/05/2007,10.48.00,43200,43205,43190,43190,16
24/05/2007,10.49.00,43200,43205,43195,43205,6
24/05/2007,10.50.00,43205,43205,43200,43205,13
24/05/2007,10.51.00,43210,43210,43210,43210,9
24/05/2007,10.52.00,43215,43220,43215,43215,23
24/05/2007,10.53.00,43210,43220,43210,43220,60
24/05/2007,10.54.00,43225,43225,43215,43225,39
24/05/2007,10.55.00,43225,43235,43225,43230,30
24/05/2007,10.56.00,43235,43260,43230,43250,91
24/05/2007,10.57.00,43255,43255,43245,43250,12
24/05/2007,10.58.00,43250,43270,43250,43260,61
24/05/2007,10.59.00,43260,43265,43250,43260,63
24/05/2007,11.00.00,43260,43265,43255,43255,69
24/05/2007,11.01.00,43255,43295,43255,43285,128
24/05/2007,11.02.00,43280,43280,43270,43270,99
24/05/2007,11.03.00,43270,43270,43260,43265,40
24/05/2007,11.04.00,43265,43270,43265,43270,14
24/05/2007,11.05.00,43270,43275,43270,43275,8
24/05/2007,11.06.00,43275,43295,43275,43280,62
24/05/2007,11.07.00,43280,43285,43275,43285,22
24/05/2007,11.08.00,43285,43285,43265,43265,53
24/05/2007,11.09.00,43265,43270,43265,43270,14
24/05/2007,11.10.00,43270,43270,43260,43270,26
24/05/2007,11.11.00,43270,43285,43270,43285,52
24/05/2007,11.12.00,43280,43285,43265,43265,27
24/05/2007,11.13.00,43265,43265,43255,43255,28
24/05/2007,11.14.00,43250,43265,43250,43260,51
24/05/2007,11.15.00,43260,43270,43260,43270,33
24/05/2007,11.16.00,43270,43275,43270,43270,16
24/05/2007,11.17.00,43270,43280,43270,43275,16
24/05/2007,11.18.00,43270,43270,43255,43260,31
24/05/2007,11.19.00,43260,43270,43260,43270,15
24/05/2007,11.20.00,43270,43270,43260,43270,22
24/05/2007,11.21.00,43270,43275,43270,43270,10
24/05/2007,11.22.00,43270,43270,43270,43270,2
24/05/2007,11.23.00,43270,43280,43270,43275,32
24/05/2007,11.24.00,43280,43280,43275,43275,7
24/05/2007,11.25.00,43270,43270,43240,43240,58
24/05/2007,11.26.00,43245,43260,43245,43250,36
24/05/2007,11.27.00,43250,43255,43240,43245,27
24/05/2007,11.28.00,43240,43240,43230,43240,23
24/05/2007,11.29.00,43235,43235,43230,43230,7
24/05/2007,11.30.00,43235,43255,43235,43245,19
24/05/2007,11.31.00,43240,43240,43240,43240,1
24/05/2007,11.32.00,43250,43250,43245,43245,11
24/05/2007,11.33.00,43245,43250,43230,43235,24
24/05/2007,11.34.00,43240,43245,43240,43240,4
24/05/2007,11.35.00,43245,43250,43245,43250,6
24/05/2007,11.36.00,43255,43260,43250,43250,34
24/05/2007,11.37.00,43245,43245,43230,43240,20
24/05/2007,11.38.00,43240,43240,43240,43240,4
24/05/2007,11.39.00,43240,43240,43240,43240,5
24/05/2007,11.40.00,43235,43235,43235,43235,2
24/05/2007,11.41.00,43235,43250,43235,43245,14
24/05/2007,11.42.00,43250,43255,43250,43250,6
24/05/2007,11.43.00,43250,43250,43245,43245,3
24/05/2007,11.44.00,43245,43245,43245,43245,1
24/05/2007,11.46.00,43250,43250,43240,43240,5
24/05/2007,11.47.00,43245,43250,43245,43250,7
24/05/2007,11.48.00,43255,43255,43250,43250,8
24/05/2007,11.49.00,43260,43270,43260,43265,17
24/05/2007,11.50.00,43265,43265,43240,43240,21
24/05/2007,11.51.00,43245,43250,43240,43245,9
24/05/2007,11.52.00,43245,43250,43240,43250,4
24/05/2007,11.53.00,43250,43255,43250,43255,5
24/05/2007,11.54.00,43250,43250,43250,43250,3
24/05/2007,11.55.00,43250,43250,43250,43250,1
24/05/2007,11.56.00,43250,43250,43250,43250,6
24/05/2007,11.57.00,43245,43245,43235,43235,34
24/05/2007,11.58.00,43235,43235,43225,43235,12
24/05/2007,11.59.00,43235,43235,43235,43235,2
24/05/2007,12.00.00,43235,43240,43235,43240,27
24/05/2007,12.01.00,43240,43240,43240,43240,6
24/05/2007,12.02.00,43245,43245,43245,43245,8
24/05/2007,12.03.00,43245,43245,43245,43245,3
24/05/2007,12.04.00,43240,43240,43235,43235,12
24/05/2007,12.05.00,43235,43235,43235,43235,2
24/05/2007,12.06.00,43235,43235,43235,43235,2
24/05/2007,12.07.00,43245,43250,43245,43245,11
24/05/2007,12.08.00,43240,43240,43240,43240,2
24/05/2007,12.09.00,43240,43240,43240,43240,2
24/05/2007,12.10.00,43250,43250,43250,43250,3
24/05/2007,12.11.00,43245,43245,43245,43245,17
24/05/2007,12.12.00,43240,43245,43240,43245,3
24/05/2007,12.13.00,43250,43250,43250,43250,2
24/05/2007,12.14.00,43240,43240,43235,43235,26
24/05/2007,12.15.00,43235,43250,43230,43230,20
24/05/2007,12.16.00,43230,43230,43220,43225,31
24/05/2007,12.17.00,43215,43225,43215,43220,26
24/05/2007,12.18.00,43215,43220,43215,43215,9
24/05/2007,12.19.00,43210,43210,43200,43205,29
24/05/2007,12.20.00,43205,43205,43200,43205,6
24/05/2007,12.21.00,43205,43210,43205,43210,9
24/05/2007,12.22.00,43210,43210,43210,43210,7
24/05/2007,12.23.00,43210,43210,43210,43210,1
24/05/2007,12.24.00,43210,43215,43210,43215,10
24/05/2007,12.25.00,43220,43220,43220,43220,7
24/05/2007,12.26.00,43220,43225,43220,43220,11
24/05/2007,12.27.00,43230,43235,43225,43225,10
24/05/2007,12.28.00,43220,43225,43220,43225,6
24/05/2007,12.29.00,43230,43235,43225,43225,11
24/05/2007,12.30.00,43225,43225,43225,43225,4
24/05/2007,12.31.00,43225,43225,43225,43225,2
24/05/2007,12.32.00,43225,43235,43225,43230,12
24/05/2007,12.33.00,43230,43230,43230,43230,3
24/05/2007,12.34.00,43230,43230,43230,43230,19
24/05/2007,12.35.00,43230,43230,43230,43230,3
24/05/2007,12.36.00,43235,43235,43230,43235,6
24/05/2007,12.37.00,43235,43240,43225,43225,10
24/05/2007,12.38.00,43225,43225,43215,43215,13
24/05/2007,12.39.00,43210,43210,43205,43205,11
24/05/2007,12.40.00,43205,43205,43200,43205,11
24/05/2007,12.41.00,43205,43205,43205,43205,5
24/05/2007,12.42.00,43210,43220,43210,43215,15
24/05/2007,12.43.00,43215,43225,43215,43225,6
24/05/2007,12.44.00,43225,43225,43225,43225,1
24/05/2007,12.45.00,43230,43230,43230,43230,4
24/05/2007,12.46.00,43225,43230,43225,43230,3
24/05/2007,12.47.00,43230,43230,43230,43230,5
24/05/2007,12.48.00,43235,43240,43235,43240,9
24/05/2007,12.50.00,43240,43240,43240,43240,19
24/05/2007,12.53.00,43230,43230,43230,43230,3
24/05/2007,12.54.00,43235,43235,43235,43235,11
24/05/2007,12.55.00,43235,43235,43230,43230,9
24/05/2007,12.57.00,43235,43235,43225,43225,7
24/05/2007,13.00.00,43230,43245,43225,43235,32
24/05/2007,13.02.00,43240,43245,43240,43245,11
24/05/2007,13.03.00,43240,43240,43225,43230,21
24/05/2007,13.04.00,43235,43240,43235,43240,5
24/05/2007,13.05.00,43230,43235,43225,43235,16
24/05/2007,13.06.00,43225,43230,43225,43230,4
24/05/2007,13.07.00,43235,43235,43235,43235,2
24/05/2007,13.08.00,43235,43235,43225,43225,4
24/05/2007,13.09.00,43225,43225,43225,43225,4
24/05/2007,13.10.00,43230,43230,43225,43225,6
24/05/2007,13.12.00,43230,43235,43225,43235,22
24/05/2007,13.13.00,43230,43230,43225,43225,2
24/05/2007,13.14.00,43225,43225,43225,43225,1
24/05/2007,13.15.00,43230,43230,43225,43225,3
24/05/2007,13.16.00,43230,43230,43225,43225,5
24/05/2007,13.17.00,43225,43225,43225,43225,3
24/05/2007,13.18.00,43220,43230,43220,43225,8
24/05/2007,13.19.00,43220,43220,43220,43220,5
24/05/2007,13.20.00,43215,43215,43215,43215,4
24/05/2007,13.21.00,43220,43225,43215,43215,6
24/05/2007,13.24.00,43220,43225,43220,43225,10
24/05/2007,13.25.00,43220,43220,43215,43215,19
24/05/2007,13.26.00,43220,43220,43215,43220,14
24/05/2007,13.27.00,43220,43220,43215,43215,6
24/05/2007,13.28.00,43225,43225,43225,43225,4
24/05/2007,13.29.00,43225,43225,43215,43215,18
24/05/2007,13.30.00,43215,43215,43215,43215,1
24/05/2007,13.31.00,43215,43220,43215,43220,5
24/05/2007,13.32.00,43215,43215,43200,43200,38
24/05/2007,13.33.00,43200,43205,43200,43200,7
24/05/2007,13.34.00,43200,43210,43200,43205,6
24/05/2007,13.36.00,43205,43205,43205,43205,3
24/05/2007,13.37.00,43210,43210,43185,43185,37
24/05/2007,13.38.00,43185,43185,43175,43180,26
24/05/2007,13.39.00,43190,43190,43180,43185,15
24/05/2007,13.40.00,43180,43180,43150,43155,89
24/05/2007,13.41.00,43165,43175,43165,43165,22
24/05/2007,13.42.00,43165,43165,43165,43165,2
24/05/2007,13.43.00,43165,43175,43160,43170,11
24/05/2007,13.44.00,43175,43180,43175,43180,10
24/05/2007,13.45.00,43175,43185,43170,43180,38
24/05/2007,13.46.00,43175,43175,43170,43170,8
24/05/2007,13.47.00,43165,43170,43165,43170,12
24/05/2007,13.48.00,43170,43175,43170,43175,12
24/05/2007,13.50.00,43180,43180,43180,43180,11
24/05/2007,13.51.00,43185,43190,43180,43190,27
24/05/2007,13.52.00,43190,43190,43185,43185,5
24/05/2007,13.53.00,43190,43190,43180,43185,4
24/05/2007,13.56.00,43180,43180,43180,43180,2
24/05/2007,13.57.00,43185,43185,43170,43170,30
24/05/2007,13.58.00,43170,43170,43170,43170,4
24/05/2007,13.59.00,43170,43170,43165,43165,7
24/05/2007,14.00.00,43165,43170,43165,43165,22
24/05/2007,14.01.00,43160,43160,43150,43155,31
24/05/2007,14.02.00,43155,43155,43155,43155,4
24/05/2007,14.03.00,43160,43160,43160,43160,2
24/05/2007,14.04.00,43170,43170,43170,43170,2
24/05/2007,14.05.00,43165,43165,43165,43165,5
24/05/2007,14.06.00,43165,43195,43165,43190,24
24/05/2007,14.07.00,43190,43190,43185,43185,4
24/05/2007,14.08.00,43180,43180,43175,43175,5
24/05/2007,14.10.00,43185,43185,43175,43175,4
24/05/2007,14.11.00,43170,43170,43170,43170,1
24/05/2007,14.12.00,43170,43170,43170,43170,1
24/05/2007,14.13.00,43175,43185,43175,43185,6
24/05/2007,14.14.00,43180,43180,43175,43180,6
24/05/2007,14.15.00,43185,43185,43185,43185,5
24/05/2007,14.16.00,43185,43185,43175,43175,4
24/05/2007,14.17.00,43180,43185,43180,43185,4
24/05/2007,14.18.00,43180,43195,43180,43195,11
24/05/2007,14.19.00,43185,43190,43185,43190,5
24/05/2007,14.20.00,43190,43195,43190,43190,3
24/05/2007,14.21.00,43195,43195,43195,43195,2
24/05/2007,14.22.00,43200,43200,43200,43200,12
24/05/2007,14.23.00,43205,43210,43200,43200,9
24/05/2007,14.24.00,43210,43210,43210,43210,1
24/05/2007,14.25.00,43210,43210,43205,43210,7
24/05/2007,14.26.00,43205,43210,43205,43205,9
24/05/2007,14.27.00,43210,43215,43210,43215,5
24/05/2007,14.28.00,43215,43215,43210,43210,7
24/05/2007,14.29.00,43215,43220,43215,43220,4
24/05/2007,14.30.00,43220,43275,43185,43255,231
24/05/2007,14.31.00,43255,43295,43245,43280,110
24/05/2007,14.32.00,43265,43275,43250,43255,80
24/05/2007,14.33.00,43250,43260,43235,43245,38
24/05/2007,14.34.00,43245,43255,43245,43255,35
24/05/2007,14.35.00,43255,43260,43240,43245,24
24/05/2007,14.36.00,43245,43245,43230,43235,55
24/05/2007,14.37.00,43235,43250,43225,43235,46
24/05/2007,14.38.00,43235,43245,43235,43235,15
24/05/2007,14.39.00,43240,43245,43240,43245,10
24/05/2007,14.40.00,43240,43250,43240,43240,37
24/05/2007,14.41.00,43240,43250,43240,43250,35
24/05/2007,14.42.00,43240,43240,43240,43240,13
24/05/2007,14.43.00,43245,43250,43240,43245,25
24/05/2007,14.44.00,43245,43245,43230,43235,15
24/05/2007,14.45.00,43235,43245,43235,43245,9
24/05/2007,14.46.00,43245,43255,43245,43255,33
24/05/2007,14.47.00,43255,43280,43255,43275,98
24/05/2007,14.48.00,43275,43275,43275,43275,19
24/05/2007,14.49.00,43275,43280,43275,43280,20
24/05/2007,14.50.00,43280,43285,43270,43270,24
24/05/2007,14.51.00,43270,43280,43270,43280,21
24/05/2007,14.52.00,43280,43285,43270,43275,28
24/05/2007,14.53.00,43280,43330,43280,43325,84
24/05/2007,14.54.00,43330,43340,43320,43330,52
24/05/2007,14.55.00,43330,43335,43320,43320,52
24/05/2007,14.56.00,43320,43320,43305,43305,45
24/05/2007,14.57.00,43305,43305,43295,43295,26
24/05/2007,14.58.00,43295,43300,43295,43300,7
24/05/2007,14.59.00,43300,43305,43300,43305,9
24/05/2007,15.00.00,43305,43320,43305,43320,19
24/05/2007,15.01.00,43320,43330,43320,43330,38
24/05/2007,15.02.00,43330,43340,43325,43325,37
24/05/2007,15.03.00,43320,43330,43315,43315,20
24/05/2007,15.04.00,43315,43320,43315,43320,13
24/05/2007,15.05.00,43320,43325,43315,43315,14
24/05/2007,15.06.00,43320,43320,43305,43305,25
24/05/2007,15.07.00,43300,43305,43290,43295,30
24/05/2007,15.08.00,43295,43295,43285,43290,10
24/05/2007,15.09.00,43285,43290,43285,43290,4
24/05/2007,15.10.00,43295,43295,43290,43295,12
24/05/2007,15.11.00,43290,43295,43285,43285,16
24/05/2007,15.12.00,43290,43290,43290,43290,14
24/05/2007,15.13.00,43285,43290,43275,43275,24
24/05/2007,15.14.00,43275,43280,43275,43280,2
24/05/2007,15.15.00,43280,43280,43280,43280,8
24/05/2007,15.16.00,43285,43285,43280,43280,6
24/05/2007,15.17.00,43280,43280,43280,43280,7
24/05/2007,15.18.00,43285,43285,43285,43285,2
24/05/2007,15.19.00,43280,43280,43280,43280,1
24/05/2007,15.20.00,43275,43280,43275,43280,7
24/05/2007,15.21.00,43275,43275,43275,43275,2
24/05/2007,15.22.00,43280,43280,43280,43280,3
24/05/2007,15.23.00,43285,43285,43285,43285,1
24/05/2007,15.24.00,43280,43280,43275,43275,15
24/05/2007,15.25.00,43275,43280,43265,43275,20
24/05/2007,15.26.00,43275,43275,43270,43270,5
24/05/2007,15.27.00,43275,43280,43275,43280,12
24/05/2007,15.28.00,43275,43275,43270,43270,3
24/05/2007,15.29.00,43280,43280,43275,43280,6
24/05/2007,15.30.00,43280,43280,43275,43275,4
24/05/2007,15.31.00,43275,43275,43260,43265,21
24/05/2007,15.32.00,43265,43275,43260,43270,22
24/05/2007,15.33.00,43265,43270,43250,43260,45
24/05/2007,15.34.00,43260,43275,43260,43275,18
24/05/2007,15.35.00,43275,43280,43270,43270,29
24/05/2007,15.36.00,43270,43270,43245,43250,30
24/05/2007,15.37.00,43250,43250,43230,43235,39
24/05/2007,15.38.00,43240,43245,43230,43235,47
24/05/2007,15.39.00,43235,43235,43210,43225,46
24/05/2007,15.40.00,43225,43240,43225,43240,30
24/05/2007,15.41.00,43240,43250,43225,43235,42
24/05/2007,15.42.00,43240,43240,43225,43230,35
24/05/2007,15.43.00,43235,43245,43235,43240,31
24/05/2007,15.44.00,43245,43255,43245,43255,14
24/05/2007,15.45.00,43260,43260,43235,43235,63
24/05/2007,15.46.00,43235,43245,43235,43245,16
24/05/2007,15.47.00,43250,43255,43250,43250,14
24/05/2007,15.48.00,43255,43255,43245,43255,16
24/05/2007,15.49.00,43255,43270,43255,43270,31
24/05/2007,15.50.00,43270,43285,43270,43285,58
24/05/2007,15.51.00,43275,43280,43265,43270,39
24/05/2007,15.52.00,43270,43270,43260,43260,22
24/05/2007,15.53.00,43270,43295,43265,43295,42
24/05/2007,15.54.00,43295,43310,43295,43300,60
24/05/2007,15.55.00,43305,43310,43300,43305,30
24/05/2007,15.56.00,43305,43305,43290,43290,50
24/05/2007,15.57.00,43290,43295,43285,43295,20
24/05/2007,15.58.00,43290,43300,43290,43300,8
24/05/2007,15.59.00,43300,43305,43300,43300,9
24/05/2007,16.00.00,43305,43360,43305,43350,280
24/05/2007,16.01.00,43350,43385,43350,43380,113
24/05/2007,16.02.00,43380,43425,43380,43420,185
24/05/2007,16.03.00,43420,43440,43415,43420,168
24/05/2007,16.04.00,43420,43420,43390,43405,137
24/05/2007,16.05.00,43405,43405,43375,43385,83
24/05/2007,16.06.00,43385,43415,43385,43410,67
24/05/2007,16.07.00,43410,43450,43400,43440,122
24/05/2007,16.08.00,43445,43455,43435,43450,61
24/05/2007,16.09.00,43445,43455,43425,43430,57
24/05/2007,16.10.00,43430,43445,43420,43425,65
24/05/2007,16.11.00,43420,43430,43415,43430,32
24/05/2007,16.12.00,43435,43440,43425,43425,31
24/05/2007,16.13.00,43430,43435,43425,43430,16
24/05/2007,16.14.00,43420,43420,43375,43385,132
24/05/2007,16.15.00,43375,43390,43370,43385,47
24/05/2007,16.16.00,43380,43395,43370,43390,36
24/05/2007,16.17.00,43395,43395,43385,43395,12
24/05/2007,16.18.00,43390,43390,43385,43385,16
24/05/2007,16.19.00,43390,43395,43375,43380,60
24/05/2007,16.20.00,43385,43395,43375,43375,36
24/05/2007,16.21.00,43370,43375,43360,43365,85
24/05/2007,16.22.00,43365,43365,43355,43365,38
24/05/2007,16.23.00,43365,43370,43360,43370,19
24/05/2007,16.24.00,43370,43380,43365,43365,46
24/05/2007,16.25.00,43365,43365,43360,43365,47
24/05/2007,16.26.00,43360,43370,43355,43370,20
24/05/2007,16.27.00,43375,43385,43370,43375,46
24/05/2007,16.28.00,43370,43370,43360,43370,21
24/05/2007,16.29.00,43375,43380,43370,43370,18
24/05/2007,16.30.00,43375,43400,43375,43375,96
24/05/2007,16.31.00,43380,43385,43370,43380,62
24/05/2007,16.32.00,43375,43375,43355,43360,72
24/05/2007,16.33.00,43360,43380,43355,43375,42
24/05/2007,16.34.00,43370,43370,43365,43370,11
24/05/2007,16.35.00,43370,43375,43360,43365,25
24/05/2007,16.36.00,43365,43375,43365,43370,17
24/05/2007,16.37.00,43370,43370,43360,43365,513
24/05/2007,16.38.00,43370,43370,43355,43355,284
24/05/2007,16.39.00,43355,43355,43330,43335,112
24/05/2007,16.40.00,43335,43345,43330,43335,45
24/05/2007,16.41.00,43340,43345,43330,43335,17
24/05/2007,16.42.00,43335,43345,43335,43340,20
24/05/2007,16.43.00,43335,43340,43320,43320,48
24/05/2007,16.44.00,43320,43330,43300,43305,71
24/05/2007,16.45.00,43305,43305,43280,43280,122
24/05/2007,16.46.00,43280,43295,43275,43295,60
24/05/2007,16.47.00,43295,43305,43290,43295,62
24/05/2007,16.48.00,43295,43310,43295,43310,54
24/05/2007,16.49.00,43300,43305,43285,43290,74
24/05/2007,16.50.00,43285,43295,43275,43275,45
24/05/2007,16.51.00,43275,43290,43275,43280,28
24/05/2007,16.52.00,43280,43280,43265,43270,37
24/05/2007,16.53.00,43270,43275,43260,43275,28
24/05/2007,16.54.00,43270,43275,43240,43255,77
24/05/2007,16.55.00,43255,43255,43225,43230,95
24/05/2007,16.56.00,43225,43225,43210,43220,95
24/05/2007,16.57.00,43220,43230,43190,43205,109
24/05/2007,16.58.00,43200,43205,43180,43185,110
24/05/2007,16.59.00,43185,43190,43175,43180,58
24/05/2007,17.00.00,43180,43180,43125,43135,184
24/05/2007,17.01.00,43135,43170,43135,43165,157
24/05/2007,17.02.00,43165,43190,43165,43190,94
24/05/2007,17.03.00,43185,43190,43175,43185,51
24/05/2007,17.04.00,43180,43185,43170,43180,45
24/05/2007,17.05.00,43185,43185,43170,43185,46
24/05/2007,17.06.00,43175,43180,43160,43165,37
24/05/2007,17.07.00,43165,43170,43160,43160,41
24/05/2007,17.08.00,43155,43195,43150,43185,76
24/05/2007,17.09.00,43195,43215,43195,43210,93
24/05/2007,17.10.00,43210,43215,43195,43210,305
24/05/2007,17.11.00,43200,43200,43175,43180,80
24/05/2007,17.12.00,43185,43185,43175,43175,29
24/05/2007,17.13.00,43185,43190,43170,43180,57
24/05/2007,17.14.00,43180,43185,43170,43175,60
24/05/2007,17.15.00,43180,43185,43170,43180,57
24/05/2007,17.16.00,43180,43185,43160,43160,87
24/05/2007,17.17.00,43160,43160,43125,43130,129
24/05/2007,17.18.00,43130,43135,43100,43100,126
24/05/2007,17.19.00,43100,43110,43085,43100,165
24/05/2007,17.20.00,43105,43125,43100,43110,84
24/05/2007,17.21.00,43115,43120,43100,43105,55
24/05/2007,17.22.00,43105,43130,43105,43125,94
24/05/2007,17.23.00,43125,43125,43100,43100,82
24/05/2007,17.24.00,43100,43100,43080,43090,114
24/05/2007,17.25.00,43085,43095,43075,43090,78
24/05/2007,17.26.00,43095,43095,43060,43090,84
24/05/2007,17.27.00,43090,43090,43050,43090,166
24/05/2007,17.28.00,43085,43085,43025,43025,200
24/05/2007,17.29.00,43040,43050,43005,43050,136
24/05/2007,17.30.00,43050,43065,43030,43060,85
24/05/2007,17.31.00,43060,43060,43010,43030,88
24/05/2007,17.32.00,43030,43050,43025,43035,90
24/05/2007,17.33.00,43040,43045,43025,43025,45
24/05/2007,17.34.00,43030,43030,43015,43020,80
24/05/2007,17.35.00,43015,43035,43015,43025,55
24/05/2007,17.36.00,43020,43025,43015,43015,40
24/05/2007,17.37.00,43025,43035,43025,43035,36
24/05/2007,17.38.00,43025,43040,43025,43025,27
24/05/2007,17.39.00,43025,43035,43015,43015,64
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/05/2007,17:14:00,43180,43185,43170,43175,60
24/05/2007,17:15:00,43180,43185,43170,43180,57
24/05/2007,17:16:00,43180,43185,43160,43160,87
24/05/2007,17:17:00,43160,43160,43125,43130,129
24/05/2007,17:18:00,43130,43135,43100,43100,126
24/05/2007,17:19:00,43100,43110,43085,43100,165
24/05/2007,17:20:00,43105,43125,43100,43110,84
24/05/2007,17:21:00,43115,43120,43100,43105,55
24/05/2007,17:22:00,43105,43130,43105,43125,94
24/05/2007,17:23:00,43125,43125,43100,43100,82
24/05/2007,17:24:00,43100,43100,43080,43090,114
24/05/2007,17:25:00,43085,43095,43075,43090,78
24/05/2007,17:26:00,43095,43095,43060,43090,84
24/05/2007,17:27:00,43090,43090,43050,43090,166
24/05/2007,17:28:00,43085,43085,43025,43025,200
24/05/2007,17:29:00,43040,43050,43005,43050,136
24/05/2007,17:30:00,43050,43065,43030,43060,85
24/05/2007,17:31:00,43060,43060,43010,43030,88
24/05/2007,17:32:00,43030,43050,43025,43035,90
24/05/2007,17:33:00,43040,43045,43025,43025,45
24/05/2007,17:34:00,43030,43030,43015,43020,80
24/05/2007,17:35:00,43015,43035,43015,43025,55
24/05/2007,17:36:00,43020,43025,43015,43015,40
24/05/2007,17:37:00,43025,43035,43025,43035,36
24/05/2007,17:38:00,43025,43040,43025,43025,27
24/05/2007,17:39:00,43025,43035,43015,43015,64
25/05/2007,09:00:00,42915,42950,42850,42865,157
25/05/2007,09:01:00,42855,42875,42845,42875,116
25/05/2007,09:02:00,42870,42885,42865,42880,105
25/05/2007,09:03:00,42885,42915,42885,42905,85
25/05/2007,09:04:00,42905,42910,42895,42905,77
25/05/2007,09:05:00,42900,42920,42895,42895,136
25/05/2007,09:06:00,42890,42915,42890,42915,70
25/05/2007,09:07:00,42920,42930,42915,42925,34
25/05/2007,09:08:00,42925,42940,42915,42930,72
25/05/2007,09:09:00,42930,42945,42925,42945,33
25/05/2007,09:10:00,42940,42950,42935,42940,42
25/05/2007,09:11:00,42945,42980,42935,42980,74
25/05/2007,09:12:00,42980,42990,42975,42990,79
25/05/2007,09:13:00,42980,42995,42980,42985,32
25/05/2007,09:14:00,42985,43015,42985,43000,103
25/05/2007,09:15:00,43000,43010,42990,43010,57
25/05/2007,09:16:00,43005,43010,42985,42990,71
25/05/2007,09:17:00,42995,43000,42965,42980,114
25/05/2007,09:18:00,42980,43000,42980,43000,52
25/05/2007,09:19:00,42995,42995,42985,42990,67
25/05/2007,09:20:00,42995,43000,42975,42975,58
25/05/2007,09:21:00,42980,42980,42960,42960,24
25/05/2007,09:22:00,42960,42960,42950,42960,45
25/05/2007,09:23:00,42960,42970,42950,42950,68
25/05/2007,09:24:00,42950,42960,42945,42960,75
25/05/2007,09:25:00,42960,42960,42935,42940,51
25/05/2007,09:26:00,42935,42940,42920,42925,68
25/05/2007,09:27:00,42925,42930,42920,42925,23
25/05/2007,09:28:00,42920,42925,42900,42900,95
25/05/2007,09:29:00,42900,42910,42890,42890,79
25/05/2007,09:30:00,42890,42900,42885,42900,70
25/05/2007,09:31:00,42895,42920,42895,42920,73
25/05/2007,09:32:00,42920,42930,42920,42920,43
25/05/2007,09:33:00,42920,42930,42915,42925,44
25/05/2007,09:34:00,42930,42930,42920,42920,17
25/05/2007,09:35:00,42920,42920,42900,42900,28
25/05/2007,09:36:00,42905,42920,42905,42915,32
25/05/2007,09:37:00,42910,42920,42905,42920,68
25/05/2007,09:38:00,42920,42930,42915,42930,42
25/05/2007,09:39:00,42935,42955,42935,42950,58
25/05/2007,09:40:00,42950,42965,42950,42965,20
25/05/2007,09:41:00,42965,42970,42940,42940,82
25/05/2007,09:42:00,42940,42945,42935,42940,19
25/05/2007,09:43:00,42945,42955,42945,42955,13
25/05/2007,09:44:00,42955,42960,42955,42960,12
25/05/2007,09:45:00,42955,42970,42955,42955,16
25/05/2007,09:46:00,42960,42965,42950,42955,28
25/05/2007,09:47:00,42950,42950,42925,42925,27
25/05/2007,09:48:00,42925,42935,42925,42935,10
25/05/2007,09:49:00,42930,42930,42930,42930,2
25/05/2007,09:50:00,42935,42950,42935,42945,26
25/05/2007,09:51:00,42945,42960,42945,42955,36
25/05/2007,09:52:00,42950,42955,42925,42930,27
25/05/2007,09:53:00,42930,42940,42930,42940,9
25/05/2007,09:54:00,42940,42950,42940,42950,14
25/05/2007,09:55:00,42950,42950,42945,42950,11
25/05/2007,09:56:00,42955,42990,42955,42985,67
25/05/2007,09:57:00,42990,42995,42980,42980,36
25/05/2007,09:58:00,42980,42995,42980,42990,24
25/05/2007,09:59:00,42990,43000,42990,42995,42
25/05/2007,10:00:00,42990,43010,42985,43010,36
25/05/2007,10:01:00,43005,43025,43000,43020,59
25/05/2007,10:02:00,43020,43040,43020,43040,64
25/05/2007,10:03:00,43040,43055,43030,43040,86
25/05/2007,10:04:00,43040,43090,43040,43090,142
25/05/2007,10:05:00,43090,43100,43070,43070,97
25/05/2007,10:06:00,43070,43075,43070,43075,13
25/05/2007,10:07:00,43075,43080,43055,43055,40
25/05/2007,10:08:00,43055,43065,43055,43060,51
25/05/2007,10:09:00,43060,43070,43055,43055,42
25/05/2007,10:10:00,43055,43060,43045,43045,49
25/05/2007,10:11:00,43040,43050,43040,43040,23
25/05/2007,10:12:00,43040,43040,43030,43040,46
25/05/2007,10:13:00,43040,43055,43040,43045,41
25/05/2007,10:14:00,43040,43040,43030,43030,20
25/05/2007,10:15:00,43030,43040,43030,43040,31
25/05/2007,10:16:00,43040,43045,43035,43045,43
25/05/2007,10:17:00,43035,43040,43005,43005,77
25/05/2007,10:18:00,43005,43010,43005,43010,18
25/05/2007,10:19:00,43010,43010,42980,42985,78
25/05/2007,10:20:00,42985,43000,42985,43000,35
25/05/2007,10:21:00,43000,43000,42975,42975,41
25/05/2007,10:22:00,42980,42995,42980,42990,18
25/05/2007,10:23:00,42990,42990,42975,42990,19
25/05/2007,10:24:00,42995,43000,42995,42995,20
25/05/2007,10:25:00,42995,43010,42985,42985,22
25/05/2007,10:26:00,42985,42990,42985,42990,4
25/05/2007,10:27:00,42980,42985,42980,42985,11
25/05/2007,10:28:00,42980,42980,42965,42970,31
25/05/2007,10:29:00,42965,42965,42945,42950,41
25/05/2007,10:30:00,42945,42950,42930,42940,55
25/05/2007,10:31:00,42940,42945,42935,42935,28
25/05/2007,10:32:00,42940,42950,42940,42950,18
25/05/2007,10:33:00,42950,42970,42950,42970,41
25/05/2007,10:34:00,42970,42975,42970,42970,33
25/05/2007,10:35:00,42965,42965,42955,42955,10
25/05/2007,10:36:00,42955,42960,42955,42955,7
25/05/2007,10:37:00,42960,42965,42960,42960,12
25/05/2007,10:38:00,42960,42970,42960,42960,21
25/05/2007,10:39:00,42960,42960,42950,42960,45
25/05/2007,10:40:00,42965,42965,42950,42960,40
25/05/2007,10:41:00,42965,42975,42965,42965,33
25/05/2007,10:42:00,42970,42970,42965,42965,5
25/05/2007,10:43:00,42965,42975,42965,42975,25
25/05/2007,10:44:00,42980,42980,42920,42930,106
25/05/2007,10:45:00,42930,42945,42925,42930,73
25/05/2007,10:46:00,42935,42960,42935,42960,41
25/05/2007,10:47:00,42960,42960,42945,42945,32
25/05/2007,10:48:00,42950,42960,42940,42945,44
25/05/2007,10:49:00,42940,42940,42925,42930,72
25/05/2007,10:50:00,42930,42930,42880,42885,223
25/05/2007,10:51:00,42880,42910,42875,42910,134
25/05/2007,10:52:00,42905,42915,42875,42885,86
25/05/2007,10:53:00,42880,42910,42880,42890,146
25/05/2007,10:54:00,42895,42895,42875,42890,37
25/05/2007,10:55:00,42890,42905,42885,42895,46
25/05/2007,10:56:00,42890,42915,42890,42915,36
25/05/2007,10:57:00,42910,42925,42905,42905,76
25/05/2007,10:58:00,42905,42915,42885,42900,72
25/05/2007,10:59:00,42895,42920,42895,42915,38
25/05/2007,11:00:00,42900,42920,42895,42920,36
25/05/2007,11:01:00,42920,42920,42910,42910,21
25/05/2007,11:02:00,42905,42905,42890,42900,44
25/05/2007,11:03:00,42895,42905,42895,42895,13
25/05/2007,11:04:00,42895,42900,42885,42885,24
25/05/2007,11:05:00,42885,42890,42880,42880,17
25/05/2007,11:06:00,42885,42890,42875,42875,43
25/05/2007,11:07:00,42875,42880,42860,42875,52
25/05/2007,11:08:00,42875,42880,42860,42860,64
25/05/2007,11:09:00,42860,42870,42850,42850,78
25/05/2007,11:10:00,42850,42850,42835,42845,99
25/05/2007,11:11:00,42845,42885,42840,42880,87
25/05/2007,11:12:00,42875,42880,42875,42880,38
25/05/2007,11:13:00,42880,42880,42875,42880,9
25/05/2007,11:14:00,42885,42885,42875,42875,6
25/05/2007,11:15:00,42875,42875,42855,42860,39
25/05/2007,11:16:00,42860,42865,42855,42860,12
25/05/2007,11:17:00,42860,42870,42860,42865,17
25/05/2007,11:18:00,42865,42870,42860,42865,10
25/05/2007,11:19:00,42860,42875,42860,42875,26
25/05/2007,11:20:00,42875,42900,42870,42895,62
25/05/2007,11:21:00,42895,42910,42895,42910,51
25/05/2007,11:22:00,42910,42915,42905,42910,21
25/05/2007,11:23:00,42910,42915,42910,42915,10
25/05/2007,11:24:00,42915,42920,42905,42905,16
25/05/2007,11:25:00,42900,42905,42900,42905,16
25/05/2007,11:26:00,42910,42920,42910,42920,17
25/05/2007,11:27:00,42920,42925,42915,42925,11
25/05/2007,11:28:00,42915,42915,42905,42905,22
25/05/2007,11:29:00,42900,42905,42895,42900,26
25/05/2007,11:30:00,42905,42915,42905,42915,15
25/05/2007,11:31:00,42910,42910,42895,42900,18
25/05/2007,11:32:00,42900,42900,42900,42900,2
25/05/2007,11:33:00,42900,42900,42895,42900,20
25/05/2007,11:34:00,42900,42915,42900,42915,10
25/05/2007,11:35:00,42920,42940,42915,42940,58
25/05/2007,11:36:00,42940,42950,42935,42940,36
25/05/2007,11:37:00,42940,42950,42930,42930,30
25/05/2007,11:38:00,42940,42950,42940,42950,16
25/05/2007,11:39:00,42950,42950,42945,42950,9
25/05/2007,11:40:00,42950,42955,42935,42955,37
25/05/2007,11:41:00,42955,42955,42945,42945,20
25/05/2007,11:42:00,42945,42950,42945,42950,6
25/05/2007,11:43:00,42950,42970,42950,42965,987
25/05/2007,11:44:00,42965,42965,42945,42950,46
25/05/2007,11:45:00,42955,42955,42950,42955,7
25/05/2007,11:46:00,42950,42955,42940,42940,13
25/05/2007,11:47:00,42935,42935,42925,42925,15
25/05/2007,11:48:00,42935,42955,42935,42950,61
25/05/2007,11:49:00,42945,42950,42945,42950,4
25/05/2007,11:50:00,42955,42955,42955,42955,2
25/05/2007,11:51:00,42950,42960,42950,42955,16
25/05/2007,11:52:00,42960,42960,42960,42960,3
25/05/2007,11:53:00,42960,42970,42960,42970,11
25/05/2007,11:54:00,42975,42985,42970,42980,26
25/05/2007,11:55:00,42980,42980,42975,42980,11
25/05/2007,11:56:00,42975,42980,42955,42960,33
25/05/2007,11:57:00,42960,42960,42960,42960,8
25/05/2007,11:58:00,42960,42965,42960,42965,9
25/05/2007,11:59:00,42965,42975,42965,42970,5
25/05/2007,12:00:00,42965,42970,42965,42970,6
25/05/2007,12:01:00,42965,42965,42965,42965,16
25/05/2007,12:02:00,42965,42965,42960,42960,10
25/05/2007,12:03:00,42960,42965,42955,42965,4
25/05/2007,12:04:00,42965,42970,42965,42970,19
25/05/2007,12:05:00,42965,42970,42960,42965,18
25/05/2007,12:06:00,42960,42965,42955,42955,24
25/05/2007,12:07:00,42950,42955,42950,42950,18
25/05/2007,12:08:00,42950,42950,42940,42940,13
25/05/2007,12:09:00,42945,42950,42945,42950,5
25/05/2007,12:10:00,42950,42955,42950,42955,22
25/05/2007,12:11:00,42955,42960,42955,42960,9
25/05/2007,12:12:00,42965,42970,42965,42970,20
25/05/2007,12:13:00,42970,42970,42970,42970,1
25/05/2007,12:14:00,42965,42965,42960,42965,5
25/05/2007,12:15:00,42960,42970,42960,42970,6
25/05/2007,12:16:00,42965,42965,42960,42960,6
25/05/2007,12:17:00,42955,42960,42950,42960,6
25/05/2007,12:18:00,42960,42965,42960,42965,5
25/05/2007,12:19:00,42960,42965,42960,42965,4
25/05/2007,12:20:00,42960,42970,42955,42970,17
25/05/2007,12:21:00,42970,42975,42970,42970,4
25/05/2007,12:22:00,42970,42970,42970,42970,2
25/05/2007,12:24:00,42965,42965,42965,42965,1
25/05/2007,12:25:00,42965,42965,42965,42965,2
25/05/2007,12:26:00,42970,42970,42970,42970,2
25/05/2007,12:27:00,42965,42965,42960,42960,5
25/05/2007,12:28:00,42960,42960,42960,42960,1
25/05/2007,12:29:00,42960,42965,42955,42955,12
25/05/2007,12:30:00,42960,42960,42950,42950,21
25/05/2007,12:31:00,42950,42950,42940,42940,20
25/05/2007,12:32:00,42945,42950,42940,42945,24
25/05/2007,12:33:00,42940,42940,42925,42935,38
25/05/2007,12:34:00,42940,42940,42940,42940,1
25/05/2007,12:35:00,42940,42940,42940,42940,3
25/05/2007,12:36:00,42940,42940,42940,42940,3
25/05/2007,12:37:00,42945,42955,42945,42955,15
25/05/2007,12:38:00,42955,42955,42955,42955,2
25/05/2007,12:39:00,42955,42960,42955,42960,5
25/05/2007,12:41:00,42955,42955,42945,42945,15
25/05/2007,12:42:00,42950,42950,42945,42945,5
25/05/2007,12:43:00,42940,42940,42940,42940,3
25/05/2007,12:44:00,42945,42945,42945,42945,2
25/05/2007,12:45:00,42940,42940,42930,42935,11
25/05/2007,12:46:00,42935,42935,42935,42935,2
25/05/2007,12:47:00,42930,42930,42920,42920,8
25/05/2007,12:48:00,42920,42920,42910,42915,9
25/05/2007,12:49:00,42920,42920,42915,42915,3
25/05/2007,12:50:00,42915,42925,42915,42925,5
25/05/2007,12:51:00,42920,42920,42920,42920,1
25/05/2007,12:52:00,42910,42910,42910,42910,3
25/05/2007,12:54:00,42915,42920,42915,42920,2
25/05/2007,12:55:00,42920,42920,42920,42920,5
25/05/2007,12:56:00,42920,42925,42920,42925,7
25/05/2007,12:57:00,42925,42925,42925,42925,2
25/05/2007,12:58:00,42930,42930,42930,42930,3
25/05/2007,12:59:00,42930,42930,42930,42930,3
25/05/2007,13:00:00,42930,42935,42930,42935,6
25/05/2007,13:01:00,42935,42935,42930,42930,14
25/05/2007,13:02:00,42935,42935,42925,42925,12
25/05/2007,13:03:00,42925,42930,42925,42930,10
25/05/2007,13:04:00,42925,42925,42920,42925,5
25/05/2007,13:05:00,42930,42930,42930,42930,9
25/05/2007,13:06:00,42930,42930,42930,42930,1
25/05/2007,13:07:00,42930,42930,42930,42930,3
25/05/2007,13:08:00,42930,42930,42925,42925,6
25/05/2007,13:09:00,42925,42925,42920,42920,4
25/05/2007,13:10:00,42930,42930,42930,42930,11
25/05/2007,13:11:00,42935,42940,42930,42935,7
25/05/2007,13:12:00,42940,42940,42935,42935,2
25/05/2007,13:15:00,42940,42950,42940,42940,9
25/05/2007,13:16:00,42945,42945,42945,42945,1
25/05/2007,13:17:00,42950,42955,42950,42955,3
25/05/2007,13:18:00,42955,42955,42950,42955,11
25/05/2007,13:19:00,42955,42955,42955,42955,6
25/05/2007,13:20:00,42960,42965,42955,42960,17
25/05/2007,13:21:00,42960,42960,42960,42960,1
25/05/2007,13:25:00,42965,42975,42965,42970,11
25/05/2007,13:26:00,42970,42970,42960,42960,10
25/05/2007,13:27:00,42965,42970,42965,42970,2
25/05/2007,13:29:00,42965,42970,42965,42970,3
25/05/2007,13:30:00,42975,42975,42975,42975,1
25/05/2007,13:31:00,42980,42995,42970,42995,39
25/05/2007,13:32:00,42995,43000,42980,42990,15
25/05/2007,13:33:00,42990,42990,42985,42985,8
25/05/2007,13:34:00,42980,42980,42970,42970,38
25/05/2007,13:35:00,42975,42975,42975,42975,3
25/05/2007,13:36:00,42980,42985,42975,42985,9
25/05/2007,13:37:00,42990,43000,42990,42995,10
25/05/2007,13:38:00,42995,42995,42985,42985,11
25/05/2007,13:40:00,42985,42990,42985,42990,8
25/05/2007,13:41:00,42995,43000,42995,43000,7
25/05/2007,13:42:00,43000,43000,42995,42995,19
25/05/2007,13:44:00,43000,43015,43000,43010,42
25/05/2007,13:45:00,43010,43010,43000,43000,13
25/05/2007,13:46:00,43005,43005,43005,43005,1
25/05/2007,13:47:00,43005,43005,43005,43005,1
25/05/2007,13:48:00,43000,43005,43000,43005,3
25/05/2007,13:49:00,43000,43005,43000,43005,9
25/05/2007,13:50:00,43005,43005,42995,42995,11
25/05/2007,13:51:00,42995,42995,42995,42995,4
25/05/2007,13:52:00,43000,43005,43000,43005,10
25/05/2007,13:53:00,43005,43010,43005,43005,11
25/05/2007,13:54:00,43005,43005,43000,43000,8
25/05/2007,13:56:00,43010,43010,43005,43010,8
25/05/2007,13:57:00,43010,43015,43010,43015,7
25/05/2007,13:58:00,43015,43025,43015,43025,11
25/05/2007,13:59:00,43020,43020,43015,43015,8
25/05/2007,14:00:00,43020,43045,43020,43045,62
25/05/2007,14:01:00,43045,43050,43040,43050,15
25/05/2007,14:02:00,43055,43060,43050,43050,15
25/05/2007,14:03:00,43050,43085,43050,43085,93
25/05/2007,14:04:00,43090,43110,43090,43105,102
25/05/2007,14:05:00,43105,43125,43100,43115,112
25/05/2007,14:06:00,43115,43115,43100,43100,43
25/05/2007,14:07:00,43100,43100,43095,43095,7
25/05/2007,14:08:00,43095,43095,43070,43075,42
25/05/2007,14:09:00,43070,43075,43060,43075,43
25/05/2007,14:10:00,43075,43085,43070,43085,14
25/05/2007,14:11:00,43085,43090,43085,43090,14
25/05/2007,14:12:00,43090,43090,43085,43085,14
25/05/2007,14:13:00,43090,43095,43090,43090,19
25/05/2007,14:14:00,43085,43085,43080,43080,3
25/05/2007,14:15:00,43080,43080,43080,43080,4
25/05/2007,14:16:00,43075,43075,43070,43070,22
25/05/2007,14:17:00,43070,43075,43065,43070,13
25/05/2007,14:18:00,43070,43070,43065,43065,4
25/05/2007,14:19:00,43065,43065,43060,43065,10
25/05/2007,14:20:00,43060,43060,43045,43050,22
25/05/2007,14:21:00,43045,43055,43045,43055,15
25/05/2007,14:22:00,43055,43060,43055,43055,10
25/05/2007,14:23:00,43055,43060,43055,43060,9
25/05/2007,14:24:00,43060,43060,43055,43055,12
25/05/2007,14:25:00,43050,43055,43050,43055,8
25/05/2007,14:26:00,43060,43065,43060,43065,17
25/05/2007,14:27:00,43065,43065,43060,43065,9
25/05/2007,14:28:00,43060,43065,43060,43065,2
25/05/2007,14:29:00,43065,43065,43045,43045,21
25/05/2007,14:30:00,43050,43070,43050,43065,11
25/05/2007,14:31:00,43065,43070,43065,43070,2
25/05/2007,14:32:00,43065,43065,43065,43065,3
25/05/2007,14:33:00,43070,43100,43070,43100,32
25/05/2007,14:34:00,43100,43100,43090,43090,11
25/05/2007,14:35:00,43080,43085,43075,43075,13
25/05/2007,14:37:00,43075,43080,43075,43080,4
25/05/2007,14:38:00,43080,43080,43080,43080,2
25/05/2007,14:39:00,43080,43080,43080,43080,4
25/05/2007,14:40:00,43090,43090,43085,43090,31
25/05/2007,14:41:00,43090,43090,43085,43085,8
25/05/2007,14:42:00,43080,43080,43075,43075,6
25/05/2007,14:43:00,43075,43075,43075,43075,4
25/05/2007,14:45:00,43075,43075,43075,43075,4
25/05/2007,14:46:00,43075,43075,43075,43075,2
25/05/2007,14:48:00,43075,43080,43075,43080,3
25/05/2007,14:49:00,43080,43080,43080,43080,6
25/05/2007,14:51:00,43075,43075,43075,43075,1
25/05/2007,14:52:00,43075,43075,43055,43055,20
25/05/2007,14:53:00,43055,43060,43055,43060,10
25/05/2007,14:54:00,43060,43060,43050,43050,17
25/05/2007,14:55:00,43050,43055,43050,43055,2
25/05/2007,14:56:00,43050,43050,43050,43050,31
25/05/2007,14:57:00,43045,43050,43045,43050,22
25/05/2007,14:58:00,43050,43060,43050,43060,21
25/05/2007,14:59:00,43060,43060,43045,43045,15
25/05/2007,15:00:00,43040,43040,43015,43015,55
25/05/2007,15:01:00,43010,43010,42995,43000,40
25/05/2007,15:02:00,43000,43020,43000,43020,19
25/05/2007,15:03:00,43015,43015,43015,43015,6
25/05/2007,15:04:00,43015,43015,43015,43015,4
25/05/2007,15:05:00,43015,43025,43015,43025,21
25/05/2007,15:06:00,43020,43020,43015,43015,10
25/05/2007,15:07:00,43015,43020,43015,43020,3
25/05/2007,15:08:00,43020,43025,43010,43010,19
25/05/2007,15:09:00,43010,43015,43010,43015,6
25/05/2007,15:10:00,43015,43015,43015,43015,3
25/05/2007,15:11:00,43020,43020,43020,43020,3
25/05/2007,15:12:00,43025,43025,43015,43015,8
25/05/2007,15:13:00,43015,43020,43015,43020,8
25/05/2007,15:14:00,43015,43015,43015,43015,2
25/05/2007,15:15:00,43015,43015,43010,43010,18
25/05/2007,15:16:00,43010,43015,43010,43015,7
25/05/2007,15:17:00,43015,43020,43005,43020,17
25/05/2007,15:18:00,43020,43020,43010,43010,10
25/05/2007,15:19:00,43015,43015,43015,43015,2
25/05/2007,15:20:00,43020,43020,43015,43020,17
25/05/2007,15:21:00,43025,43030,43025,43025,25
25/05/2007,15:22:00,43030,43030,43025,43025,3
25/05/2007,15:23:00,43025,43030,43015,43030,15
25/05/2007,15:24:00,43035,43035,43030,43035,14
25/05/2007,15:25:00,43040,43045,43040,43045,6
25/05/2007,15:26:00,43045,43045,43040,43045,10
25/05/2007,15:27:00,43040,43040,43035,43035,13
25/05/2007,15:28:00,43045,43045,43045,43045,2
25/05/2007,15:29:00,43050,43050,43045,43050,14
25/05/2007,15:30:00,43050,43050,43030,43040,41
25/05/2007,15:31:00,43040,43065,43040,43060,36
25/05/2007,15:32:00,43065,43065,43040,43050,26
25/05/2007,15:33:00,43055,43060,43055,43060,10
25/05/2007,15:34:00,43060,43065,43045,43045,35
25/05/2007,15:35:00,43040,43050,43030,43050,49
25/05/2007,15:36:00,43045,43045,43025,43025,21
25/05/2007,15:37:00,43020,43025,43005,43010,60
25/05/2007,15:38:00,43015,43020,42995,42995,67
25/05/2007,15:39:00,43000,43020,43000,43010,42
25/05/2007,15:40:00,43010,43035,43010,43035,59
25/05/2007,15:41:00,43035,43055,43035,43045,54
25/05/2007,15:42:00,43040,43050,43035,43035,69
25/05/2007,15:43:00,43035,43035,43010,43010,63
25/05/2007,15:44:00,43005,43050,43005,43040,106
25/05/2007,15:45:00,43050,43070,43050,43060,45
25/05/2007,15:46:00,43060,43060,43050,43050,20
25/05/2007,15:47:00,43050,43050,43035,43035,33
25/05/2007,15:48:00,43040,43055,43040,43045,15
25/05/2007,15:49:00,43055,43055,43050,43050,18
25/05/2007,15:50:00,43050,43065,43050,43065,37
25/05/2007,15:51:00,43065,43085,43065,43070,65
25/05/2007,15:52:00,43070,43075,43035,43035,92
25/05/2007,15:53:00,43045,43050,43045,43050,11
25/05/2007,15:54:00,43050,43060,43050,43060,28
25/05/2007,15:55:00,43050,43050,43040,43040,19
25/05/2007,15:56:00,43045,43045,43045,43045,4
25/05/2007,15:57:00,43045,43045,43045,43045,4
25/05/2007,15:58:00,43045,43045,43040,43040,35
25/05/2007,15:59:00,43040,43045,43035,43045,11
25/05/2007,16:00:00,43040,43050,42995,43040,132
25/05/2007,16:01:00,43040,43040,43015,43030,46
25/05/2007,16:02:00,43025,43040,43010,43015,30
25/05/2007,16:03:00,43010,43030,43000,43030,77
25/05/2007,16:04:00,43030,43045,43030,43040,63
25/05/2007,16:05:00,43040,43055,43015,43015,70
25/05/2007,16:06:00,43020,43050,43020,43040,31
25/05/2007,16:07:00,43040,43050,43035,43045,42
25/05/2007,16:08:00,43035,43050,43035,43050,13
25/05/2007,16:09:00,43045,43050,43035,43050,19
25/05/2007,16:10:00,43050,43080,43050,43075,93
25/05/2007,16:11:00,43075,43080,43060,43070,84
25/05/2007,16:12:00,43070,43110,43070,43105,154
25/05/2007,16:13:00,43100,43105,43080,43090,87
25/05/2007,16:14:00,43085,43085,43075,43085,25
25/05/2007,16:15:00,43085,43095,43085,43095,17
25/05/2007,16:16:00,43090,43125,43090,43120,92
25/05/2007,16:17:00,43120,43125,43090,43090,75
25/05/2007,16:18:00,43085,43095,43080,43090,38
25/05/2007,16:19:00,43085,43100,43080,43095,53
25/05/2007,16:20:00,43090,43095,43090,43090,19
25/05/2007,16:21:00,43090,43100,43075,43075,54
25/05/2007,16:22:00,43075,43090,43070,43080,65
25/05/2007,16:23:00,43075,43075,43050,43060,54
25/05/2007,16:24:00,43060,43065,43060,43060,21
25/05/2007,16:25:00,43060,43080,43060,43080,25
25/05/2007,16:26:00,43075,43085,43075,43085,14
25/05/2007,16:27:00,43080,43090,43080,43080,8
25/05/2007,16:28:00,43080,43085,43075,43085,16
25/05/2007,16:29:00,43080,43080,43070,43075,29
25/05/2007,16:30:00,43075,43095,43075,43095,52
25/05/2007,16:31:00,43095,43100,43080,43085,17
25/05/2007,16:32:00,43085,43095,43085,43090,11
25/05/2007,16:33:00,43090,43115,43090,43105,68
25/05/2007,16:34:00,43105,43110,43095,43095,33
25/05/2007,16:35:00,43095,43100,43085,43100,19
25/05/2007,16:36:00,43095,43095,43090,43095,11
25/05/2007,16:37:00,43100,43115,43100,43100,53
25/05/2007,16:38:00,43100,43115,43095,43115,27
25/05/2007,16:39:00,43115,43145,43115,43135,196
25/05/2007,16:40:00,43140,43150,43130,43150,109
25/05/2007,16:41:00,43150,43155,43135,43140,70
25/05/2007,16:42:00,43135,43135,43125,43135,29
25/05/2007,16:43:00,43130,43150,43130,43140,40
25/05/2007,16:44:00,43140,43145,43130,43140,46
25/05/2007,16:45:00,43140,43150,43125,43130,88
25/05/2007,16:46:00,43125,43135,43115,43125,35
25/05/2007,16:47:00,43125,43125,43110,43120,30
25/05/2007,16:48:00,43120,43125,43115,43120,12
25/05/2007,16:49:00,43120,43120,43115,43115,12
25/05/2007,16:50:00,43115,43115,43100,43105,50
25/05/2007,16:51:00,43100,43105,43100,43100,16
25/05/2007,16:52:00,43100,43115,43095,43115,24
25/05/2007,16:53:00,43115,43120,43105,43110,31
25/05/2007,16:54:00,43110,43110,43100,43105,44
25/05/2007,16:55:00,43105,43110,43095,43095,25
25/05/2007,16:56:00,43090,43100,43090,43100,12
25/05/2007,16:57:00,43100,43105,43080,43080,67
25/05/2007,16:58:00,43080,43080,43065,43070,28
25/05/2007,16:59:00,43075,43100,43075,43095,33
25/05/2007,17:00:00,43095,43105,43095,43095,16
25/05/2007,17:01:00,43100,43100,43100,43100,9
25/05/2007,17:02:00,43095,43115,43095,43115,32
25/05/2007,17:03:00,43115,43125,43110,43120,40
25/05/2007,17:04:00,43120,43120,43100,43110,32
25/05/2007,17:05:00,43115,43115,43110,43110,9
25/05/2007,17:06:00,43110,43110,43095,43095,52
25/05/2007,17:07:00,43095,43110,43090,43095,31
25/05/2007,17:08:00,43095,43105,43095,43105,30
25/05/2007,17:09:00,43110,43110,43095,43105,25
25/05/2007,17:10:00,43110,43120,43110,43115,41
25/05/2007,17:11:00,43115,43125,43115,43125,41
25/05/2007,17:12:00,43120,43135,43120,43135,26
25/05/2007,17:13:00,43135,43145,43130,43130,40
25/05/2007,17:14:00,43125,43130,43125,43130,22
25/05/2007,17:15:00,43130,43130,43120,43120,33
25/05/2007,17:16:00,43125,43130,43125,43130,18
25/05/2007,17:17:00,43130,43130,43125,43125,2
25/05/2007,17:18:00,43130,43140,43130,43135,11
25/05/2007,17:19:00,43125,43150,43125,43135,47
25/05/2007,17:20:00,43135,43140,43135,43135,9
25/05/2007,17:21:00,43135,43140,43130,43140,9
25/05/2007,17:22:00,43135,43135,43120,43120,41
25/05/2007,17:23:00,43120,43120,43110,43120,64
25/05/2007,17:24:00,43115,43125,43110,43125,30
25/05/2007,17:25:00,43110,43130,43110,43125,49
25/05/2007,17:26:00,43115,43115,43095,43105,63
25/05/2007,17:27:00,43105,43120,43100,43115,25
25/05/2007,17:28:00,43110,43125,43105,43110,40
25/05/2007,17:29:00,43115,43130,43110,43130,52
25/05/2007,17:30:00,43120,43120,43105,43110,72
25/05/2007,17:31:00,43110,43115,43110,43115,19
25/05/2007,17:32:00,43115,43120,43110,43115,7
25/05/2007,17:33:00,43115,43130,43115,43130,22
25/05/2007,17:34:00,43130,43130,43115,43120,10
25/05/2007,17:35:00,43115,43125,43110,43125,32
25/05/2007,17:36:00,43125,43125,43115,43120,17
25/05/2007,17:37:00,43120,43130,43115,43130,45
25/05/2007,17:38:00,43135,43150,43130,43150,35
25/05/2007,17:39:00,43140,43165,43140,43150,40
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/05/2007,15:50:00,43050,43065,43050,43065,37
25/05/2007,15:51:00,43065,43085,43065,43070,65
25/05/2007,15:52:00,43070,43075,43035,43035,92
25/05/2007,15:53:00,43045,43050,43045,43050,11
25/05/2007,15:54:00,43050,43060,43050,43060,28
25/05/2007,15:55:00,43050,43050,43040,43040,19
25/05/2007,15:56:00,43045,43045,43045,43045,4
25/05/2007,15:57:00,43045,43045,43045,43045,4
25/05/2007,15:58:00,43045,43045,43040,43040,35
25/05/2007,15:59:00,43040,43045,43035,43045,11
25/05/2007,16:00:00,43040,43050,42995,43040,132
25/05/2007,16:01:00,43040,43040,43015,43030,46
25/05/2007,16:02:00,43025,43040,43010,43015,30
25/05/2007,16:03:00,43010,43030,43000,43030,77
25/05/2007,16:04:00,43030,43045,43030,43040,63
25/05/2007,16:05:00,43040,43055,43015,43015,70
25/05/2007,16:06:00,43020,43050,43020,43040,31
25/05/2007,16:07:00,43040,43050,43035,43045,42
25/05/2007,16:08:00,43035,43050,43035,43050,13
25/05/2007,16:09:00,43045,43050,43035,43050,19
25/05/2007,16:10:00,43050,43080,43050,43075,93
25/05/2007,16:11:00,43075,43080,43060,43070,84
25/05/2007,16:12:00,43070,43110,43070,43105,154
25/05/2007,16:13:00,43100,43105,43080,43090,87
25/05/2007,16:14:00,43085,43085,43075,43085,25
25/05/2007,16:15:00,43085,43095,43085,43095,17
25/05/2007,16:16:00,43090,43125,43090,43120,92
25/05/2007,16:17:00,43120,43125,43090,43090,75
25/05/2007,16:18:00,43085,43095,43080,43090,38
25/05/2007,16:19:00,43085,43100,43080,43095,53
25/05/2007,16:20:00,43090,43095,43090,43090,19
25/05/2007,16:21:00,43090,43100,43075,43075,54
25/05/2007,16:22:00,43075,43090,43070,43080,65
25/05/2007,16:23:00,43075,43075,43050,43060,54
25/05/2007,16:24:00,43060,43065,43060,43060,21
25/05/2007,16:25:00,43060,43080,43060,43080,25
25/05/2007,16:26:00,43075,43085,43075,43085,14
25/05/2007,16:27:00,43080,43090,43080,43080,8
25/05/2007,16:28:00,43080,43085,43075,43085,16
25/05/2007,16:29:00,43080,43080,43070,43075,29
25/05/2007,16:30:00,43075,43095,43075,43095,52
25/05/2007,16:31:00,43095,43100,43080,43085,17
25/05/2007,16:32:00,43085,43095,43085,43090,11
25/05/2007,16:33:00,43090,43115,43090,43105,68
25/05/2007,16:34:00,43105,43110,43095,43095,33
25/05/2007,16:35:00,43095,43100,43085,43100,19
25/05/2007,16:36:00,43095,43095,43090,43095,11
25/05/2007,16:37:00,43100,43115,43100,43100,53
25/05/2007,16:38:00,43100,43115,43095,43115,27
25/05/2007,16:39:00,43115,43145,43115,43135,196
25/05/2007,16:40:00,43140,43150,43130,43150,109
25/05/2007,16:41:00,43150,43155,43135,43140,70
25/05/2007,16:42:00,43135,43135,43125,43135,29
25/05/2007,16:43:00,43130,43150,43130,43140,40
25/05/2007,16:44:00,43140,43145,43130,43140,46
25/05/2007,16:45:00,43140,43150,43125,43130,88
25/05/2007,16:46:00,43125,43135,43115,43125,35
25/05/2007,16:47:00,43125,43125,43110,43120,30
25/05/2007,16:48:00,43120,43125,43115,43120,12
25/05/2007,16:49:00,43120,43120,43115,43115,12
25/05/2007,16:50:00,43115,43115,43100,43105,50
25/05/2007,16:51:00,43100,43105,43100,43100,16
25/05/2007,16:52:00,43100,43115,43095,43115,24
25/05/2007,16:53:00,43115,43120,43105,43110,31
25/05/2007,16:54:00,43110,43110,43100,43105,44
25/05/2007,16:55:00,43105,43110,43095,43095,25
25/05/2007,16:56:00,43090,43100,43090,43100,12
25/05/2007,16:57:00,43100,43105,43080,43080,67
25/05/2007,16:58:00,43080,43080,43065,43070,28
25/05/2007,16:59:00,43075,43100,43075,43095,33
25/05/2007,17:00:00,43095,43105,43095,43095,16
25/05/2007,17:01:00,43100,43100,43100,43100,9
25/05/2007,17:02:00,43095,43115,43095,43115,32
25/05/2007,17:03:00,43115,43125,43110,43120,40
25/05/2007,17:04:00,43120,43120,43100,43110,32
25/05/2007,17:05:00,43115,43115,43110,43110,9
25/05/2007,17:06:00,43110,43110,43095,43095,52
25/05/2007,17:07:00,43095,43110,43090,43095,31
25/05/2007,17:08:00,43095,43105,43095,43105,30
25/05/2007,17:09:00,43110,43110,43095,43105,25
25/05/2007,17:10:00,43110,43120,43110,43115,41
25/05/2007,17:11:00,43115,43125,43115,43125,41
25/05/2007,17:12:00,43120,43135,43120,43135,26
25/05/2007,17:13:00,43135,43145,43130,43130,40
25/05/2007,17:14:00,43125,43130,43125,43130,22
25/05/2007,17:15:00,43130,43130,43120,43120,33
25/05/2007,17:16:00,43125,43130,43125,43130,18
25/05/2007,17:17:00,43130,43130,43125,43125,2
25/05/2007,17:18:00,43130,43140,43130,43135,11
25/05/2007,17:19:00,43125,43150,43125,43135,47
25/05/2007,17:20:00,43135,43140,43135,43135,9
25/05/2007,17:21:00,43135,43140,43130,43140,9
25/05/2007,17:22:00,43135,43135,43120,43120,41
25/05/2007,17:23:00,43120,43120,43110,43120,64
25/05/2007,17:24:00,43115,43125,43110,43125,30
25/05/2007,17:25:00,43110,43130,43110,43125,49
25/05/2007,17:26:00,43115,43115,43095,43105,63
25/05/2007,17:27:00,43105,43120,43100,43115,25
25/05/2007,17:28:00,43110,43125,43105,43110,40
25/05/2007,17:29:00,43115,43130,43110,43130,52
25/05/2007,17:30:00,43120,43120,43105,43110,72
25/05/2007,17:31:00,43110,43115,43110,43115,19
25/05/2007,17:32:00,43115,43120,43110,43115,7
25/05/2007,17:33:00,43115,43130,43115,43130,22
25/05/2007,17:34:00,43130,43130,43115,43120,10
25/05/2007,17:35:00,43115,43125,43110,43125,32
25/05/2007,17:36:00,43125,43125,43115,43120,17
25/05/2007,17:37:00,43120,43130,43115,43130,45
25/05/2007,17:38:00,43135,43150,43130,43150,35
25/05/2007,17:39:00,43140,43165,43140,43150,40
28/05/2007,09:00:00,43150,43210,43150,43210,40
28/05/2007,09:01:00,43210,43225,43205,43225,49
28/05/2007,09:02:00,43225,43250,43225,43250,79
28/05/2007,09:03:00,43245,43255,43240,43245,76
28/05/2007,09:04:00,43245,43255,43245,43245,40
28/05/2007,09:05:00,43245,43250,43235,43240,44
28/05/2007,09:06:00,43240,43250,43235,43250,39
28/05/2007,09:07:00,43245,43250,43245,43245,6
28/05/2007,09:08:00,43240,43260,43240,43255,39
28/05/2007,09:09:00,43260,43260,43245,43245,18
28/05/2007,09:10:00,43245,43245,43230,43230,49
28/05/2007,09:11:00,43230,43230,43230,43230,7
28/05/2007,09:12:00,43230,43235,43230,43235,2
28/05/2007,09:13:00,43235,43250,43235,43240,22
28/05/2007,09:14:00,43235,43235,43230,43235,4
28/05/2007,09:15:00,43240,43250,43235,43250,15
28/05/2007,09:16:00,43255,43275,43255,43275,23
28/05/2007,09:17:00,43275,43280,43270,43275,16
28/05/2007,09:18:00,43275,43275,43260,43270,9
28/05/2007,09:19:00,43270,43285,43270,43280,16
28/05/2007,09:20:00,43280,43290,43280,43290,17
28/05/2007,09:21:00,43285,43300,43285,43295,39
28/05/2007,09:22:00,43295,43300,43285,43285,10
28/05/2007,09:23:00,43290,43300,43290,43300,11
28/05/2007,09:24:00,43300,43305,43295,43300,9
28/05/2007,09:25:00,43305,43310,43300,43300,24
28/05/2007,09:26:00,43300,43305,43295,43300,20
28/05/2007,09:27:00,43300,43300,43290,43290,14
28/05/2007,09:28:00,43290,43290,43280,43280,24
28/05/2007,09:29:00,43280,43280,43270,43270,8
28/05/2007,09:30:00,43275,43280,43275,43280,5
28/05/2007,09:31:00,43280,43285,43280,43285,3
28/05/2007,09:32:00,43280,43280,43275,43280,12
28/05/2007,09:33:00,43280,43280,43275,43275,4
28/05/2007,09:34:00,43285,43285,43280,43280,12
28/05/2007,09:35:00,43280,43280,43280,43280,1
28/05/2007,09:37:00,43275,43275,43275,43275,8
28/05/2007,09:38:00,43270,43270,43270,43270,9
28/05/2007,09:39:00,43275,43275,43270,43270,2
28/05/2007,09:40:00,43275,43275,43275,43275,5
28/05/2007,09:41:00,43275,43280,43275,43280,3
28/05/2007,09:43:00,43275,43275,43270,43270,6
28/05/2007,09:44:00,43275,43275,43270,43270,6
28/05/2007,09:46:00,43275,43275,43275,43275,5
28/05/2007,09:47:00,43275,43275,43275,43275,3
28/05/2007,09:49:00,43270,43270,43270,43270,2
28/05/2007,09:51:00,43270,43270,43265,43265,24
28/05/2007,09:52:00,43260,43260,43250,43255,20
28/05/2007,09:53:00,43255,43255,43255,43255,5
28/05/2007,09:54:00,43255,43260,43250,43250,8
28/05/2007,09:55:00,43255,43255,43250,43250,9
28/05/2007,09:56:00,43250,43260,43250,43255,8
28/05/2007,09:57:00,43255,43255,43255,43255,2
28/05/2007,09:58:00,43255,43255,43255,43255,1
28/05/2007,09:59:00,43260,43260,43260,43260,6
28/05/2007,10:00:00,43260,43275,43260,43270,24
28/05/2007,10:01:00,43270,43270,43270,43270,1
28/05/2007,10:02:00,43270,43270,43270,43270,4
28/05/2007,10:03:00,43270,43270,43265,43265,3
28/05/2007,10:04:00,43270,43275,43270,43270,6
28/05/2007,10:06:00,43270,43270,43270,43270,3
28/05/2007,10:07:00,43270,43270,43270,43270,2
28/05/2007,10:08:00,43270,43270,43270,43270,7
28/05/2007,10:09:00,43265,43265,43265,43265,1
28/05/2007,10:11:00,43265,43265,43265,43265,8
28/05/2007,10:12:00,43265,43265,43260,43265,3
28/05/2007,10:13:00,43260,43260,43255,43255,13
28/05/2007,10:14:00,43260,43260,43260,43260,3
28/05/2007,10:15:00,43265,43265,43265,43265,3
28/05/2007,10:18:00,43265,43265,43260,43265,7
28/05/2007,10:20:00,43265,43265,43265,43265,3
28/05/2007,10:22:00,43260,43260,43255,43255,6
28/05/2007,10:23:00,43260,43260,43260,43260,12
28/05/2007,10:24:00,43260,43260,43255,43255,3
28/05/2007,10:25:00,43255,43255,43255,43255,2
28/05/2007,10:26:00,43250,43250,43245,43245,28
28/05/2007,10:27:00,43245,43255,43245,43255,3
28/05/2007,10:28:00,43250,43255,43250,43255,4
28/05/2007,10:29:00,43255,43255,43255,43255,3
28/05/2007,10:30:00,43255,43260,43255,43260,5
28/05/2007,10:31:00,43260,43260,43260,43260,6
28/05/2007,10:32:00,43255,43255,43255,43255,9
28/05/2007,10:33:00,43255,43255,43250,43255,13
28/05/2007,10:34:00,43255,43255,43255,43255,4
28/05/2007,10:35:00,43255,43265,43255,43265,15
28/05/2007,10:36:00,43260,43260,43260,43260,13
28/05/2007,10:37:00,43255,43255,43255,43255,1
28/05/2007,10:39:00,43255,43255,43255,43255,1
28/05/2007,10:41:00,43260,43265,43260,43265,18
28/05/2007,10:42:00,43260,43260,43260,43260,1
28/05/2007,10:43:00,43265,43265,43260,43260,6
28/05/2007,10:44:00,43260,43260,43255,43260,4
28/05/2007,10:45:00,43260,43260,43255,43255,3
28/05/2007,10:46:00,43260,43260,43260,43260,5
28/05/2007,10:47:00,43260,43265,43260,43265,5
28/05/2007,10:48:00,43260,43265,43260,43265,9
28/05/2007,10:50:00,43265,43265,43260,43260,8
28/05/2007,10:51:00,43260,43260,43255,43255,10
28/05/2007,10:54:00,43255,43255,43255,43255,3
28/05/2007,10:55:00,43260,43260,43260,43260,9
28/05/2007,10:56:00,43265,43265,43265,43265,7
28/05/2007,10:57:00,43265,43270,43265,43270,7
28/05/2007,10:58:00,43265,43270,43265,43270,4
28/05/2007,10:59:00,43265,43265,43265,43265,2
28/05/2007,11:00:00,43270,43270,43255,43255,22
28/05/2007,11:01:00,43255,43255,43255,43255,7
28/05/2007,11:02:00,43250,43250,43250,43250,2
28/05/2007,11:03:00,43250,43250,43245,43250,9
28/05/2007,11:04:00,43245,43245,43245,43245,5
28/05/2007,11:05:00,43250,43250,43250,43250,6
28/05/2007,11:06:00,43250,43250,43245,43245,8
28/05/2007,11:10:00,43245,43245,43235,43235,22
28/05/2007,11:11:00,43230,43235,43230,43230,19
28/05/2007,11:12:00,43225,43225,43225,43225,15
28/05/2007,11:13:00,43230,43230,43225,43225,10
28/05/2007,11:14:00,43220,43220,43220,43220,6
28/05/2007,11:15:00,43225,43225,43220,43220,6
28/05/2007,11:16:00,43220,43220,43220,43220,2
28/05/2007,11:17:00,43225,43230,43225,43230,6
28/05/2007,11:18:00,43230,43235,43225,43235,7
28/05/2007,11:19:00,43225,43225,43225,43225,5
28/05/2007,11:20:00,43225,43225,43225,43225,1
28/05/2007,11:21:00,43220,43220,43215,43220,10
28/05/2007,11:22:00,43225,43225,43225,43225,6
28/05/2007,11:23:00,43225,43230,43225,43230,5
28/05/2007,11:24:00,43230,43230,43230,43230,5
28/05/2007,11:25:00,43225,43230,43225,43230,7
28/05/2007,11:26:00,43225,43225,43225,43225,2
28/05/2007,11:27:00,43225,43225,43225,43225,1
28/05/2007,11:29:00,43220,43220,43220,43220,1
28/05/2007,11:30:00,43220,43220,43220,43220,3
28/05/2007,11:32:00,43215,43215,43215,43215,2
28/05/2007,11:33:00,43210,43210,43205,43210,16
28/05/2007,11:34:00,43210,43210,43200,43200,20
28/05/2007,11:35:00,43200,43210,43200,43210,18
28/05/2007,11:36:00,43205,43210,43205,43210,3
28/05/2007,11:37:00,43215,43220,43215,43220,9
28/05/2007,11:39:00,43225,43225,43215,43220,27
28/05/2007,11:40:00,43215,43215,43215,43215,2
28/05/2007,11:41:00,43210,43210,43205,43205,15
28/05/2007,11:42:00,43210,43210,43210,43210,4
28/05/2007,11:43:00,43205,43205,43195,43195,32
28/05/2007,11:44:00,43190,43190,43180,43180,64
28/05/2007,11:45:00,43180,43180,43175,43175,36
28/05/2007,11:47:00,43175,43175,43175,43175,4
28/05/2007,11:48:00,43170,43180,43170,43180,7
28/05/2007,11:49:00,43180,43180,43170,43170,10
28/05/2007,11:50:00,43175,43175,43175,43175,3
28/05/2007,11:51:00,43175,43175,43175,43175,1
28/05/2007,11:52:00,43170,43175,43170,43170,17
28/05/2007,11:53:00,43165,43170,43160,43170,52
28/05/2007,11:54:00,43165,43165,43140,43150,43
28/05/2007,11:55:00,43150,43150,43135,43145,35
28/05/2007,11:56:00,43140,43140,43120,43130,45
28/05/2007,11:57:00,43135,43150,43135,43145,16
28/05/2007,11:58:00,43140,43140,43130,43130,19
28/05/2007,11:59:00,43125,43125,43100,43110,57
28/05/2007,12:00:00,43115,43125,43115,43125,13
28/05/2007,12:01:00,43125,43125,43125,43125,9
28/05/2007,12:02:00,43120,43120,43110,43110,12
28/05/2007,12:03:00,43105,43115,43095,43100,36
28/05/2007,12:04:00,43095,43100,43085,43085,23
28/05/2007,12:05:00,43085,43100,43075,43100,67
28/05/2007,12:06:00,43100,43100,43090,43095,12
28/05/2007,12:07:00,43095,43095,43090,43090,6
28/05/2007,12:08:00,43085,43085,43075,43080,35
28/05/2007,12:09:00,43075,43100,43075,43100,25
28/05/2007,12:10:00,43095,43100,43095,43095,17
28/05/2007,12:11:00,43090,43090,43075,43080,29
28/05/2007,12:12:00,43080,43090,43080,43090,11
28/05/2007,12:13:00,43090,43090,43090,43090,3
28/05/2007,12:14:00,43090,43090,43090,43090,5
28/05/2007,12:15:00,43085,43085,43080,43080,18
28/05/2007,12:16:00,43075,43075,43055,43055,77
28/05/2007,12:17:00,43055,43060,43050,43060,16
28/05/2007,12:18:00,43060,43065,43060,43060,19
28/05/2007,12:19:00,43055,43060,43055,43060,9
28/05/2007,12:20:00,43055,43055,43050,43050,16
28/05/2007,12:21:00,43050,43050,43045,43045,7
28/05/2007,12:22:00,43050,43070,43050,43070,22
28/05/2007,12:23:00,43065,43075,43065,43065,33
28/05/2007,12:24:00,43065,43065,43050,43050,30
28/05/2007,12:25:00,43060,43060,43060,43060,5
28/05/2007,12:26:00,43065,43080,43065,43075,27
28/05/2007,12:27:00,43075,43075,43065,43065,10
28/05/2007,12:28:00,43060,43060,43050,43050,9
28/05/2007,12:29:00,43050,43055,43050,43055,5
28/05/2007,12:30:00,43060,43060,43055,43055,5
28/05/2007,12:31:00,43055,43055,43055,43055,2
28/05/2007,12:32:00,43050,43050,43030,43030,23
28/05/2007,12:33:00,43030,43035,43025,43025,24
28/05/2007,12:34:00,43025,43040,43025,43040,24
28/05/2007,12:35:00,43035,43035,43035,43035,2
28/05/2007,12:36:00,43040,43040,43040,43040,6
28/05/2007,12:37:00,43040,43040,43030,43030,7
28/05/2007,12:38:00,43030,43045,43030,43045,7
28/05/2007,12:39:00,43045,43065,43045,43065,37
28/05/2007,12:40:00,43060,43060,43060,43060,3
28/05/2007,12:41:00,43055,43060,43055,43060,10
28/05/2007,12:42:00,43065,43065,43065,43065,11
28/05/2007,12:43:00,43065,43075,43065,43075,20
28/05/2007,12:44:00,43080,43080,43075,43075,16
28/05/2007,12:45:00,43075,43080,43075,43080,4
28/05/2007,12:46:00,43075,43095,43075,43090,46
28/05/2007,12:47:00,43090,43090,43085,43090,23
28/05/2007,12:48:00,43090,43090,43090,43090,4
28/05/2007,12:49:00,43095,43095,43080,43080,29
28/05/2007,12:50:00,43085,43085,43070,43070,10
28/05/2007,12:52:00,43075,43080,43075,43075,11
28/05/2007,12:53:00,43090,43095,43090,43095,7
28/05/2007,12:54:00,43095,43105,43095,43105,11
28/05/2007,12:55:00,43105,43105,43100,43100,8
28/05/2007,12:56:00,43100,43105,43100,43105,10
28/05/2007,12:57:00,43100,43100,43100,43100,3
28/05/2007,12:58:00,43095,43095,43090,43090,6
28/05/2007,12:59:00,43090,43090,43090,43090,3
28/05/2007,13:00:00,43090,43090,43090,43090,2
28/05/2007,13:01:00,43085,43085,43085,43085,6
28/05/2007,13:02:00,43080,43080,43080,43080,2
28/05/2007,13:05:00,43080,43080,43080,43080,4
28/05/2007,13:06:00,43080,43085,43080,43080,8
28/05/2007,13:07:00,43085,43085,43085,43085,3
28/05/2007,13:10:00,43085,43085,43085,43085,1
28/05/2007,13:12:00,43085,43085,43085,43085,3
28/05/2007,13:15:00,43080,43085,43080,43085,3
28/05/2007,13:16:00,43090,43090,43090,43090,2
28/05/2007,13:18:00,43085,43085,43085,43085,1
28/05/2007,13:20:00,43085,43085,43085,43085,2
28/05/2007,13:21:00,43090,43095,43090,43090,6
28/05/2007,13:24:00,43095,43100,43095,43100,7
28/05/2007,13:25:00,43090,43090,43090,43090,1
28/05/2007,13:26:00,43090,43090,43085,43085,2
28/05/2007,13:27:00,43090,43090,43090,43090,5
28/05/2007,13:30:00,43090,43090,43090,43090,2
28/05/2007,13:31:00,43090,43090,43090,43090,2
28/05/2007,13:34:00,43085,43085,43085,43085,6
28/05/2007,13:37:00,43090,43090,43085,43085,5
28/05/2007,13:38:00,43085,43085,43085,43085,1
28/05/2007,13:39:00,43085,43085,43080,43080,3
28/05/2007,13:40:00,43080,43085,43080,43085,3
28/05/2007,13:43:00,43085,43085,43085,43085,2
28/05/2007,13:50:00,43085,43085,43085,43085,2
28/05/2007,13:51:00,43080,43080,43080,43080,2
28/05/2007,13:53:00,43080,43080,43080,43080,1
28/05/2007,13:54:00,43080,43080,43080,43080,1
28/05/2007,13:55:00,43080,43080,43080,43080,2
28/05/2007,13:56:00,43080,43080,43080,43080,3
28/05/2007,13:57:00,43080,43080,43080,43080,1
28/05/2007,14:00:00,43080,43080,43080,43080,1
28/05/2007,14:04:00,43080,43080,43080,43080,2
28/05/2007,14:08:00,43085,43085,43085,43085,4
28/05/2007,14:11:00,43085,43085,43085,43085,2
28/05/2007,14:13:00,43085,43085,43085,43085,3
28/05/2007,14:15:00,43085,43085,43080,43085,5
28/05/2007,14:16:00,43080,43080,43080,43080,8
28/05/2007,14:17:00,43075,43075,43075,43075,13
28/05/2007,14:18:00,43070,43070,43070,43070,2
28/05/2007,14:19:00,43070,43070,43070,43070,3
28/05/2007,14:21:00,43070,43080,43070,43080,9
28/05/2007,14:22:00,43070,43070,43070,43070,4
28/05/2007,14:23:00,43065,43065,43060,43060,6
28/05/2007,14:24:00,43060,43060,43060,43060,10
28/05/2007,14:26:00,43065,43070,43065,43070,4
28/05/2007,14:27:00,43070,43075,43070,43075,8
28/05/2007,14:30:00,43080,43080,43080,43080,3
28/05/2007,14:31:00,43075,43075,43075,43075,2
28/05/2007,14:32:00,43075,43075,43075,43075,3
28/05/2007,14:33:00,43075,43075,43075,43075,8
28/05/2007,14:34:00,43075,43075,43075,43075,1
28/05/2007,14:36:00,43080,43080,43080,43080,2
28/05/2007,14:37:00,43075,43075,43075,43075,1
28/05/2007,14:39:00,43075,43075,43075,43075,1
28/05/2007,14:41:00,43075,43075,43075,43075,2
28/05/2007,14:43:00,43075,43075,43075,43075,1
28/05/2007,14:47:00,43075,43075,43075,43075,1
28/05/2007,14:51:00,43075,43075,43075,43075,3
28/05/2007,14:52:00,43070,43075,43070,43075,6
28/05/2007,14:54:00,43070,43075,43070,43075,5
28/05/2007,14:55:00,43070,43070,43070,43070,2
28/05/2007,14:58:00,43070,43070,43070,43070,1
28/05/2007,15:00:00,43070,43070,43070,43070,1
28/05/2007,15:01:00,43070,43070,43060,43060,10
28/05/2007,15:02:00,43060,43060,43045,43050,12
28/05/2007,15:03:00,43055,43055,43055,43055,3
28/05/2007,15:04:00,43060,43060,43060,43060,3
28/05/2007,15:05:00,43060,43060,43060,43060,4
28/05/2007,15:08:00,43060,43060,43060,43060,2
28/05/2007,15:11:00,43060,43065,43060,43065,3
28/05/2007,15:12:00,43065,43065,43065,43065,1
28/05/2007,15:14:00,43065,43065,43065,43065,1
28/05/2007,15:15:00,43065,43065,43065,43065,1
28/05/2007,15:16:00,43060,43060,43060,43060,5
28/05/2007,15:17:00,43055,43065,43055,43065,4
28/05/2007,15:18:00,43055,43070,43055,43070,21
28/05/2007,15:19:00,43070,43070,43070,43070,4
28/05/2007,15:20:00,43070,43070,43070,43070,5
28/05/2007,15:21:00,43070,43070,43070,43070,2
28/05/2007,15:22:00,43065,43070,43065,43070,13
28/05/2007,15:23:00,43070,43070,43070,43070,2
28/05/2007,15:25:00,43065,43070,43065,43070,4
28/05/2007,15:29:00,43070,43070,43070,43070,8
28/05/2007,15:30:00,43070,43070,43070,43070,3
28/05/2007,15:31:00,43070,43070,43070,43070,1
28/05/2007,15:36:00,43075,43075,43075,43075,7
28/05/2007,15:39:00,43080,43080,43080,43080,9
28/05/2007,15:40:00,43085,43090,43085,43090,21
28/05/2007,15:41:00,43095,43100,43095,43100,13
28/05/2007,15:42:00,43100,43100,43100,43100,5
28/05/2007,15:43:00,43100,43100,43095,43095,3
28/05/2007,15:44:00,43090,43090,43090,43090,4
28/05/2007,15:46:00,43100,43110,43100,43110,23
28/05/2007,15:47:00,43105,43125,43105,43110,35
28/05/2007,15:48:00,43110,43120,43110,43115,12
28/05/2007,15:49:00,43120,43120,43115,43115,7
28/05/2007,15:50:00,43115,43120,43115,43115,6
28/05/2007,15:51:00,43115,43115,43115,43115,7
28/05/2007,15:52:00,43110,43110,43110,43110,6
28/05/2007,15:53:00,43110,43110,43100,43100,10
28/05/2007,15:54:00,43105,43105,43105,43105,2
28/05/2007,15:56:00,43110,43110,43110,43110,4
28/05/2007,15:57:00,43115,43130,43115,43130,48
28/05/2007,15:58:00,43130,43130,43130,43130,9
28/05/2007,15:59:00,43130,43135,43125,43125,8
28/05/2007,16:00:00,43125,43125,43125,43125,6
28/05/2007,16:01:00,43125,43125,43125,43125,1
28/05/2007,16:02:00,43130,43130,43125,43125,4
28/05/2007,16:03:00,43130,43130,43130,43130,28
28/05/2007,16:04:00,43125,43135,43125,43135,3
28/05/2007,16:05:00,43130,43135,43130,43135,5
28/05/2007,16:06:00,43130,43135,43130,43130,29
28/05/2007,16:07:00,43130,43135,43130,43130,6
28/05/2007,16:08:00,43130,43130,43130,43130,2
28/05/2007,16:09:00,43130,43130,43130,43130,6
28/05/2007,16:12:00,43130,43130,43130,43130,3
28/05/2007,16:13:00,43130,43130,43130,43130,2
28/05/2007,16:14:00,43130,43130,43130,43130,5
28/05/2007,16:15:00,43135,43140,43135,43135,8
28/05/2007,16:16:00,43135,43140,43135,43135,14
28/05/2007,16:17:00,43135,43135,43130,43135,6
28/05/2007,16:18:00,43140,43140,43135,43135,2
28/05/2007,16:19:00,43135,43135,43135,43135,3
28/05/2007,16:20:00,43135,43135,43135,43135,6
28/05/2007,16:21:00,43135,43135,43135,43135,1
28/05/2007,16:22:00,43135,43135,43130,43135,16
28/05/2007,16:23:00,43130,43130,43130,43130,1
28/05/2007,16:24:00,43130,43130,43130,43130,12
28/05/2007,16:25:00,43125,43125,43125,43125,1
28/05/2007,16:26:00,43125,43130,43125,43130,2
28/05/2007,16:27:00,43130,43130,43130,43130,3
28/05/2007,16:28:00,43135,43135,43135,43135,1
28/05/2007,16:29:00,43130,43130,43130,43130,3
28/05/2007,16:30:00,43130,43130,43130,43130,4
28/05/2007,16:32:00,43130,43140,43130,43140,11
28/05/2007,16:33:00,43135,43135,43135,43135,7
28/05/2007,16:34:00,43135,43135,43135,43135,12
28/05/2007,16:35:00,43135,43140,43135,43140,3
28/05/2007,16:36:00,43135,43150,43135,43150,40
28/05/2007,16:37:00,43145,43160,43145,43160,15
28/05/2007,16:38:00,43155,43160,43155,43155,15
28/05/2007,16:39:00,43155,43155,43150,43155,4
28/05/2007,16:40:00,43155,43155,43155,43155,4
28/05/2007,16:41:00,43155,43160,43155,43160,6
28/05/2007,16:42:00,43160,43180,43160,43180,38
28/05/2007,16:43:00,43175,43175,43170,43175,18
28/05/2007,16:44:00,43165,43175,43165,43175,14
28/05/2007,16:45:00,43180,43180,43180,43180,8
28/05/2007,16:46:00,43180,43180,43180,43180,16
28/05/2007,16:47:00,43180,43185,43180,43180,12
28/05/2007,16:48:00,43180,43180,43175,43180,6
28/05/2007,16:49:00,43180,43180,43180,43180,1
28/05/2007,16:50:00,43180,43180,43180,43180,3
28/05/2007,16:51:00,43185,43185,43185,43185,4
28/05/2007,16:52:00,43185,43200,43185,43200,31
28/05/2007,16:53:00,43200,43200,43195,43195,9
28/05/2007,16:54:00,43200,43200,43195,43200,15
28/05/2007,16:55:00,43200,43205,43200,43200,13
28/05/2007,16:56:00,43200,43215,43190,43190,39
28/05/2007,16:57:00,43190,43190,43185,43185,4
28/05/2007,16:58:00,43190,43190,43185,43185,16
28/05/2007,16:59:00,43180,43185,43180,43185,4
28/05/2007,17:00:00,43190,43190,43190,43190,8
28/05/2007,17:01:00,43190,43195,43190,43195,12
28/05/2007,17:02:00,43200,43205,43200,43205,5
28/05/2007,17:03:00,43205,43220,43205,43215,48
28/05/2007,17:04:00,43220,43235,43215,43220,52
28/05/2007,17:05:00,43220,43225,43215,43215,25
28/05/2007,17:06:00,43210,43215,43210,43215,21
28/05/2007,17:07:00,43215,43225,43210,43225,21
28/05/2007,17:08:00,43220,43220,43215,43220,5
28/05/2007,17:09:00,43215,43215,43215,43215,1
28/05/2007,17:10:00,43215,43220,43215,43220,15
28/05/2007,17:11:00,43220,43220,43220,43220,6
28/05/2007,17:12:00,43220,43220,43220,43220,3
28/05/2007,17:13:00,43225,43225,43220,43220,11
28/05/2007,17:14:00,43220,43220,43220,43220,1
28/05/2007,17:15:00,43225,43230,43225,43230,25
28/05/2007,17:16:00,43230,43230,43230,43230,2
28/05/2007,17:17:00,43225,43230,43225,43230,3
28/05/2007,17:18:00,43225,43225,43225,43225,9
28/05/2007,17:19:00,43225,43225,43225,43225,7
28/05/2007,17:20:00,43225,43235,43220,43230,34
28/05/2007,17:21:00,43230,43230,43230,43230,8
28/05/2007,17:22:00,43235,43240,43235,43240,14
28/05/2007,17:23:00,43240,43240,43230,43235,21
28/05/2007,17:24:00,43235,43240,43235,43240,16
28/05/2007,17:25:00,43235,43240,43215,43230,44
28/05/2007,17:26:00,43230,43250,43230,43250,49
28/05/2007,17:27:00,43250,43270,43250,43265,55
28/05/2007,17:28:00,43270,43270,43260,43265,24
28/05/2007,17:29:00,43265,43270,43265,43270,24
28/05/2007,17:30:00,43265,43265,43260,43260,18
28/05/2007,17:31:00,43260,43270,43260,43260,15
28/05/2007,17:32:00,43260,43265,43260,43260,11
28/05/2007,17:33:00,43265,43270,43265,43265,14
28/05/2007,17:34:00,43265,43275,43265,43265,40
28/05/2007,17:35:00,43265,43270,43265,43265,7
28/05/2007,17:36:00,43260,43270,43260,43265,7
28/05/2007,17:37:00,43265,43270,43265,43265,11
28/05/2007,17:38:00,43270,43270,43265,43265,12
28/05/2007,17:39:00,43265,43270,43260,43260,39
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
28/05/2007,09:54:00,43255,43260,43250,43250,8
28/05/2007,09:55:00,43255,43255,43250,43250,9
28/05/2007,09:56:00,43250,43260,43250,43255,8
28/05/2007,09:57:00,43255,43255,43255,43255,2
28/05/2007,09:58:00,43255,43255,43255,43255,1
28/05/2007,09:59:00,43260,43260,43260,43260,6
28/05/2007,10:00:00,43260,43275,43260,43270,24
28/05/2007,10:01:00,43270,43270,43270,43270,1
28/05/2007,10:02:00,43270,43270,43270,43270,4
28/05/2007,10:03:00,43270,43270,43265,43265,3
28/05/2007,10:04:00,43270,43275,43270,43270,6
28/05/2007,10:06:00,43270,43270,43270,43270,3
28/05/2007,10:07:00,43270,43270,43270,43270,2
28/05/2007,10:08:00,43270,43270,43270,43270,7
28/05/2007,10:09:00,43265,43265,43265,43265,1
28/05/2007,10:11:00,43265,43265,43265,43265,8
28/05/2007,10:12:00,43265,43265,43260,43265,3
28/05/2007,10:13:00,43260,43260,43255,43255,13
28/05/2007,10:14:00,43260,43260,43260,43260,3
28/05/2007,10:15:00,43265,43265,43265,43265,3
28/05/2007,10:18:00,43265,43265,43260,43265,7
28/05/2007,10:20:00,43265,43265,43265,43265,3
28/05/2007,10:22:00,43260,43260,43255,43255,6
28/05/2007,10:23:00,43260,43260,43260,43260,12
28/05/2007,10:24:00,43260,43260,43255,43255,3
28/05/2007,10:25:00,43255,43255,43255,43255,2
28/05/2007,10:26:00,43250,43250,43245,43245,28
28/05/2007,10:27:00,43245,43255,43245,43255,3
28/05/2007,10:28:00,43250,43255,43250,43255,4
28/05/2007,10:29:00,43255,43255,43255,43255,3
28/05/2007,10:30:00,43255,43260,43255,43260,5
28/05/2007,10:31:00,43260,43260,43260,43260,6
28/05/2007,10:32:00,43255,43255,43255,43255,9
28/05/2007,10:33:00,43255,43255,43250,43255,13
28/05/2007,10:34:00,43255,43255,43255,43255,4
28/05/2007,10:35:00,43255,43265,43255,43265,15
28/05/2007,10:36:00,43260,43260,43260,43260,13
28/05/2007,10:37:00,43255,43255,43255,43255,1
28/05/2007,10:39:00,43255,43255,43255,43255,1
28/05/2007,10:41:00,43260,43265,43260,43265,18
28/05/2007,10:42:00,43260,43260,43260,43260,1
28/05/2007,10:43:00,43265,43265,43260,43260,6
28/05/2007,10:44:00,43260,43260,43255,43260,4
28/05/2007,10:45:00,43260,43260,43255,43255,3
28/05/2007,10:46:00,43260,43260,43260,43260,5
28/05/2007,10:47:00,43260,43265,43260,43265,5
28/05/2007,10:48:00,43260,43265,43260,43265,9
28/05/2007,10:50:00,43265,43265,43260,43260,8
28/05/2007,10:51:00,43260,43260,43255,43255,10
28/05/2007,10:54:00,43255,43255,43255,43255,3
28/05/2007,10:55:00,43260,43260,43260,43260,9
28/05/2007,10:56:00,43265,43265,43265,43265,7
28/05/2007,10:57:00,43265,43270,43265,43270,7
28/05/2007,10:58:00,43265,43270,43265,43270,4
28/05/2007,10:59:00,43265,43265,43265,43265,2
28/05/2007,11:00:00,43270,43270,43255,43255,22
28/05/2007,11:01:00,43255,43255,43255,43255,7
28/05/2007,11:02:00,43250,43250,43250,43250,2
28/05/2007,11:03:00,43250,43250,43245,43250,9
28/05/2007,11:04:00,43245,43245,43245,43245,5
28/05/2007,11:05:00,43250,43250,43250,43250,6
28/05/2007,11:06:00,43250,43250,43245,43245,8
28/05/2007,11:10:00,43245,43245,43235,43235,22
28/05/2007,11:11:00,43230,43235,43230,43230,19
28/05/2007,11:12:00,43225,43225,43225,43225,15
28/05/2007,11:13:00,43230,43230,43225,43225,10
28/05/2007,11:14:00,43220,43220,43220,43220,6
28/05/2007,11:15:00,43225,43225,43220,43220,6
28/05/2007,11:16:00,43220,43220,43220,43220,2
28/05/2007,11:17:00,43225,43230,43225,43230,6
28/05/2007,11:18:00,43230,43235,43225,43235,7
28/05/2007,11:19:00,43225,43225,43225,43225,5
28/05/2007,11:20:00,43225,43225,43225,43225,1
28/05/2007,11:21:00,43220,43220,43215,43220,10
28/05/2007,11:22:00,43225,43225,43225,43225,6
28/05/2007,11:23:00,43225,43230,43225,43230,5
28/05/2007,11:24:00,43230,43230,43230,43230,5
28/05/2007,11:25:00,43225,43230,43225,43230,7
28/05/2007,11:26:00,43225,43225,43225,43225,2
28/05/2007,11:27:00,43225,43225,43225,43225,1
28/05/2007,11:29:00,43220,43220,43220,43220,1
28/05/2007,11:30:00,43220,43220,43220,43220,3
28/05/2007,11:32:00,43215,43215,43215,43215,2
28/05/2007,11:33:00,43210,43210,43205,43210,16
28/05/2007,11:34:00,43210,43210,43200,43200,20
28/05/2007,11:35:00,43200,43210,43200,43210,18
28/05/2007,11:36:00,43205,43210,43205,43210,3
28/05/2007,11:37:00,43215,43220,43215,43220,9
28/05/2007,11:39:00,43225,43225,43215,43220,27
28/05/2007,11:40:00,43215,43215,43215,43215,2
28/05/2007,11:41:00,43210,43210,43205,43205,15
28/05/2007,11:42:00,43210,43210,43210,43210,4
28/05/2007,11:43:00,43205,43205,43195,43195,32
28/05/2007,11:44:00,43190,43190,43180,43180,64
28/05/2007,11:45:00,43180,43180,43175,43175,36
28/05/2007,11:47:00,43175,43175,43175,43175,4
28/05/2007,11:48:00,43170,43180,43170,43180,7
28/05/2007,11:49:00,43180,43180,43170,43170,10
28/05/2007,11:50:00,43175,43175,43175,43175,3
28/05/2007,11:51:00,43175,43175,43175,43175,1
28/05/2007,11:52:00,43170,43175,43170,43170,17
28/05/2007,11:53:00,43165,43170,43160,43170,52
28/05/2007,11:54:00,43165,43165,43140,43150,43
28/05/2007,11:55:00,43150,43150,43135,43145,35
28/05/2007,11:56:00,43140,43140,43120,43130,45
28/05/2007,11:57:00,43135,43150,43135,43145,16
28/05/2007,11:58:00,43140,43140,43130,43130,19
28/05/2007,11:59:00,43125,43125,43100,43110,57
28/05/2007,12:00:00,43115,43125,43115,43125,13
28/05/2007,12:01:00,43125,43125,43125,43125,9
28/05/2007,12:02:00,43120,43120,43110,43110,12
28/05/2007,12:03:00,43105,43115,43095,43100,36
28/05/2007,12:04:00,43095,43100,43085,43085,23
28/05/2007,12:05:00,43085,43100,43075,43100,67
28/05/2007,12:06:00,43100,43100,43090,43095,12
28/05/2007,12:07:00,43095,43095,43090,43090,6
28/05/2007,12:08:00,43085,43085,43075,43080,35
28/05/2007,12:09:00,43075,43100,43075,43100,25
28/05/2007,12:10:00,43095,43100,43095,43095,17
28/05/2007,12:11:00,43090,43090,43075,43080,29
28/05/2007,12:12:00,43080,43090,43080,43090,11
28/05/2007,12:13:00,43090,43090,43090,43090,3
28/05/2007,12:14:00,43090,43090,43090,43090,5
28/05/2007,12:15:00,43085,43085,43080,43080,18
28/05/2007,12:16:00,43075,43075,43055,43055,77
28/05/2007,12:17:00,43055,43060,43050,43060,16
28/05/2007,12:18:00,43060,43065,43060,43060,19
28/05/2007,12:19:00,43055,43060,43055,43060,9
28/05/2007,12:20:00,43055,43055,43050,43050,16
28/05/2007,12:21:00,43050,43050,43045,43045,7
28/05/2007,12:22:00,43050,43070,43050,43070,22
28/05/2007,12:23:00,43065,43075,43065,43065,33
28/05/2007,12:24:00,43065,43065,43050,43050,30
28/05/2007,12:25:00,43060,43060,43060,43060,5
28/05/2007,12:26:00,43065,43080,43065,43075,27
28/05/2007,12:27:00,43075,43075,43065,43065,10
28/05/2007,12:28:00,43060,43060,43050,43050,9
28/05/2007,12:29:00,43050,43055,43050,43055,5
28/05/2007,12:30:00,43060,43060,43055,43055,5
28/05/2007,12:31:00,43055,43055,43055,43055,2
28/05/2007,12:32:00,43050,43050,43030,43030,23
28/05/2007,12:33:00,43030,43035,43025,43025,24
28/05/2007,12:34:00,43025,43040,43025,43040,24
28/05/2007,12:35:00,43035,43035,43035,43035,2
28/05/2007,12:36:00,43040,43040,43040,43040,6
28/05/2007,12:37:00,43040,43040,43030,43030,7
28/05/2007,12:38:00,43030,43045,43030,43045,7
28/05/2007,12:39:00,43045,43065,43045,43065,37
28/05/2007,12:40:00,43060,43060,43060,43060,3
28/05/2007,12:41:00,43055,43060,43055,43060,10
28/05/2007,12:42:00,43065,43065,43065,43065,11
28/05/2007,12:43:00,43065,43075,43065,43075,20
28/05/2007,12:44:00,43080,43080,43075,43075,16
28/05/2007,12:45:00,43075,43080,43075,43080,4
28/05/2007,12:46:00,43075,43095,43075,43090,46
28/05/2007,12:47:00,43090,43090,43085,43090,23
28/05/2007,12:48:00,43090,43090,43090,43090,4
28/05/2007,12:49:00,43095,43095,43080,43080,29
28/05/2007,12:50:00,43085,43085,43070,43070,10
28/05/2007,12:52:00,43075,43080,43075,43075,11
28/05/2007,12:53:00,43090,43095,43090,43095,7
28/05/2007,12:54:00,43095,43105,43095,43105,11
28/05/2007,12:55:00,43105,43105,43100,43100,8
28/05/2007,12:56:00,43100,43105,43100,43105,10
28/05/2007,12:57:00,43100,43100,43100,43100,3
28/05/2007,12:58:00,43095,43095,43090,43090,6
28/05/2007,12:59:00,43090,43090,43090,43090,3
28/05/2007,13:00:00,43090,43090,43090,43090,2
28/05/2007,13:01:00,43085,43085,43085,43085,6
28/05/2007,13:02:00,43080,43080,43080,43080,2
28/05/2007,13:05:00,43080,43080,43080,43080,4
28/05/2007,13:06:00,43080,43085,43080,43080,8
28/05/2007,13:07:00,43085,43085,43085,43085,3
28/05/2007,13:10:00,43085,43085,43085,43085,1
28/05/2007,13:12:00,43085,43085,43085,43085,3
28/05/2007,13:15:00,43080,43085,43080,43085,3
28/05/2007,13:16:00,43090,43090,43090,43090,2
28/05/2007,13:18:00,43085,43085,43085,43085,1
28/05/2007,13:20:00,43085,43085,43085,43085,2
28/05/2007,13:21:00,43090,43095,43090,43090,6
28/05/2007,13:24:00,43095,43100,43095,43100,7
28/05/2007,13:25:00,43090,43090,43090,43090,1
28/05/2007,13:26:00,43090,43090,43085,43085,2
28/05/2007,13:27:00,43090,43090,43090,43090,5
28/05/2007,13:30:00,43090,43090,43090,43090,2
28/05/2007,13:31:00,43090,43090,43090,43090,2
28/05/2007,13:34:00,43085,43085,43085,43085,6
28/05/2007,13:37:00,43090,43090,43085,43085,5
28/05/2007,13:38:00,43085,43085,43085,43085,1
28/05/2007,13:39:00,43085,43085,43080,43080,3
28/05/2007,13:40:00,43080,43085,43080,43085,3
28/05/2007,13:43:00,43085,43085,43085,43085,2
28/05/2007,13:50:00,43085,43085,43085,43085,2
28/05/2007,13:51:00,43080,43080,43080,43080,2
28/05/2007,13:53:00,43080,43080,43080,43080,1
28/05/2007,13:54:00,43080,43080,43080,43080,1
28/05/2007,13:55:00,43080,43080,43080,43080,2
28/05/2007,13:56:00,43080,43080,43080,43080,3
28/05/2007,13:57:00,43080,43080,43080,43080,1
28/05/2007,14:00:00,43080,43080,43080,43080,1
28/05/2007,14:04:00,43080,43080,43080,43080,2
28/05/2007,14:08:00,43085,43085,43085,43085,4
28/05/2007,14:11:00,43085,43085,43085,43085,2
28/05/2007,14:13:00,43085,43085,43085,43085,3
28/05/2007,14:15:00,43085,43085,43080,43085,5
28/05/2007,14:16:00,43080,43080,43080,43080,8
28/05/2007,14:17:00,43075,43075,43075,43075,13
28/05/2007,14:18:00,43070,43070,43070,43070,2
28/05/2007,14:19:00,43070,43070,43070,43070,3
28/05/2007,14:21:00,43070,43080,43070,43080,9
28/05/2007,14:22:00,43070,43070,43070,43070,4
28/05/2007,14:23:00,43065,43065,43060,43060,6
28/05/2007,14:24:00,43060,43060,43060,43060,10
28/05/2007,14:26:00,43065,43070,43065,43070,4
28/05/2007,14:27:00,43070,43075,43070,43075,8
28/05/2007,14:30:00,43080,43080,43080,43080,3
28/05/2007,14:31:00,43075,43075,43075,43075,2
28/05/2007,14:32:00,43075,43075,43075,43075,3
28/05/2007,14:33:00,43075,43075,43075,43075,8
28/05/2007,14:34:00,43075,43075,43075,43075,1
28/05/2007,14:36:00,43080,43080,43080,43080,2
28/05/2007,14:37:00,43075,43075,43075,43075,1
28/05/2007,14:39:00,43075,43075,43075,43075,1
28/05/2007,14:41:00,43075,43075,43075,43075,2
28/05/2007,14:43:00,43075,43075,43075,43075,1
28/05/2007,14:47:00,43075,43075,43075,43075,1
28/05/2007,14:51:00,43075,43075,43075,43075,3
28/05/2007,14:52:00,43070,43075,43070,43075,6
28/05/2007,14:54:00,43070,43075,43070,43075,5
28/05/2007,14:55:00,43070,43070,43070,43070,2
28/05/2007,14:58:00,43070,43070,43070,43070,1
28/05/2007,15:00:00,43070,43070,43070,43070,1
28/05/2007,15:01:00,43070,43070,43060,43060,10
28/05/2007,15:02:00,43060,43060,43045,43050,12
28/05/2007,15:03:00,43055,43055,43055,43055,3
28/05/2007,15:04:00,43060,43060,43060,43060,3
28/05/2007,15:05:00,43060,43060,43060,43060,4
28/05/2007,15:08:00,43060,43060,43060,43060,2
28/05/2007,15:11:00,43060,43065,43060,43065,3
28/05/2007,15:12:00,43065,43065,43065,43065,1
28/05/2007,15:14:00,43065,43065,43065,43065,1
28/05/2007,15:15:00,43065,43065,43065,43065,1
28/05/2007,15:16:00,43060,43060,43060,43060,5
28/05/2007,15:17:00,43055,43065,43055,43065,4
28/05/2007,15:18:00,43055,43070,43055,43070,21
28/05/2007,15:19:00,43070,43070,43070,43070,4
28/05/2007,15:20:00,43070,43070,43070,43070,5
28/05/2007,15:21:00,43070,43070,43070,43070,2
28/05/2007,15:22:00,43065,43070,43065,43070,13
28/05/2007,15:23:00,43070,43070,43070,43070,2
28/05/2007,15:25:00,43065,43070,43065,43070,4
28/05/2007,15:29:00,43070,43070,43070,43070,8
28/05/2007,15:30:00,43070,43070,43070,43070,3
28/05/2007,15:31:00,43070,43070,43070,43070,1
28/05/2007,15:36:00,43075,43075,43075,43075,7
28/05/2007,15:39:00,43080,43080,43080,43080,9
28/05/2007,15:40:00,43085,43090,43085,43090,21
28/05/2007,15:41:00,43095,43100,43095,43100,13
28/05/2007,15:42:00,43100,43100,43100,43100,5
28/05/2007,15:43:00,43100,43100,43095,43095,3
28/05/2007,15:44:00,43090,43090,43090,43090,4
28/05/2007,15:46:00,43100,43110,43100,43110,23
28/05/2007,15:47:00,43105,43125,43105,43110,35
28/05/2007,15:48:00,43110,43120,43110,43115,12
28/05/2007,15:49:00,43120,43120,43115,43115,7
28/05/2007,15:50:00,43115,43120,43115,43115,6
28/05/2007,15:51:00,43115,43115,43115,43115,7
28/05/2007,15:52:00,43110,43110,43110,43110,6
28/05/2007,15:53:00,43110,43110,43100,43100,10
28/05/2007,15:54:00,43105,43105,43105,43105,2
28/05/2007,15:56:00,43110,43110,43110,43110,4
28/05/2007,15:57:00,43115,43130,43115,43130,48
28/05/2007,15:58:00,43130,43130,43130,43130,9
28/05/2007,15:59:00,43130,43135,43125,43125,8
28/05/2007,16:00:00,43125,43125,43125,43125,6
28/05/2007,16:01:00,43125,43125,43125,43125,1
28/05/2007,16:02:00,43130,43130,43125,43125,4
28/05/2007,16:03:00,43130,43130,43130,43130,28
28/05/2007,16:04:00,43125,43135,43125,43135,3
28/05/2007,16:05:00,43130,43135,43130,43135,5
28/05/2007,16:06:00,43130,43135,43130,43130,29
28/05/2007,16:07:00,43130,43135,43130,43130,6
28/05/2007,16:08:00,43130,43130,43130,43130,2
28/05/2007,16:09:00,43130,43130,43130,43130,6
28/05/2007,16:12:00,43130,43130,43130,43130,3
28/05/2007,16:13:00,43130,43130,43130,43130,2
28/05/2007,16:14:00,43130,43130,43130,43130,5
28/05/2007,16:15:00,43135,43140,43135,43135,8
28/05/2007,16:16:00,43135,43140,43135,43135,14
28/05/2007,16:17:00,43135,43135,43130,43135,6
28/05/2007,16:18:00,43140,43140,43135,43135,2
28/05/2007,16:19:00,43135,43135,43135,43135,3
28/05/2007,16:20:00,43135,43135,43135,43135,6
28/05/2007,16:21:00,43135,43135,43135,43135,1
28/05/2007,16:22:00,43135,43135,43130,43135,16
28/05/2007,16:23:00,43130,43130,43130,43130,1
28/05/2007,16:24:00,43130,43130,43130,43130,12
28/05/2007,16:25:00,43125,43125,43125,43125,1
28/05/2007,16:26:00,43125,43130,43125,43130,2
28/05/2007,16:27:00,43130,43130,43130,43130,3
28/05/2007,16:28:00,43135,43135,43135,43135,1
28/05/2007,16:29:00,43130,43130,43130,43130,3
28/05/2007,16:30:00,43130,43130,43130,43130,4
28/05/2007,16:32:00,43130,43140,43130,43140,11
28/05/2007,16:33:00,43135,43135,43135,43135,7
28/05/2007,16:34:00,43135,43135,43135,43135,12
28/05/2007,16:35:00,43135,43140,43135,43140,3
28/05/2007,16:36:00,43135,43150,43135,43150,40
28/05/2007,16:37:00,43145,43160,43145,43160,15
28/05/2007,16:38:00,43155,43160,43155,43155,15
28/05/2007,16:39:00,43155,43155,43150,43155,4
28/05/2007,16:40:00,43155,43155,43155,43155,4
28/05/2007,16:41:00,43155,43160,43155,43160,6
28/05/2007,16:42:00,43160,43180,43160,43180,38
28/05/2007,16:43:00,43175,43175,43170,43175,18
28/05/2007,16:44:00,43165,43175,43165,43175,14
28/05/2007,16:45:00,43180,43180,43180,43180,8
28/05/2007,16:46:00,43180,43180,43180,43180,16
28/05/2007,16:47:00,43180,43185,43180,43180,12
28/05/2007,16:48:00,43180,43180,43175,43180,6
28/05/2007,16:49:00,43180,43180,43180,43180,1
28/05/2007,16:50:00,43180,43180,43180,43180,3
28/05/2007,16:51:00,43185,43185,43185,43185,4
28/05/2007,16:52:00,43185,43200,43185,43200,31
28/05/2007,16:53:00,43200,43200,43195,43195,9
28/05/2007,16:54:00,43200,43200,43195,43200,15
28/05/2007,16:55:00,43200,43205,43200,43200,13
28/05/2007,16:56:00,43200,43215,43190,43190,39
28/05/2007,16:57:00,43190,43190,43185,43185,4
28/05/2007,16:58:00,43190,43190,43185,43185,16
28/05/2007,16:59:00,43180,43185,43180,43185,4
28/05/2007,17:00:00,43190,43190,43190,43190,8
28/05/2007,17:01:00,43190,43195,43190,43195,12
28/05/2007,17:02:00,43200,43205,43200,43205,5
28/05/2007,17:03:00,43205,43220,43205,43215,48
28/05/2007,17:04:00,43220,43235,43215,43220,52
28/05/2007,17:05:00,43220,43225,43215,43215,25
28/05/2007,17:06:00,43210,43215,43210,43215,21
28/05/2007,17:07:00,43215,43225,43210,43225,21
28/05/2007,17:08:00,43220,43220,43215,43220,5
28/05/2007,17:09:00,43215,43215,43215,43215,1
28/05/2007,17:10:00,43215,43220,43215,43220,15
28/05/2007,17:11:00,43220,43220,43220,43220,6
28/05/2007,17:12:00,43220,43220,43220,43220,3
28/05/2007,17:13:00,43225,43225,43220,43220,11
28/05/2007,17:14:00,43220,43220,43220,43220,1
28/05/2007,17:15:00,43225,43230,43225,43230,25
28/05/2007,17:16:00,43230,43230,43230,43230,2
28/05/2007,17:17:00,43225,43230,43225,43230,3
28/05/2007,17:18:00,43225,43225,43225,43225,9
28/05/2007,17:19:00,43225,43225,43225,43225,7
28/05/2007,17:20:00,43225,43235,43220,43230,34
28/05/2007,17:21:00,43230,43230,43230,43230,8
28/05/2007,17:22:00,43235,43240,43235,43240,14
28/05/2007,17:23:00,43240,43240,43230,43235,21
28/05/2007,17:24:00,43235,43240,43235,43240,16
28/05/2007,17:25:00,43235,43240,43215,43230,44
28/05/2007,17:26:00,43230,43250,43230,43250,49
28/05/2007,17:27:00,43250,43270,43250,43265,55
28/05/2007,17:28:00,43270,43270,43260,43265,24
28/05/2007,17:29:00,43265,43270,43265,43270,24
28/05/2007,17:30:00,43265,43265,43260,43260,18
28/05/2007,17:31:00,43260,43270,43260,43260,15
28/05/2007,17:32:00,43260,43265,43260,43260,11
28/05/2007,17:33:00,43265,43270,43265,43265,14
28/05/2007,17:34:00,43265,43275,43265,43265,40
28/05/2007,17:35:00,43265,43270,43265,43265,7
28/05/2007,17:36:00,43260,43270,43260,43265,7
28/05/2007,17:37:00,43265,43270,43265,43270,10
28/05/2007,17:38:00,43270,43270,43265,43265,12
28/05/2007,17:39:00,43265,43270,43260,43260,39
29/05/2007,09:00:00,43305,43335,43280,43300,121
29/05/2007,09:01:00,43295,43320,43295,43315,65
29/05/2007,09:02:00,43320,43325,43305,43310,74
29/05/2007,09:03:00,43315,43315,43300,43305,48
29/05/2007,09:04:00,43305,43310,43300,43305,43
29/05/2007,09:05:00,43300,43310,43300,43310,34
29/05/2007,09:06:00,43305,43305,43295,43295,58
29/05/2007,09:07:00,43295,43295,43270,43275,62
29/05/2007,09:08:00,43275,43280,43260,43270,39
29/05/2007,09:09:00,43265,43270,43260,43270,26
29/05/2007,09:10:00,43275,43285,43265,43265,20
29/05/2007,09:11:00,43265,43265,43260,43260,12
29/05/2007,09:12:00,43265,43285,43265,43285,21
29/05/2007,09:13:00,43285,43285,43255,43255,63
29/05/2007,09:14:00,43260,43270,43255,43265,38
29/05/2007,09:15:00,43265,43270,43230,43230,64
29/05/2007,09:16:00,43235,43250,43230,43250,30
29/05/2007,09:17:00,43255,43260,43245,43245,32
29/05/2007,09:18:00,43245,43260,43245,43255,23
29/05/2007,09:19:00,43255,43265,43255,43260,23
29/05/2007,09:20:00,43270,43275,43230,43235,59
29/05/2007,09:21:00,43225,43225,43210,43215,91
29/05/2007,09:22:00,43215,43220,43200,43200,57
29/05/2007,09:23:00,43205,43220,43195,43215,72
29/05/2007,09:24:00,43220,43240,43215,43240,61
29/05/2007,09:25:00,43235,43240,43225,43235,35
29/05/2007,09:26:00,43220,43245,43220,43245,41
29/05/2007,09:27:00,43250,43255,43245,43250,46
29/05/2007,09:28:00,43245,43245,43240,43240,15
29/05/2007,09:29:00,43240,43245,43240,43240,26
29/05/2007,09:30:00,43240,43245,43235,43240,17
29/05/2007,09:31:00,43245,43250,43245,43245,19
29/05/2007,09:32:00,43245,43265,43245,43260,36
29/05/2007,09:33:00,43265,43270,43260,43270,53
29/05/2007,09:34:00,43270,43270,43265,43265,10
29/05/2007,09:35:00,43260,43260,43250,43260,33
29/05/2007,09:36:00,43255,43260,43255,43260,10
29/05/2007,09:37:00,43265,43280,43265,43275,45
29/05/2007,09:38:00,43275,43275,43270,43270,13
29/05/2007,09:39:00,43270,43270,43260,43270,7
29/05/2007,09:40:00,43270,43270,43240,43245,35
29/05/2007,09:41:00,43245,43245,43235,43235,18
29/05/2007,09:42:00,43235,43235,43220,43225,43
29/05/2007,09:43:00,43230,43240,43230,43240,14
29/05/2007,09:44:00,43235,43235,43220,43220,6
29/05/2007,09:45:00,43220,43225,43205,43225,41
29/05/2007,09:46:00,43220,43230,43220,43230,12
29/05/2007,09:47:00,43225,43225,43200,43200,57
29/05/2007,09:48:00,43195,43195,43185,43190,82
29/05/2007,09:49:00,43190,43190,43175,43180,36
29/05/2007,09:50:00,43180,43180,43145,43150,93
29/05/2007,09:51:00,43155,43165,43145,43165,60
29/05/2007,09:52:00,43170,43170,43165,43165,16
29/05/2007,09:53:00,43170,43170,43140,43145,46
29/05/2007,09:54:00,43145,43160,43145,43155,61
29/05/2007,09:55:00,43160,43170,43155,43170,23
29/05/2007,09:56:00,43170,43175,43165,43165,17
29/05/2007,09:57:00,43175,43175,43150,43150,30
29/05/2007,09:58:00,43155,43175,43150,43150,28
29/05/2007,09:59:00,43150,43165,43145,43155,35
29/05/2007,10:00:00,43155,43155,43115,43120,92
29/05/2007,10:01:00,43120,43125,43115,43125,69
29/05/2007,10:02:00,43125,43140,43125,43140,42
29/05/2007,10:03:00,43140,43150,43140,43140,34
29/05/2007,10:04:00,43135,43150,43135,43150,26
29/05/2007,10:05:00,43150,43150,43140,43145,14
29/05/2007,10:06:00,43150,43150,43150,43150,5
29/05/2007,10:07:00,43150,43170,43150,43165,51
29/05/2007,10:08:00,43170,43185,43160,43170,85
29/05/2007,10:09:00,43160,43170,43160,43170,8
29/05/2007,10:10:00,43170,43170,43150,43155,47
29/05/2007,10:11:00,43155,43165,43155,43165,19
29/05/2007,10:12:00,43170,43180,43170,43170,38
29/05/2007,10:13:00,43170,43170,43170,43170,4
29/05/2007,10:14:00,43170,43180,43170,43180,17
29/05/2007,10:15:00,43185,43185,43155,43170,52
29/05/2007,10:16:00,43170,43170,43160,43160,6
29/05/2007,10:17:00,43160,43175,43160,43175,11
29/05/2007,10:18:00,43175,43175,43175,43175,1
29/05/2007,10:19:00,43170,43170,43155,43160,26
29/05/2007,10:20:00,43160,43170,43160,43160,12
29/05/2007,10:21:00,43165,43170,43160,43160,9
29/05/2007,10:22:00,43165,43175,43160,43170,46
29/05/2007,10:23:00,43165,43170,43140,43140,46
29/05/2007,10:24:00,43140,43145,43125,43135,48
29/05/2007,10:25:00,43135,43135,43120,43125,39
29/05/2007,10:26:00,43130,43135,43130,43135,33
29/05/2007,10:27:00,43130,43140,43130,43135,11
29/05/2007,10:28:00,43135,43140,43130,43130,9
29/05/2007,10:29:00,43135,43145,43135,43140,14
29/05/2007,10:30:00,43140,43140,43140,43140,4
29/05/2007,10:31:00,43145,43150,43145,43150,4
29/05/2007,10:32:00,43155,43155,43155,43155,17
29/05/2007,10:33:00,43150,43150,43140,43140,20
29/05/2007,10:34:00,43145,43145,43125,43125,27
29/05/2007,10:35:00,43125,43140,43120,43140,38
29/05/2007,10:37:00,43140,43160,43140,43160,45
29/05/2007,10:38:00,43160,43165,43150,43150,23
29/05/2007,10:39:00,43155,43155,43155,43155,1
29/05/2007,10:40:00,43160,43160,43150,43155,6
29/05/2007,10:41:00,43155,43155,43155,43155,1
29/05/2007,10:43:00,43155,43155,43155,43155,2
29/05/2007,10:44:00,43155,43165,43150,43165,17
29/05/2007,10:46:00,43165,43165,43165,43165,2
29/05/2007,10:47:00,43165,43165,43160,43160,4
29/05/2007,10:48:00,43165,43165,43160,43160,9
29/05/2007,10:49:00,43155,43160,43150,43160,3
29/05/2007,10:50:00,43160,43160,43160,43160,2
29/05/2007,10:51:00,43160,43160,43160,43160,4
29/05/2007,10:52:00,43160,43160,43160,43160,3
29/05/2007,10:53:00,43165,43175,43165,43170,22
29/05/2007,10:54:00,43175,43180,43165,43165,18
29/05/2007,10:55:00,43170,43170,43165,43170,14
29/05/2007,10:56:00,43175,43175,43170,43175,20
29/05/2007,10:57:00,43175,43175,43175,43175,5
29/05/2007,10:58:00,43180,43180,43180,43180,4
29/05/2007,10:59:00,43180,43185,43175,43185,16
29/05/2007,11:00:00,43185,43185,43185,43185,7
29/05/2007,11:01:00,43185,43195,43180,43195,26
29/05/2007,11:02:00,43195,43200,43190,43200,32
29/05/2007,11:03:00,43195,43200,43195,43195,10
29/05/2007,11:04:00,43195,43195,43195,43195,5
29/05/2007,11:05:00,43195,43195,43190,43190,9
29/05/2007,11:06:00,43185,43185,43185,43185,7
29/05/2007,11:07:00,43180,43180,43175,43175,6
29/05/2007,11:08:00,43175,43180,43175,43180,26
29/05/2007,11:09:00,43185,43185,43185,43185,2
29/05/2007,11:10:00,43190,43190,43190,43190,5
29/05/2007,11:11:00,43185,43190,43185,43190,6
29/05/2007,11:12:00,43190,43205,43190,43205,16
29/05/2007,11:13:00,43200,43215,43195,43195,60
29/05/2007,11:14:00,43200,43205,43200,43200,8
29/05/2007,11:15:00,43200,43200,43190,43200,28
29/05/2007,11:16:00,43200,43210,43200,43210,22
29/05/2007,11:17:00,43205,43210,43205,43210,14
29/05/2007,11:18:00,43205,43205,43205,43205,1
29/05/2007,11:19:00,43200,43205,43200,43205,2
29/05/2007,11:20:00,43205,43205,43205,43205,3
29/05/2007,11:22:00,43205,43205,43195,43200,15
29/05/2007,11:23:00,43195,43195,43195,43195,3
29/05/2007,11:24:00,43195,43195,43190,43195,20
29/05/2007,11:25:00,43200,43210,43200,43210,12
29/05/2007,11:26:00,43210,43215,43210,43210,7
29/05/2007,11:27:00,43210,43210,43210,43210,1
29/05/2007,11:29:00,43215,43220,43215,43215,13
29/05/2007,11:30:00,43215,43220,43215,43215,10
29/05/2007,11:31:00,43215,43215,43210,43210,11
29/05/2007,11:32:00,43215,43215,43205,43205,7
29/05/2007,11:33:00,43210,43230,43210,43230,54
29/05/2007,11:34:00,43235,43255,43235,43245,49
29/05/2007,11:35:00,43245,43260,43245,43250,34
29/05/2007,11:36:00,43240,43245,43240,43245,7
29/05/2007,11:37:00,43240,43240,43225,43230,32
29/05/2007,11:38:00,43235,43235,43230,43230,3
29/05/2007,11:39:00,43230,43230,43220,43225,11
29/05/2007,11:40:00,43225,43225,43225,43225,4
29/05/2007,11:41:00,43230,43230,43230,43230,5
29/05/2007,11:42:00,43230,43235,43230,43235,4
29/05/2007,11:43:00,43235,43240,43235,43240,10
29/05/2007,11:44:00,43240,43240,43230,43230,12
29/05/2007,11:45:00,43230,43235,43230,43235,2
29/05/2007,11:46:00,43230,43230,43230,43230,6
29/05/2007,11:47:00,43230,43230,43230,43230,7
29/05/2007,11:48:00,43235,43235,43230,43235,9
29/05/2007,11:49:00,43235,43235,43235,43235,1
29/05/2007,11:50:00,43235,43235,43230,43230,2
29/05/2007,11:51:00,43225,43230,43225,43225,4
29/05/2007,11:52:00,43225,43225,43225,43225,4
29/05/2007,11:53:00,43225,43230,43225,43225,4
29/05/2007,11:54:00,43225,43225,43225,43225,2
29/05/2007,11:55:00,43220,43220,43195,43200,48
29/05/2007,11:56:00,43195,43195,43195,43195,13
29/05/2007,11:57:00,43195,43195,43190,43190,24
29/05/2007,11:58:00,43190,43200,43185,43200,34
29/05/2007,11:59:00,43200,43215,43200,43200,26
29/05/2007,12:00:00,43200,43200,43185,43185,29
29/05/2007,12:01:00,43195,43210,43195,43210,18
29/05/2007,12:02:00,43210,43210,43210,43210,3
29/05/2007,12:03:00,43210,43235,43210,43225,35
29/05/2007,12:04:00,43230,43230,43220,43220,4
29/05/2007,12:05:00,43225,43225,43225,43225,1
29/05/2007,12:06:00,43220,43220,43210,43215,10
29/05/2007,12:07:00,43215,43215,43210,43215,4
29/05/2007,12:08:00,43220,43220,43220,43220,4
29/05/2007,12:09:00,43220,43220,43220,43220,2
29/05/2007,12:10:00,43220,43220,43220,43220,1
29/05/2007,12:11:00,43220,43225,43220,43225,6
29/05/2007,12:12:00,43225,43230,43225,43225,19
29/05/2007,12:13:00,43225,43235,43225,43235,17
29/05/2007,12:14:00,43240,43245,43240,43240,21
29/05/2007,12:15:00,43245,43245,43240,43240,8
29/05/2007,12:16:00,43235,43245,43230,43245,13
29/05/2007,12:17:00,43245,43255,43245,43250,22
29/05/2007,12:18:00,43250,43255,43250,43250,11
29/05/2007,12:19:00,43245,43245,43245,43245,11
29/05/2007,12:20:00,43245,43255,43245,43255,17
29/05/2007,12:21:00,43255,43260,43250,43255,16
29/05/2007,12:22:00,43250,43250,43250,43250,5
29/05/2007,12:23:00,43250,43250,43250,43250,5
29/05/2007,12:24:00,43250,43250,43250,43250,7
29/05/2007,12:25:00,43250,43255,43250,43255,5
29/05/2007,12:26:00,43255,43265,43255,43265,26
29/05/2007,12:27:00,43270,43275,43270,43275,44
29/05/2007,12:28:00,43275,43285,43275,43275,24
29/05/2007,12:29:00,43275,43285,43265,43270,53
29/05/2007,12:30:00,43265,43275,43265,43275,9
29/05/2007,12:31:00,43270,43275,43270,43275,3
29/05/2007,12:32:00,43265,43265,43265,43265,2
29/05/2007,12:33:00,43265,43265,43265,43265,1
29/05/2007,12:34:00,43265,43265,43265,43265,15
29/05/2007,12:35:00,43265,43270,43265,43270,14
29/05/2007,12:36:00,43270,43275,43270,43275,14
29/05/2007,12:37:00,43280,43280,43280,43280,11
29/05/2007,12:38:00,43275,43280,43275,43280,8
29/05/2007,12:39:00,43280,43280,43280,43280,1
29/05/2007,12:40:00,43280,43280,43280,43280,3
29/05/2007,12:41:00,43280,43280,43280,43280,3
29/05/2007,12:42:00,43275,43280,43270,43270,17
29/05/2007,12:43:00,43270,43275,43270,43270,8
29/05/2007,12:44:00,43270,43270,43265,43265,15
29/05/2007,12:45:00,43265,43265,43265,43265,6
29/05/2007,12:46:00,43265,43265,43255,43255,17
29/05/2007,12:47:00,43250,43260,43250,43260,15
29/05/2007,12:48:00,43255,43260,43255,43255,7
29/05/2007,12:49:00,43255,43260,43255,43260,2
29/05/2007,12:50:00,43260,43265,43255,43265,13
29/05/2007,12:51:00,43265,43270,43265,43270,6
29/05/2007,12:52:00,43270,43270,43260,43260,6
29/05/2007,12:54:00,43260,43260,43260,43260,1
29/05/2007,12:55:00,43260,43260,43255,43255,5
29/05/2007,12:56:00,43260,43260,43255,43255,4
29/05/2007,12:57:00,43260,43260,43260,43260,2
29/05/2007,12:58:00,43255,43255,43235,43240,24
29/05/2007,12:59:00,43240,43250,43240,43250,6
29/05/2007,13:00:00,43250,43250,43235,43235,4
29/05/2007,13:01:00,43240,43240,43235,43235,7
29/05/2007,13:02:00,43235,43235,43225,43225,16
29/05/2007,13:03:00,43230,43230,43225,43225,8
29/05/2007,13:04:00,43225,43225,43210,43210,14
29/05/2007,13:05:00,43215,43215,43205,43205,17
29/05/2007,13:06:00,43210,43215,43210,43215,5
29/05/2007,13:07:00,43215,43220,43215,43220,2
29/05/2007,13:08:00,43215,43220,43215,43215,5
29/05/2007,13:09:00,43220,43230,43220,43225,22
29/05/2007,13:10:00,43230,43230,43230,43230,3
29/05/2007,13:11:00,43225,43225,43225,43225,2
29/05/2007,13:12:00,43225,43230,43225,43225,8
29/05/2007,13:13:00,43230,43235,43230,43235,9
29/05/2007,13:14:00,43235,43235,43230,43230,6
29/05/2007,13:16:00,43230,43230,43230,43230,4
29/05/2007,13:17:00,43225,43230,43225,43230,2
29/05/2007,13:18:00,43225,43225,43225,43225,2
29/05/2007,13:19:00,43220,43220,43220,43220,1
29/05/2007,13:21:00,43225,43225,43225,43225,1
29/05/2007,13:22:00,43220,43220,43220,43220,4
29/05/2007,13:23:00,43220,43220,43220,43220,3
29/05/2007,13:24:00,43225,43225,43225,43225,7
29/05/2007,13:25:00,43230,43230,43230,43230,6
29/05/2007,13:26:00,43230,43230,43230,43230,1
29/05/2007,13:27:00,43235,43235,43235,43235,16
29/05/2007,13:28:00,43240,43240,43240,43240,4
29/05/2007,13:30:00,43235,43235,43235,43235,4
29/05/2007,13:31:00,43235,43235,43235,43235,9
29/05/2007,13:32:00,43230,43230,43225,43225,13
29/05/2007,13:33:00,43220,43225,43215,43220,21
29/05/2007,13:34:00,43220,43220,43220,43220,1
29/05/2007,13:35:00,43220,43225,43220,43220,12
29/05/2007,13:37:00,43225,43225,43220,43220,9
29/05/2007,13:40:00,43220,43220,43220,43220,1
29/05/2007,13:41:00,43215,43215,43210,43215,11
29/05/2007,13:42:00,43210,43220,43210,43220,9
29/05/2007,13:43:00,43220,43225,43215,43220,9
29/05/2007,13:44:00,43230,43230,43230,43230,19
29/05/2007,13:45:00,43230,43230,43225,43225,6
29/05/2007,13:46:00,43225,43230,43225,43230,3
29/05/2007,13:47:00,43235,43235,43225,43230,19
29/05/2007,13:49:00,43220,43220,43215,43215,6
29/05/2007,13:50:00,43220,43225,43220,43225,6
29/05/2007,13:51:00,43220,43220,43220,43220,10
29/05/2007,13:53:00,43220,43220,43215,43215,17
29/05/2007,13:54:00,43220,43220,43220,43220,1
29/05/2007,13:55:00,43215,43215,43215,43215,2
29/05/2007,13:56:00,43210,43220,43195,43195,37
29/05/2007,13:57:00,43205,43215,43205,43215,14
29/05/2007,13:58:00,43215,43215,43215,43215,2
29/05/2007,13:59:00,43210,43210,43210,43210,2
29/05/2007,14:00:00,43210,43215,43205,43215,8
29/05/2007,14:01:00,43215,43215,43210,43210,12
29/05/2007,14:02:00,43210,43210,43210,43210,2
29/05/2007,14:03:00,43215,43215,43205,43205,6
29/05/2007,14:04:00,43205,43205,43205,43205,4
29/05/2007,14:05:00,43205,43205,43205,43205,3
29/05/2007,14:06:00,43200,43205,43185,43190,21
29/05/2007,14:07:00,43195,43195,43195,43195,9
29/05/2007,14:08:00,43195,43195,43195,43195,2
29/05/2007,14:09:00,43195,43200,43185,43190,20
29/05/2007,14:10:00,43190,43195,43190,43190,14
29/05/2007,14:11:00,43195,43195,43195,43195,5
29/05/2007,14:12:00,43190,43190,43185,43185,14
29/05/2007,14:13:00,43190,43210,43185,43210,45
29/05/2007,14:14:00,43210,43210,43205,43205,35
29/05/2007,14:15:00,43205,43210,43190,43205,42
29/05/2007,14:16:00,43205,43205,43200,43200,4
29/05/2007,14:17:00,43205,43205,43195,43195,13
29/05/2007,14:18:00,43200,43200,43200,43200,1
29/05/2007,14:19:00,43205,43205,43205,43205,1
29/05/2007,14:20:00,43205,43205,43195,43200,25
29/05/2007,14:21:00,43195,43205,43195,43205,51
29/05/2007,14:22:00,43205,43205,43205,43205,3
29/05/2007,14:23:00,43205,43205,43195,43195,5
29/05/2007,14:24:00,43195,43195,43185,43195,16
29/05/2007,14:25:00,43190,43195,43185,43190,27
29/05/2007,14:26:00,43190,43195,43190,43195,3
29/05/2007,14:27:00,43185,43190,43180,43190,9
29/05/2007,14:28:00,43190,43190,43180,43185,21
29/05/2007,14:29:00,43180,43185,43180,43185,5
29/05/2007,14:30:00,43185,43185,43180,43185,6
29/05/2007,14:31:00,43185,43185,43180,43180,3
29/05/2007,14:32:00,43180,43180,43180,43180,28
29/05/2007,14:33:00,43180,43190,43180,43180,20
29/05/2007,14:35:00,43180,43180,43180,43180,3
29/05/2007,14:36:00,43175,43175,43175,43175,9
29/05/2007,14:37:00,43175,43175,43165,43170,57
29/05/2007,14:38:00,43170,43170,43165,43165,7
29/05/2007,14:39:00,43170,43185,43170,43180,25
29/05/2007,14:40:00,43180,43180,43175,43175,2
29/05/2007,14:41:00,43175,43175,43170,43170,8
29/05/2007,14:42:00,43165,43170,43160,43170,13
29/05/2007,14:43:00,43170,43170,43165,43165,8
29/05/2007,14:44:00,43170,43175,43170,43175,8
29/05/2007,14:45:00,43175,43175,43170,43170,6
29/05/2007,14:46:00,43170,43170,43170,43170,4
29/05/2007,14:47:00,43170,43170,43170,43170,2
29/05/2007,14:48:00,43165,43165,43165,43165,6
29/05/2007,14:49:00,43165,43165,43165,43165,7
29/05/2007,14:50:00,43170,43175,43170,43170,11
29/05/2007,14:51:00,43170,43170,43160,43160,15
29/05/2007,14:52:00,43165,43170,43165,43170,18
29/05/2007,14:53:00,43175,43175,43170,43170,3
29/05/2007,14:54:00,43175,43175,43175,43175,1
29/05/2007,14:55:00,43170,43170,43165,43170,9
29/05/2007,14:56:00,43170,43170,43150,43155,24
29/05/2007,14:57:00,43155,43165,43155,43155,31
29/05/2007,14:58:00,43160,43160,43155,43155,5
29/05/2007,14:59:00,43160,43165,43160,43165,6
29/05/2007,15:00:00,43165,43165,43145,43145,47
29/05/2007,15:01:00,43145,43170,43145,43165,47
29/05/2007,15:02:00,43165,43165,43155,43155,25
29/05/2007,15:03:00,43160,43160,43155,43160,11
29/05/2007,15:04:00,43160,43170,43160,43170,23
29/05/2007,15:05:00,43170,43170,43160,43160,19
29/05/2007,15:06:00,43170,43170,43170,43170,2
29/05/2007,15:07:00,43165,43180,43165,43180,14
29/05/2007,15:08:00,43180,43180,43175,43175,7
29/05/2007,15:09:00,43175,43180,43165,43165,14
29/05/2007,15:10:00,43160,43165,43160,43165,4
29/05/2007,15:11:00,43165,43170,43160,43160,43
29/05/2007,15:12:00,43165,43170,43165,43170,14
29/05/2007,15:14:00,43170,43170,43170,43170,2
29/05/2007,15:15:00,43165,43165,43165,43165,7
29/05/2007,15:16:00,43165,43170,43165,43165,5
29/05/2007,15:17:00,43165,43165,43165,43165,2
29/05/2007,15:18:00,43165,43165,43160,43160,8
29/05/2007,15:19:00,43165,43165,43155,43160,15
29/05/2007,15:20:00,43160,43160,43155,43155,9
29/05/2007,15:21:00,43160,43165,43160,43165,15
29/05/2007,15:22:00,43165,43170,43165,43170,4
29/05/2007,15:23:00,43165,43165,43165,43165,6
29/05/2007,15:24:00,43165,43165,43165,43165,4
29/05/2007,15:25:00,43170,43170,43170,43170,3
29/05/2007,15:26:00,43170,43175,43170,43175,14
29/05/2007,15:27:00,43170,43170,43170,43170,3
29/05/2007,15:28:00,43165,43165,43165,43165,11
29/05/2007,15:29:00,43160,43160,43145,43150,36
29/05/2007,15:30:00,43150,43155,43145,43145,14
29/05/2007,15:31:00,43150,43150,43140,43140,19
29/05/2007,15:32:00,43140,43150,43135,43135,44
29/05/2007,15:33:00,43135,43155,43135,43155,42
29/05/2007,15:34:00,43150,43170,43150,43160,59
29/05/2007,15:35:00,43165,43165,43155,43155,25
29/05/2007,15:36:00,43150,43170,43150,43170,47
29/05/2007,15:37:00,43175,43180,43155,43165,52
29/05/2007,15:38:00,43155,43155,43135,43150,75
29/05/2007,15:39:00,43140,43155,43140,43140,32
29/05/2007,15:40:00,43145,43145,43125,43135,35
29/05/2007,15:41:00,43135,43135,43110,43115,139
29/05/2007,15:42:00,43120,43125,43110,43120,31
29/05/2007,15:43:00,43125,43140,43120,43125,31
29/05/2007,15:44:00,43125,43135,43125,43135,9
29/05/2007,15:45:00,43135,43135,43120,43120,21
29/05/2007,15:46:00,43125,43135,43125,43130,34
29/05/2007,15:47:00,43135,43135,43125,43130,21
29/05/2007,15:48:00,43135,43140,43135,43140,36
29/05/2007,15:49:00,43140,43165,43140,43165,70
29/05/2007,15:50:00,43165,43165,43160,43160,22
29/05/2007,15:51:00,43165,43165,43155,43155,18
29/05/2007,15:52:00,43150,43155,43145,43145,25
29/05/2007,15:53:00,43145,43145,43140,43145,48
29/05/2007,15:54:00,43145,43145,43130,43130,22
29/05/2007,15:55:00,43130,43135,43110,43120,85
29/05/2007,15:56:00,43115,43135,43110,43130,44
29/05/2007,15:57:00,43130,43135,43120,43125,22
29/05/2007,15:58:00,43125,43135,43120,43135,10
29/05/2007,15:59:00,43135,43150,43135,43140,19
29/05/2007,16:00:00,43150,43195,43140,43170,252
29/05/2007,16:01:00,43165,43185,43155,43165,131
29/05/2007,16:02:00,43165,43165,43140,43140,67
29/05/2007,16:03:00,43140,43155,43135,43150,51
29/05/2007,16:04:00,43145,43160,43140,43145,55
29/05/2007,16:05:00,43145,43170,43140,43160,42
29/05/2007,16:06:00,43155,43160,43130,43130,78
29/05/2007,16:07:00,43130,43130,43110,43120,85
29/05/2007,16:08:00,43120,43130,43115,43115,31
29/05/2007,16:09:00,43120,43140,43120,43135,45
29/05/2007,16:10:00,43130,43135,43120,43120,43
29/05/2007,16:11:00,43115,43115,43075,43080,208
29/05/2007,16:12:00,43080,43090,43075,43085,64
29/05/2007,16:13:00,43085,43095,43085,43085,50
29/05/2007,16:14:00,43090,43105,43085,43105,34
29/05/2007,16:15:00,43110,43110,43085,43085,64
29/05/2007,16:16:00,43090,43100,43085,43100,69
29/05/2007,16:17:00,43095,43105,43090,43100,66
29/05/2007,16:18:00,43100,43105,43090,43105,64
29/05/2007,16:19:00,43110,43120,43105,43105,69
29/05/2007,16:20:00,43100,43105,43095,43100,30
29/05/2007,16:21:00,43095,43110,43095,43110,62
29/05/2007,16:22:00,43100,43100,43085,43085,34
29/05/2007,16:23:00,43085,43085,43060,43065,109
29/05/2007,16:24:00,43070,43075,43065,43070,29
29/05/2007,16:25:00,43065,43080,43060,43075,47
29/05/2007,16:26:00,43075,43075,43060,43060,32
29/05/2007,16:27:00,43065,43065,43050,43060,64
29/05/2007,16:28:00,43060,43065,43050,43055,29
29/05/2007,16:29:00,43060,43065,43055,43065,23
29/05/2007,16:30:00,43070,43070,43060,43070,27
29/05/2007,16:31:00,43065,43075,43060,43075,34
29/05/2007,16:32:00,43075,43080,43050,43060,79
29/05/2007,16:33:00,43060,43065,43055,43055,13
29/05/2007,16:34:00,43055,43055,43030,43040,116
29/05/2007,16:35:00,43040,43050,43030,43050,53
29/05/2007,16:36:00,43045,43055,43045,43055,23
29/05/2007,16:37:00,43060,43060,43050,43060,24
29/05/2007,16:38:00,43060,43080,43060,43070,66
29/05/2007,16:39:00,43070,43075,43060,43075,65
29/05/2007,16:40:00,43070,43075,43070,43075,19
29/05/2007,16:41:00,43070,43075,43060,43060,29
29/05/2007,16:42:00,43055,43055,43040,43045,59
29/05/2007,16:43:00,43045,43050,43040,43040,26
29/05/2007,16:44:00,43040,43055,43040,43040,40
29/05/2007,16:45:00,43045,43050,43045,43050,8
29/05/2007,16:46:00,43050,43060,43050,43055,17
29/05/2007,16:47:00,43055,43060,43055,43060,16
29/05/2007,16:48:00,43060,43075,43060,43070,48
29/05/2007,16:49:00,43075,43090,43075,43075,59
29/05/2007,16:50:00,43075,43080,43070,43080,21
29/05/2007,16:51:00,43085,43085,43075,43075,27
29/05/2007,16:52:00,43075,43085,43070,43075,69
29/05/2007,16:53:00,43070,43080,43070,43080,11
29/05/2007,16:54:00,43080,43090,43080,43080,22
29/05/2007,16:55:00,43080,43080,43070,43080,32
29/05/2007,16:56:00,43070,43085,43070,43085,9
29/05/2007,16:57:00,43080,43085,43060,43060,35
29/05/2007,16:58:00,43065,43075,43060,43075,10
29/05/2007,16:59:00,43070,43075,43070,43070,10
29/05/2007,17:00:00,43075,43080,43070,43075,20
29/05/2007,17:01:00,43080,43085,43070,43075,10
29/05/2007,17:02:00,43070,43070,43055,43060,22
29/05/2007,17:03:00,43060,43075,43050,43075,67
29/05/2007,17:04:00,43070,43075,43070,43075,8
29/05/2007,17:05:00,43080,43080,43065,43070,33
29/05/2007,17:06:00,43065,43070,43060,43065,20
29/05/2007,17:07:00,43065,43065,43055,43060,27
29/05/2007,17:08:00,43060,43060,43055,43060,45
29/05/2007,17:09:00,43060,43070,43045,43050,50
29/05/2007,17:10:00,43050,43060,43050,43060,17
29/05/2007,17:11:00,43060,43075,43060,43070,35
29/05/2007,17:12:00,43075,43085,43075,43080,18
29/05/2007,17:13:00,43075,43090,43075,43080,93
29/05/2007,17:14:00,43085,43085,43075,43075,51
29/05/2007,17:15:00,43075,43080,43060,43060,57
29/05/2007,17:16:00,43060,43070,43055,43060,20
29/05/2007,17:17:00,43055,43065,43055,43055,30
29/05/2007,17:18:00,43050,43060,43050,43055,14
29/05/2007,17:19:00,43055,43060,43050,43050,47
29/05/2007,17:20:00,43055,43065,43050,43055,18
29/05/2007,17:21:00,43055,43055,43035,43040,50
29/05/2007,17:22:00,43040,43045,43035,43040,41
29/05/2007,17:23:00,43045,43050,43040,43050,38
29/05/2007,17:24:00,43045,43050,43045,43045,82
29/05/2007,17:25:00,43045,43050,43030,43030,108
29/05/2007,17:26:00,43035,43040,43030,43030,20
29/05/2007,17:27:00,43035,43035,43015,43025,57
29/05/2007,17:28:00,43030,43050,43025,43045,52
29/05/2007,17:29:00,43050,43060,43040,43060,61
29/05/2007,17:30:00,43055,43055,43040,43050,45
29/05/2007,17:31:00,43055,43060,43050,43060,28
29/05/2007,17:32:00,43060,43065,43055,43055,30
29/05/2007,17:33:00,43060,43070,43055,43070,61
29/05/2007,17:34:00,43065,43065,43060,43060,26
29/05/2007,17:35:00,43060,43065,43055,43060,47
29/05/2007,17:36:00,43065,43075,43065,43075,38
29/05/2007,17:37:00,43075,43080,43070,43075,26
29/05/2007,17:38:00,43075,43080,43070,43075,33
29/05/2007,17:39:00,43085,43090,43075,43085,73
29/05/2007,17:40:00,43080,43080,43080,43080,1
30/05/2007,09:00:00,43000,43000,42780,42820,245
30/05/2007,09:01:00,42810,42820,42795,42795,100
30/05/2007,09:02:00,42800,42800,42685,42730,133
30/05/2007,09:03:00,42735,42770,42720,42750,105
30/05/2007,09:04:00,42750,42760,42725,42725,62
30/05/2007,09:05:00,42725,42760,42720,42725,164
30/05/2007,09:06:00,42730,42740,42700,42700,88
30/05/2007,09:07:00,42715,42730,42700,42720,79
30/05/2007,09:08:00,42730,42730,42715,42725,67
30/05/2007,09:09:00,42725,42735,42720,42730,57
30/05/2007,09:10:00,42740,42755,42730,42755,28
30/05/2007,09:11:00,42755,42770,42755,42765,71
30/05/2007,09:12:00,42765,42775,42765,42765,58
30/05/2007,09:13:00,42765,42765,42750,42760,54
30/05/2007,09:14:00,42760,42775,42760,42775,49
30/05/2007,09:15:00,42770,42780,42750,42770,66
30/05/2007,09:16:00,42775,42790,42775,42785,78
30/05/2007,09:17:00,42785,42785,42780,42785,29
30/05/2007,09:18:00,42790,42795,42765,42770,89
30/05/2007,09:19:00,42765,42770,42750,42750,43
30/05/2007,09:20:00,42755,42755,42735,42740,35
30/05/2007,09:21:00,42740,42760,42730,42760,51
30/05/2007,09:22:00,42765,42765,42755,42755,19
30/05/2007,09:23:00,42755,42760,42750,42750,23
30/05/2007,09:24:00,42750,42755,42750,42750,10
30/05/2007,09:25:00,42755,42755,42740,42740,37
30/05/2007,09:26:00,42740,42740,42720,42720,69
30/05/2007,09:27:00,42725,42740,42720,42740,27
30/05/2007,09:28:00,42740,42740,42725,42725,16
30/05/2007,09:29:00,42720,42735,42720,42735,26
30/05/2007,09:30:00,42730,42730,42720,42720,21
30/05/2007,09:31:00,42730,42755,42730,42750,26
30/05/2007,09:32:00,42755,42780,42755,42770,90
30/05/2007,09:33:00,42775,42775,42770,42775,6
30/05/2007,09:34:00,42775,42775,42765,42770,24
30/05/2007,09:35:00,42765,42770,42760,42765,12
30/05/2007,09:36:00,42765,42770,42760,42765,13
30/05/2007,09:37:00,42765,42770,42760,42765,17
30/05/2007,09:38:00,42765,42765,42755,42760,13
30/05/2007,09:39:00,42755,42760,42755,42760,20
30/05/2007,09:40:00,42755,42765,42750,42765,51
30/05/2007,09:41:00,42765,42775,42765,42770,19
30/05/2007,09:42:00,42765,42765,42760,42765,22
30/05/2007,09:43:00,42755,42760,42745,42750,33
30/05/2007,09:44:00,42745,42760,42745,42750,30
30/05/2007,09:45:00,42760,42760,42725,42730,52
30/05/2007,09:46:00,42730,42750,42725,42750,32
30/05/2007,09:47:00,42745,42755,42745,42745,26
30/05/2007,09:48:00,42750,42750,42740,42740,7
30/05/2007,09:49:00,42745,42765,42745,42765,38
30/05/2007,09:50:00,42765,42770,42755,42755,41
30/05/2007,09:51:00,42755,42760,42745,42745,26
30/05/2007,09:52:00,42745,42745,42725,42730,45
30/05/2007,09:53:00,42725,42745,42725,42735,38
30/05/2007,09:54:00,42740,42745,42740,42745,20
30/05/2007,09:55:00,42745,42745,42730,42730,18
30/05/2007,09:56:00,42730,42730,42710,42730,48
30/05/2007,09:57:00,42730,42730,42725,42725,7
30/05/2007,09:58:00,42725,42725,42715,42715,14
30/05/2007,09:59:00,42715,42715,42690,42695,113
30/05/2007,10:00:00,42690,42690,42650,42665,155
30/05/2007,10:01:00,42665,42670,42660,42665,74
30/05/2007,10:02:00,42665,42680,42660,42675,71
30/05/2007,10:03:00,42680,42685,42660,42660,96
30/05/2007,10:04:00,42665,42680,42665,42680,27
30/05/2007,10:05:00,42680,42710,42680,42700,80
30/05/2007,10:06:00,42700,42710,42700,42700,36
30/05/2007,10:07:00,42705,42710,42705,42705,25
30/05/2007,10:08:00,42700,42705,42690,42690,29
30/05/2007,10:09:00,42690,42690,42675,42680,38
30/05/2007,10:10:00,42680,42690,42670,42680,32
30/05/2007,10:11:00,42690,42700,42685,42685,50
30/05/2007,10:12:00,42690,42690,42685,42685,4
30/05/2007,10:13:00,42690,42700,42690,42695,17
30/05/2007,10:14:00,42695,42695,42675,42675,31
30/05/2007,10:15:00,42675,42685,42675,42685,18
30/05/2007,10:16:00,42680,42685,42675,42675,53
30/05/2007,10:17:00,42670,42675,42670,42670,17
30/05/2007,10:18:00,42670,42670,42640,42645,138
30/05/2007,10:19:00,42645,42650,42630,42635,82
30/05/2007,10:20:00,42630,42630,42620,42625,137
30/05/2007,10:21:00,42630,42645,42620,42645,156
30/05/2007,10:22:00,42640,42650,42640,42640,33
30/05/2007,10:23:00,42635,42640,42625,42630,38
30/05/2007,10:24:00,42630,42630,42615,42620,70
30/05/2007,10:25:00,42615,42625,42610,42615,66
30/05/2007,10:26:00,42620,42655,42620,42655,37
30/05/2007,10:27:00,42655,42655,42650,42650,14
30/05/2007,10:28:00,42655,42690,42655,42685,57
30/05/2007,10:29:00,42690,42690,42670,42670,65
30/05/2007,10:30:00,42680,42685,42675,42680,46
30/05/2007,10:31:00,42680,42680,42665,42675,19
30/05/2007,10:32:00,42670,42670,42670,42670,6
30/05/2007,10:33:00,42665,42665,42660,42665,25
30/05/2007,10:34:00,42660,42670,42660,42665,8
30/05/2007,10:35:00,42670,42675,42670,42675,11
30/05/2007,10:36:00,42675,42675,42670,42670,9
30/05/2007,10:37:00,42670,42675,42665,42675,33
30/05/2007,10:38:00,42670,42670,42665,42665,6
30/05/2007,10:39:00,42675,42675,42675,42675,3
30/05/2007,10:40:00,42665,42665,42660,42665,10
30/05/2007,10:41:00,42660,42660,42645,42655,67
30/05/2007,10:42:00,42660,42670,42650,42670,20
30/05/2007,10:43:00,42665,42665,42660,42660,3
30/05/2007,10:44:00,42665,42665,42660,42665,56
30/05/2007,10:45:00,42670,42675,42670,42675,7
30/05/2007,10:46:00,42675,42675,42670,42670,6
30/05/2007,10:47:00,42675,42685,42675,42675,26
30/05/2007,10:48:00,42675,42675,42655,42660,59
30/05/2007,10:49:00,42660,42660,42660,42660,11
30/05/2007,10:50:00,42665,42665,42645,42660,64
30/05/2007,10:51:00,42655,42665,42655,42660,13
30/05/2007,10:52:00,42665,42670,42660,42660,38
30/05/2007,10:53:00,42660,42660,42655,42655,6
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/05/2007,17:22:00,43040,43045,43035,43040,41
29/05/2007,17:23:00,43045,43050,43040,43050,38
29/05/2007,17:24:00,43045,43050,43045,43045,82
29/05/2007,17:25:00,43045,43050,43030,43030,108
29/05/2007,17:26:00,43035,43040,43030,43030,20
29/05/2007,17:27:00,43035,43035,43015,43025,57
29/05/2007,17:28:00,43030,43050,43025,43045,52
29/05/2007,17:29:00,43050,43060,43040,43060,61
29/05/2007,17:30:00,43055,43055,43040,43050,45
29/05/2007,17:31:00,43055,43060,43050,43060,28
29/05/2007,17:32:00,43060,43065,43055,43055,30
29/05/2007,17:33:00,43060,43070,43055,43070,61
29/05/2007,17:34:00,43065,43065,43060,43060,26
29/05/2007,17:35:00,43060,43065,43055,43060,47
29/05/2007,17:36:00,43065,43075,43065,43075,38
29/05/2007,17:37:00,43075,43080,43070,43075,26
29/05/2007,17:38:00,43075,43080,43070,43075,33
29/05/2007,17:39:00,43085,43090,43075,43085,73
29/05/2007,17:40:00,43080,43080,43080,43080,1
30/05/2007,09:00:00,43000,43000,42780,42820,245
30/05/2007,09:01:00,42810,42820,42795,42795,100
30/05/2007,09:02:00,42800,42800,42685,42730,133
30/05/2007,09:03:00,42735,42770,42720,42750,105
30/05/2007,09:04:00,42750,42760,42725,42725,62
30/05/2007,09:05:00,42725,42760,42720,42725,164
30/05/2007,09:06:00,42730,42740,42700,42700,88
30/05/2007,09:07:00,42715,42730,42700,42720,79
30/05/2007,09:08:00,42730,42730,42715,42725,67
30/05/2007,09:09:00,42725,42735,42720,42730,57
30/05/2007,09:10:00,42740,42755,42730,42755,28
30/05/2007,09:11:00,42755,42770,42755,42765,71
30/05/2007,09:12:00,42765,42775,42765,42765,58
30/05/2007,09:13:00,42765,42765,42750,42760,54
30/05/2007,09:14:00,42760,42775,42760,42775,49
30/05/2007,09:15:00,42770,42780,42750,42770,66
30/05/2007,09:16:00,42775,42790,42775,42785,78
30/05/2007,09:17:00,42785,42785,42780,42785,29
30/05/2007,09:18:00,42790,42795,42765,42770,89
30/05/2007,09:19:00,42765,42770,42750,42750,43
30/05/2007,09:20:00,42755,42755,42735,42740,35
30/05/2007,09:21:00,42740,42760,42730,42760,51
30/05/2007,09:22:00,42765,42765,42755,42755,19
30/05/2007,09:23:00,42755,42760,42750,42750,23
30/05/2007,09:24:00,42750,42755,42750,42750,10
30/05/2007,09:25:00,42755,42755,42740,42740,37
30/05/2007,09:26:00,42740,42740,42720,42720,69
30/05/2007,09:27:00,42725,42740,42720,42740,27
30/05/2007,09:28:00,42740,42740,42725,42725,16
30/05/2007,09:29:00,42720,42735,42720,42735,26
30/05/2007,09:30:00,42730,42730,42720,42720,21
30/05/2007,09:31:00,42730,42755,42730,42750,26
30/05/2007,09:32:00,42755,42780,42755,42770,90
30/05/2007,09:33:00,42775,42775,42770,42775,6
30/05/2007,09:34:00,42775,42775,42765,42770,24
30/05/2007,09:35:00,42765,42770,42760,42765,12
30/05/2007,09:36:00,42765,42770,42760,42765,13
30/05/2007,09:37:00,42765,42770,42760,42765,17
30/05/2007,09:38:00,42765,42765,42755,42760,13
30/05/2007,09:39:00,42755,42760,42755,42760,20
30/05/2007,09:40:00,42755,42765,42750,42765,51
30/05/2007,09:41:00,42765,42775,42765,42770,19
30/05/2007,09:42:00,42765,42765,42760,42765,22
30/05/2007,09:43:00,42755,42760,42745,42750,33
30/05/2007,09:44:00,42745,42760,42745,42750,30
30/05/2007,09:45:00,42760,42760,42725,42730,52
30/05/2007,09:46:00,42730,42750,42725,42750,32
30/05/2007,09:47:00,42745,42755,42745,42745,26
30/05/2007,09:48:00,42750,42750,42740,42740,7
30/05/2007,09:49:00,42745,42765,42745,42765,38
30/05/2007,09:50:00,42765,42770,42755,42755,41
30/05/2007,09:51:00,42755,42760,42745,42745,26
30/05/2007,09:52:00,42745,42745,42725,42730,45
30/05/2007,09:53:00,42725,42745,42725,42735,38
30/05/2007,09:54:00,42740,42745,42740,42745,20
30/05/2007,09:55:00,42745,42745,42730,42730,18
30/05/2007,09:56:00,42730,42730,42710,42730,48
30/05/2007,09:57:00,42730,42730,42725,42725,7
30/05/2007,09:58:00,42725,42725,42715,42715,14
30/05/2007,09:59:00,42715,42715,42690,42695,113
30/05/2007,10:00:00,42690,42690,42650,42665,155
30/05/2007,10:01:00,42665,42670,42660,42665,74
30/05/2007,10:02:00,42665,42680,42660,42675,71
30/05/2007,10:03:00,42680,42685,42660,42660,96
30/05/2007,10:04:00,42665,42680,42665,42680,27
30/05/2007,10:05:00,42680,42710,42680,42700,80
30/05/2007,10:06:00,42700,42710,42700,42700,36
30/05/2007,10:07:00,42705,42710,42705,42705,25
30/05/2007,10:08:00,42700,42705,42690,42690,29
30/05/2007,10:09:00,42690,42690,42675,42680,38
30/05/2007,10:10:00,42680,42690,42670,42680,32
30/05/2007,10:11:00,42690,42700,42685,42685,50
30/05/2007,10:12:00,42690,42690,42685,42685,4
30/05/2007,10:13:00,42690,42700,42690,42695,17
30/05/2007,10:14:00,42695,42695,42675,42675,31
30/05/2007,10:15:00,42675,42685,42675,42685,18
30/05/2007,10:16:00,42680,42685,42675,42675,53
30/05/2007,10:17:00,42670,42675,42670,42670,17
30/05/2007,10:18:00,42670,42670,42640,42645,138
30/05/2007,10:19:00,42645,42650,42630,42635,82
30/05/2007,10:20:00,42630,42630,42620,42625,137
30/05/2007,10:21:00,42630,42645,42620,42645,156
30/05/2007,10:22:00,42640,42650,42640,42640,33
30/05/2007,10:23:00,42635,42640,42625,42630,38
30/05/2007,10:24:00,42630,42630,42615,42620,70
30/05/2007,10:25:00,42615,42625,42610,42615,66
30/05/2007,10:26:00,42620,42655,42620,42655,37
30/05/2007,10:27:00,42655,42655,42650,42650,14
30/05/2007,10:28:00,42655,42690,42655,42685,57
30/05/2007,10:29:00,42690,42690,42670,42670,65
30/05/2007,10:30:00,42680,42685,42675,42680,46
30/05/2007,10:31:00,42680,42680,42665,42675,19
30/05/2007,10:32:00,42670,42670,42670,42670,6
30/05/2007,10:33:00,42665,42665,42660,42665,25
30/05/2007,10:34:00,42660,42670,42660,42665,8
30/05/2007,10:35:00,42670,42675,42670,42675,11
30/05/2007,10:36:00,42675,42675,42670,42670,9
30/05/2007,10:37:00,42670,42675,42665,42675,33
30/05/2007,10:38:00,42670,42670,42665,42665,6
30/05/2007,10:39:00,42675,42675,42675,42675,3
30/05/2007,10:40:00,42665,42665,42660,42665,10
30/05/2007,10:41:00,42660,42660,42645,42655,67
30/05/2007,10:42:00,42660,42670,42650,42670,20
30/05/2007,10:43:00,42665,42665,42660,42660,3
30/05/2007,10:44:00,42665,42665,42660,42665,56
30/05/2007,10:45:00,42670,42675,42670,42675,7
30/05/2007,10:46:00,42675,42675,42670,42670,6
30/05/2007,10:47:00,42675,42685,42675,42675,26
30/05/2007,10:48:00,42675,42675,42655,42660,59
30/05/2007,10:49:00,42660,42660,42660,42660,11
30/05/2007,10:50:00,42665,42665,42645,42660,64
30/05/2007,10:51:00,42655,42665,42655,42660,13
30/05/2007,10:52:00,42665,42670,42660,42660,38
30/05/2007,10:53:00,42660,42670,42655,42670,16
30/05/2007,10:54:00,42670,42675,42665,42665,13
30/05/2007,10:55:00,42660,42665,42655,42655,14
30/05/2007,10:56:00,42650,42650,42635,42640,60
30/05/2007,10:57:00,42645,42665,42645,42665,50
30/05/2007,10:58:00,42660,42660,42635,42635,26
30/05/2007,10:59:00,42630,42645,42625,42645,25
30/05/2007,11:00:00,42645,42645,42625,42625,16
30/05/2007,11:01:00,42635,42650,42635,42650,15
30/05/2007,11:02:00,42645,42650,42630,42640,44
30/05/2007,11:03:00,42645,42660,42645,42650,24
30/05/2007,11:04:00,42650,42650,42640,42645,12
30/05/2007,11:05:00,42645,42650,42645,42645,13
30/05/2007,11:06:00,42640,42640,42625,42635,35
30/05/2007,11:07:00,42640,42640,42625,42625,26
30/05/2007,11:08:00,42620,42620,42600,42610,112
30/05/2007,11:09:00,42610,42610,42575,42575,110
30/05/2007,11:10:00,42570,42575,42555,42570,101
30/05/2007,11:11:00,42570,42590,42565,42585,88
30/05/2007,11:12:00,42585,42605,42585,42600,86
30/05/2007,11:13:00,42600,42600,42585,42595,27
30/05/2007,11:14:00,42600,42600,42590,42595,33
30/05/2007,11:15:00,42595,42605,42590,42595,56
30/05/2007,11:16:00,42600,42600,42575,42575,29
30/05/2007,11:17:00,42570,42580,42565,42570,30
30/05/2007,11:18:00,42570,42585,42570,42580,29
30/05/2007,11:19:00,42580,42580,42565,42565,24
30/05/2007,11:20:00,42560,42570,42535,42540,123
30/05/2007,11:21:00,42535,42545,42510,42520,131
30/05/2007,11:22:00,42520,42540,42515,42535,111
30/05/2007,11:23:00,42535,42545,42525,42540,46
30/05/2007,11:24:00,42540,42565,42540,42560,94
30/05/2007,11:25:00,42560,42565,42555,42565,7
30/05/2007,11:26:00,42560,42565,42560,42560,6
30/05/2007,11:27:00,42560,42560,42535,42540,28
30/05/2007,11:28:00,42540,42550,42535,42545,18
30/05/2007,11:29:00,42550,42550,42545,42545,15
30/05/2007,11:30:00,42550,42550,42550,42550,3
30/05/2007,11:31:00,42550,42550,42550,42550,6
30/05/2007,11:32:00,42550,42550,42545,42550,19
30/05/2007,11:33:00,42550,42560,42550,42560,25
30/05/2007,11:34:00,42560,42570,42560,42565,23
30/05/2007,11:35:00,42565,42575,42565,42575,26
30/05/2007,11:36:00,42575,42585,42575,42585,35
30/05/2007,11:37:00,42585,42595,42585,42595,22
30/05/2007,11:38:00,42590,42590,42585,42585,5
30/05/2007,11:39:00,42585,42600,42585,42600,43
30/05/2007,11:40:00,42600,42605,42600,42605,69
30/05/2007,11:41:00,42605,42615,42605,42605,29
30/05/2007,11:42:00,42605,42610,42605,42605,20
30/05/2007,11:43:00,42605,42610,42600,42610,26
30/05/2007,11:44:00,42615,42615,42600,42600,22
30/05/2007,11:45:00,42600,42600,42595,42595,12
30/05/2007,11:46:00,42600,42610,42600,42610,29
30/05/2007,11:47:00,42605,42605,42590,42590,33
30/05/2007,11:48:00,42590,42590,42585,42585,26
30/05/2007,11:49:00,42585,42595,42585,42590,16
30/05/2007,11:50:00,42590,42590,42585,42585,15
30/05/2007,11:51:00,42585,42590,42580,42590,16
30/05/2007,11:52:00,42590,42590,42590,42590,6
30/05/2007,11:53:00,42590,42600,42590,42600,7
30/05/2007,11:54:00,42600,42605,42600,42600,7
30/05/2007,11:55:00,42600,42605,42590,42590,29
30/05/2007,11:56:00,42590,42610,42590,42610,23
30/05/2007,11:57:00,42615,42630,42610,42625,52
30/05/2007,11:58:00,42625,42630,42625,42630,24
30/05/2007,11:59:00,42625,42630,42615,42620,32
30/05/2007,12:00:00,42620,42625,42615,42620,24
30/05/2007,12:01:00,42620,42620,42615,42615,8
30/05/2007,12:02:00,42620,42620,42615,42615,8
30/05/2007,12:03:00,42615,42625,42615,42620,13
30/05/2007,12:04:00,42620,42625,42615,42615,7
30/05/2007,12:05:00,42610,42620,42610,42620,8
30/05/2007,12:06:00,42620,42620,42615,42615,4
30/05/2007,12:07:00,42620,42625,42620,42625,11
30/05/2007,12:08:00,42630,42640,42630,42635,63
30/05/2007,12:09:00,42635,42635,42635,42635,23
30/05/2007,12:10:00,42635,42650,42635,42640,92
30/05/2007,12:11:00,42645,42645,42635,42635,39
30/05/2007,12:12:00,42635,42635,42635,42635,20
30/05/2007,12:13:00,42635,42635,42630,42635,19
30/05/2007,12:14:00,42630,42635,42630,42630,6
30/05/2007,12:15:00,42625,42630,42625,42630,25
30/05/2007,12:16:00,42640,42645,42640,42645,44
30/05/2007,12:17:00,42645,42645,42640,42645,29
30/05/2007,12:18:00,42640,42640,42640,42640,2
30/05/2007,12:19:00,42635,42640,42630,42635,24
30/05/2007,12:20:00,42635,42635,42630,42630,26
30/05/2007,12:21:00,42625,42630,42625,42630,37
30/05/2007,12:22:00,42625,42640,42625,42630,76
30/05/2007,12:23:00,42630,42635,42630,42630,4
30/05/2007,12:24:00,42635,42640,42635,42640,22
30/05/2007,12:25:00,42640,42650,42635,42640,58
30/05/2007,12:26:00,42645,42655,42645,42650,33
30/05/2007,12:27:00,42650,42665,42650,42665,22
30/05/2007,12:28:00,42665,42670,42660,42660,65
30/05/2007,12:29:00,42670,42670,42665,42665,13
30/05/2007,12:30:00,42660,42665,42655,42665,7
30/05/2007,12:31:00,42670,42670,42660,42660,17
30/05/2007,12:32:00,42660,42670,42640,42640,64
30/05/2007,12:33:00,42645,42650,42645,42650,14
30/05/2007,12:34:00,42655,42655,42655,42655,1
30/05/2007,12:35:00,42655,42660,42655,42660,12
30/05/2007,12:36:00,42660,42660,42655,42660,9
30/05/2007,12:37:00,42660,42665,42660,42665,5
30/05/2007,12:38:00,42670,42670,42665,42670,18
30/05/2007,12:40:00,42665,42670,42655,42655,13
30/05/2007,12:41:00,42655,42655,42650,42650,17
30/05/2007,12:42:00,42655,42655,42650,42650,9
30/05/2007,12:43:00,42650,42655,42650,42650,9
30/05/2007,12:44:00,42645,42655,42645,42655,26
30/05/2007,12:45:00,42655,42660,42650,42650,21
30/05/2007,12:46:00,42650,42655,42650,42650,11
30/05/2007,12:47:00,42650,42655,42645,42650,32
30/05/2007,12:48:00,42645,42650,42645,42650,7
30/05/2007,12:49:00,42655,42655,42655,42655,6
30/05/2007,12:50:00,42650,42650,42650,42650,2
30/05/2007,12:51:00,42655,42655,42655,42655,4
30/05/2007,12:52:00,42655,42655,42650,42650,3
30/05/2007,12:53:00,42650,42650,42650,42650,2
30/05/2007,12:54:00,42655,42660,42650,42655,18
30/05/2007,12:55:00,42650,42650,42650,42650,1
30/05/2007,12:56:00,42650,42650,42650,42650,1
30/05/2007,12:58:00,42660,42660,42655,42655,9
30/05/2007,13:00:00,42655,42655,42645,42650,28
30/05/2007,13:01:00,42650,42655,42650,42650,12
30/05/2007,13:02:00,42655,42655,42645,42645,28
30/05/2007,13:03:00,42645,42650,42645,42645,34
30/05/2007,13:04:00,42640,42650,42635,42645,60
30/05/2007,13:05:00,42640,42650,42635,42645,23
30/05/2007,13:06:00,42645,42645,42630,42630,37
30/05/2007,13:07:00,42630,42630,42600,42620,67
30/05/2007,13:08:00,42615,42620,42615,42620,35
30/05/2007,13:09:00,42620,42635,42615,42635,50
30/05/2007,13:10:00,42630,42635,42625,42635,23
30/05/2007,13:11:00,42630,42635,42630,42635,11
30/05/2007,13:12:00,42630,42630,42625,42630,12
30/05/2007,13:13:00,42630,42635,42630,42635,4
30/05/2007,13:15:00,42630,42630,42630,42630,2
30/05/2007,13:16:00,42630,42635,42630,42635,2
30/05/2007,13:17:00,42640,42650,42640,42645,11
30/05/2007,13:18:00,42645,42650,42645,42645,3
30/05/2007,13:19:00,42650,42650,42650,42650,6
30/05/2007,13:20:00,42650,42650,42645,42650,23
30/05/2007,13:21:00,42650,42660,42650,42660,20
30/05/2007,13:22:00,42660,42660,42655,42660,10
30/05/2007,13:23:00,42660,42660,42660,42660,8
30/05/2007,13:24:00,42655,42655,42650,42655,45
30/05/2007,13:25:00,42650,42650,42650,42650,2
30/05/2007,13:26:00,42650,42650,42645,42650,16
30/05/2007,13:27:00,42650,42650,42645,42645,4
30/05/2007,13:28:00,42640,42640,42635,42640,7
30/05/2007,13:29:00,42635,42635,42625,42625,6
30/05/2007,13:30:00,42625,42650,42625,42650,21
30/05/2007,13:31:00,42655,42660,42655,42660,5
30/05/2007,13:33:00,42655,42655,42650,42655,13
30/05/2007,13:34:00,42650,42660,42650,42660,20
30/05/2007,13:35:00,42660,42660,42655,42660,4
30/05/2007,13:36:00,42660,42660,42650,42650,9
30/05/2007,13:37:00,42650,42650,42650,42650,3
30/05/2007,13:39:00,42650,42660,42650,42660,3
30/05/2007,13:40:00,42655,42660,42655,42660,2
30/05/2007,13:42:00,42660,42665,42660,42665,2
30/05/2007,13:43:00,42665,42670,42665,42665,9
30/05/2007,13:44:00,42665,42665,42665,42665,13
30/05/2007,13:45:00,42665,42665,42665,42665,5
30/05/2007,13:46:00,42665,42665,42665,42665,2
30/05/2007,13:47:00,42665,42670,42665,42670,16
30/05/2007,13:48:00,42675,42690,42670,42685,51
30/05/2007,13:49:00,42690,42695,42690,42690,54
30/05/2007,13:50:00,42690,42700,42690,42700,18
30/05/2007,13:51:00,42700,42700,42700,42700,8
30/05/2007,13:52:00,42700,42715,42700,42715,43
30/05/2007,13:53:00,42710,42710,42705,42710,7
30/05/2007,13:54:00,42705,42730,42705,42725,53
30/05/2007,13:55:00,42730,42735,42725,42725,21
30/05/2007,13:56:00,42720,42720,42715,42715,21
30/05/2007,13:57:00,42715,42720,42705,42705,24
30/05/2007,13:58:00,42710,42710,42705,42705,17
30/05/2007,13:59:00,42705,42705,42700,42700,5
30/05/2007,14:00:00,42700,42705,42700,42700,11
30/05/2007,14:01:00,42700,42710,42700,42705,59
30/05/2007,14:02:00,42705,42715,42705,42705,14
30/05/2007,14:03:00,42710,42710,42700,42705,16
30/05/2007,14:04:00,42710,42710,42705,42705,8
30/05/2007,14:05:00,42705,42705,42705,42705,1
30/05/2007,14:06:00,42710,42710,42710,42710,1
30/05/2007,14:07:00,42715,42730,42715,42730,32
30/05/2007,14:08:00,42730,42730,42730,42730,2
30/05/2007,14:09:00,42730,42740,42730,42740,15
30/05/2007,14:10:00,42730,42735,42725,42725,17
30/05/2007,14:11:00,42720,42730,42720,42730,20
30/05/2007,14:12:00,42730,42730,42725,42725,5
30/05/2007,14:13:00,42720,42725,42720,42720,5
30/05/2007,14:14:00,42720,42725,42710,42710,10
30/05/2007,14:15:00,42710,42710,42700,42710,51
30/05/2007,14:16:00,42710,42715,42710,42715,17
30/05/2007,14:17:00,42710,42710,42705,42710,16
30/05/2007,14:18:00,42710,42720,42710,42715,15
30/05/2007,14:19:00,42715,42725,42710,42720,18
30/05/2007,14:20:00,42720,42720,42715,42715,10
30/05/2007,14:21:00,42715,42715,42710,42710,4
30/05/2007,14:22:00,42715,42715,42715,42715,3
30/05/2007,14:23:00,42715,42720,42715,42720,6
30/05/2007,14:24:00,42720,42725,42720,42725,4
30/05/2007,14:25:00,42725,42725,42725,42725,8
30/05/2007,14:26:00,42725,42725,42720,42720,28
30/05/2007,14:27:00,42715,42715,42705,42705,21
30/05/2007,14:28:00,42705,42705,42695,42695,55
30/05/2007,14:29:00,42695,42705,42695,42705,19
30/05/2007,14:30:00,42700,42705,42700,42705,5
30/05/2007,14:31:00,42710,42715,42700,42705,18
30/05/2007,14:32:00,42705,42710,42700,42710,18
30/05/2007,14:33:00,42715,42715,42705,42705,8
30/05/2007,14:34:00,42710,42715,42705,42715,17
30/05/2007,14:35:00,42715,42715,42715,42715,14
30/05/2007,14:36:00,42710,42710,42705,42710,7
30/05/2007,14:37:00,42705,42705,42690,42690,30
30/05/2007,14:38:00,42695,42695,42695,42695,1
30/05/2007,14:39:00,42700,42710,42700,42710,20
30/05/2007,14:40:00,42715,42715,42715,42715,1
30/05/2007,14:41:00,42710,42715,42710,42710,8
30/05/2007,14:42:00,42710,42720,42710,42720,16
30/05/2007,14:43:00,42715,42715,42715,42715,7
30/05/2007,14:44:00,42715,42720,42715,42720,13
30/05/2007,14:46:00,42715,42720,42715,42720,7
30/05/2007,14:47:00,42720,42720,42720,42720,18
30/05/2007,14:48:00,42720,42725,42720,42720,7
30/05/2007,14:49:00,42720,42720,42720,42720,7
30/05/2007,14:50:00,42720,42720,42715,42715,9
30/05/2007,14:51:00,42720,42720,42715,42720,14
30/05/2007,14:52:00,42720,42735,42720,42735,32
30/05/2007,14:53:00,42735,42735,42730,42735,17
30/05/2007,14:54:00,42735,42740,42730,42740,26
30/05/2007,14:55:00,42735,42750,42735,42745,44
30/05/2007,14:56:00,42740,42760,42740,42755,69
30/05/2007,14:57:00,42750,42750,42735,42735,38
30/05/2007,14:58:00,42740,42745,42735,42745,17
30/05/2007,14:59:00,42745,42745,42745,42745,2
30/05/2007,15:00:00,42740,42740,42735,42740,16
30/05/2007,15:01:00,42740,42745,42735,42740,9
30/05/2007,15:02:00,42740,42740,42735,42740,17
30/05/2007,15:03:00,42740,42745,42740,42740,16
30/05/2007,15:04:00,42740,42740,42735,42735,6
30/05/2007,15:05:00,42735,42740,42735,42740,4
30/05/2007,15:06:00,42740,42740,42735,42735,2
30/05/2007,15:07:00,42740,42745,42740,42740,11
30/05/2007,15:08:00,42740,42740,42740,42740,2
30/05/2007,15:09:00,42735,42735,42735,42735,9
30/05/2007,15:10:00,42735,42735,42735,42735,4
30/05/2007,15:11:00,42735,42735,42730,42730,14
30/05/2007,15:12:00,42730,42730,42715,42715,27
30/05/2007,15:13:00,42710,42710,42705,42705,20
30/05/2007,15:14:00,42705,42705,42695,42700,26
30/05/2007,15:15:00,42695,42695,42695,42695,5
30/05/2007,15:16:00,42700,42700,42695,42695,31
30/05/2007,15:17:00,42695,42695,42670,42670,42
30/05/2007,15:18:00,42680,42690,42675,42690,22
30/05/2007,15:19:00,42685,42685,42680,42680,20
30/05/2007,15:20:00,42680,42680,42675,42680,9
30/05/2007,15:21:00,42685,42690,42685,42690,17
30/05/2007,15:23:00,42695,42695,42685,42685,51
30/05/2007,15:24:00,42685,42690,42685,42690,11
30/05/2007,15:25:00,42685,42685,42685,42685,3
30/05/2007,15:26:00,42685,42690,42685,42685,7
30/05/2007,15:27:00,42680,42680,42675,42675,9
30/05/2007,15:28:00,42675,42680,42670,42680,29
30/05/2007,15:29:00,42670,42670,42660,42665,26
30/05/2007,15:30:00,42665,42670,42650,42650,55
30/05/2007,15:31:00,42650,42655,42630,42635,63
30/05/2007,15:32:00,42635,42655,42635,42645,20
30/05/2007,15:33:00,42640,42680,42640,42680,63
30/05/2007,15:34:00,42675,42680,42665,42675,46
30/05/2007,15:35:00,42675,42700,42670,42700,41
30/05/2007,15:36:00,42700,42720,42695,42715,95
30/05/2007,15:37:00,42720,42730,42715,42715,80
30/05/2007,15:38:00,42715,42725,42700,42710,58
30/05/2007,15:39:00,42710,42710,42700,42705,27
30/05/2007,15:40:00,42705,42740,42705,42735,59
30/05/2007,15:41:00,42730,42735,42710,42710,70
30/05/2007,15:42:00,42715,42720,42710,42715,22
30/05/2007,15:43:00,42720,42745,42720,42735,54
30/05/2007,15:44:00,42730,42735,42710,42710,63
30/05/2007,15:45:00,42705,42715,42695,42715,52
30/05/2007,15:46:00,42705,42720,42700,42710,25
30/05/2007,15:47:00,42710,42710,42690,42690,40
30/05/2007,15:48:00,42695,42710,42695,42695,40
30/05/2007,15:49:00,42690,42705,42690,42695,16
30/05/2007,15:50:00,42690,42690,42670,42685,35
30/05/2007,15:51:00,42685,42695,42680,42695,18
30/05/2007,15:52:00,42690,42710,42685,42710,42
30/05/2007,15:53:00,42710,42730,42710,42720,66
30/05/2007,15:54:00,42725,42735,42715,42735,49
30/05/2007,15:55:00,42730,42730,42720,42720,29
30/05/2007,15:56:00,42725,42725,42705,42720,40
30/05/2007,15:57:00,42715,42730,42705,42730,32
30/05/2007,15:58:00,42725,42760,42725,42755,128
30/05/2007,15:59:00,42760,42800,42760,42795,162
30/05/2007,16:00:00,42795,42815,42780,42785,224
30/05/2007,16:01:00,42785,42795,42780,42790,60
30/05/2007,16:02:00,42790,42810,42790,42805,91
30/05/2007,16:03:00,42810,42810,42795,42795,52
30/05/2007,16:04:00,42795,42800,42790,42795,55
30/05/2007,16:05:00,42790,42810,42785,42795,53
30/05/2007,16:06:00,42800,42805,42790,42795,42
30/05/2007,16:07:00,42795,42800,42790,42795,26
30/05/2007,16:08:00,42800,42850,42800,42845,166
30/05/2007,16:09:00,42845,42870,42835,42860,107
30/05/2007,16:10:00,42865,42890,42865,42870,178
30/05/2007,16:11:00,42865,42865,42850,42865,115
30/05/2007,16:12:00,42860,42890,42860,42890,82
30/05/2007,16:13:00,42885,42890,42870,42875,77
30/05/2007,16:14:00,42870,42870,42855,42855,49
30/05/2007,16:15:00,42860,42920,42860,42915,180
30/05/2007,16:16:00,42915,42930,42910,42930,87
30/05/2007,16:17:00,42925,42925,42910,42920,48
30/05/2007,16:18:00,42920,42925,42905,42905,49
30/05/2007,16:19:00,42910,42915,42900,42910,50
30/05/2007,16:20:00,42910,42930,42905,42925,61
30/05/2007,16:21:00,42925,42925,42900,42900,50
30/05/2007,16:22:00,42895,42900,42875,42900,97
30/05/2007,16:23:00,42905,42905,42890,42900,47
30/05/2007,16:24:00,42900,42915,42900,42910,19
30/05/2007,16:25:00,42915,42920,42895,42895,49
30/05/2007,16:26:00,42890,42905,42885,42905,44
30/05/2007,16:27:00,42905,42910,42895,42905,22
30/05/2007,16:28:00,42905,42915,42895,42915,27
30/05/2007,16:29:00,42915,42930,42905,42930,89
30/05/2007,16:30:00,42930,42930,42910,42915,45
30/05/2007,16:31:00,42915,42960,42915,42960,92
30/05/2007,16:32:00,42965,42965,42930,42935,101
30/05/2007,16:33:00,42935,42945,42920,42925,59
30/05/2007,16:34:00,42915,42915,42885,42885,78
30/05/2007,16:35:00,42885,42895,42885,42890,29
30/05/2007,16:36:00,42890,42905,42885,42885,33
30/05/2007,16:37:00,42890,42890,42875,42875,40
30/05/2007,16:38:00,42875,42885,42860,42875,56
30/05/2007,16:39:00,42875,42875,42865,42870,28
30/05/2007,16:40:00,42865,42865,42860,42865,13
30/05/2007,16:41:00,42865,42880,42865,42870,17
30/05/2007,16:42:00,42870,42885,42865,42885,38
30/05/2007,16:43:00,42880,42885,42870,42880,33
30/05/2007,16:44:00,42880,42885,42870,42875,17
30/05/2007,16:45:00,42875,42880,42860,42860,21
30/05/2007,16:46:00,42860,42865,42845,42865,64
30/05/2007,16:47:00,42870,42875,42860,42875,86
30/05/2007,16:48:00,42875,42905,42875,42895,75
30/05/2007,16:49:00,42895,42900,42890,42895,32
30/05/2007,16:50:00,42895,42900,42870,42875,35
30/05/2007,16:51:00,42875,42890,42875,42885,20
30/05/2007,16:52:00,42880,42900,42880,42900,40
30/05/2007,16:53:00,42900,42905,42895,42905,112
30/05/2007,16:54:00,42905,42915,42895,42900,39
30/05/2007,16:55:00,42905,42940,42905,42925,57
30/05/2007,16:56:00,42925,42935,42915,42920,48
30/05/2007,16:57:00,42920,42925,42920,42925,9
30/05/2007,16:58:00,42925,42945,42925,42940,33
30/05/2007,16:59:00,42940,42945,42935,42935,23
30/05/2007,17:00:00,42935,42945,42935,42945,30
30/05/2007,17:01:00,42950,42975,42950,42970,96
30/05/2007,17:02:00,42970,42975,42965,42965,31
30/05/2007,17:03:00,42965,42970,42950,42965,23
30/05/2007,17:04:00,42965,42965,42950,42950,24
30/05/2007,17:05:00,42950,42950,42940,42940,17
30/05/2007,17:06:00,42945,42965,42945,42960,47
30/05/2007,17:07:00,42960,42970,42960,42970,22
30/05/2007,17:08:00,42965,42965,42955,42965,49
30/05/2007,17:09:00,42965,42975,42960,42960,36
30/05/2007,17:10:00,42965,42970,42950,42955,31
30/05/2007,17:11:00,42950,42960,42930,42945,155
30/05/2007,17:12:00,42945,42950,42940,42940,22
30/05/2007,17:13:00,42940,42940,42925,42940,42
30/05/2007,17:14:00,42935,42940,42930,42930,50
30/05/2007,17:15:00,42925,42940,42925,42935,25
30/05/2007,17:16:00,42935,42950,42935,42950,27
30/05/2007,17:17:00,42950,42950,42930,42930,19
30/05/2007,17:18:00,42935,42970,42930,42970,91
30/05/2007,17:19:00,42970,42980,42965,42970,28
30/05/2007,17:20:00,42970,42980,42965,42975,97
30/05/2007,17:21:00,42980,42985,42980,42980,74
30/05/2007,17:22:00,42975,42985,42975,42985,52
30/05/2007,17:23:00,42985,43005,42980,43005,159
30/05/2007,17:24:00,43000,43040,43000,43040,229
30/05/2007,17:25:00,43040,43080,43035,43070,169
30/05/2007,17:26:00,43080,43085,43055,43070,124
30/05/2007,17:27:00,43070,43095,43070,43070,117
30/05/2007,17:28:00,43070,43075,43060,43060,43
30/05/2007,17:29:00,43070,43070,43045,43045,58
30/05/2007,17:30:00,43050,43060,43045,43060,49
30/05/2007,17:31:00,43060,43070,43050,43060,51
30/05/2007,17:32:00,43060,43065,43055,43065,26
30/05/2007,17:33:00,43060,43060,43050,43050,17
30/05/2007,17:34:00,43050,43060,43050,43060,30
30/05/2007,17:35:00,43060,43065,43060,43065,3
30/05/2007,17:36:00,43055,43065,43055,43060,16
30/05/2007,17:37:00,43055,43065,43050,43065,21
30/05/2007,17:38:00,43065,43065,43060,43060,16
30/05/2007,17:39:00,43060,43085,43060,43085,59
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/05/2007,17:04:00,42965,42965,42950,42950,24
30/05/2007,17:05:00,42950,42950,42940,42940,17
30/05/2007,17:06:00,42945,42965,42945,42960,47
30/05/2007,17:07:00,42960,42970,42960,42970,22
30/05/2007,17:08:00,42965,42965,42955,42965,49
30/05/2007,17:09:00,42965,42975,42960,42960,36
30/05/2007,17:10:00,42965,42970,42950,42955,31
30/05/2007,17:11:00,42950,42960,42930,42945,155
30/05/2007,17:12:00,42945,42950,42940,42940,22
30/05/2007,17:13:00,42940,42940,42925,42940,42
30/05/2007,17:14:00,42935,42940,42930,42930,50
30/05/2007,17:15:00,42925,42940,42925,42935,25
30/05/2007,17:16:00,42935,42950,42935,42950,27
30/05/2007,17:17:00,42950,42950,42930,42930,19
30/05/2007,17:18:00,42935,42970,42930,42970,91
30/05/2007,17:19:00,42970,42980,42965,42970,28
30/05/2007,17:20:00,42970,42980,42965,42975,97
30/05/2007,17:21:00,42980,42985,42980,42980,74
30/05/2007,17:22:00,42975,42985,42975,42985,52
30/05/2007,17:23:00,42985,43005,42980,43005,159
30/05/2007,17:24:00,43000,43040,43000,43040,229
30/05/2007,17:25:00,43040,43080,43035,43070,169
30/05/2007,17:26:00,43080,43085,43055,43070,124
30/05/2007,17:27:00,43070,43095,43070,43070,117
30/05/2007,17:28:00,43070,43075,43060,43060,43
30/05/2007,17:29:00,43070,43070,43045,43045,58
30/05/2007,17:30:00,43050,43060,43045,43060,49
30/05/2007,17:31:00,43060,43070,43050,43060,51
30/05/2007,17:32:00,43060,43065,43055,43065,26
30/05/2007,17:33:00,43060,43060,43050,43050,17
30/05/2007,17:34:00,43050,43060,43050,43060,30
30/05/2007,17:35:00,43060,43065,43060,43065,3
30/05/2007,17:36:00,43055,43065,43055,43060,16
30/05/2007,17:37:00,43055,43065,43050,43065,21
30/05/2007,17:38:00,43065,43065,43060,43060,16
30/05/2007,17:39:00,43060,43085,43060,43085,59
31/05/2007,09:00:00,43320,43410,43250,43330,241
31/05/2007,09:01:00,43330,43355,43325,43335,204
31/05/2007,09:02:00,43335,43380,43335,43375,108
31/05/2007,09:03:00,43370,43380,43340,43355,123
31/05/2007,09:04:00,43360,43370,43355,43355,165
31/05/2007,09:05:00,43355,43355,43335,43350,157
31/05/2007,09:06:00,43350,43365,43350,43360,112
31/05/2007,09:07:00,43365,43370,43355,43355,80
31/05/2007,09:08:00,43350,43355,43335,43340,48
31/05/2007,09:09:00,43345,43350,43325,43330,39
31/05/2007,09:10:00,43335,43335,43325,43330,37
31/05/2007,09:11:00,43325,43330,43315,43315,79
31/05/2007,09:12:00,43315,43325,43310,43320,73
31/05/2007,09:13:00,43320,43320,43300,43300,48
31/05/2007,09:14:00,43305,43305,43285,43285,67
31/05/2007,09:15:00,43285,43300,43285,43300,44
31/05/2007,09:16:00,43300,43305,43290,43295,24
31/05/2007,09:17:00,43295,43325,43295,43320,47
31/05/2007,09:18:00,43325,43340,43320,43335,126
31/05/2007,09:19:00,43335,43335,43325,43325,44
31/05/2007,09:20:00,43325,43325,43315,43320,65
31/05/2007,09:21:00,43325,43330,43310,43315,47
31/05/2007,09:22:00,43315,43320,43310,43310,37
31/05/2007,09:23:00,43305,43310,43305,43310,7
31/05/2007,09:24:00,43310,43315,43305,43305,10
31/05/2007,09:25:00,43300,43300,43295,43295,20
31/05/2007,09:26:00,43295,43310,43285,43300,59
31/05/2007,09:27:00,43295,43295,43285,43295,20
31/05/2007,09:28:00,43290,43295,43290,43295,12
31/05/2007,09:29:00,43295,43310,43290,43310,46
31/05/2007,09:30:00,43310,43320,43310,43315,37
31/05/2007,09:31:00,43315,43315,43310,43315,85
31/05/2007,09:32:00,43310,43320,43305,43310,32
31/05/2007,09:33:00,43315,43320,43315,43320,37
31/05/2007,09:34:00,43320,43330,43315,43330,71
31/05/2007,09:35:00,43335,43340,43320,43320,70
31/05/2007,09:36:00,43320,43320,43290,43290,34
31/05/2007,09:37:00,43300,43305,43300,43305,15
31/05/2007,09:38:00,43305,43305,43300,43305,15
31/05/2007,09:39:00,43310,43310,43300,43305,26
31/05/2007,09:40:00,43300,43305,43290,43300,34
31/05/2007,09:41:00,43300,43300,43280,43280,45
31/05/2007,09:42:00,43280,43280,43270,43280,48
31/05/2007,09:43:00,43280,43285,43275,43285,13
31/05/2007,09:44:00,43280,43285,43270,43275,36
31/05/2007,09:45:00,43275,43280,43270,43275,12
31/05/2007,09:46:00,43280,43285,43275,43280,25
31/05/2007,09:47:00,43275,43280,43270,43270,43
31/05/2007,09:48:00,43270,43270,43255,43260,58
31/05/2007,09:49:00,43260,43260,43245,43245,60
31/05/2007,09:50:00,43245,43250,43230,43250,54
31/05/2007,09:51:00,43250,43260,43240,43260,29
31/05/2007,09:52:00,43255,43260,43255,43260,13
31/05/2007,09:53:00,43265,43265,43260,43265,13
31/05/2007,09:54:00,43265,43275,43260,43260,36
31/05/2007,09:55:00,43260,43260,43245,43250,70
31/05/2007,09:56:00,43255,43260,43250,43260,14
31/05/2007,09:57:00,43265,43265,43260,43260,16
31/05/2007,09:58:00,43260,43280,43260,43280,38
31/05/2007,09:59:00,43280,43280,43275,43280,18
31/05/2007,10:00:00,43280,43290,43280,43280,25
31/05/2007,10:01:00,43275,43290,43275,43290,10
31/05/2007,10:02:00,43285,43300,43285,43300,41
31/05/2007,10:03:00,43300,43305,43295,43295,21
31/05/2007,10:04:00,43290,43310,43290,43310,22
31/05/2007,10:05:00,43305,43315,43305,43310,17
31/05/2007,10:06:00,43310,43320,43310,43320,26
31/05/2007,10:07:00,43315,43330,43315,43320,52
31/05/2007,10:08:00,43315,43325,43310,43310,29
31/05/2007,10:09:00,43310,43315,43310,43315,6
31/05/2007,10:10:00,43315,43320,43310,43320,16
31/05/2007,10:11:00,43320,43320,43310,43310,29
31/05/2007,10:12:00,43310,43310,43305,43310,5
31/05/2007,10:13:00,43305,43310,43300,43300,16
31/05/2007,10:14:00,43300,43300,43295,43300,18
31/05/2007,10:15:00,43300,43300,43295,43295,4
31/05/2007,10:16:00,43300,43305,43300,43300,9
31/05/2007,10:17:00,43295,43295,43295,43295,3
31/05/2007,10:18:00,43295,43295,43285,43290,20
31/05/2007,10:19:00,43290,43290,43285,43290,11
31/05/2007,10:20:00,43285,43285,43275,43275,20
31/05/2007,10:21:00,43280,43280,43270,43275,11
31/05/2007,10:22:00,43270,43275,43265,43275,18
31/05/2007,10:23:00,43275,43280,43275,43275,8
31/05/2007,10:24:00,43275,43280,43275,43280,8
31/05/2007,10:25:00,43280,43280,43280,43280,4
31/05/2007,10:26:00,43285,43285,43275,43275,16
31/05/2007,10:27:00,43275,43275,43270,43270,6
31/05/2007,10:28:00,43275,43275,43270,43275,5
31/05/2007,10:29:00,43270,43270,43270,43270,3
31/05/2007,10:30:00,43265,43270,43260,43260,16
31/05/2007,10:31:00,43260,43265,43255,43255,16
31/05/2007,10:32:00,43260,43265,43260,43260,12
31/05/2007,10:33:00,43265,43265,43260,43260,3
31/05/2007,10:34:00,43265,43265,43265,43265,3
31/05/2007,10:35:00,43260,43260,43255,43255,10
31/05/2007,10:36:00,43250,43250,43230,43240,60
31/05/2007,10:37:00,43240,43240,43230,43230,15
31/05/2007,10:38:00,43230,43230,43225,43230,42
31/05/2007,10:39:00,43225,43240,43225,43240,32
31/05/2007,10:40:00,43245,43250,43235,43245,37
31/05/2007,10:41:00,43250,43250,43250,43250,2
31/05/2007,10:42:00,43255,43255,43240,43245,30
31/05/2007,10:43:00,43240,43245,43240,43245,7
31/05/2007,10:44:00,43240,43250,43240,43250,6
31/05/2007,10:45:00,43250,43255,43250,43250,27
31/05/2007,10:46:00,43255,43255,43250,43250,14
31/05/2007,10:47:00,43250,43250,43245,43245,15
31/05/2007,10:48:00,43240,43240,43240,43240,2
31/05/2007,10:49:00,43240,43240,43225,43225,29
31/05/2007,10:50:00,43235,43240,43230,43230,9
31/05/2007,10:51:00,43230,43230,43230,43230,2
31/05/2007,10:52:00,43240,43240,43240,43240,3
31/05/2007,10:53:00,43240,43245,43240,43245,12
31/05/2007,10:54:00,43245,43255,43235,43245,48
31/05/2007,10:55:00,43245,43250,43245,43245,8
31/05/2007,10:56:00,43245,43245,43240,43245,4
31/05/2007,10:57:00,43240,43240,43235,43235,11
31/05/2007,10:58:00,43240,43240,43235,43235,4
31/05/2007,10:59:00,43230,43230,43230,43230,14
31/05/2007,11:00:00,43225,43225,43205,43205,39
31/05/2007,11:01:00,43205,43205,43190,43200,61
31/05/2007,11:02:00,43200,43210,43200,43210,22
31/05/2007,11:03:00,43205,43220,43205,43210,16
31/05/2007,11:04:00,43215,43225,43215,43215,6
31/05/2007,11:05:00,43215,43220,43205,43210,26
31/05/2007,11:06:00,43205,43215,43200,43200,39
31/05/2007,11:07:00,43205,43210,43205,43210,8
31/05/2007,11:08:00,43205,43205,43200,43200,5
31/05/2007,11:09:00,43200,43210,43200,43210,15
31/05/2007,11:10:00,43210,43210,43200,43200,12
31/05/2007,11:11:00,43200,43210,43200,43210,16
31/05/2007,11:12:00,43205,43210,43205,43205,7
31/05/2007,11:13:00,43210,43215,43210,43215,5
31/05/2007,11:14:00,43215,43215,43215,43215,3
31/05/2007,11:15:00,43220,43230,43220,43230,14
31/05/2007,11:16:00,43225,43230,43225,43230,12
31/05/2007,11:17:00,43230,43235,43230,43235,14
31/05/2007,11:18:00,43235,43235,43235,43235,3
31/05/2007,11:19:00,43230,43230,43230,43230,14
31/05/2007,11:20:00,43225,43230,43225,43230,11
31/05/2007,11:21:00,43225,43225,43225,43225,6
31/05/2007,11:22:00,43225,43225,43220,43220,16
31/05/2007,11:23:00,43220,43220,43220,43220,3
31/05/2007,11:24:00,43220,43220,43220,43220,1
31/05/2007,11:25:00,43215,43215,43215,43215,6
31/05/2007,11:26:00,43220,43220,43220,43220,3
31/05/2007,11:27:00,43225,43225,43225,43225,4
31/05/2007,11:29:00,43220,43220,43220,43220,8
31/05/2007,11:30:00,43215,43215,43215,43215,3
31/05/2007,11:31:00,43215,43220,43215,43220,19
31/05/2007,11:33:00,43225,43225,43225,43225,6
31/05/2007,11:34:00,43230,43230,43225,43230,8
31/05/2007,11:35:00,43230,43230,43220,43225,8
31/05/2007,11:36:00,43225,43225,43220,43225,14
31/05/2007,11:38:00,43225,43225,43225,43225,1
31/05/2007,11:39:00,43225,43225,43225,43225,8
31/05/2007,11:40:00,43220,43230,43220,43230,7
31/05/2007,11:41:00,43220,43225,43220,43225,5
31/05/2007,11:42:00,43220,43220,43205,43210,70
31/05/2007,11:43:00,43205,43210,43200,43205,53
31/05/2007,11:44:00,43210,43215,43210,43215,12
31/05/2007,11:45:00,43215,43220,43215,43215,12
31/05/2007,11:46:00,43215,43215,43215,43215,6
31/05/2007,11:47:00,43215,43215,43210,43210,7
31/05/2007,11:48:00,43210,43215,43210,43215,8
31/05/2007,11:49:00,43215,43215,43200,43200,31
31/05/2007,11:50:00,43215,43220,43200,43200,30
31/05/2007,11:51:00,43210,43225,43210,43220,50
31/05/2007,11:52:00,43225,43225,43220,43220,8
31/05/2007,11:53:00,43220,43225,43220,43225,5
31/05/2007,11:54:00,43225,43225,43220,43220,4
31/05/2007,11:55:00,43220,43220,43215,43215,8
31/05/2007,11:56:00,43210,43210,43205,43210,8
31/05/2007,11:59:00,43205,43205,43205,43205,9
31/05/2007,12:00:00,43205,43205,43200,43200,8
31/05/2007,12:01:00,43205,43205,43200,43205,17
31/05/2007,12:02:00,43200,43205,43200,43200,13
31/05/2007,12:03:00,43200,43215,43200,43210,16
31/05/2007,12:04:00,43210,43215,43210,43210,5
31/05/2007,12:05:00,43205,43205,43180,43180,47
31/05/2007,12:06:00,43180,43180,43170,43175,44
31/05/2007,12:07:00,43180,43185,43175,43180,21
31/05/2007,12:08:00,43180,43185,43180,43185,18
31/05/2007,12:09:00,43185,43185,43180,43180,9
31/05/2007,12:10:00,43185,43185,43185,43185,2
31/05/2007,12:11:00,43185,43185,43185,43185,1
31/05/2007,12:12:00,43180,43185,43175,43175,9
31/05/2007,12:13:00,43185,43185,43185,43185,6
31/05/2007,12:14:00,43185,43185,43180,43180,8
31/05/2007,12:15:00,43175,43180,43175,43175,27
31/05/2007,12:16:00,43175,43175,43170,43175,6
31/05/2007,12:17:00,43175,43175,43170,43170,2
31/05/2007,12:18:00,43180,43180,43175,43175,3
31/05/2007,12:19:00,43175,43190,43175,43185,35
31/05/2007,12:20:00,43180,43185,43160,43160,37
31/05/2007,12:21:00,43165,43170,43160,43170,15
31/05/2007,12:22:00,43175,43175,43175,43175,1
31/05/2007,12:23:00,43180,43185,43180,43180,16
31/05/2007,12:24:00,43185,43185,43180,43180,5
31/05/2007,12:25:00,43185,43185,43185,43185,3
31/05/2007,12:26:00,43185,43185,43185,43185,1
31/05/2007,12:27:00,43185,43190,43185,43190,16
31/05/2007,12:28:00,43185,43185,43185,43185,1
31/05/2007,12:29:00,43190,43195,43190,43195,30
31/05/2007,12:30:00,43195,43205,43195,43205,57
31/05/2007,12:31:00,43210,43210,43205,43210,9
31/05/2007,12:32:00,43210,43215,43210,43215,14
31/05/2007,12:33:00,43215,43225,43210,43220,16
31/05/2007,12:34:00,43220,43225,43220,43225,20
31/05/2007,12:35:00,43220,43225,43220,43225,34
31/05/2007,12:36:00,43230,43235,43225,43225,54
31/05/2007,12:37:00,43220,43220,43210,43215,10
31/05/2007,12:38:00,43215,43215,43215,43215,1
31/05/2007,12:39:00,43215,43215,43215,43215,2
31/05/2007,12:40:00,43215,43215,43215,43215,8
31/05/2007,12:41:00,43215,43215,43215,43215,1
31/05/2007,12:42:00,43210,43215,43210,43215,16
31/05/2007,12:43:00,43215,43215,43210,43210,2
31/05/2007,12:44:00,43215,43215,43215,43215,1
31/05/2007,12:45:00,43220,43220,43220,43220,2
31/05/2007,12:47:00,43215,43215,43215,43215,5
31/05/2007,12:48:00,43210,43215,43210,43210,8
31/05/2007,12:50:00,43215,43215,43215,43215,4
31/05/2007,12:51:00,43215,43215,43215,43215,1
31/05/2007,12:52:00,43210,43210,43205,43210,12
31/05/2007,12:53:00,43210,43210,43210,43210,4
31/05/2007,12:55:00,43210,43210,43210,43210,2
31/05/2007,12:56:00,43215,43215,43205,43205,4
31/05/2007,12:57:00,43200,43215,43200,43215,6
31/05/2007,12:58:00,43200,43205,43200,43205,2
31/05/2007,12:59:00,43200,43200,43195,43200,8
31/05/2007,13:00:00,43195,43200,43195,43195,10
31/05/2007,13:02:00,43200,43200,43190,43190,4
31/05/2007,13:03:00,43195,43195,43195,43195,1
31/05/2007,13:05:00,43190,43195,43190,43195,3
31/05/2007,13:07:00,43195,43195,43195,43195,2
31/05/2007,13:10:00,43195,43195,43195,43195,2
31/05/2007,13:11:00,43200,43200,43200,43200,2
31/05/2007,13:13:00,43200,43205,43200,43205,6
31/05/2007,13:14:00,43205,43215,43205,43210,9
31/05/2007,13:15:00,43205,43205,43205,43205,3
31/05/2007,13:16:00,43210,43210,43205,43210,3
31/05/2007,13:18:00,43205,43205,43205,43205,2
31/05/2007,13:20:00,43210,43220,43210,43215,9
31/05/2007,13:21:00,43215,43230,43215,43225,23
31/05/2007,13:22:00,43225,43225,43220,43220,4
31/05/2007,13:23:00,43230,43275,43230,43260,111
31/05/2007,13:24:00,43260,43270,43255,43270,23
31/05/2007,13:25:00,43260,43260,43245,43245,23
31/05/2007,13:26:00,43250,43250,43250,43250,3
31/05/2007,13:27:00,43250,43250,43245,43245,4
31/05/2007,13:28:00,43250,43250,43250,43250,7
31/05/2007,13:30:00,43250,43255,43245,43245,15
31/05/2007,13:31:00,43245,43245,43240,43240,9
31/05/2007,13:32:00,43235,43235,43235,43235,3
31/05/2007,13:33:00,43235,43235,43230,43235,10
31/05/2007,13:34:00,43235,43235,43230,43230,18
31/05/2007,13:35:00,43230,43235,43230,43235,2
31/05/2007,13:36:00,43235,43235,43235,43235,2
31/05/2007,13:37:00,43235,43240,43230,43230,4
31/05/2007,13:38:00,43240,43245,43240,43245,7
31/05/2007,13:39:00,43245,43245,43240,43245,10
31/05/2007,13:40:00,43245,43245,43235,43235,7
31/05/2007,13:41:00,43235,43235,43235,43235,3
31/05/2007,13:42:00,43240,43245,43240,43245,8
31/05/2007,13:43:00,43240,43240,43240,43240,3
31/05/2007,13:44:00,43240,43250,43240,43250,11
31/05/2007,13:45:00,43240,43240,43240,43240,3
31/05/2007,13:46:00,43245,43250,43240,43240,5
31/05/2007,13:47:00,43250,43250,43250,43250,1
31/05/2007,13:48:00,43245,43250,43245,43250,7
31/05/2007,13:49:00,43250,43250,43245,43245,21
31/05/2007,13:50:00,43250,43250,43250,43250,2
31/05/2007,13:51:00,43250,43250,43245,43245,3
31/05/2007,13:52:00,43250,43250,43245,43245,6
31/05/2007,13:53:00,43250,43250,43240,43240,17
31/05/2007,13:54:00,43240,43250,43235,43250,20
31/05/2007,13:55:00,43250,43250,43240,43240,16
31/05/2007,13:59:00,43245,43245,43245,43245,1
31/05/2007,14:02:00,43235,43235,43230,43230,10
31/05/2007,14:03:00,43235,43240,43235,43240,3
31/05/2007,14:04:00,43240,43255,43240,43255,21
31/05/2007,14:05:00,43255,43255,43255,43255,7
31/05/2007,14:06:00,43250,43250,43240,43245,14
31/05/2007,14:07:00,43245,43245,43240,43240,2
31/05/2007,14:08:00,43245,43245,43245,43245,7
31/05/2007,14:09:00,43240,43240,43240,43240,2
31/05/2007,14:10:00,43240,43245,43230,43230,9
31/05/2007,14:11:00,43240,43240,43235,43235,6
31/05/2007,14:12:00,43230,43235,43225,43225,12
31/05/2007,14:13:00,43230,43235,43230,43235,3
31/05/2007,14:14:00,43230,43230,43230,43230,2
31/05/2007,14:15:00,43225,43225,43215,43225,20
31/05/2007,14:16:00,43225,43225,43225,43225,1
31/05/2007,14:18:00,43230,43230,43225,43225,3
31/05/2007,14:19:00,43225,43225,43220,43220,8
31/05/2007,14:20:00,43220,43230,43220,43220,13
31/05/2007,14:21:00,43230,43230,43230,43230,7
31/05/2007,14:23:00,43230,43235,43225,43235,13
31/05/2007,14:24:00,43235,43235,43235,43235,5
31/05/2007,14:25:00,43235,43235,43230,43235,5
31/05/2007,14:26:00,43240,43240,43235,43240,14
31/05/2007,14:27:00,43235,43245,43230,43245,30
31/05/2007,14:28:00,43240,43245,43235,43240,18
31/05/2007,14:29:00,43235,43235,43235,43235,8
31/05/2007,14:30:00,43230,43285,43210,43280,177
31/05/2007,14:31:00,43285,43290,43235,43235,83
31/05/2007,14:32:00,43230,43235,43200,43210,79
31/05/2007,14:33:00,43210,43240,43205,43225,54
31/05/2007,14:34:00,43220,43260,43215,43245,75
31/05/2007,14:35:00,43250,43265,43245,43245,53
31/05/2007,14:36:00,43245,43255,43240,43250,20
31/05/2007,14:37:00,43245,43245,43235,43240,7
31/05/2007,14:38:00,43235,43250,43230,43250,14
31/05/2007,14:39:00,43245,43245,43240,43245,4
31/05/2007,14:40:00,43240,43240,43240,43240,2
31/05/2007,14:41:00,43235,43235,43230,43230,3
31/05/2007,14:42:00,43230,43235,43225,43235,29
31/05/2007,14:43:00,43230,43240,43230,43240,9
31/05/2007,14:44:00,43235,43235,43235,43235,2
31/05/2007,14:45:00,43235,43245,43235,43240,9
31/05/2007,14:46:00,43245,43245,43240,43240,14
31/05/2007,14:47:00,43240,43245,43240,43245,14
31/05/2007,14:48:00,43245,43245,43235,43235,3
31/05/2007,14:49:00,43235,43240,43235,43240,8
31/05/2007,14:50:00,43240,43240,43235,43235,4
31/05/2007,14:51:00,43235,43235,43230,43230,2
31/05/2007,14:52:00,43240,43240,43220,43220,12
31/05/2007,14:53:00,43230,43230,43230,43230,3
31/05/2007,14:54:00,43225,43225,43225,43225,3
31/05/2007,14:55:00,43225,43225,43225,43225,7
31/05/2007,14:56:00,43220,43220,43210,43210,9
31/05/2007,14:57:00,43210,43215,43210,43215,12
31/05/2007,14:58:00,43215,43225,43215,43220,15
31/05/2007,14:59:00,43220,43220,43220,43220,2
31/05/2007,15:00:00,43220,43220,43215,43220,16
31/05/2007,15:01:00,43220,43220,43220,43220,4
31/05/2007,15:02:00,43220,43220,43220,43220,2
31/05/2007,15:03:00,43215,43225,43215,43225,4
31/05/2007,15:05:00,43215,43215,43215,43215,2
31/05/2007,15:06:00,43220,43225,43220,43225,2
31/05/2007,15:07:00,43215,43220,43210,43220,5
31/05/2007,15:08:00,43225,43225,43220,43220,8
31/05/2007,15:09:00,43220,43220,43220,43220,5
31/05/2007,15:10:00,43220,43225,43220,43220,15
31/05/2007,15:12:00,43225,43225,43225,43225,4
31/05/2007,15:13:00,43225,43225,43225,43225,2
31/05/2007,15:14:00,43225,43225,43220,43225,8
31/05/2007,15:15:00,43225,43225,43210,43210,8
31/05/2007,15:16:00,43215,43215,43205,43210,14
31/05/2007,15:17:00,43215,43215,43200,43210,41
31/05/2007,15:18:00,43215,43215,43200,43200,6
31/05/2007,15:19:00,43200,43200,43195,43195,23
31/05/2007,15:20:00,43200,43200,43195,43195,7
31/05/2007,15:21:00,43195,43195,43195,43195,3
31/05/2007,15:22:00,43190,43195,43190,43190,27
31/05/2007,15:23:00,43190,43190,43180,43180,40
31/05/2007,15:24:00,43185,43185,43175,43180,17
31/05/2007,15:25:00,43185,43190,43185,43190,11
31/05/2007,15:26:00,43190,43190,43185,43185,17
31/05/2007,15:27:00,43185,43190,43185,43190,4
31/05/2007,15:28:00,43190,43195,43190,43195,9
31/05/2007,15:29:00,43200,43205,43200,43200,28
31/05/2007,15:30:00,43200,43200,43185,43190,29
31/05/2007,15:31:00,43190,43210,43190,43210,17
31/05/2007,15:32:00,43210,43210,43195,43195,16
31/05/2007,15:33:00,43200,43210,43195,43205,16
31/05/2007,15:34:00,43200,43205,43200,43200,5
31/05/2007,15:35:00,43200,43200,43200,43200,1
31/05/2007,15:36:00,43210,43215,43210,43215,8
31/05/2007,15:37:00,43215,43220,43215,43220,7
31/05/2007,15:38:00,43225,43245,43225,43235,35
31/05/2007,15:39:00,43240,43240,43235,43240,16
31/05/2007,15:40:00,43240,43250,43240,43245,14
31/05/2007,15:41:00,43245,43255,43245,43255,37
31/05/2007,15:42:00,43255,43310,43255,43310,288
31/05/2007,15:43:00,43310,43315,43290,43305,94
31/05/2007,15:44:00,43300,43300,43280,43280,78
31/05/2007,15:45:00,43290,43300,43250,43270,182
31/05/2007,15:46:00,43255,43270,43255,43255,69
31/05/2007,15:47:00,43250,43255,43220,43220,97
31/05/2007,15:48:00,43220,43235,43215,43235,74
31/05/2007,15:49:00,43235,43240,43225,43230,28
31/05/2007,15:50:00,43230,43235,43210,43210,106
31/05/2007,15:51:00,43215,43220,43205,43215,119
31/05/2007,15:52:00,43215,43230,43205,43230,125
31/05/2007,15:53:00,43230,43235,43220,43220,29
31/05/2007,15:54:00,43215,43220,43205,43210,20
31/05/2007,15:55:00,43205,43230,43205,43220,37
31/05/2007,15:56:00,43220,43220,43220,43220,1
31/05/2007,15:57:00,43215,43215,43205,43210,40
31/05/2007,15:58:00,43205,43205,43190,43190,50
31/05/2007,15:59:00,43190,43215,43190,43215,49
31/05/2007,16:00:00,43215,43235,43210,43230,65
31/05/2007,16:01:00,43230,43255,43215,43235,130
31/05/2007,16:02:00,43225,43225,43215,43220,19
31/05/2007,16:03:00,43220,43235,43205,43220,58
31/05/2007,16:04:00,43215,43215,43200,43205,29
31/05/2007,16:05:00,43205,43225,43205,43225,51
31/05/2007,16:06:00,43225,43230,43215,43220,18
31/05/2007,16:07:00,43220,43220,43200,43200,54
31/05/2007,16:08:00,43200,43215,43190,43215,33
31/05/2007,16:09:00,43215,43215,43195,43195,26
31/05/2007,16:10:00,43195,43200,43180,43185,44
31/05/2007,16:11:00,43180,43185,43145,43155,141
31/05/2007,16:12:00,43150,43165,43150,43150,73
31/05/2007,16:13:00,43155,43170,43150,43155,28
31/05/2007,16:14:00,43145,43170,43145,43165,43
31/05/2007,16:15:00,43165,43180,43165,43175,42
31/05/2007,16:16:00,43175,43200,43175,43185,67
31/05/2007,16:17:00,43185,43190,43180,43185,32
31/05/2007,16:18:00,43180,43185,43175,43180,27
31/05/2007,16:19:00,43180,43185,43160,43160,41
31/05/2007,16:20:00,43160,43185,43160,43180,28
31/05/2007,16:21:00,43185,43185,43165,43175,30
31/05/2007,16:22:00,43175,43180,43170,43180,13
31/05/2007,16:23:00,43180,43180,43175,43175,19
31/05/2007,16:24:00,43170,43170,43160,43160,20
31/05/2007,16:25:00,43160,43160,43140,43150,59
31/05/2007,16:26:00,43150,43170,43150,43160,57
31/05/2007,16:27:00,43160,43160,43155,43155,38
31/05/2007,16:28:00,43160,43165,43155,43165,24
31/05/2007,16:29:00,43170,43175,43160,43170,23
31/05/2007,16:30:00,43170,43170,43155,43170,17
31/05/2007,16:31:00,43175,43195,43175,43180,64
31/05/2007,16:32:00,43185,43185,43175,43175,22
31/05/2007,16:33:00,43185,43190,43185,43185,15
31/05/2007,16:34:00,43190,43205,43190,43205,32
31/05/2007,16:35:00,43205,43225,43205,43225,56
31/05/2007,16:36:00,43215,43220,43210,43210,26
31/05/2007,16:37:00,43210,43210,43200,43200,32
31/05/2007,16:38:00,43200,43215,43190,43205,25
31/05/2007,16:39:00,43210,43210,43205,43205,17
31/05/2007,16:40:00,43205,43210,43200,43200,16
31/05/2007,16:41:00,43200,43205,43200,43200,18
31/05/2007,16:42:00,43200,43200,43195,43195,22
31/05/2007,16:43:00,43200,43205,43200,43200,22
31/05/2007,16:44:00,43195,43215,43195,43215,32
31/05/2007,16:45:00,43215,43220,43215,43220,36
31/05/2007,16:46:00,43225,43240,43225,43235,65
31/05/2007,16:47:00,43230,43240,43225,43235,70
31/05/2007,16:48:00,43235,43250,43235,43240,64
31/05/2007,16:49:00,43240,43250,43240,43245,49
31/05/2007,16:50:00,43235,43245,43235,43245,20
31/05/2007,16:51:00,43250,43260,43245,43255,62
31/05/2007,16:52:00,43255,43265,43250,43260,53
31/05/2007,16:53:00,43260,43260,43250,43255,25
31/05/2007,16:54:00,43255,43265,43245,43245,49
31/05/2007,16:55:00,43250,43250,43240,43245,17
31/05/2007,16:56:00,43240,43260,43235,43260,55
31/05/2007,16:57:00,43265,43265,43250,43255,36
31/05/2007,16:58:00,43250,43260,43250,43250,18
31/05/2007,16:59:00,43250,43250,43235,43240,42
31/05/2007,17:00:00,43240,43245,43215,43220,59
31/05/2007,17:01:00,43220,43220,43205,43205,31
31/05/2007,17:02:00,43215,43230,43215,43220,55
31/05/2007,17:03:00,43220,43220,43210,43210,25
31/05/2007,17:04:00,43210,43210,43195,43195,24
31/05/2007,17:05:00,43195,43205,43190,43205,52
31/05/2007,17:06:00,43205,43210,43200,43210,14
31/05/2007,17:07:00,43205,43205,43195,43205,36
31/05/2007,17:08:00,43205,43210,43205,43210,33
31/05/2007,17:09:00,43205,43210,43200,43205,27
31/05/2007,17:10:00,43205,43210,43205,43205,13
31/05/2007,17:11:00,43205,43205,43175,43175,104
31/05/2007,17:12:00,43175,43180,43165,43170,63
31/05/2007,17:13:00,43175,43180,43170,43175,31
31/05/2007,17:14:00,43175,43180,43165,43180,78
31/05/2007,17:15:00,43175,43175,43165,43170,18
31/05/2007,17:16:00,43165,43170,43145,43145,79
31/05/2007,17:17:00,43150,43155,43115,43125,98
31/05/2007,17:18:00,43125,43135,43120,43130,77
31/05/2007,17:19:00,43130,43135,43120,43125,45
31/05/2007,17:20:00,43120,43125,43100,43115,64
31/05/2007,17:21:00,43115,43130,43105,43130,78
31/05/2007,17:22:00,43130,43155,43125,43145,103
31/05/2007,17:23:00,43135,43140,43135,43140,14
31/05/2007,17:24:00,43135,43140,43115,43120,105
31/05/2007,17:25:00,43120,43150,43120,43135,100
31/05/2007,17:26:00,43140,43150,43130,43145,45
31/05/2007,17:27:00,43150,43160,43140,43145,77
31/05/2007,17:28:00,43145,43145,43125,43130,78
31/05/2007,17:29:00,43135,43165,43130,43165,196
31/05/2007,17:30:00,43170,43170,43145,43160,89
31/05/2007,17:31:00,43160,43190,43160,43185,94
31/05/2007,17:32:00,43185,43190,43180,43180,40
31/05/2007,17:33:00,43190,43200,43185,43200,75
31/05/2007,17:34:00,43200,43210,43195,43210,51
31/05/2007,17:35:00,43205,43210,43195,43205,51
31/05/2007,17:36:00,43205,43210,43205,43205,21
31/05/2007,17:37:00,43210,43210,43200,43210,54
31/05/2007,17:38:00,43210,43215,43195,43205,52
31/05/2007,17:39:00,43195,43215,43195,43215,53
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
31/05/2007,17:25:00,43120,43150,43120,43135,100
31/05/2007,17:26:00,43140,43150,43130,43145,45
31/05/2007,17:27:00,43150,43160,43140,43145,77
31/05/2007,17:28:00,43145,43145,43125,43130,78
31/05/2007,17:29:00,43135,43165,43130,43165,196
31/05/2007,17:30:00,43170,43170,43145,43160,89
31/05/2007,17:31:00,43160,43190,43160,43185,94
31/05/2007,17:32:00,43185,43190,43180,43180,40
31/05/2007,17:33:00,43190,43200,43185,43200,75
31/05/2007,17:34:00,43200,43210,43195,43210,51
31/05/2007,17:35:00,43205,43210,43195,43205,51
31/05/2007,17:36:00,43205,43210,43205,43205,21
31/05/2007,17:37:00,43210,43210,43200,43210,54
31/05/2007,17:38:00,43210,43215,43195,43205,52
31/05/2007,17:39:00,43195,43215,43195,43215,53
01/06/2007,09:00:00,43275,43275,43160,43190,170
01/06/2007,09:01:00,43195,43220,43195,43210,61
01/06/2007,09:02:00,43210,43220,43185,43200,66
01/06/2007,09:03:00,43200,43255,43190,43255,82
01/06/2007,09:04:00,43260,43295,43260,43270,113
01/06/2007,09:05:00,43270,43300,43250,43260,148
01/06/2007,09:06:00,43265,43300,43265,43290,78
01/06/2007,09:07:00,43290,43290,43275,43275,36
01/06/2007,09:08:00,43280,43295,43280,43290,31
01/06/2007,09:09:00,43295,43300,43290,43295,23
01/06/2007,09:10:00,43300,43310,43295,43305,62
01/06/2007,09:11:00,43300,43305,43295,43305,28
01/06/2007,09:12:00,43300,43300,43280,43280,50
01/06/2007,09:13:00,43280,43290,43270,43270,25
01/06/2007,09:14:00,43270,43275,43250,43250,69
01/06/2007,09:15:00,43255,43265,43255,43255,21
01/06/2007,09:16:00,43260,43260,43235,43235,66
01/06/2007,09:17:00,43235,43235,43215,43220,72
01/06/2007,09:18:00,43220,43235,43220,43230,43
01/06/2007,09:19:00,43225,43225,43215,43225,42
01/06/2007,09:20:00,43225,43225,43210,43225,37
01/06/2007,09:21:00,43225,43225,43220,43220,12
01/06/2007,09:22:00,43220,43220,43205,43205,31
01/06/2007,09:23:00,43205,43215,43200,43210,42
01/06/2007,09:24:00,43210,43210,43205,43210,29
01/06/2007,09:25:00,43210,43220,43210,43220,60
01/06/2007,09:26:00,43220,43230,43220,43225,51
01/06/2007,09:27:00,43230,43230,43225,43225,21
01/06/2007,09:28:00,43225,43225,43225,43225,6
01/06/2007,09:29:00,43230,43235,43220,43220,40
01/06/2007,09:30:00,43220,43220,43200,43200,94
01/06/2007,09:31:00,43200,43200,43175,43185,45
01/06/2007,09:32:00,43180,43185,43160,43160,56
01/06/2007,09:33:00,43160,43165,43150,43150,35
01/06/2007,09:34:00,43150,43165,43150,43165,56
01/06/2007,09:35:00,43170,43190,43170,43185,58
01/06/2007,09:36:00,43185,43190,43180,43190,47
01/06/2007,09:37:00,43195,43225,43195,43220,109
01/06/2007,09:38:00,43220,43235,43220,43235,59
01/06/2007,09:39:00,43240,43240,43230,43240,46
01/06/2007,09:40:00,43245,43250,43215,43215,53
01/06/2007,09:41:00,43215,43225,43215,43225,34
01/06/2007,09:42:00,43225,43250,43225,43245,55
01/06/2007,09:43:00,43245,43265,43240,43255,99
01/06/2007,09:44:00,43250,43250,43250,43250,11
01/06/2007,09:45:00,43255,43260,43240,43240,15
01/06/2007,09:46:00,43240,43245,43230,43230,16
01/06/2007,09:47:00,43230,43235,43230,43230,7
01/06/2007,09:48:00,43230,43230,43225,43230,8
01/06/2007,09:49:00,43225,43225,43215,43215,26
01/06/2007,09:50:00,43215,43215,43205,43210,29
01/06/2007,09:51:00,43210,43210,43195,43195,25
01/06/2007,09:52:00,43195,43200,43185,43190,22
01/06/2007,09:53:00,43185,43185,43175,43175,45
01/06/2007,09:54:00,43175,43180,43175,43180,5
01/06/2007,09:55:00,43175,43175,43170,43170,27
01/06/2007,09:56:00,43175,43175,43160,43160,31
01/06/2007,09:57:00,43165,43165,43165,43165,1
01/06/2007,09:58:00,43165,43170,43160,43170,6
01/06/2007,09:59:00,43165,43170,43160,43165,23
01/06/2007,10:00:00,43165,43165,43155,43155,31
01/06/2007,10:01:00,43160,43170,43160,43170,37
01/06/2007,10:02:00,43170,43170,43170,43170,31
01/06/2007,10:03:00,43170,43175,43130,43140,97
01/06/2007,10:04:00,43145,43145,43140,43140,47
01/06/2007,10:05:00,43135,43155,43135,43145,65
01/06/2007,10:06:00,43150,43155,43145,43150,8
01/06/2007,10:07:00,43150,43155,43145,43155,14
01/06/2007,10:08:00,43155,43155,43150,43150,10
01/06/2007,10:09:00,43150,43150,43140,43140,40
01/06/2007,10:10:00,43145,43145,43140,43145,19
01/06/2007,10:11:00,43145,43155,43145,43150,43
01/06/2007,10:12:00,43150,43150,43145,43150,51
01/06/2007,10:13:00,43155,43175,43155,43170,32
01/06/2007,10:14:00,43170,43175,43170,43170,7
01/06/2007,10:15:00,43170,43170,43170,43170,5
01/06/2007,10:16:00,43170,43175,43170,43170,39
01/06/2007,10:17:00,43175,43190,43175,43185,93
01/06/2007,10:18:00,43185,43185,43185,43185,3
01/06/2007,10:19:00,43185,43185,43170,43175,51
01/06/2007,10:20:00,43175,43175,43175,43175,11
01/06/2007,10:21:00,43175,43180,43175,43180,12
01/06/2007,10:22:00,43180,43185,43180,43185,3
01/06/2007,10:23:00,43185,43185,43185,43185,11
01/06/2007,10:24:00,43180,43180,43180,43180,5
01/06/2007,10:25:00,43175,43175,43175,43175,18
01/06/2007,10:26:00,43180,43180,43175,43175,11
01/06/2007,10:27:00,43180,43180,43175,43180,4
01/06/2007,10:28:00,43185,43190,43180,43180,41
01/06/2007,10:29:00,43185,43185,43185,43185,10
01/06/2007,10:30:00,43185,43185,43180,43180,27
01/06/2007,10:31:00,43180,43190,43180,43185,25
01/06/2007,10:32:00,43185,43185,43175,43175,35
01/06/2007,10:33:00,43175,43180,43175,43180,40
01/06/2007,10:34:00,43180,43190,43175,43190,49
01/06/2007,10:35:00,43195,43200,43195,43200,49
01/06/2007,10:36:00,43200,43200,43190,43200,20
01/06/2007,10:37:00,43200,43205,43195,43195,43
01/06/2007,10:38:00,43195,43205,43190,43190,29
01/06/2007,10:39:00,43185,43185,43175,43175,16
01/06/2007,10:40:00,43175,43185,43170,43185,28
01/06/2007,10:41:00,43180,43195,43180,43195,11
01/06/2007,10:42:00,43190,43190,43185,43185,9
01/06/2007,10:43:00,43185,43190,43180,43190,9
01/06/2007,10:44:00,43190,43220,43190,43220,72
01/06/2007,10:45:00,43225,43225,43210,43215,48
01/06/2007,10:46:00,43215,43225,43210,43220,22
01/06/2007,10:47:00,43220,43220,43210,43215,26
01/06/2007,10:48:00,43220,43225,43210,43210,26
01/06/2007,10:49:00,43210,43230,43210,43220,51
01/06/2007,10:50:00,43220,43225,43210,43210,49
01/06/2007,10:51:00,43210,43210,43210,43210,1
01/06/2007,10:52:00,43215,43220,43215,43220,10
01/06/2007,10:53:00,43215,43215,43215,43215,6
01/06/2007,10:54:00,43215,43215,43215,43215,2
01/06/2007,10:55:00,43210,43210,43210,43210,1
01/06/2007,10:56:00,43215,43220,43215,43220,13
01/06/2007,10:57:00,43215,43225,43215,43215,28
01/06/2007,10:58:00,43215,43215,43210,43215,16
01/06/2007,10:59:00,43210,43215,43200,43200,29
01/06/2007,11:00:00,43205,43220,43195,43215,34
01/06/2007,11:01:00,43215,43215,43205,43205,13
01/06/2007,11:02:00,43210,43210,43210,43210,12
01/06/2007,11:03:00,43205,43205,43200,43200,6
01/06/2007,11:04:00,43205,43205,43205,43205,3
01/06/2007,11:05:00,43205,43210,43195,43210,41
01/06/2007,11:06:00,43210,43215,43200,43205,35
01/06/2007,11:07:00,43205,43225,43200,43215,78
01/06/2007,11:08:00,43225,43230,43220,43225,69
01/06/2007,11:09:00,43220,43225,43215,43215,15
01/06/2007,11:10:00,43215,43225,43215,43220,20
01/06/2007,11:11:00,43220,43225,43210,43220,21
01/06/2007,11:12:00,43220,43220,43215,43215,26
01/06/2007,11:13:00,43210,43210,43210,43210,6
01/06/2007,11:14:00,43215,43215,43210,43215,6
01/06/2007,11:15:00,43215,43215,43215,43215,3
01/06/2007,11:16:00,43210,43210,43210,43210,2
01/06/2007,11:17:00,43215,43215,43215,43215,7
01/06/2007,11:18:00,43210,43210,43205,43205,18
01/06/2007,11:19:00,43205,43205,43205,43205,10
01/06/2007,11:20:00,43200,43205,43195,43195,22
01/06/2007,11:21:00,43200,43200,43200,43200,2
01/06/2007,11:22:00,43200,43200,43195,43195,8
01/06/2007,11:23:00,43195,43195,43185,43190,29
01/06/2007,11:24:00,43190,43190,43180,43180,11
01/06/2007,11:25:00,43185,43190,43170,43175,43
01/06/2007,11:26:00,43175,43180,43170,43180,13
01/06/2007,11:27:00,43185,43190,43185,43185,18
01/06/2007,11:28:00,43185,43185,43185,43185,1
01/06/2007,11:29:00,43185,43185,43180,43180,7
01/06/2007,11:30:00,43180,43185,43180,43180,10
01/06/2007,11:31:00,43185,43185,43185,43185,6
01/06/2007,11:32:00,43185,43185,43180,43180,6
01/06/2007,11:33:00,43175,43175,43170,43175,13
01/06/2007,11:34:00,43170,43175,43170,43175,7
01/06/2007,11:35:00,43170,43175,43170,43170,20
01/06/2007,11:36:00,43170,43175,43170,43170,15
01/06/2007,11:37:00,43165,43165,43160,43165,15
01/06/2007,11:38:00,43170,43170,43165,43165,9
01/06/2007,11:39:00,43160,43165,43155,43160,42
01/06/2007,11:40:00,43165,43170,43165,43170,11
01/06/2007,11:41:00,43175,43175,43170,43170,3
01/06/2007,11:42:00,43180,43190,43180,43190,44
01/06/2007,11:43:00,43180,43185,43180,43180,4
01/06/2007,11:44:00,43180,43180,43165,43170,13
01/06/2007,11:45:00,43170,43170,43170,43170,9
01/06/2007,11:46:00,43170,43170,43160,43160,11
01/06/2007,11:47:00,43165,43170,43160,43160,9
01/06/2007,11:48:00,43160,43160,43160,43160,5
01/06/2007,11:49:00,43160,43165,43160,43165,12
01/06/2007,11:50:00,43160,43160,43160,43160,1
01/06/2007,11:51:00,43155,43160,43150,43160,44
01/06/2007,11:52:00,43165,43165,43165,43165,5
01/06/2007,11:53:00,43165,43165,43165,43165,12
01/06/2007,11:54:00,43160,43160,43160,43160,3
01/06/2007,11:55:00,43160,43160,43160,43160,3
01/06/2007,11:56:00,43160,43160,43160,43160,2
01/06/2007,11:57:00,43160,43160,43135,43135,35
01/06/2007,11:58:00,43135,43140,43120,43120,74
01/06/2007,11:59:00,43120,43125,43115,43115,43
01/06/2007,12:00:00,43110,43125,43105,43125,61
01/06/2007,12:01:00,43125,43130,43125,43125,23
01/06/2007,12:02:00,43130,43130,43130,43130,8
01/06/2007,12:03:00,43135,43140,43135,43135,12
01/06/2007,12:04:00,43140,43145,43140,43145,22
01/06/2007,12:05:00,43145,43145,43140,43145,39
01/06/2007,12:06:00,43140,43140,43140,43140,9
01/06/2007,12:07:00,43140,43140,43140,43140,2
01/06/2007,12:08:00,43135,43135,43130,43130,23
01/06/2007,12:09:00,43135,43135,43135,43135,6
01/06/2007,12:10:00,43135,43135,43130,43130,6
01/06/2007,12:11:00,43125,43125,43125,43125,5
01/06/2007,12:12:00,43130,43130,43110,43115,29
01/06/2007,12:13:00,43115,43120,43110,43120,3
01/06/2007,12:14:00,43115,43115,43115,43115,6
01/06/2007,12:15:00,43115,43115,43110,43110,15
01/06/2007,12:16:00,43115,43125,43115,43125,10
01/06/2007,12:17:00,43125,43125,43110,43110,8
01/06/2007,12:18:00,43110,43110,43100,43105,40
01/06/2007,12:19:00,43100,43105,43100,43105,10
01/06/2007,12:20:00,43105,43105,43105,43105,1
01/06/2007,12:21:00,43105,43105,43080,43085,88
01/06/2007,12:22:00,43080,43095,43075,43095,44
01/06/2007,12:23:00,43095,43095,43075,43075,11
01/06/2007,12:24:00,43085,43095,43085,43095,12
01/06/2007,12:25:00,43095,43095,43090,43095,12
01/06/2007,12:26:00,43100,43120,43100,43120,30
01/06/2007,12:27:00,43120,43130,43115,43120,47
01/06/2007,12:28:00,43125,43125,43125,43125,13
01/06/2007,12:29:00,43125,43130,43125,43130,25
01/06/2007,12:30:00,43130,43130,43105,43105,28
01/06/2007,12:31:00,43105,43115,43105,43115,12
01/06/2007,12:32:00,43115,43125,43115,43125,13
01/06/2007,12:33:00,43125,43125,43110,43110,12
01/06/2007,12:34:00,43115,43115,43115,43115,1
01/06/2007,12:35:00,43110,43110,43110,43110,3
01/06/2007,12:36:00,43110,43110,43110,43110,2
01/06/2007,12:37:00,43105,43105,43105,43105,11
01/06/2007,12:38:00,43100,43100,43090,43095,16
01/06/2007,12:39:00,43100,43105,43100,43105,9
01/06/2007,12:40:00,43105,43105,43100,43100,3
01/06/2007,12:41:00,43100,43100,43100,43100,3
01/06/2007,12:42:00,43100,43100,43095,43095,11
01/06/2007,12:43:00,43105,43105,43105,43105,2
01/06/2007,12:44:00,43100,43100,43090,43095,31
01/06/2007,12:45:00,43095,43095,43085,43085,15
01/06/2007,12:46:00,43085,43085,43050,43050,129
01/06/2007,12:47:00,43050,43055,43045,43050,29
01/06/2007,12:48:00,43055,43070,43055,43065,29
01/06/2007,12:49:00,43065,43065,43060,43065,6
01/06/2007,12:50:00,43060,43060,43055,43060,7
01/06/2007,12:51:00,43060,43060,43055,43055,5
01/06/2007,12:52:00,43055,43060,43055,43060,10
01/06/2007,12:53:00,43060,43065,43060,43065,9
01/06/2007,12:54:00,43065,43065,43055,43055,10
01/06/2007,12:55:00,43055,43055,43050,43055,13
01/06/2007,12:56:00,43055,43060,43055,43055,4
01/06/2007,12:57:00,43060,43070,43060,43070,13
01/06/2007,12:58:00,43075,43090,43075,43080,26
01/06/2007,12:59:00,43085,43085,43085,43085,3
01/06/2007,13:00:00,43085,43085,43085,43085,14
01/06/2007,13:01:00,43080,43080,43075,43075,8
01/06/2007,13:03:00,43070,43070,43070,43070,6
01/06/2007,13:04:00,43075,43075,43070,43070,12
01/06/2007,13:05:00,43070,43075,43070,43070,16
01/06/2007,13:06:00,43070,43070,43070,43070,7
01/06/2007,13:08:00,43075,43075,43075,43075,1
01/06/2007,13:09:00,43065,43070,43055,43055,9
01/06/2007,13:10:00,43060,43070,43055,43060,19
01/06/2007,13:11:00,43060,43065,43060,43065,9
01/06/2007,13:13:00,43065,43065,43065,43065,4
01/06/2007,13:14:00,43065,43070,43065,43070,8
01/06/2007,13:15:00,43065,43065,43055,43060,19
01/06/2007,13:16:00,43060,43060,43060,43060,13
01/06/2007,13:17:00,43055,43055,43055,43055,1
01/06/2007,13:18:00,43055,43055,43055,43055,2
01/06/2007,13:19:00,43060,43060,43055,43055,3
01/06/2007,13:20:00,43060,43060,43050,43050,11
01/06/2007,13:21:00,43050,43050,43050,43050,22
01/06/2007,13:22:00,43050,43055,43050,43050,16
01/06/2007,13:23:00,43050,43055,43050,43055,2
01/06/2007,13:24:00,43055,43055,43040,43050,119
01/06/2007,13:25:00,43050,43050,43030,43035,54
01/06/2007,13:26:00,43040,43045,43040,43040,20
01/06/2007,13:27:00,43040,43040,43040,43040,4
01/06/2007,13:28:00,43040,43045,43035,43040,12
01/06/2007,13:29:00,43040,43040,43035,43035,6
01/06/2007,13:30:00,43045,43060,43045,43060,30
01/06/2007,13:31:00,43060,43060,43055,43055,15
01/06/2007,13:32:00,43055,43055,43050,43055,13
01/06/2007,13:33:00,43060,43060,43055,43055,6
01/06/2007,13:34:00,43055,43055,43055,43055,1
01/06/2007,13:35:00,43055,43055,43045,43045,12
01/06/2007,13:36:00,43040,43045,43040,43045,7
01/06/2007,13:37:00,43045,43045,43045,43045,1
01/06/2007,13:38:00,43045,43045,43040,43040,6
01/06/2007,13:39:00,43045,43045,43040,43040,2
01/06/2007,13:40:00,43045,43045,43045,43045,1
01/06/2007,13:41:00,43040,43040,43040,43040,1
01/06/2007,13:43:00,43040,43040,43035,43035,11
01/06/2007,13:44:00,43035,43035,43030,43030,17
01/06/2007,13:45:00,43025,43030,43025,43030,27
01/06/2007,13:46:00,43025,43035,43025,43030,30
01/06/2007,13:47:00,43025,43025,43025,43025,19
01/06/2007,13:48:00,43025,43030,43020,43025,20
01/06/2007,13:49:00,43030,43030,43025,43025,10
01/06/2007,13:50:00,43020,43020,43020,43020,13
01/06/2007,13:51:00,43015,43015,43005,43010,53
01/06/2007,13:52:00,43015,43025,43015,43015,22
01/06/2007,13:53:00,43015,43020,43015,43020,6
01/06/2007,13:54:00,43020,43025,43020,43025,13
01/06/2007,13:55:00,43015,43015,43015,43015,3
01/06/2007,13:56:00,43020,43020,43015,43015,11
01/06/2007,13:57:00,43015,43015,43015,43015,1
01/06/2007,13:58:00,43015,43015,43010,43010,8
01/06/2007,13:59:00,43010,43010,43005,43010,15
01/06/2007,14:00:00,43010,43010,43010,43010,24
01/06/2007,14:01:00,43010,43015,43010,43010,21
01/06/2007,14:02:00,43010,43010,43000,43010,26
01/06/2007,14:03:00,43010,43010,43010,43010,5
01/06/2007,14:04:00,43010,43025,43010,43020,21
01/06/2007,14:05:00,43020,43020,43020,43020,2
01/06/2007,14:06:00,43020,43025,43020,43025,13
01/06/2007,14:07:00,43025,43035,43020,43030,22
01/06/2007,14:08:00,43030,43035,43030,43030,11
01/06/2007,14:09:00,43025,43025,43015,43020,12
01/06/2007,14:10:00,43020,43020,43020,43020,1
01/06/2007,14:11:00,43015,43015,43015,43015,5
01/06/2007,14:12:00,43015,43015,43000,43010,29
01/06/2007,14:13:00,43010,43020,43010,43010,13
01/06/2007,14:14:00,43010,43010,43000,43005,29
01/06/2007,14:15:00,43010,43015,43010,43015,12
01/06/2007,14:16:00,43010,43020,43005,43015,48
01/06/2007,14:17:00,43010,43020,43010,43020,9
01/06/2007,14:18:00,43020,43020,43020,43020,6
01/06/2007,14:19:00,43015,43020,43015,43020,11
01/06/2007,14:20:00,43015,43015,43010,43015,8
01/06/2007,14:21:00,43010,43010,43000,43010,41
01/06/2007,14:22:00,43010,43010,43005,43005,7
01/06/2007,14:23:00,43010,43015,43005,43015,17
01/06/2007,14:24:00,43015,43015,43015,43015,2
01/06/2007,14:25:00,43020,43025,43015,43025,29
01/06/2007,14:26:00,43015,43015,43010,43015,11
01/06/2007,14:27:00,43010,43020,43005,43005,23
01/06/2007,14:28:00,43005,43005,43000,43005,23
01/06/2007,14:29:00,43005,43015,43000,43015,33
01/06/2007,14:30:00,43015,43085,43015,43060,193
01/06/2007,14:31:00,43065,43065,43035,43050,85
01/06/2007,14:32:00,43040,43070,43040,43055,56
01/06/2007,14:33:00,43060,43095,43060,43080,81
01/06/2007,14:34:00,43080,43100,43080,43100,55
01/06/2007,14:35:00,43100,43115,43085,43095,101
01/06/2007,14:36:00,43100,43110,43090,43105,65
01/06/2007,14:37:00,43105,43120,43105,43120,33
01/06/2007,14:38:00,43115,43135,43105,43105,145
01/06/2007,14:39:00,43110,43115,43100,43115,45
01/06/2007,14:40:00,43120,43130,43120,43125,58
01/06/2007,14:41:00,43120,43125,43100,43105,88
01/06/2007,14:42:00,43105,43105,43075,43075,169
01/06/2007,14:43:00,43075,43085,43070,43085,36
01/06/2007,14:44:00,43090,43090,43075,43085,36
01/06/2007,14:45:00,43085,43085,43070,43075,52
01/06/2007,14:46:00,43070,43075,43050,43060,114
01/06/2007,14:47:00,43060,43075,43060,43075,33
01/06/2007,14:48:00,43070,43080,43070,43080,30
01/06/2007,14:49:00,43075,43080,43070,43070,150
01/06/2007,14:50:00,43070,43075,43060,43065,57
01/06/2007,14:51:00,43070,43070,43070,43070,4
01/06/2007,14:52:00,43065,43070,43060,43070,9
01/06/2007,14:53:00,43065,43070,43065,43065,10
01/06/2007,14:54:00,43065,43065,43055,43055,28
01/06/2007,14:55:00,43055,43065,43050,43065,23
01/06/2007,14:56:00,43070,43085,43070,43085,33
01/06/2007,14:57:00,43090,43095,43075,43095,29
01/06/2007,14:58:00,43090,43090,43080,43080,8
01/06/2007,14:59:00,43080,43095,43075,43095,17
01/06/2007,15:00:00,43095,43100,43090,43090,33
01/06/2007,15:01:00,43090,43090,43090,43090,1
01/06/2007,15:02:00,43085,43085,43085,43085,5
01/06/2007,15:03:00,43080,43095,43080,43095,20
01/06/2007,15:04:00,43085,43085,43070,43070,24
01/06/2007,15:05:00,43070,43080,43070,43080,3
01/06/2007,15:06:00,43075,43075,43055,43060,28
01/06/2007,15:07:00,43060,43065,43055,43060,18
01/06/2007,15:08:00,43065,43065,43050,43050,12
01/06/2007,15:09:00,43060,43060,43055,43055,9
01/06/2007,15:10:00,43055,43060,43055,43060,17
01/06/2007,15:11:00,43060,43060,43050,43055,29
01/06/2007,15:12:00,43055,43065,43050,43065,17
01/06/2007,15:13:00,43070,43070,43060,43065,6
01/06/2007,15:14:00,43070,43075,43070,43070,9
01/06/2007,15:15:00,43070,43075,43070,43075,11
01/06/2007,15:16:00,43080,43090,43080,43090,25
01/06/2007,15:17:00,43090,43095,43085,43090,14
01/06/2007,15:18:00,43090,43090,43090,43090,5
01/06/2007,15:19:00,43090,43090,43070,43080,34
01/06/2007,15:20:00,43080,43100,43080,43090,43
01/06/2007,15:21:00,43090,43090,43085,43090,39
01/06/2007,15:22:00,43090,43090,43085,43085,4
01/06/2007,15:23:00,43085,43090,43085,43090,8
01/06/2007,15:25:00,43085,43085,43085,43085,7
01/06/2007,15:26:00,43090,43090,43090,43090,4
01/06/2007,15:27:00,43095,43095,43090,43090,19
01/06/2007,15:28:00,43095,43110,43095,43110,68
01/06/2007,15:29:00,43105,43105,43095,43095,9
01/06/2007,15:30:00,43090,43100,43090,43100,29
01/06/2007,15:31:00,43095,43095,43075,43080,40
01/06/2007,15:32:00,43080,43085,43080,43085,9
01/06/2007,15:33:00,43085,43090,43080,43085,24
01/06/2007,15:34:00,43085,43105,43085,43090,27
01/06/2007,15:35:00,43090,43100,43090,43090,15
01/06/2007,15:36:00,43090,43100,43090,43100,8
01/06/2007,15:37:00,43105,43110,43090,43105,31
01/06/2007,15:38:00,43100,43130,43100,43130,84
01/06/2007,15:39:00,43130,43135,43120,43135,81
01/06/2007,15:40:00,43130,43130,43115,43115,28
01/06/2007,15:41:00,43115,43115,43105,43105,23
01/06/2007,15:42:00,43105,43125,43100,43120,42
01/06/2007,15:43:00,43120,43120,43115,43115,10
01/06/2007,15:44:00,43125,43125,43115,43115,17
01/06/2007,15:45:00,43115,43125,43115,43125,15
01/06/2007,15:46:00,43115,43120,43110,43120,11
01/06/2007,15:47:00,43125,43125,43120,43120,33
01/06/2007,15:48:00,43125,43125,43115,43120,24
01/06/2007,15:49:00,43120,43130,43120,43130,23
01/06/2007,15:50:00,43130,43135,43125,43125,78
01/06/2007,15:51:00,43120,43135,43120,43135,20
01/06/2007,15:52:00,43135,43150,43135,43150,83
01/06/2007,15:53:00,43150,43155,43145,43150,58
01/06/2007,15:54:00,43150,43155,43150,43150,37
01/06/2007,15:55:00,43145,43145,43140,43140,45
01/06/2007,15:56:00,43140,43145,43135,43145,13
01/06/2007,15:57:00,43140,43145,43125,43125,27
01/06/2007,15:58:00,43125,43130,43120,43125,21
01/06/2007,15:59:00,43125,43130,43115,43120,43
01/06/2007,16:00:00,43120,43150,43110,43130,131
01/06/2007,16:01:00,43130,43150,43115,43150,41
01/06/2007,16:02:00,43150,43200,43145,43200,148
01/06/2007,16:03:00,43195,43220,43190,43210,170
01/06/2007,16:04:00,43200,43210,43180,43195,72
01/06/2007,16:05:00,43195,43200,43190,43195,42
01/06/2007,16:06:00,43200,43200,43175,43175,35
01/06/2007,16:07:00,43180,43185,43165,43170,36
01/06/2007,16:08:00,43170,43190,43170,43185,17
01/06/2007,16:09:00,43185,43190,43170,43180,24
01/06/2007,16:10:00,43175,43175,43165,43165,52
01/06/2007,16:11:00,43160,43165,43150,43155,35
01/06/2007,16:12:00,43160,43160,43135,43145,90
01/06/2007,16:13:00,43145,43150,43130,43150,46
01/06/2007,16:14:00,43150,43160,43145,43160,29
01/06/2007,16:15:00,43160,43165,43155,43165,33
01/06/2007,16:16:00,43165,43170,43150,43150,22
01/06/2007,16:17:00,43155,43165,43155,43155,24
01/06/2007,16:18:00,43150,43160,43150,43160,32
01/06/2007,16:19:00,43160,43165,43150,43160,42
01/06/2007,16:20:00,43160,43165,43160,43165,21
01/06/2007,16:21:00,43170,43170,43155,43155,46
01/06/2007,16:22:00,43155,43155,43150,43155,9
01/06/2007,16:23:00,43155,43160,43140,43140,35
01/06/2007,16:24:00,43145,43150,43130,43130,36
01/06/2007,16:25:00,43130,43140,43125,43125,35
01/06/2007,16:26:00,43135,43135,43100,43105,83
01/06/2007,16:27:00,43105,43125,43100,43115,65
01/06/2007,16:28:00,43110,43110,43105,43105,24
01/06/2007,16:29:00,43105,43110,43090,43100,74
01/06/2007,16:30:00,43100,43100,43075,43075,52
01/06/2007,16:31:00,43075,43100,43075,43100,71
01/06/2007,16:32:00,43095,43100,43090,43100,33
01/06/2007,16:33:00,43100,43100,43075,43075,62
01/06/2007,16:34:00,43080,43095,43075,43095,35
01/06/2007,16:35:00,43095,43110,43095,43110,19
01/06/2007,16:36:00,43105,43110,43095,43095,28
01/06/2007,16:37:00,43090,43105,43090,43100,21
01/06/2007,16:38:00,43100,43100,43095,43095,9
01/06/2007,16:39:00,43090,43100,43080,43080,35
01/06/2007,16:40:00,43080,43085,43065,43085,41
01/06/2007,16:41:00,43070,43080,43070,43080,18
01/06/2007,16:42:00,43070,43070,43055,43055,41
01/06/2007,16:43:00,43060,43065,43040,43055,87
01/06/2007,16:44:00,43055,43060,43050,43050,28
01/06/2007,16:45:00,43050,43060,43045,43050,46
01/06/2007,16:46:00,43050,43055,43035,43035,44
01/06/2007,16:47:00,43040,43040,43020,43040,48
01/06/2007,16:48:00,43035,43045,43025,43030,30
01/06/2007,16:49:00,43030,43040,43030,43040,18
01/06/2007,16:50:00,43040,43050,43040,43050,25
01/06/2007,16:51:00,43045,43050,43045,43045,19
01/06/2007,16:52:00,43040,43040,43000,43005,110
01/06/2007,16:53:00,43005,43015,43000,43010,119
01/06/2007,16:54:00,43010,43025,43010,43015,51
01/06/2007,16:55:00,43015,43015,42990,43010,197
01/06/2007,16:56:00,43010,43025,43005,43020,86
01/06/2007,16:57:00,43010,43025,43000,43000,73
01/06/2007,16:58:00,43005,43020,43000,43015,72
01/06/2007,16:59:00,43020,43020,43000,43005,55
01/06/2007,17:00:00,43010,43040,43010,43040,106
01/06/2007,17:01:00,43040,43045,43020,43020,76
01/06/2007,17:02:00,43020,43025,43010,43010,65
01/06/2007,17:03:00,43015,43015,43000,43010,50
01/06/2007,17:04:00,43010,43015,42995,43010,72
01/06/2007,17:05:00,43010,43020,43010,43020,29
01/06/2007,17:06:00,43025,43045,43020,43020,103
01/06/2007,17:07:00,43015,43030,43010,43030,50
01/06/2007,17:08:00,43035,43035,43030,43030,31
01/06/2007,17:09:00,43030,43050,43030,43050,38
01/06/2007,17:10:00,43045,43050,43035,43040,50
01/06/2007,17:11:00,43040,43040,43015,43015,49
01/06/2007,17:12:00,43020,43030,43015,43015,106
01/06/2007,17:13:00,43020,43030,43015,43030,53
01/06/2007,17:14:00,43025,43030,43020,43030,83
01/06/2007,17:15:00,43030,43040,43025,43030,75
01/06/2007,17:16:00,43025,43035,43025,43035,12
01/06/2007,17:17:00,43040,43070,43040,43060,87
01/06/2007,17:18:00,43060,43060,43040,43040,42
01/06/2007,17:19:00,43040,43050,43030,43040,67
01/06/2007,17:20:00,43040,43050,43035,43035,31
01/06/2007,17:21:00,43035,43040,43010,43010,64
01/06/2007,17:22:00,43015,43030,43010,43020,46
01/06/2007,17:23:00,43015,43025,43015,43025,34
01/06/2007,17:24:00,43020,43025,43010,43015,52
01/06/2007,17:25:00,43025,43025,43015,43025,10
01/06/2007,17:26:00,43030,43040,43025,43035,20
01/06/2007,17:27:00,43035,43040,43030,43040,40
01/06/2007,17:28:00,43040,43065,43035,43055,84
01/06/2007,17:29:00,43055,43075,43045,43075,96
01/06/2007,17:30:00,43070,43075,43055,43070,80
01/06/2007,17:31:00,43075,43075,43065,43065,27
01/06/2007,17:32:00,43070,43075,43060,43070,15
01/06/2007,17:33:00,43070,43070,43055,43055,22
01/06/2007,17:34:00,43065,43070,43055,43060,19
01/06/2007,17:35:00,43060,43070,43055,43060,27
01/06/2007,17:36:00,43070,43070,43060,43060,12
01/06/2007,17:37:00,43060,43070,43055,43070,26
01/06/2007,17:38:00,43075,43075,43065,43070,20
01/06/2007,17:39:00,43075,43085,43070,43075,80
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/06/2007,17:26:00,43030,43040,43025,43035,20
01/06/2007,17:27:00,43035,43040,43030,43040,40
01/06/2007,17:28:00,43040,43065,43035,43055,84
01/06/2007,17:29:00,43055,43075,43045,43075,96
01/06/2007,17:30:00,43070,43075,43055,43070,80
01/06/2007,17:31:00,43075,43075,43065,43065,27
01/06/2007,17:32:00,43070,43075,43060,43070,15
01/06/2007,17:33:00,43070,43070,43055,43055,22
01/06/2007,17:34:00,43065,43070,43055,43060,19
01/06/2007,17:35:00,43060,43070,43055,43060,27
01/06/2007,17:36:00,43070,43070,43060,43060,12
01/06/2007,17:37:00,43060,43070,43055,43070,26
01/06/2007,17:38:00,43075,43075,43065,43070,20
01/06/2007,17:39:00,43075,43085,43070,43075,80
04/06/2007,09:00:00,43075,43075,43000,43070,214
04/06/2007,09:01:00,43070,43090,43050,43055,132
04/06/2007,09:02:00,43055,43055,43040,43040,12
04/06/2007,09:03:00,43040,43040,43015,43025,32
04/06/2007,09:04:00,43015,43015,43000,43015,61
04/06/2007,09:05:00,43015,43020,42960,42965,114
04/06/2007,09:06:00,42960,42965,42960,42965,32
04/06/2007,09:07:00,42965,42965,42945,42950,42
04/06/2007,09:08:00,42950,42955,42945,42945,32
04/06/2007,09:09:00,42950,42960,42945,42955,43
04/06/2007,09:10:00,42950,42970,42935,42955,115
04/06/2007,09:11:00,42960,42975,42960,42975,39
04/06/2007,09:12:00,42980,43000,42980,42995,37
04/06/2007,09:13:00,42990,42990,42985,42985,6
04/06/2007,09:14:00,42990,42990,42975,42980,18
04/06/2007,09:15:00,42970,42980,42970,42980,10
04/06/2007,09:16:00,42985,42995,42980,42990,17
04/06/2007,09:17:00,42995,43010,42995,43010,41
04/06/2007,09:18:00,43015,43025,43005,43015,47
04/06/2007,09:19:00,43015,43025,43015,43025,13
04/06/2007,09:20:00,43025,43050,43025,43045,24
04/06/2007,09:21:00,43045,43065,43045,43060,50
04/06/2007,09:22:00,43055,43065,43050,43050,27
04/06/2007,09:23:00,43045,43050,43045,43045,22
04/06/2007,09:24:00,43055,43055,43045,43045,8
04/06/2007,09:25:00,43045,43055,43045,43050,11
04/06/2007,09:26:00,43045,43045,43030,43040,28
04/06/2007,09:27:00,43040,43040,43030,43030,18
04/06/2007,09:28:00,43035,43040,43030,43030,16
04/06/2007,09:29:00,43035,43035,43030,43030,9
04/06/2007,09:31:00,43030,43040,43030,43040,19
04/06/2007,09:32:00,43045,43055,43045,43045,10
04/06/2007,09:33:00,43050,43050,43045,43050,4
04/06/2007,09:34:00,43050,43050,43045,43050,8
04/06/2007,09:35:00,43050,43060,43050,43060,8
04/06/2007,09:36:00,43055,43075,43055,43075,43
04/06/2007,09:37:00,43075,43090,43070,43080,29
04/06/2007,09:38:00,43085,43090,43075,43075,60
04/06/2007,09:39:00,43080,43090,43070,43080,37
04/06/2007,09:40:00,43080,43090,43080,43090,36
04/06/2007,09:41:00,43085,43090,43085,43090,3
04/06/2007,09:42:00,43090,43110,43090,43110,76
04/06/2007,09:43:00,43110,43125,43110,43120,51
04/06/2007,09:44:00,43120,43130,43120,43130,58
04/06/2007,09:45:00,43130,43130,43125,43125,25
04/06/2007,09:46:00,43125,43130,43120,43125,8
04/06/2007,09:47:00,43125,43135,43110,43115,47
04/06/2007,09:48:00,43110,43110,43100,43105,35
04/06/2007,09:49:00,43105,43105,43095,43100,23
04/06/2007,09:50:00,43105,43105,43090,43090,64
04/06/2007,09:51:00,43090,43090,43080,43080,30
04/06/2007,09:52:00,43080,43095,43080,43085,12
04/06/2007,09:53:00,43090,43090,43080,43080,19
04/06/2007,09:54:00,43080,43090,43080,43090,10
04/06/2007,09:55:00,43090,43095,43090,43090,14
04/06/2007,09:56:00,43090,43090,43075,43075,25
04/06/2007,09:57:00,43075,43075,43060,43060,27
04/06/2007,09:58:00,43060,43065,43050,43050,26
04/06/2007,09:59:00,43055,43060,43050,43055,36
04/06/2007,10:00:00,43055,43065,43050,43065,26
04/06/2007,10:01:00,43060,43065,43055,43065,31
04/06/2007,10:02:00,43065,43065,43065,43065,6
04/06/2007,10:03:00,43060,43070,43055,43060,23
04/06/2007,10:04:00,43060,43060,43055,43055,17
04/06/2007,10:05:00,43055,43055,43050,43050,6
04/06/2007,10:06:00,43050,43050,43045,43050,17
04/06/2007,10:07:00,43050,43055,43050,43055,5
04/06/2007,10:08:00,43055,43055,43055,43055,1
04/06/2007,10:09:00,43060,43060,43035,43035,34
04/06/2007,10:10:00,43035,43040,43035,43035,12
04/06/2007,10:11:00,43035,43035,43025,43025,26
04/06/2007,10:12:00,43030,43040,43025,43040,22
04/06/2007,10:13:00,43040,43050,43040,43045,48
04/06/2007,10:14:00,43045,43045,43040,43040,12
04/06/2007,10:15:00,43040,43040,43025,43030,63
04/06/2007,10:16:00,43025,43030,43025,43025,13
04/06/2007,10:17:00,43030,43030,43005,43010,50
04/06/2007,10:18:00,43010,43015,43010,43015,11
04/06/2007,10:19:00,43010,43015,43010,43015,3
04/06/2007,10:20:00,43010,43010,43010,43010,9
04/06/2007,10:21:00,43010,43010,43000,43005,23
04/06/2007,10:22:00,43005,43010,43005,43010,5
04/06/2007,10:23:00,43015,43020,43015,43015,15
04/06/2007,10:24:00,43015,43015,43010,43010,5
04/06/2007,10:25:00,43015,43020,43015,43020,11
04/06/2007,10:26:00,43020,43025,43020,43020,20
04/06/2007,10:27:00,43020,43020,42995,42995,29
04/06/2007,10:28:00,42995,42995,42975,42975,40
04/06/2007,10:29:00,42975,42985,42975,42985,14
04/06/2007,10:30:00,42975,42980,42970,42975,22
04/06/2007,10:31:00,42975,42975,42965,42965,24
04/06/2007,10:32:00,42960,42965,42955,42955,27
04/06/2007,10:33:00,42965,42965,42965,42965,10
04/06/2007,10:34:00,42970,42970,42965,42965,7
04/06/2007,10:35:00,42960,42970,42960,42970,31
04/06/2007,10:36:00,42975,42980,42975,42975,19
04/06/2007,10:37:00,42970,42970,42970,42970,3
04/06/2007,10:38:00,42970,42975,42970,42970,5
04/06/2007,10:39:00,42970,42970,42965,42970,4
04/06/2007,10:40:00,42970,42970,42965,42965,5
04/06/2007,10:41:00,42970,42970,42965,42965,25
04/06/2007,10:42:00,42965,42965,42965,42965,2
04/06/2007,10:43:00,42960,42965,42960,42965,15
04/06/2007,10:44:00,42965,42970,42965,42965,21
04/06/2007,10:45:00,42965,42965,42960,42960,11
04/06/2007,10:46:00,42965,42970,42960,42960,8
04/06/2007,10:47:00,42965,42970,42960,42960,11
04/06/2007,10:48:00,42960,42965,42955,42955,33
04/06/2007,10:49:00,42955,42955,42910,42925,187
04/06/2007,10:50:00,42925,42930,42910,42915,54
04/06/2007,10:51:00,42920,42925,42915,42920,36
04/06/2007,10:52:00,42925,42925,42915,42915,23
04/06/2007,10:53:00,42915,42920,42910,42910,8
04/06/2007,10:54:00,42910,42915,42890,42900,67
04/06/2007,10:55:00,42905,42905,42875,42890,134
04/06/2007,10:56:00,42890,42890,42885,42890,21
04/06/2007,10:57:00,42890,42895,42875,42875,40
04/06/2007,10:58:00,42880,42885,42880,42885,7
04/06/2007,10:59:00,42880,42885,42870,42875,46
04/06/2007,11:00:00,42870,42870,42835,42840,192
04/06/2007,11:01:00,42840,42840,42820,42830,106
04/06/2007,11:02:00,42835,42850,42825,42850,66
04/06/2007,11:03:00,42855,42855,42840,42845,36
04/06/2007,11:04:00,42845,42850,42835,42835,34
04/06/2007,11:05:00,42840,42845,42835,42845,22
04/06/2007,11:06:00,42845,42850,42845,42845,14
04/06/2007,11:07:00,42845,42870,42845,42870,35
04/06/2007,11:08:00,42870,42875,42860,42860,34
04/06/2007,11:09:00,42855,42860,42840,42850,58
04/06/2007,11:10:00,42850,42850,42845,42850,26
04/06/2007,11:11:00,42845,42855,42845,42855,33
04/06/2007,11:12:00,42855,42870,42855,42870,14
04/06/2007,11:13:00,42870,42885,42870,42880,38
04/06/2007,11:14:00,42880,42885,42880,42885,6
04/06/2007,11:15:00,42890,42895,42890,42890,36
04/06/2007,11:16:00,42890,42915,42890,42905,62
04/06/2007,11:17:00,42905,42910,42900,42900,36
04/06/2007,11:18:00,42900,42900,42855,42855,78
04/06/2007,11:19:00,42860,42870,42855,42865,62
04/06/2007,11:20:00,42860,42870,42840,42850,67
04/06/2007,11:21:00,42850,42865,42840,42860,60
04/06/2007,11:22:00,42865,42870,42845,42845,35
04/06/2007,11:23:00,42845,42870,42845,42860,54
04/06/2007,11:24:00,42860,42865,42850,42865,65
04/06/2007,11:25:00,42865,42865,42855,42855,18
04/06/2007,11:26:00,42860,42860,42840,42850,32
04/06/2007,11:27:00,42850,42850,42845,42845,6
04/06/2007,11:28:00,42840,42840,42785,42790,339
04/06/2007,11:29:00,42790,42790,42760,42770,127
04/06/2007,11:30:00,42765,42770,42740,42755,112
04/06/2007,11:31:00,42755,42775,42750,42775,67
04/06/2007,11:32:00,42780,42780,42775,42780,25
04/06/2007,11:33:00,42785,42785,42785,42785,9
04/06/2007,11:34:00,42785,42795,42785,42790,34
04/06/2007,11:35:00,42790,42790,42785,42785,27
04/06/2007,11:36:00,42790,42790,42780,42780,13
04/06/2007,11:37:00,42780,42785,42780,42785,22
04/06/2007,11:38:00,42790,42795,42790,42795,43
04/06/2007,11:39:00,42795,42795,42785,42785,24
04/06/2007,11:40:00,42785,42795,42775,42780,69
04/06/2007,11:41:00,42775,42780,42770,42770,20
04/06/2007,11:42:00,42770,42770,42770,42770,3
04/06/2007,11:43:00,42770,42770,42755,42755,17
04/06/2007,11:44:00,42755,42755,42750,42750,47
04/06/2007,11:45:00,42750,42750,42700,42710,166
04/06/2007,11:46:00,42710,42720,42710,42720,33
04/06/2007,11:47:00,42725,42735,42715,42735,59
04/06/2007,11:48:00,42740,42750,42740,42745,32
04/06/2007,11:49:00,42750,42750,42735,42740,78
04/06/2007,11:50:00,42740,42740,42725,42730,45
04/06/2007,11:51:00,42735,42750,42730,42740,68
04/06/2007,11:52:00,42740,42750,42740,42740,44
04/06/2007,11:53:00,42740,42755,42730,42735,42
04/06/2007,11:54:00,42740,42740,42725,42735,51
04/06/2007,11:55:00,42740,42745,42735,42745,18
04/06/2007,11:56:00,42750,42750,42740,42750,47
04/06/2007,11:57:00,42750,42770,42750,42770,50
04/06/2007,11:58:00,42775,42775,42760,42765,52
04/06/2007,11:59:00,42760,42765,42750,42760,73
04/06/2007,12:00:00,42760,42775,42760,42775,80
04/06/2007,12:01:00,42780,42780,42775,42780,27
04/06/2007,12:02:00,42785,42790,42785,42790,53
04/06/2007,12:03:00,42790,42800,42790,42790,37
04/06/2007,12:04:00,42790,42795,42790,42795,15
04/06/2007,12:05:00,42795,42800,42790,42790,18
04/06/2007,12:06:00,42795,42815,42795,42800,60
04/06/2007,12:07:00,42800,42810,42800,42800,51
04/06/2007,12:08:00,42800,42805,42800,42805,9
04/06/2007,12:09:00,42805,42830,42805,42820,55
04/06/2007,12:10:00,42825,42825,42815,42820,16
04/06/2007,12:11:00,42815,42815,42815,42815,11
04/06/2007,12:12:00,42810,42815,42810,42810,7
04/06/2007,12:13:00,42815,42815,42805,42810,20
04/06/2007,12:14:00,42810,42820,42810,42810,17
04/06/2007,12:15:00,42805,42810,42800,42810,24
04/06/2007,12:16:00,42810,42810,42800,42800,7
04/06/2007,12:17:00,42795,42795,42780,42780,33
04/06/2007,12:18:00,42775,42780,42770,42780,51
04/06/2007,12:19:00,42785,42805,42780,42800,35
04/06/2007,12:20:00,42800,42800,42780,42780,9
04/06/2007,12:21:00,42780,42785,42770,42770,11
04/06/2007,12:22:00,42770,42770,42760,42760,15
04/06/2007,12:23:00,42765,42765,42755,42755,21
04/06/2007,12:24:00,42755,42755,42740,42740,21
04/06/2007,12:25:00,42745,42755,42740,42755,10
04/06/2007,12:26:00,42760,42760,42750,42755,28
04/06/2007,12:27:00,42750,42750,42745,42750,13
04/06/2007,12:28:00,42750,42755,42745,42755,19
04/06/2007,12:29:00,42745,42750,42745,42750,11
04/06/2007,12:30:00,42745,42750,42720,42720,43
04/06/2007,12:31:00,42725,42730,42720,42720,12
04/06/2007,12:32:00,42720,42720,42690,42695,60
04/06/2007,12:33:00,42695,42695,42680,42690,43
04/06/2007,12:34:00,42690,42710,42690,42700,38
04/06/2007,12:35:00,42710,42740,42710,42730,64
04/06/2007,12:36:00,42730,42740,42730,42740,24
04/06/2007,12:37:00,42740,42750,42735,42740,16
04/06/2007,12:38:00,42745,42750,42745,42750,103
04/06/2007,12:39:00,42755,42765,42755,42765,26
04/06/2007,12:40:00,42755,42770,42755,42765,54
04/06/2007,12:41:00,42765,42765,42750,42755,69
04/06/2007,12:42:00,42750,42755,42740,42745,31
04/06/2007,12:43:00,42745,42750,42740,42740,33
04/06/2007,12:44:00,42745,42745,42740,42740,10
04/06/2007,12:45:00,42745,42745,42740,42740,7
04/06/2007,12:46:00,42740,42755,42740,42755,28
04/06/2007,12:47:00,42750,42750,42730,42735,18
04/06/2007,12:48:00,42735,42740,42735,42740,5
04/06/2007,12:49:00,42730,42730,42730,42730,11
04/06/2007,12:50:00,42730,42730,42730,42730,28
04/06/2007,12:51:00,42725,42730,42725,42730,13
04/06/2007,12:52:00,42730,42730,42725,42725,7
04/06/2007,12:53:00,42720,42720,42715,42720,22
04/06/2007,12:54:00,42720,42725,42715,42715,20
04/06/2007,12:55:00,42715,42720,42715,42715,4
04/06/2007,12:56:00,42710,42710,42685,42685,65
04/06/2007,12:57:00,42685,42695,42685,42690,43
04/06/2007,12:58:00,42695,42695,42690,42690,17
04/06/2007,12:59:00,42690,42700,42690,42700,5
04/06/2007,13:00:00,42700,42700,42685,42695,21
04/06/2007,13:01:00,42695,42695,42695,42695,2
04/06/2007,13:02:00,42695,42695,42690,42695,10
04/06/2007,13:03:00,42700,42705,42690,42700,15
04/06/2007,13:04:00,42700,42700,42700,42700,2
04/06/2007,13:05:00,42700,42700,42700,42700,5
04/06/2007,13:06:00,42700,42700,42695,42695,6
04/06/2007,13:07:00,42690,42695,42690,42695,2
04/06/2007,13:08:00,42695,42695,42690,42690,6
04/06/2007,13:09:00,42700,42700,42695,42695,2
04/06/2007,13:10:00,42695,42700,42695,42700,6
04/06/2007,13:11:00,42705,42705,42705,42705,1
04/06/2007,13:12:00,42710,42715,42710,42715,10
04/06/2007,13:13:00,42715,42715,42695,42700,23
04/06/2007,13:14:00,42700,42700,42700,42700,2
04/06/2007,13:15:00,42700,42700,42700,42700,6
04/06/2007,13:16:00,42700,42700,42700,42700,2
04/06/2007,13:17:00,42700,42700,42700,42700,6
04/06/2007,13:19:00,42705,42725,42705,42725,10
04/06/2007,13:20:00,42720,42720,42720,42720,6
04/06/2007,13:21:00,42725,42730,42720,42730,30
04/06/2007,13:22:00,42725,42730,42725,42730,25
04/06/2007,13:23:00,42730,42735,42730,42735,19
04/06/2007,13:24:00,42730,42740,42730,42735,8
04/06/2007,13:25:00,42740,42745,42740,42745,6
04/06/2007,13:26:00,42750,42750,42750,42750,3
04/06/2007,13:27:00,42735,42735,42735,42735,5
04/06/2007,13:28:00,42740,42740,42740,42740,1
04/06/2007,13:29:00,42735,42735,42735,42735,3
04/06/2007,13:30:00,42740,42740,42730,42730,12
04/06/2007,13:32:00,42730,42730,42725,42725,4
04/06/2007,13:33:00,42730,42730,42730,42730,1
04/06/2007,13:34:00,42725,42725,42725,42725,10
04/06/2007,13:35:00,42725,42725,42715,42725,7
04/06/2007,13:36:00,42715,42715,42705,42715,20
04/06/2007,13:37:00,42705,42705,42705,42705,2
04/06/2007,13:38:00,42700,42700,42695,42695,12
04/06/2007,13:40:00,42690,42690,42680,42680,35
04/06/2007,13:41:00,42680,42685,42680,42680,5
04/06/2007,13:42:00,42680,42685,42655,42655,68
04/06/2007,13:43:00,42660,42665,42660,42665,24
04/06/2007,13:44:00,42665,42670,42665,42670,18
04/06/2007,13:45:00,42665,42670,42665,42665,3
04/06/2007,13:46:00,42670,42670,42665,42670,10
04/06/2007,13:47:00,42670,42680,42670,42680,17
04/06/2007,13:48:00,42680,42680,42680,42680,2
04/06/2007,13:49:00,42680,42680,42675,42675,5
04/06/2007,13:50:00,42670,42670,42665,42665,22
04/06/2007,13:51:00,42660,42660,42635,42640,71
04/06/2007,13:52:00,42640,42640,42620,42620,66
04/06/2007,13:53:00,42620,42640,42620,42630,40
04/06/2007,13:54:00,42630,42640,42630,42635,11
04/06/2007,13:55:00,42640,42640,42635,42635,20
04/06/2007,13:56:00,42640,42640,42635,42635,6
04/06/2007,13:57:00,42640,42640,42630,42640,22
04/06/2007,13:58:00,42630,42635,42630,42635,5
04/06/2007,13:59:00,42630,42645,42625,42625,33
04/06/2007,14:00:00,42625,42625,42595,42605,59
04/06/2007,14:01:00,42605,42615,42605,42615,12
04/06/2007,14:02:00,42615,42615,42615,42615,11
04/06/2007,14:03:00,42620,42620,42615,42615,6
04/06/2007,14:04:00,42615,42615,42610,42615,146
04/06/2007,14:05:00,42615,42620,42615,42615,124
04/06/2007,14:06:00,42615,42615,42610,42610,5
04/06/2007,14:07:00,42615,42615,42610,42610,5
04/06/2007,14:08:00,42605,42605,42595,42605,42
04/06/2007,14:09:00,42600,42605,42600,42605,4
04/06/2007,14:10:00,42595,42600,42580,42595,56
04/06/2007,14:11:00,42590,42595,42590,42595,8
04/06/2007,14:12:00,42600,42615,42600,42615,18
04/06/2007,14:13:00,42610,42615,42605,42615,20
04/06/2007,14:14:00,42615,42625,42610,42615,29
04/06/2007,14:15:00,42615,42615,42610,42615,8
04/06/2007,14:16:00,42610,42615,42610,42615,9
04/06/2007,14:17:00,42615,42615,42615,42615,18
04/06/2007,14:18:00,42620,42620,42620,42620,9
04/06/2007,14:19:00,42620,42625,42610,42620,23
04/06/2007,14:20:00,42615,42615,42615,42615,3
04/06/2007,14:21:00,42615,42615,42600,42600,41
04/06/2007,14:22:00,42605,42605,42585,42600,38
04/06/2007,14:23:00,42600,42610,42600,42605,15
04/06/2007,14:24:00,42600,42605,42600,42600,8
04/06/2007,14:25:00,42600,42605,42600,42605,9
04/06/2007,14:26:00,42605,42630,42600,42630,33
04/06/2007,14:27:00,42625,42625,42605,42610,31
04/06/2007,14:28:00,42610,42610,42610,42610,5
04/06/2007,14:29:00,42615,42615,42595,42595,24
04/06/2007,14:30:00,42595,42610,42595,42610,21
04/06/2007,14:31:00,42610,42615,42610,42610,37
04/06/2007,14:32:00,42605,42610,42605,42610,14
04/06/2007,14:33:00,42600,42600,42570,42580,90
04/06/2007,14:34:00,42580,42580,42545,42550,81
04/06/2007,14:35:00,42550,42555,42545,42550,64
04/06/2007,14:36:00,42555,42555,42525,42525,110
04/06/2007,14:37:00,42520,42550,42520,42545,101
04/06/2007,14:38:00,42545,42550,42540,42550,21
04/06/2007,14:39:00,42555,42570,42555,42555,47
04/06/2007,14:40:00,42560,42560,42555,42555,17
04/06/2007,14:41:00,42555,42565,42555,42555,30
04/06/2007,14:42:00,42555,42555,42545,42555,26
04/06/2007,14:43:00,42555,42570,42550,42560,84
04/06/2007,14:44:00,42565,42580,42565,42580,23
04/06/2007,14:45:00,42580,42590,42570,42580,42
04/06/2007,14:46:00,42580,42605,42580,42605,54
04/06/2007,14:47:00,42605,42615,42600,42615,57
04/06/2007,14:48:00,42615,42640,42610,42635,90
04/06/2007,14:49:00,42635,42650,42635,42650,69
04/06/2007,14:50:00,42650,42660,42645,42650,104
04/06/2007,14:51:00,42650,42650,42635,42635,64
04/06/2007,14:52:00,42635,42640,42635,42640,43
04/06/2007,14:53:00,42645,42660,42640,42650,104
04/06/2007,14:54:00,42655,42660,42650,42660,61
04/06/2007,14:55:00,42660,42665,42650,42660,35
04/06/2007,14:56:00,42660,42660,42650,42650,37
04/06/2007,14:57:00,42655,42660,42655,42660,28
04/06/2007,14:58:00,42660,42675,42660,42675,28
04/06/2007,14:59:00,42675,42690,42670,42690,76
04/06/2007,15:00:00,42695,42695,42690,42690,117
04/06/2007,15:01:00,42690,42690,42670,42680,60
04/06/2007,15:02:00,42685,42690,42680,42685,64
04/06/2007,15:03:00,42680,42680,42670,42680,29
04/06/2007,15:04:00,42685,42690,42675,42680,74
04/06/2007,15:05:00,42680,42700,42680,42690,98
04/06/2007,15:06:00,42690,42720,42690,42720,112
04/06/2007,15:07:00,42715,42715,42710,42710,24
04/06/2007,15:08:00,42705,42720,42695,42700,112
04/06/2007,15:09:00,42700,42715,42700,42710,77
04/06/2007,15:10:00,42710,42710,42700,42705,39
04/06/2007,15:11:00,42700,42700,42700,42700,1
04/06/2007,15:12:00,42695,42700,42695,42700,14
04/06/2007,15:13:00,42700,42700,42695,42695,20
04/06/2007,15:14:00,42695,42695,42690,42690,7
04/06/2007,15:15:00,42690,42695,42690,42695,10
04/06/2007,15:16:00,42695,42695,42690,42690,27
04/06/2007,15:17:00,42690,42705,42685,42705,18
04/06/2007,15:18:00,42700,42710,42700,42710,45
04/06/2007,15:19:00,42715,42715,42710,42710,31
04/06/2007,15:20:00,42705,42705,42695,42695,33
04/06/2007,15:21:00,42690,42690,42665,42670,49
04/06/2007,15:22:00,42670,42680,42670,42680,21
04/06/2007,15:23:00,42680,42685,42675,42675,6
04/06/2007,15:24:00,42680,42680,42660,42660,28
04/06/2007,15:25:00,42655,42660,42650,42650,72
04/06/2007,15:26:00,42650,42655,42650,42655,24
04/06/2007,15:27:00,42660,42670,42655,42655,28
04/06/2007,15:28:00,42655,42655,42650,42650,9
04/06/2007,15:29:00,42660,42660,42650,42655,23
04/06/2007,15:30:00,42655,42665,42650,42665,55
04/06/2007,15:31:00,42660,42660,42645,42650,92
04/06/2007,15:32:00,42650,42655,42645,42650,15
04/06/2007,15:33:00,42645,42670,42645,42670,44
04/06/2007,15:34:00,42670,42685,42670,42685,41
04/06/2007,15:35:00,42690,42700,42685,42685,60
04/06/2007,15:36:00,42690,42695,42680,42680,45
04/06/2007,15:37:00,42685,42700,42685,42700,19
04/06/2007,15:38:00,42695,42700,42680,42680,28
04/06/2007,15:39:00,42685,42700,42675,42700,82
04/06/2007,15:40:00,42705,42720,42705,42715,107
04/06/2007,15:41:00,42715,42740,42710,42740,110
04/06/2007,15:42:00,42740,42750,42735,42745,98
04/06/2007,15:43:00,42740,42745,42725,42745,92
04/06/2007,15:44:00,42750,42755,42745,42745,64
04/06/2007,15:45:00,42750,42770,42750,42755,83
04/06/2007,15:46:00,42755,42770,42755,42760,75
04/06/2007,15:47:00,42760,42785,42755,42775,92
04/06/2007,15:48:00,42775,42775,42765,42770,88
04/06/2007,15:49:00,42770,42780,42765,42765,65
04/06/2007,15:50:00,42770,42790,42770,42780,43
04/06/2007,15:51:00,42785,42795,42780,42785,115
04/06/2007,15:52:00,42785,42790,42780,42785,49
04/06/2007,15:53:00,42785,42795,42780,42790,65
04/06/2007,15:54:00,42800,42800,42780,42785,74
04/06/2007,15:55:00,42775,42785,42765,42765,43
04/06/2007,15:56:00,42765,42775,42765,42770,28
04/06/2007,15:57:00,42770,42770,42745,42745,74
04/06/2007,15:58:00,42745,42750,42740,42740,25
04/06/2007,15:59:00,42745,42745,42740,42740,12
04/06/2007,16:00:00,42740,42750,42730,42740,99
04/06/2007,16:01:00,42740,42740,42725,42740,54
04/06/2007,16:02:00,42745,42760,42745,42750,29
04/06/2007,16:03:00,42755,42755,42715,42715,48
04/06/2007,16:04:00,42715,42730,42715,42725,61
04/06/2007,16:05:00,42725,42730,42720,42730,24
04/06/2007,16:06:00,42730,42735,42725,42735,44
04/06/2007,16:07:00,42735,42760,42730,42760,71
04/06/2007,16:08:00,42760,42765,42750,42760,33
04/06/2007,16:09:00,42765,42775,42755,42770,38
04/06/2007,16:10:00,42770,42780,42765,42780,59
04/06/2007,16:11:00,42780,42790,42775,42790,53
04/06/2007,16:12:00,42790,42790,42775,42780,37
04/06/2007,16:13:00,42780,42780,42770,42770,7
04/06/2007,16:14:00,42765,42775,42765,42765,31
04/06/2007,16:15:00,42765,42775,42765,42770,18
04/06/2007,16:16:00,42775,42775,42760,42760,19
04/06/2007,16:17:00,42770,42775,42755,42755,48
04/06/2007,16:18:00,42760,42760,42750,42760,19
04/06/2007,16:19:00,42750,42760,42750,42760,5
04/06/2007,16:20:00,42755,42760,42745,42745,44
04/06/2007,16:21:00,42745,42760,42740,42755,30
04/06/2007,16:22:00,42750,42750,42745,42745,13
04/06/2007,16:23:00,42740,42750,42735,42735,46
04/06/2007,16:24:00,42735,42740,42730,42735,42
04/06/2007,16:25:00,42735,42760,42735,42755,24
04/06/2007,16:26:00,42755,42780,42755,42780,73
04/06/2007,16:27:00,42780,42780,42775,42775,17
04/06/2007,16:28:00,42770,42790,42760,42760,47
04/06/2007,16:29:00,42760,42775,42760,42775,27
04/06/2007,16:30:00,42775,42790,42775,42775,86
04/06/2007,16:31:00,42770,42770,42740,42745,49
04/06/2007,16:32:00,42750,42765,42750,42760,16
04/06/2007,16:33:00,42760,42760,42750,42755,37
04/06/2007,16:34:00,42755,42755,42750,42750,9
04/06/2007,16:35:00,42750,42750,42740,42750,23
04/06/2007,16:36:00,42750,42750,42730,42735,55
04/06/2007,16:37:00,42735,42735,42720,42725,67
04/06/2007,16:38:00,42735,42740,42730,42735,9
04/06/2007,16:39:00,42735,42745,42730,42735,46
04/06/2007,16:40:00,42735,42740,42730,42730,19
04/06/2007,16:41:00,42725,42735,42720,42725,88
04/06/2007,16:42:00,42725,42745,42725,42730,36
04/06/2007,16:43:00,42730,42745,42730,42745,10
04/06/2007,16:44:00,42745,42750,42735,42745,19
04/06/2007,16:45:00,42745,42745,42740,42740,8
04/06/2007,16:46:00,42735,42735,42725,42725,38
04/06/2007,16:47:00,42730,42745,42730,42745,24
04/06/2007,16:48:00,42745,42750,42730,42730,22
04/06/2007,16:49:00,42725,42730,42715,42715,62
04/06/2007,16:50:00,42710,42720,42705,42715,39
04/06/2007,16:51:00,42720,42720,42690,42700,80
04/06/2007,16:52:00,42695,42700,42685,42685,53
04/06/2007,16:53:00,42690,42705,42690,42705,34
04/06/2007,16:54:00,42710,42725,42710,42715,23
04/06/2007,16:55:00,42715,42720,42705,42720,74
04/06/2007,16:56:00,42715,42720,42715,42720,11
04/06/2007,16:57:00,42720,42740,42720,42740,32
04/06/2007,16:58:00,42735,42735,42725,42735,12
04/06/2007,16:59:00,42730,42735,42725,42735,17
04/06/2007,17:00:00,42735,42735,42730,42730,21
04/06/2007,17:01:00,42730,42735,42725,42725,22
04/06/2007,17:02:00,42720,42725,42710,42710,22
04/06/2007,17:03:00,42715,42735,42710,42735,32
04/06/2007,17:04:00,42735,42735,42730,42730,20
04/06/2007,17:05:00,42725,42735,42725,42735,10
04/06/2007,17:06:00,42735,42750,42735,42745,30
04/06/2007,17:07:00,42740,42745,42735,42745,47
04/06/2007,17:08:00,42745,42750,42740,42750,12
04/06/2007,17:09:00,42750,42770,42750,42765,65
04/06/2007,17:10:00,42765,42770,42755,42755,41
04/06/2007,17:11:00,42755,42755,42745,42745,52
04/06/2007,17:12:00,42745,42760,42745,42760,36
04/06/2007,17:13:00,42755,42765,42750,42765,35
04/06/2007,17:14:00,42765,42780,42765,42775,71
04/06/2007,17:15:00,42775,42780,42765,42770,80
04/06/2007,17:16:00,42770,42770,42765,42770,25
04/06/2007,17:17:00,42770,42785,42770,42785,24
04/06/2007,17:18:00,42785,42790,42780,42790,46
04/06/2007,17:19:00,42790,42795,42790,42790,11
04/06/2007,17:20:00,42790,42795,42785,42785,60
04/06/2007,17:21:00,42790,42790,42780,42780,23
04/06/2007,17:22:00,42780,42780,42770,42780,32
04/06/2007,17:23:00,42780,42785,42775,42780,24
04/06/2007,17:24:00,42775,42775,42765,42770,76
04/06/2007,17:25:00,42775,42810,42770,42805,116
04/06/2007,17:26:00,42805,42805,42780,42790,58
04/06/2007,17:27:00,42785,42790,42775,42785,49
04/06/2007,17:28:00,42780,42785,42765,42780,57
04/06/2007,17:29:00,42785,42795,42785,42790,39
04/06/2007,17:30:00,42795,42800,42785,42790,63
04/06/2007,17:31:00,42790,42805,42790,42795,45
04/06/2007,17:32:00,42795,42815,42795,42805,37
04/06/2007,17:33:00,42800,42815,42800,42810,38
04/06/2007,17:34:00,42810,42820,42810,42815,52
04/06/2007,17:35:00,42820,42835,42820,42835,33
04/06/2007,17:36:00,42835,42835,42830,42835,25
04/06/2007,17:37:00,42835,42835,42820,42835,30
04/06/2007,17:38:00,42830,42840,42830,42840,18
04/06/2007,17:39:00,42840,42840,42810,42820,71
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/06/2007,17:26:00,42805,42805,42780,42790,58
04/06/2007,17:27:00,42785,42790,42775,42785,49
04/06/2007,17:28:00,42780,42785,42765,42780,57
04/06/2007,17:29:00,42785,42795,42785,42790,39
04/06/2007,17:30:00,42795,42800,42785,42790,63
04/06/2007,17:31:00,42790,42805,42790,42795,45
04/06/2007,17:32:00,42795,42815,42795,42805,37
04/06/2007,17:33:00,42800,42815,42800,42810,38
04/06/2007,17:34:00,42810,42820,42810,42815,52
04/06/2007,17:35:00,42820,42835,42820,42835,33
04/06/2007,17:36:00,42835,42835,42830,42835,25
04/06/2007,17:37:00,42835,42835,42820,42835,30
04/06/2007,17:38:00,42830,42840,42830,42840,18
04/06/2007,17:39:00,42840,42840,42810,42820,71
05/06/2007,09:00:00,42880,42905,42850,42895,103
05/06/2007,09:01:00,42890,42895,42870,42875,57
05/06/2007,09:02:00,42880,42890,42875,42880,74
05/06/2007,09:03:00,42875,42885,42875,42880,33
05/06/2007,09:04:00,42880,42890,42880,42890,38
05/06/2007,09:05:00,42890,42900,42890,42895,76
05/06/2007,09:06:00,42890,42890,42850,42860,69
05/06/2007,09:07:00,42860,42865,42850,42855,44
05/06/2007,09:08:00,42855,42920,42855,42920,104
05/06/2007,09:09:00,42915,42920,42890,42895,95
05/06/2007,09:10:00,42895,42915,42890,42895,129
05/06/2007,09:11:00,42900,42940,42895,42925,93
05/06/2007,09:12:00,42925,42940,42920,42930,38
05/06/2007,09:13:00,42930,42930,42920,42925,27
05/06/2007,09:14:00,42925,42940,42920,42940,55
05/06/2007,09:15:00,42935,42945,42930,42935,49
05/06/2007,09:16:00,42935,42935,42905,42910,97
05/06/2007,09:17:00,42915,42925,42900,42925,89
05/06/2007,09:18:00,42920,42935,42920,42920,21
05/06/2007,09:19:00,42920,42930,42920,42925,38
05/06/2007,09:20:00,42925,42945,42925,42925,92
05/06/2007,09:21:00,42930,42935,42910,42920,81
05/06/2007,09:22:00,42920,42945,42910,42910,164
05/06/2007,09:23:00,42910,42925,42900,42920,96
05/06/2007,09:24:00,42915,42935,42900,42930,71
05/06/2007,09:25:00,42930,42950,42930,42940,52
05/06/2007,09:26:00,42940,42955,42935,42945,93
05/06/2007,09:27:00,42945,42950,42935,42945,18
05/06/2007,09:28:00,42945,42950,42945,42950,15
05/06/2007,09:29:00,42950,42955,42945,42950,21
05/06/2007,09:30:00,42950,42980,42950,42975,78
05/06/2007,09:31:00,42980,42985,42970,42970,63
05/06/2007,09:32:00,42965,42970,42950,42965,61
05/06/2007,09:33:00,42960,42980,42960,42970,62
05/06/2007,09:34:00,42975,42975,42945,42960,39
05/06/2007,09:35:00,42965,42980,42955,42965,82
05/06/2007,09:36:00,42965,42985,42955,42965,65
05/06/2007,09:37:00,42965,42965,42940,42940,81
05/06/2007,09:38:00,42935,42960,42935,42940,56
05/06/2007,09:39:00,42935,42950,42930,42935,61
05/06/2007,09:40:00,42930,42935,42920,42935,75
05/06/2007,09:41:00,42930,42930,42915,42930,26
05/06/2007,09:42:00,42930,42945,42925,42930,47
05/06/2007,09:43:00,42935,42940,42925,42935,9
05/06/2007,09:44:00,42930,42935,42920,42930,25
05/06/2007,09:45:00,42930,42940,42915,42915,26
05/06/2007,09:46:00,42915,42915,42905,42905,76
05/06/2007,09:47:00,42905,42925,42905,42910,62
05/06/2007,09:48:00,42910,42915,42905,42915,39
05/06/2007,09:49:00,42915,42930,42915,42930,48
05/06/2007,09:50:00,42925,42930,42920,42920,35
05/06/2007,09:51:00,42925,42930,42925,42930,14
05/06/2007,09:52:00,42935,42940,42930,42940,29
05/06/2007,09:53:00,42940,42945,42930,42945,17
05/06/2007,09:54:00,42945,42945,42940,42945,12
05/06/2007,09:55:00,42945,42960,42945,42955,26
05/06/2007,09:56:00,42960,42960,42955,42960,15
05/06/2007,09:57:00,42960,42960,42955,42955,9
05/06/2007,09:58:00,42950,42950,42945,42945,15
05/06/2007,09:59:00,42945,42945,42935,42935,13
05/06/2007,10:00:00,42940,42945,42940,42940,10
05/06/2007,10:01:00,42945,42950,42940,42950,14
05/06/2007,10:02:00,42950,42960,42950,42955,11
05/06/2007,10:03:00,42955,42965,42950,42965,18
05/06/2007,10:04:00,42965,42970,42960,42960,42
05/06/2007,10:05:00,42960,42960,42950,42955,22
05/06/2007,10:06:00,42955,42970,42955,42970,31
05/06/2007,10:07:00,42970,42975,42960,42965,35
05/06/2007,10:08:00,42965,42965,42950,42955,34
05/06/2007,10:09:00,42955,42960,42950,42960,7
05/06/2007,10:10:00,42955,42960,42955,42955,13
05/06/2007,10:11:00,42965,42980,42960,42980,32
05/06/2007,10:12:00,42980,42980,42965,42975,17
05/06/2007,10:13:00,42970,42970,42970,42970,3
05/06/2007,10:14:00,42965,42975,42965,42965,22
05/06/2007,10:15:00,42970,42980,42970,42975,11
05/06/2007,10:16:00,42975,42980,42965,42965,21
05/06/2007,10:17:00,42970,42980,42970,42970,18
05/06/2007,10:18:00,42970,42975,42965,42965,10
05/06/2007,10:19:00,42965,43010,42965,43005,109
05/06/2007,10:20:00,43010,43025,43005,43020,90
05/06/2007,10:21:00,43015,43025,42995,42995,127
05/06/2007,10:22:00,42995,43005,42995,43000,51
05/06/2007,10:23:00,43000,43005,42995,43005,29
05/06/2007,10:24:00,42995,43000,42990,43000,19
05/06/2007,10:25:00,43000,43000,42990,43000,39
05/06/2007,10:26:00,43000,43020,43000,43015,65
05/06/2007,10:27:00,43020,43025,43015,43015,20
05/06/2007,10:28:00,43015,43040,43015,43035,103
05/06/2007,10:29:00,43040,43060,43040,43060,134
05/06/2007,10:30:00,43060,43065,43050,43050,106
05/06/2007,10:31:00,43050,43060,43045,43050,58
05/06/2007,10:32:00,43055,43060,43050,43055,47
05/06/2007,10:33:00,43055,43055,43045,43045,27
05/06/2007,10:34:00,43055,43075,43055,43065,76
05/06/2007,10:35:00,43075,43075,43065,43070,17
05/06/2007,10:36:00,43065,43075,43060,43060,44
05/06/2007,10:37:00,43060,43070,43055,43060,48
05/06/2007,10:38:00,43055,43060,43050,43050,32
05/06/2007,10:39:00,43055,43055,43030,43030,46
05/06/2007,10:40:00,43025,43030,43020,43020,50
05/06/2007,10:41:00,43020,43025,43020,43025,10
05/06/2007,10:42:00,43025,43030,43025,43030,14
05/06/2007,10:43:00,43030,43045,43030,43045,17
05/06/2007,10:44:00,43050,43050,43035,43050,29
05/06/2007,10:45:00,43050,43060,43050,43050,18
05/06/2007,10:46:00,43050,43055,43045,43055,18
05/06/2007,10:47:00,43060,43070,43060,43065,32
05/06/2007,10:48:00,43060,43060,43045,43050,32
05/06/2007,10:49:00,43050,43055,43045,43045,11
05/06/2007,10:50:00,43045,43050,43040,43045,35
05/06/2007,10:51:00,43045,43055,43045,43055,10
05/06/2007,10:52:00,43055,43065,43055,43065,33
05/06/2007,10:53:00,43065,43070,43060,43070,28
05/06/2007,10:54:00,43065,43065,43055,43060,20
05/06/2007,10:55:00,43060,43065,43060,43065,6
05/06/2007,10:56:00,43070,43070,43060,43060,20
05/06/2007,10:57:00,43060,43070,43060,43065,15
05/06/2007,10:58:00,43065,43100,43065,43095,147
05/06/2007,10:59:00,43095,43095,43080,43080,40
05/06/2007,11:00:00,43080,43085,43060,43070,46
05/06/2007,11:01:00,43075,43075,43055,43065,54
05/06/2007,11:02:00,43065,43080,43065,43080,24
05/06/2007,11:03:00,43075,43075,43070,43075,37
05/06/2007,11:04:00,43075,43075,43055,43060,21
05/06/2007,11:05:00,43060,43065,43055,43060,10
05/06/2007,11:06:00,43060,43065,43060,43065,12
05/06/2007,11:07:00,43065,43065,43060,43060,8
05/06/2007,11:08:00,43070,43075,43065,43075,16
05/06/2007,11:09:00,43070,43075,43070,43075,16
05/06/2007,11:10:00,43075,43075,43070,43070,12
05/06/2007,11:11:00,43075,43080,43075,43080,3
05/06/2007,11:12:00,43070,43070,43060,43060,18
05/06/2007,11:13:00,43065,43065,43065,43065,1
05/06/2007,11:14:00,43065,43070,43065,43070,5
05/06/2007,11:15:00,43075,43075,43075,43075,5
05/06/2007,11:16:00,43075,43095,43075,43095,38
05/06/2007,11:17:00,43090,43095,43080,43080,18
05/06/2007,11:18:00,43080,43095,43075,43095,23
05/06/2007,11:19:00,43095,43115,43095,43110,75
05/06/2007,11:20:00,43105,43110,43105,43105,46
05/06/2007,11:21:00,43100,43115,43100,43110,52
05/06/2007,11:22:00,43110,43110,43100,43110,54
05/06/2007,11:23:00,43110,43150,43110,43135,167
05/06/2007,11:24:00,43135,43145,43130,43130,30
05/06/2007,11:25:00,43135,43135,43130,43135,33
05/06/2007,11:26:00,43130,43135,43125,43130,16
05/06/2007,11:27:00,43130,43135,43130,43135,12
05/06/2007,11:28:00,43135,43135,43135,43135,14
05/06/2007,11:29:00,43135,43135,43130,43135,8
05/06/2007,11:30:00,43135,43140,43130,43130,24
05/06/2007,11:31:00,43130,43135,43130,43130,12
05/06/2007,11:32:00,43135,43135,43135,43135,2
05/06/2007,11:33:00,43140,43140,43130,43130,19
05/06/2007,11:34:00,43130,43135,43130,43135,13
05/06/2007,11:35:00,43135,43145,43135,43135,25
05/06/2007,11:36:00,43130,43130,43125,43130,16
05/06/2007,11:37:00,43130,43140,43130,43135,9
05/06/2007,11:38:00,43135,43135,43120,43120,38
05/06/2007,11:39:00,43120,43120,43115,43120,24
05/06/2007,11:40:00,43120,43120,43105,43105,32
05/06/2007,11:41:00,43110,43110,43095,43095,26
05/06/2007,11:42:00,43095,43100,43095,43100,30
05/06/2007,11:43:00,43100,43110,43100,43105,20
05/06/2007,11:44:00,43110,43115,43110,43110,10
05/06/2007,11:45:00,43110,43110,43110,43110,2
05/06/2007,11:46:00,43110,43110,43100,43100,29
05/06/2007,11:47:00,43100,43100,43090,43090,25
05/06/2007,11:48:00,43090,43095,43085,43090,21
05/06/2007,11:49:00,43090,43095,43090,43095,8
05/06/2007,11:50:00,43085,43090,43080,43090,33
05/06/2007,11:51:00,43090,43090,43085,43085,8
05/06/2007,11:52:00,43090,43095,43090,43090,8
05/06/2007,11:53:00,43090,43090,43085,43085,9
05/06/2007,11:54:00,43090,43090,43080,43080,20
05/06/2007,11:55:00,43085,43085,43080,43085,16
05/06/2007,11:56:00,43090,43100,43090,43095,39
05/06/2007,11:57:00,43090,43095,43090,43095,8
05/06/2007,11:58:00,43095,43095,43095,43095,1
05/06/2007,11:59:00,43095,43095,43095,43095,1
05/06/2007,12:00:00,43095,43095,43080,43080,12
05/06/2007,12:01:00,43085,43090,43085,43090,3
05/06/2007,12:02:00,43090,43090,43090,43090,1
05/06/2007,12:04:00,43095,43110,43095,43110,55
05/06/2007,12:05:00,43105,43105,43095,43095,21
05/06/2007,12:06:00,43095,43095,43085,43090,16
05/06/2007,12:07:00,43095,43095,43095,43095,4
05/06/2007,12:08:00,43090,43090,43090,43090,1
05/06/2007,12:09:00,43090,43090,43090,43090,6
05/06/2007,12:10:00,43090,43090,43085,43085,4
05/06/2007,12:11:00,43080,43085,43080,43085,6
05/06/2007,12:12:00,43085,43090,43085,43090,10
05/06/2007,12:13:00,43085,43085,43085,43085,1
05/06/2007,12:14:00,43090,43090,43090,43090,1
05/06/2007,12:15:00,43090,43095,43085,43085,19
05/06/2007,12:16:00,43085,43090,43080,43080,6
05/06/2007,12:17:00,43085,43085,43080,43080,10
05/06/2007,12:18:00,43085,43085,43065,43070,36
05/06/2007,12:19:00,43075,43080,43075,43080,9
05/06/2007,12:20:00,43075,43075,43070,43070,7
05/06/2007,12:21:00,43075,43075,43065,43065,6
05/06/2007,12:22:00,43065,43065,43065,43065,2
05/06/2007,12:23:00,43070,43070,43070,43070,2
05/06/2007,12:24:00,43065,43065,43055,43055,21
05/06/2007,12:25:00,43055,43060,43050,43060,31
05/06/2007,12:26:00,43055,43060,43055,43060,11
05/06/2007,12:27:00,43060,43065,43060,43065,7
05/06/2007,12:28:00,43065,43070,43065,43070,11
05/06/2007,12:29:00,43075,43085,43075,43075,27
05/06/2007,12:30:00,43075,43075,43075,43075,7
05/06/2007,12:31:00,43080,43085,43080,43085,4
05/06/2007,12:32:00,43085,43085,43080,43080,2
05/06/2007,12:33:00,43085,43090,43085,43085,6
05/06/2007,12:34:00,43090,43100,43090,43095,25
05/06/2007,12:35:00,43100,43100,43095,43095,8
05/06/2007,12:36:00,43100,43100,43090,43100,6
05/06/2007,12:37:00,43095,43095,43095,43095,2
05/06/2007,12:38:00,43100,43100,43100,43100,2
05/06/2007,12:39:00,43095,43095,43095,43095,3
05/06/2007,12:40:00,43095,43095,43085,43085,8
05/06/2007,12:41:00,43085,43085,43080,43080,4
05/06/2007,12:42:00,43080,43080,43080,43080,1
05/06/2007,12:43:00,43075,43075,43075,43075,4
05/06/2007,12:44:00,43075,43080,43075,43080,7
05/06/2007,12:45:00,43080,43080,43075,43075,31
05/06/2007,12:46:00,43070,43075,43070,43075,10
05/06/2007,12:47:00,43075,43075,43070,43070,17
05/06/2007,12:48:00,43070,43070,43055,43060,20
05/06/2007,12:49:00,43060,43070,43060,43065,16
05/06/2007,12:50:00,43065,43065,43065,43065,2
05/06/2007,12:51:00,43065,43070,43065,43065,8
05/06/2007,12:55:00,43070,43070,43070,43070,5
05/06/2007,12:56:00,43075,43075,43070,43070,6
05/06/2007,12:57:00,43075,43075,43070,43070,5
05/06/2007,12:58:00,43065,43065,43060,43060,14
05/06/2007,12:59:00,43060,43060,43060,43060,2
05/06/2007,13:00:00,43060,43065,43050,43050,28
05/06/2007,13:01:00,43050,43050,43045,43050,12
05/06/2007,13:02:00,43050,43050,43050,43050,9
05/06/2007,13:03:00,43045,43045,43035,43035,24
05/06/2007,13:04:00,43035,43035,43030,43035,16
05/06/2007,13:05:00,43035,43035,43030,43030,16
05/06/2007,13:06:00,43030,43040,43030,43035,9
05/06/2007,13:07:00,43035,43045,43035,43045,11
05/06/2007,13:08:00,43045,43045,43045,43045,11
05/06/2007,13:09:00,43040,43040,43025,43030,18
05/06/2007,13:10:00,43030,43055,43030,43040,20
05/06/2007,13:11:00,43050,43055,43035,43035,15
05/06/2007,13:12:00,43035,43040,43035,43035,18
05/06/2007,13:13:00,43040,43045,43040,43045,6
05/06/2007,13:14:00,43045,43045,43020,43020,52
05/06/2007,13:15:00,43025,43030,43020,43020,21
05/06/2007,13:16:00,43015,43015,43000,43010,132
05/06/2007,13:17:00,43015,43015,43010,43010,11
05/06/2007,13:18:00,43005,43005,42980,42990,50
05/06/2007,13:19:00,42985,42990,42975,42985,39
05/06/2007,13:20:00,42985,42985,42980,42980,24
05/06/2007,13:21:00,42975,43000,42970,43000,66
05/06/2007,13:22:00,43000,43000,42990,42990,27
05/06/2007,13:23:00,42995,43000,42990,43000,27
05/06/2007,13:24:00,42995,43010,42995,43010,30
05/06/2007,13:25:00,43010,43015,43005,43005,17
05/06/2007,13:26:00,43005,43005,42995,42995,26
05/06/2007,13:27:00,43000,43005,42995,43000,10
05/06/2007,13:28:00,42995,42995,42990,42990,20
05/06/2007,13:29:00,42995,43005,42995,43005,15
05/06/2007,13:30:00,43010,43010,43010,43010,5
05/06/2007,13:31:00,43005,43005,42985,42985,57
05/06/2007,13:32:00,42990,43015,42990,43010,34
05/06/2007,13:33:00,43010,43010,43000,43005,8
05/06/2007,13:34:00,43005,43010,43005,43005,5
05/06/2007,13:35:00,43005,43010,43000,43000,11
05/06/2007,13:36:00,43010,43010,43010,43010,4
05/06/2007,13:37:00,43015,43015,43010,43010,5
05/06/2007,13:38:00,43000,43005,42995,42995,11
05/06/2007,13:39:00,42995,43000,42995,42995,19
05/06/2007,13:40:00,42995,42995,42985,42990,39
05/06/2007,13:41:00,42990,42995,42990,42990,20
05/06/2007,13:42:00,42995,43000,42995,43000,4
05/06/2007,13:43:00,42995,43005,42995,43005,20
05/06/2007,13:44:00,43005,43010,43005,43005,7
05/06/2007,13:45:00,43000,43000,42995,42995,9
05/06/2007,13:46:00,42995,42995,42995,42995,1
05/06/2007,13:47:00,43000,43005,43000,43005,4
05/06/2007,13:48:00,43005,43010,42995,43005,18
05/06/2007,13:49:00,43005,43005,43005,43005,2
05/06/2007,13:50:00,43005,43005,43000,43000,9
05/06/2007,13:51:00,42995,43000,42995,42995,13
05/06/2007,13:52:00,42990,42995,42990,42990,7
05/06/2007,13:53:00,42990,42990,42990,42990,1
05/06/2007,13:54:00,42995,42995,42985,42985,16
05/06/2007,13:55:00,42985,42985,42975,42980,31
05/06/2007,13:56:00,42975,42985,42970,42985,39
05/06/2007,13:57:00,42985,42985,42980,42980,9
05/06/2007,13:58:00,42985,42990,42985,42985,13
05/06/2007,13:59:00,42980,42985,42980,42980,7
05/06/2007,14:00:00,42980,42980,42975,42975,43
05/06/2007,14:01:00,42975,42975,42975,42975,1
05/06/2007,14:02:00,42975,42980,42975,42975,6
05/06/2007,14:03:00,42980,43000,42980,42995,32
05/06/2007,14:04:00,43000,43000,43000,43000,8
05/06/2007,14:05:00,43000,43020,43000,43010,39
05/06/2007,14:06:00,43005,43010,43000,43000,15
05/06/2007,14:07:00,43000,43015,43000,43010,10
05/06/2007,14:08:00,43005,43005,43005,43005,3
05/06/2007,14:09:00,43010,43010,43005,43005,11
05/06/2007,14:10:00,43005,43005,43000,43000,15
05/06/2007,14:11:00,43000,43000,42990,42990,7
05/06/2007,14:12:00,42990,42990,42980,42990,18
05/06/2007,14:13:00,42990,42990,42975,42985,40
05/06/2007,14:14:00,42980,42980,42980,42980,4
05/06/2007,14:15:00,42980,42990,42960,42965,62
05/06/2007,14:16:00,42960,42970,42960,42965,8
05/06/2007,14:17:00,42970,42980,42965,42980,42
05/06/2007,14:18:00,42975,42975,42965,42975,33
05/06/2007,14:19:00,42975,42975,42970,42975,31
05/06/2007,14:20:00,42975,42990,42975,42985,41
05/06/2007,14:21:00,42985,42985,42970,42970,66
05/06/2007,14:22:00,42965,42970,42960,42960,88
05/06/2007,14:23:00,42960,42965,42945,42945,160
05/06/2007,14:24:00,42945,42950,42925,42930,120
05/06/2007,14:25:00,42930,42935,42915,42920,96
05/06/2007,14:26:00,42920,42930,42905,42910,65
05/06/2007,14:27:00,42905,42920,42900,42915,65
05/06/2007,14:28:00,42915,42915,42880,42885,90
05/06/2007,14:29:00,42880,42885,42855,42870,117
05/06/2007,14:30:00,42870,42870,42860,42860,74
05/06/2007,14:31:00,42855,42880,42855,42875,70
05/06/2007,14:32:00,42880,42895,42875,42890,93
05/06/2007,14:33:00,42890,42890,42875,42885,54
05/06/2007,14:34:00,42885,42900,42880,42900,33
05/06/2007,14:35:00,42900,42910,42900,42900,34
05/06/2007,14:36:00,42900,42900,42890,42895,17
05/06/2007,14:37:00,42895,42920,42895,42920,69
05/06/2007,14:38:00,42915,42920,42915,42920,24
05/06/2007,14:39:00,42920,42925,42920,42925,35
05/06/2007,14:40:00,42925,42925,42905,42905,28
05/06/2007,14:41:00,42900,42930,42900,42930,184
05/06/2007,14:42:00,42935,42945,42930,42930,58
05/06/2007,14:43:00,42935,42940,42935,42940,12
05/06/2007,14:44:00,42940,42940,42925,42930,31
05/06/2007,14:45:00,42930,42940,42925,42930,22
05/06/2007,14:46:00,42925,42930,42910,42925,38
05/06/2007,14:47:00,42930,42930,42910,42910,33
05/06/2007,14:48:00,42910,42910,42900,42905,47
05/06/2007,14:49:00,42900,42900,42885,42890,45
05/06/2007,14:50:00,42880,42885,42865,42885,111
05/06/2007,14:51:00,42885,42885,42870,42885,39
05/06/2007,14:52:00,42890,42905,42890,42895,32
05/06/2007,14:53:00,42895,42910,42895,42910,33
05/06/2007,14:54:00,42910,42910,42900,42900,22
05/06/2007,14:55:00,42905,42905,42895,42900,16
05/06/2007,14:56:00,42900,42915,42895,42910,48
05/06/2007,14:57:00,42905,42910,42895,42895,37
05/06/2007,14:58:00,42900,42905,42890,42900,23
05/06/2007,14:59:00,42900,42905,42900,42900,19
05/06/2007,15:00:00,42895,42895,42880,42880,28
05/06/2007,15:01:00,42875,42885,42875,42885,29
05/06/2007,15:02:00,42890,42895,42890,42895,17
05/06/2007,15:03:00,42895,42895,42890,42890,7
05/06/2007,15:04:00,42885,42900,42885,42900,19
05/06/2007,15:05:00,42895,42895,42885,42895,11
05/06/2007,15:06:00,42890,42895,42890,42895,9
05/06/2007,15:07:00,42890,42890,42885,42885,17
05/06/2007,15:08:00,42885,42885,42875,42880,13
05/06/2007,15:09:00,42880,42880,42875,42875,19
05/06/2007,15:10:00,42875,42880,42860,42870,95
05/06/2007,15:11:00,42875,42890,42870,42885,30
05/06/2007,15:12:00,42885,42890,42880,42880,38
05/06/2007,15:13:00,42880,42895,42880,42895,15
05/06/2007,15:14:00,42895,42905,42895,42905,21
05/06/2007,15:15:00,42905,42915,42905,42915,36
05/06/2007,15:16:00,42915,42925,42915,42920,29
05/06/2007,15:17:00,42920,42920,42920,42920,17
05/06/2007,15:18:00,42925,42935,42925,42935,53
05/06/2007,15:19:00,42935,42940,42925,42930,63
05/06/2007,15:20:00,42930,42930,42930,42930,5
05/06/2007,15:21:00,42935,42955,42930,42955,45
05/06/2007,15:22:00,42955,42965,42950,42955,50
05/06/2007,15:23:00,42950,42955,42950,42950,14
05/06/2007,15:24:00,42950,42950,42940,42940,15
05/06/2007,15:25:00,42940,42945,42940,42945,13
05/06/2007,15:26:00,42945,42945,42945,42945,3
05/06/2007,15:27:00,42940,42940,42915,42925,30
05/06/2007,15:28:00,42925,42945,42925,42945,17
05/06/2007,15:29:00,42945,42955,42945,42955,22
05/06/2007,15:30:00,42950,42965,42930,42930,60
05/06/2007,15:31:00,42935,42935,42915,42920,49
05/06/2007,15:32:00,42925,42930,42915,42915,29
05/06/2007,15:33:00,42910,42945,42905,42935,58
05/06/2007,15:34:00,42945,42960,42930,42935,73
05/06/2007,15:35:00,42935,42935,42910,42920,156
05/06/2007,15:36:00,42920,42925,42910,42925,33
05/06/2007,15:37:00,42925,42925,42910,42910,28
05/06/2007,15:38:00,42910,42925,42900,42920,28
05/06/2007,15:39:00,42920,42925,42905,42915,35
05/06/2007,15:40:00,42915,42915,42900,42910,46
05/06/2007,15:41:00,42910,42940,42905,42935,65
05/06/2007,15:42:00,42935,42950,42925,42945,58
05/06/2007,15:43:00,42950,42960,42940,42940,51
05/06/2007,15:44:00,42940,42960,42935,42945,41
05/06/2007,15:45:00,42950,42960,42945,42955,27
05/06/2007,15:46:00,42955,42960,42945,42945,27
05/06/2007,15:47:00,42945,42950,42935,42950,19
05/06/2007,15:48:00,42955,42960,42955,42960,8
05/06/2007,15:49:00,42955,42955,42945,42945,10
05/06/2007,15:50:00,42945,42950,42935,42945,45
05/06/2007,15:51:00,42945,42950,42940,42950,14
05/06/2007,15:52:00,42950,42950,42945,42945,16
05/06/2007,15:53:00,42950,42955,42925,42925,37
05/06/2007,15:54:00,42930,42945,42930,42935,22
05/06/2007,15:55:00,42935,42935,42925,42930,16
05/06/2007,15:56:00,42930,42940,42920,42920,12
05/06/2007,15:57:00,42930,42935,42925,42935,15
05/06/2007,15:58:00,42930,42935,42920,42920,14
05/06/2007,15:59:00,42925,42935,42925,42935,20
05/06/2007,16:00:00,42940,42975,42930,42970,204
05/06/2007,16:01:00,42975,43000,42965,43000,125
05/06/2007,16:02:00,43000,43015,42965,42965,133
05/06/2007,16:03:00,42970,42970,42940,42955,127
05/06/2007,16:04:00,42955,42960,42940,42955,57
05/06/2007,16:05:00,42955,42975,42950,42965,71
05/06/2007,16:06:00,42970,42990,42955,42960,98
05/06/2007,16:07:00,42965,42980,42955,42975,69
05/06/2007,16:08:00,42970,42990,42960,42980,77
05/06/2007,16:09:00,42985,43020,42985,43010,139
05/06/2007,16:10:00,43010,43020,42995,43005,55
05/06/2007,16:11:00,43000,43020,43000,43020,57
05/06/2007,16:12:00,43020,43025,43015,43025,67
05/06/2007,16:13:00,43025,43025,43010,43010,22
05/06/2007,16:14:00,43010,43025,43010,43015,34
05/06/2007,16:15:00,43020,43040,43020,43030,74
05/06/2007,16:16:00,43035,43035,43015,43015,60
05/06/2007,16:17:00,43015,43020,43010,43015,37
05/06/2007,16:18:00,43010,43010,42990,43000,57
05/06/2007,16:19:00,43000,43005,42990,42995,26
05/06/2007,16:20:00,42995,42995,42960,42960,79
05/06/2007,16:21:00,42965,42990,42960,42990,56
05/06/2007,16:22:00,42985,42990,42970,42970,60
05/06/2007,16:23:00,42965,42975,42955,42960,71
05/06/2007,16:24:00,42960,42975,42940,42950,75
05/06/2007,16:25:00,42945,42960,42930,42950,58
05/06/2007,16:26:00,42950,42965,42945,42955,88
05/06/2007,16:27:00,42955,42975,42955,42970,31
05/06/2007,16:28:00,42975,42990,42965,42975,103
05/06/2007,16:29:00,42970,42985,42970,42985,41
05/06/2007,16:30:00,42985,42985,42970,42975,36
05/06/2007,16:31:00,42970,42980,42970,42975,16
05/06/2007,16:32:00,42975,42980,42970,42970,36
05/06/2007,16:33:00,42975,42985,42970,42985,22
05/06/2007,16:34:00,42985,42985,42965,42965,15
05/06/2007,16:35:00,42965,42975,42955,42960,38
05/06/2007,16:36:00,42965,42980,42965,42975,24
05/06/2007,16:37:00,42975,42990,42975,42985,65
05/06/2007,16:38:00,42990,43000,42975,42980,47
05/06/2007,16:39:00,42975,42975,42965,42965,26
05/06/2007,16:40:00,42965,42965,42945,42955,51
05/06/2007,16:41:00,42945,42955,42940,42950,55
05/06/2007,16:42:00,42950,42965,42940,42965,47
05/06/2007,16:43:00,42960,42960,42955,42960,14
05/06/2007,16:44:00,42960,42960,42960,42960,2
05/06/2007,16:45:00,42965,42975,42960,42975,33
05/06/2007,16:46:00,42975,42995,42975,42995,76
05/06/2007,16:47:00,42995,42995,42990,42990,30
05/06/2007,16:48:00,42990,42995,42975,42995,73
05/06/2007,16:49:00,42995,43000,42995,42995,55
05/06/2007,16:50:00,43000,43015,43000,43005,67
05/06/2007,16:51:00,43005,43010,43000,43005,31
05/06/2007,16:52:00,43005,43020,43005,43010,46
05/06/2007,16:53:00,43015,43035,43015,43030,53
05/06/2007,16:54:00,43035,43045,43035,43045,107
05/06/2007,16:55:00,43045,43050,43040,43045,66
05/06/2007,16:56:00,43050,43050,43045,43045,68
05/06/2007,16:57:00,43050,43050,43020,43020,46
05/06/2007,16:58:00,43025,43035,43025,43030,42
05/06/2007,16:59:00,43035,43045,43035,43040,22
05/06/2007,17:00:00,43040,43045,43035,43035,33
05/06/2007,17:01:00,43035,43045,43025,43030,21
05/06/2007,17:02:00,43030,43030,43015,43030,35
05/06/2007,17:03:00,43030,43035,43025,43035,43
05/06/2007,17:04:00,43035,43045,43035,43045,24
05/06/2007,17:05:00,43040,43040,43025,43030,61
05/06/2007,17:06:00,43035,43045,43030,43040,17
05/06/2007,17:07:00,43040,43040,43035,43035,9
05/06/2007,17:08:00,43030,43040,43025,43035,39
05/06/2007,17:09:00,43040,43050,43040,43040,25
05/06/2007,17:10:00,43040,43045,43040,43045,16
05/06/2007,17:11:00,43045,43060,43040,43060,73
05/06/2007,17:12:00,43065,43070,43060,43060,48
05/06/2007,17:13:00,43055,43065,43045,43050,74
05/06/2007,17:14:00,43045,43050,43040,43050,43
05/06/2007,17:15:00,43040,43050,43025,43030,71
05/06/2007,17:16:00,43025,43030,43020,43030,37
05/06/2007,17:17:00,43030,43035,43020,43020,28
05/06/2007,17:18:00,43030,43030,43020,43030,17
05/06/2007,17:19:00,43030,43035,43030,43030,12
05/06/2007,17:20:00,43030,43040,43025,43030,26
05/06/2007,17:21:00,43030,43035,43030,43030,15
05/06/2007,17:22:00,43030,43030,43025,43030,9
05/06/2007,17:23:00,43025,43030,43015,43025,116
05/06/2007,17:24:00,43025,43025,43020,43020,15
05/06/2007,17:25:00,43025,43040,43020,43035,62
05/06/2007,17:26:00,43030,43035,43025,43035,34
05/06/2007,17:27:00,43030,43060,43030,43040,95
05/06/2007,17:28:00,43040,43050,43040,43040,30
05/06/2007,17:29:00,43035,43035,43000,43000,142
05/06/2007,17:30:00,43000,43000,42985,42990,90
05/06/2007,17:31:00,42990,42990,42970,42970,47
05/06/2007,17:32:00,42970,42985,42970,42980,37
05/06/2007,17:33:00,42985,42995,42980,42990,32
05/06/2007,17:34:00,42985,42990,42985,42985,34
05/06/2007,17:35:00,42990,42990,42985,42985,19
05/06/2007,17:36:00,42990,42990,42990,42990,10
05/06/2007,17:37:00,42990,42995,42975,42985,22
05/06/2007,17:38:00,42985,42985,42970,42970,11
05/06/2007,17:39:00,42970,42970,42935,42935,56
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/06/2007,17.28.00,43040,43050,43040,43040,30
05/06/2007,17.29.00,43035,43035,43000,43000,142
05/06/2007,17.30.00,43000,43000,42985,42990,90
05/06/2007,17.31.00,42990,42990,42970,42970,47
05/06/2007,17.32.00,42970,42985,42970,42980,37
05/06/2007,17.33.00,42985,42995,42980,42990,32
05/06/2007,17.34.00,42985,42990,42985,42985,34
05/06/2007,17.35.00,42990,42990,42985,42985,19
05/06/2007,17.36.00,42990,42990,42990,42990,10
05/06/2007,17.37.00,42990,42995,42975,42985,22
05/06/2007,17.38.00,42985,42985,42970,42970,11
05/06/2007,17.39.00,42970,42970,42935,42935,56
06/06/2007,09.00.00,42950,43015,42930,43015,127
06/06/2007,09.01.00,43015,43025,43000,43000,114
06/06/2007,09.02.00,43020,43020,42995,42995,30
06/06/2007,09.03.00,42990,42995,42955,42955,111
06/06/2007,09.04.00,42960,42985,42960,42985,38
06/06/2007,09.05.00,42990,43005,42980,42995,74
06/06/2007,09.06.00,42995,43000,42970,42975,37
06/06/2007,09.07.00,42975,42975,42950,42950,34
06/06/2007,09.08.00,42950,42960,42950,42955,39
06/06/2007,09.09.00,42960,42970,42940,42970,57
06/06/2007,09.10.00,42970,42980,42970,42980,49
06/06/2007,09.11.00,42980,42985,42975,42980,42
06/06/2007,09.12.00,42980,43000,42980,42995,67
06/06/2007,09.13.00,42995,42995,42985,42995,64
06/06/2007,09.14.00,42995,43025,42995,43025,63
06/06/2007,09.15.00,43020,43055,43020,43055,97
06/06/2007,09.16.00,43055,43060,43030,43040,57
06/06/2007,09.17.00,43035,43045,43030,43040,43
06/06/2007,09.18.00,43035,43040,43035,43035,22
06/06/2007,09.19.00,43040,43050,43035,43050,53
06/06/2007,09.20.00,43050,43055,43035,43035,42
06/06/2007,09.21.00,43030,43040,43030,43035,42
06/06/2007,09.22.00,43040,43045,43030,43045,93
06/06/2007,09.23.00,43045,43055,43045,43050,71
06/06/2007,09.24.00,43050,43050,43040,43040,47
06/06/2007,09.25.00,43040,43070,43040,43070,48
06/06/2007,09.26.00,43070,43070,43055,43060,59
06/06/2007,09.27.00,43060,43075,43060,43065,114
06/06/2007,09.28.00,43065,43065,43035,43040,50
06/06/2007,09.29.00,43040,43060,43040,43060,39
06/06/2007,09.30.00,43065,43065,43040,43040,31
06/06/2007,09.31.00,43040,43050,43015,43015,78
06/06/2007,09.32.00,43020,43045,43020,43040,45
06/06/2007,09.33.00,43045,43050,43040,43045,17
06/06/2007,09.34.00,43045,43045,43030,43035,12
06/06/2007,09.35.00,43030,43040,43025,43040,13
06/06/2007,09.36.00,43040,43040,43020,43020,26
06/06/2007,09.37.00,43015,43015,42985,42990,56
06/06/2007,09.38.00,42995,43010,42990,43005,38
06/06/2007,09.39.00,43000,43000,42985,42990,69
06/06/2007,09.40.00,42990,43000,42990,42990,41
06/06/2007,09.41.00,42990,42990,42930,42930,152
06/06/2007,09.42.00,42930,42935,42915,42915,118
06/06/2007,09.43.00,42915,42915,42890,42895,113
06/06/2007,09.44.00,42895,42910,42885,42905,110
06/06/2007,09.45.00,42905,42935,42900,42925,100
06/06/2007,09.46.00,42925,42930,42915,42915,17
06/06/2007,09.47.00,42915,42915,42885,42890,82
06/06/2007,09.48.00,42895,42920,42895,42910,64
06/06/2007,09.49.00,42900,42900,42865,42865,49
06/06/2007,09.50.00,42870,42875,42850,42850,147
06/06/2007,09.51.00,42845,42870,42835,42870,97
06/06/2007,09.52.00,42865,42880,42860,42865,41
06/06/2007,09.53.00,42870,42885,42870,42885,35
06/06/2007,09.54.00,42885,42885,42865,42870,19
06/06/2007,09.55.00,42870,42875,42865,42870,10
06/06/2007,09.56.00,42870,42875,42860,42875,36
06/06/2007,09.57.00,42870,42885,42860,42885,35
06/06/2007,09.58.00,42885,42915,42885,42910,75
06/06/2007,09.59.00,42910,42915,42900,42905,39
06/06/2007,10.00.00,42900,42900,42880,42890,73
06/06/2007,10.01.00,42890,42890,42850,42855,101
06/06/2007,10.02.00,42855,42860,42825,42845,143
06/06/2007,10.03.00,42845,42850,42835,42845,60
06/06/2007,10.04.00,42845,42865,42845,42860,76
06/06/2007,10.05.00,42860,42870,42855,42865,36
06/06/2007,10.06.00,42870,42880,42870,42870,23
06/06/2007,10.07.00,42870,42890,42870,42885,16
06/06/2007,10.08.00,42885,42890,42880,42890,11
06/06/2007,10.09.00,42885,42890,42875,42880,35
06/06/2007,10.10.00,42880,42890,42860,42860,104
06/06/2007,10.11.00,42855,42870,42850,42870,60
06/06/2007,10.12.00,42870,42875,42845,42845,62
06/06/2007,10.13.00,42840,42860,42830,42840,62
06/06/2007,10.14.00,42845,42845,42835,42840,28
06/06/2007,10.15.00,42835,42840,42815,42815,104
06/06/2007,10.16.00,42810,42835,42805,42815,101
06/06/2007,10.17.00,42820,42835,42820,42830,57
06/06/2007,10.18.00,42830,42840,42820,42830,26
06/06/2007,10.19.00,42830,42840,42820,42820,25
06/06/2007,10.20.00,42820,42820,42785,42790,114
06/06/2007,10.21.00,42790,42805,42775,42785,81
06/06/2007,10.22.00,42785,42790,42780,42785,44
06/06/2007,10.23.00,42790,42810,42790,42800,46
06/06/2007,10.24.00,42795,42815,42785,42785,52
06/06/2007,10.25.00,42790,42790,42750,42775,221
06/06/2007,10.26.00,42775,42795,42770,42785,58
06/06/2007,10.27.00,42780,42795,42780,42780,54
06/06/2007,10.28.00,42785,42795,42785,42795,32
06/06/2007,10.29.00,42795,42795,42780,42785,29
06/06/2007,10.30.00,42795,42800,42790,42795,64
06/06/2007,10.31.00,42800,42810,42795,42800,66
06/06/2007,10.32.00,42795,42795,42780,42780,58
06/06/2007,10.33.00,42780,42790,42780,42790,32
06/06/2007,10.34.00,42790,42795,42780,42785,50
06/06/2007,10.35.00,42785,42785,42775,42785,26
06/06/2007,10.36.00,42780,42780,42770,42775,17
06/06/2007,10.37.00,42780,42780,42750,42755,84
06/06/2007,10.38.00,42760,42770,42750,42750,37
06/06/2007,10.39.00,42755,42755,42735,42740,44
06/06/2007,10.40.00,42740,42740,42715,42725,75
06/06/2007,10.41.00,42720,42730,42710,42725,71
06/06/2007,10.42.00,42725,42725,42710,42715,41
06/06/2007,10.43.00,42715,42735,42715,42730,61
06/06/2007,10.44.00,42730,42735,42720,42730,23
06/06/2007,10.45.00,42725,42725,42710,42715,45
06/06/2007,10.46.00,42715,42715,42700,42710,181
06/06/2007,10.47.00,42710,42710,42680,42685,98
06/06/2007,10.48.00,42690,42715,42690,42710,108
06/06/2007,10.49.00,42710,42710,42695,42695,48
06/06/2007,10.50.00,42695,42695,42680,42690,67
06/06/2007,10.51.00,42685,42710,42685,42705,65
06/06/2007,10.52.00,42705,42710,42690,42700,56
06/06/2007,10.53.00,42705,42735,42705,42730,59
06/06/2007,10.54.00,42725,42735,42715,42725,33
06/06/2007,10.55.00,42730,42750,42725,42750,99
06/06/2007,10.56.00,42750,42770,42745,42770,66
06/06/2007,10.57.00,42770,42780,42765,42775,38
06/06/2007,10.58.00,42770,42775,42770,42775,50
06/06/2007,10.59.00,42780,42780,42775,42780,21
06/06/2007,11.00.00,42780,42790,42780,42780,28
06/06/2007,11.01.00,42785,42785,42775,42775,22
06/06/2007,11.02.00,42775,42785,42770,42785,49
06/06/2007,11.03.00,42785,42795,42780,42790,28
06/06/2007,11.04.00,42790,42790,42785,42785,19
06/06/2007,11.05.00,42790,42790,42785,42790,22
06/06/2007,11.06.00,42785,42785,42770,42770,26
06/06/2007,11.07.00,42770,42775,42765,42770,15
06/06/2007,11.08.00,42765,42765,42755,42760,85
06/06/2007,11.09.00,42755,42755,42750,42750,24
06/06/2007,11.10.00,42755,42760,42745,42750,25
06/06/2007,11.11.00,42750,42750,42735,42745,41
06/06/2007,11.12.00,42740,42745,42735,42740,19
06/06/2007,11.13.00,42740,42760,42740,42760,36
06/06/2007,11.14.00,42755,42760,42750,42755,16
06/06/2007,11.15.00,42750,42750,42730,42730,25
06/06/2007,11.16.00,42730,42735,42715,42715,40
06/06/2007,11.17.00,42715,42720,42700,42715,87
06/06/2007,11.18.00,42715,42715,42695,42700,65
06/06/2007,11.19.00,42705,42715,42705,42715,57
06/06/2007,11.20.00,42715,42725,42715,42725,18
06/06/2007,11.21.00,42720,42730,42720,42725,32
06/06/2007,11.22.00,42725,42725,42710,42720,33
06/06/2007,11.23.00,42720,42720,42690,42690,160
06/06/2007,11.24.00,42685,42685,42650,42665,217
06/06/2007,11.25.00,42655,42675,42655,42670,80
06/06/2007,11.26.00,42675,42690,42670,42680,51
06/06/2007,11.27.00,42685,42685,42670,42670,22
06/06/2007,11.28.00,42670,42675,42665,42665,24
06/06/2007,11.29.00,42670,42685,42670,42685,48
06/06/2007,11.30.00,42690,42690,42690,42690,16
06/06/2007,11.31.00,42695,42700,42690,42690,30
06/06/2007,11.32.00,42685,42685,42680,42680,19
06/06/2007,11.33.00,42680,42700,42680,42695,12
06/06/2007,11.34.00,42695,42700,42690,42690,16
06/06/2007,11.35.00,42690,42710,42685,42710,45
06/06/2007,11.36.00,42710,42730,42710,42720,79
06/06/2007,11.37.00,42720,42720,42710,42710,29
06/06/2007,11.38.00,42710,42715,42710,42710,12
06/06/2007,11.39.00,42710,42710,42705,42710,11
06/06/2007,11.40.00,42710,42720,42710,42715,12
06/06/2007,11.41.00,42715,42725,42715,42715,21
06/06/2007,11.42.00,42710,42715,42700,42700,27
06/06/2007,11.43.00,42700,42710,42695,42710,12
06/06/2007,11.44.00,42710,42720,42710,42720,17
06/06/2007,11.45.00,42715,42715,42710,42710,13
06/06/2007,11.46.00,42715,42720,42715,42715,16
06/06/2007,11.47.00,42715,42715,42705,42710,20
06/06/2007,11.48.00,42705,42705,42695,42695,20
06/06/2007,11.49.00,42700,42705,42700,42700,18
06/06/2007,11.50.00,42700,42700,42695,42695,6
06/06/2007,11.51.00,42700,42700,42695,42695,19
06/06/2007,11.52.00,42695,42695,42690,42695,13
06/06/2007,11.53.00,42690,42695,42690,42695,8
06/06/2007,11.54.00,42695,42695,42685,42690,10
06/06/2007,11.55.00,42695,42695,42690,42690,22
06/06/2007,11.56.00,42685,42685,42675,42680,49
06/06/2007,11.57.00,42680,42685,42680,42685,11
06/06/2007,11.58.00,42690,42700,42690,42690,37
06/06/2007,11.59.00,42685,42690,42675,42675,33
06/06/2007,12.00.00,42675,42675,42620,42620,203
06/06/2007,12.01.00,42625,42635,42610,42630,108
06/06/2007,12.02.00,42630,42630,42615,42620,39
06/06/2007,12.03.00,42620,42625,42605,42615,55
06/06/2007,12.04.00,42615,42615,42595,42605,69
06/06/2007,12.05.00,42605,42610,42585,42585,71
06/06/2007,12.06.00,42585,42590,42580,42585,79
06/06/2007,12.07.00,42590,42595,42580,42585,59
06/06/2007,12.08.00,42585,42615,42580,42610,58
06/06/2007,12.09.00,42615,42635,42615,42635,94
06/06/2007,12.10.00,42640,42645,42640,42640,51
06/06/2007,12.11.00,42640,42655,42640,42655,47
06/06/2007,12.12.00,42655,42660,42650,42650,33
06/06/2007,12.13.00,42650,42650,42640,42645,27
06/06/2007,12.14.00,42640,42670,42640,42665,73
06/06/2007,12.15.00,42660,42670,42660,42660,29
06/06/2007,12.16.00,42660,42665,42650,42655,58
06/06/2007,12.17.00,42655,42665,42650,42660,80
06/06/2007,12.18.00,42665,42680,42655,42680,87
06/06/2007,12.19.00,42685,42690,42680,42680,44
06/06/2007,12.20.00,42680,42680,42665,42665,46
06/06/2007,12.21.00,42660,42675,42660,42675,17
06/06/2007,12.22.00,42675,42675,42675,42675,3
06/06/2007,12.23.00,42680,42685,42680,42685,3
06/06/2007,12.24.00,42680,42685,42680,42685,5
06/06/2007,12.25.00,42690,42695,42685,42685,19
06/06/2007,12.26.00,42685,42690,42685,42685,7
06/06/2007,12.27.00,42680,42685,42675,42675,23
06/06/2007,12.28.00,42675,42680,42675,42680,11
06/06/2007,12.29.00,42680,42685,42680,42685,5
06/06/2007,12.30.00,42685,42695,42680,42685,18
06/06/2007,12.31.00,42690,42690,42680,42680,7
06/06/2007,12.32.00,42690,42695,42690,42695,5
06/06/2007,12.33.00,42685,42685,42675,42675,8
06/06/2007,12.34.00,42675,42675,42675,42675,2
06/06/2007,12.35.00,42670,42675,42670,42675,7
06/06/2007,12.36.00,42675,42675,42675,42675,4
06/06/2007,12.37.00,42670,42670,42670,42670,13
06/06/2007,12.38.00,42670,42675,42670,42675,7
06/06/2007,12.39.00,42670,42695,42670,42690,44
06/06/2007,12.40.00,42695,42695,42685,42685,53
06/06/2007,12.41.00,42685,42690,42685,42685,12
06/06/2007,12.42.00,42685,42685,42680,42680,8
06/06/2007,12.43.00,42675,42680,42645,42660,65
06/06/2007,12.44.00,42655,42660,42645,42645,25
06/06/2007,12.45.00,42645,42645,42615,42615,105
06/06/2007,12.46.00,42620,42650,42615,42645,94
06/06/2007,12.47.00,42645,42645,42635,42645,25
06/06/2007,12.48.00,42645,42650,42640,42640,27
06/06/2007,12.49.00,42645,42645,42645,42645,2
06/06/2007,12.50.00,42650,42650,42630,42630,45
06/06/2007,12.51.00,42635,42635,42630,42630,10
06/06/2007,12.52.00,42635,42635,42625,42630,18
06/06/2007,12.53.00,42625,42635,42625,42625,22
06/06/2007,12.54.00,42620,42635,42620,42630,11
06/06/2007,12.55.00,42630,42630,42620,42630,20
06/06/2007,12.56.00,42630,42640,42625,42640,26
06/06/2007,12.57.00,42635,42645,42635,42645,20
06/06/2007,12.58.00,42640,42650,42635,42640,38
06/06/2007,12.59.00,42640,42655,42640,42655,23
06/06/2007,13.00.00,42650,42665,42650,42655,15
06/06/2007,13.01.00,42660,42660,42645,42645,25
06/06/2007,13.02.00,42645,42650,42645,42650,5
06/06/2007,13.03.00,42650,42650,42650,42650,1
06/06/2007,13.04.00,42650,42665,42650,42660,9
06/06/2007,13.05.00,42660,42660,42640,42640,15
06/06/2007,13.06.00,42640,42645,42640,42645,21
06/06/2007,13.07.00,42645,42650,42645,42650,3
06/06/2007,13.08.00,42645,42650,42645,42650,3
06/06/2007,13.09.00,42655,42655,42650,42650,8
06/06/2007,13.10.00,42655,42660,42655,42660,13
06/06/2007,13.11.00,42660,42660,42660,42660,3
06/06/2007,13.12.00,42665,42670,42660,42660,9
06/06/2007,13.14.00,42660,42660,42655,42655,14
06/06/2007,13.15.00,42650,42650,42650,42650,4
06/06/2007,13.16.00,42650,42650,42650,42650,3
06/06/2007,13.17.00,42660,42660,42650,42650,9
06/06/2007,13.18.00,42645,42655,42640,42655,19
06/06/2007,13.19.00,42660,42665,42660,42665,4
06/06/2007,13.20.00,42670,42675,42670,42675,22
06/06/2007,13.21.00,42680,42685,42680,42685,19
06/06/2007,13.22.00,42690,42690,42690,42690,19
06/06/2007,13.23.00,42690,42700,42690,42695,45
06/06/2007,13.24.00,42695,42710,42695,42705,28
06/06/2007,13.25.00,42705,42705,42695,42705,9
06/06/2007,13.26.00,42710,42715,42710,42715,21
06/06/2007,13.27.00,42715,42730,42715,42720,52
06/06/2007,13.28.00,42720,42730,42720,42730,25
06/06/2007,13.29.00,42730,42735,42730,42730,16
06/06/2007,13.30.00,42730,42740,42725,42740,39
06/06/2007,13.31.00,42745,42755,42745,42755,40
06/06/2007,13.32.00,42755,42760,42745,42750,51
06/06/2007,13.33.00,42755,42760,42750,42755,22
06/06/2007,13.34.00,42755,42755,42740,42750,22
06/06/2007,13.35.00,42750,42750,42740,42745,4
06/06/2007,13.36.00,42750,42750,42745,42745,6
06/06/2007,13.37.00,42750,42750,42745,42745,32
06/06/2007,13.38.00,42745,42745,42740,42740,13
06/06/2007,13.39.00,42740,42745,42735,42740,24
06/06/2007,13.40.00,42740,42745,42735,42745,38
06/06/2007,13.41.00,42745,42750,42740,42750,22
06/06/2007,13.42.00,42745,42760,42745,42760,32
06/06/2007,13.43.00,42760,42760,42755,42760,17
06/06/2007,13.44.00,42760,42765,42750,42750,12
06/06/2007,13.45.00,42760,42765,42750,42760,21
06/06/2007,13.46.00,42750,42755,42750,42755,8
06/06/2007,13.47.00,42755,42755,42735,42745,14
06/06/2007,13.48.00,42740,42740,42725,42725,34
06/06/2007,13.49.00,42725,42725,42720,42725,5
06/06/2007,13.50.00,42725,42730,42725,42730,10
06/06/2007,13.51.00,42730,42735,42730,42735,22
06/06/2007,13.52.00,42735,42735,42730,42730,3
06/06/2007,13.53.00,42725,42725,42725,42725,1
06/06/2007,13.54.00,42720,42720,42720,42720,3
06/06/2007,13.55.00,42720,42725,42715,42725,7
06/06/2007,13.56.00,42730,42735,42730,42735,5
06/06/2007,13.57.00,42730,42730,42730,42730,6
06/06/2007,13.58.00,42740,42745,42740,42745,12
06/06/2007,13.59.00,42750,42755,42745,42745,14
06/06/2007,14.00.00,42745,42760,42745,42760,19
06/06/2007,14.01.00,42760,42760,42750,42750,6
06/06/2007,14.02.00,42745,42750,42745,42745,5
06/06/2007,14.03.00,42745,42750,42745,42750,5
06/06/2007,14.04.00,42750,42750,42745,42745,2
06/06/2007,14.05.00,42745,42745,42745,42745,3
06/06/2007,14.06.00,42745,42745,42745,42745,1
06/06/2007,14.07.00,42740,42740,42720,42725,23
06/06/2007,14.08.00,42725,42730,42720,42730,11
06/06/2007,14.10.00,42730,42735,42725,42725,27
06/06/2007,14.11.00,42720,42725,42715,42720,18
06/06/2007,14.12.00,42720,42725,42720,42725,8
06/06/2007,14.13.00,42715,42715,42705,42710,75
06/06/2007,14.14.00,42705,42715,42705,42710,18
06/06/2007,14.15.00,42710,42710,42690,42700,32
06/06/2007,14.16.00,42705,42705,42700,42700,8
06/06/2007,14.17.00,42700,42705,42700,42700,15
06/06/2007,14.18.00,42705,42705,42700,42700,4
06/06/2007,14.19.00,42700,42705,42700,42705,3
06/06/2007,14.20.00,42700,42710,42700,42705,7
06/06/2007,14.21.00,42700,42700,42700,42700,5
06/06/2007,14.22.00,42695,42695,42685,42685,14
06/06/2007,14.23.00,42685,42695,42685,42690,23
06/06/2007,14.24.00,42685,42685,42685,42685,1
06/06/2007,14.25.00,42690,42700,42690,42700,12
06/06/2007,14.26.00,42695,42695,42695,42695,2
06/06/2007,14.27.00,42695,42695,42670,42675,36
06/06/2007,14.28.00,42680,42680,42670,42675,13
06/06/2007,14.29.00,42670,42680,42670,42675,11
06/06/2007,14.30.00,42665,42665,42630,42630,82
06/06/2007,14.31.00,42630,42640,42615,42620,78
06/06/2007,14.32.00,42615,42625,42600,42615,82
06/06/2007,14.33.00,42620,42650,42620,42645,67
06/06/2007,14.34.00,42645,42660,42630,42655,80
06/06/2007,14.35.00,42650,42660,42650,42655,43
06/06/2007,14.36.00,42660,42670,42660,42670,27
06/06/2007,14.37.00,42660,42660,42650,42650,19
06/06/2007,14.38.00,42650,42650,42645,42650,25
06/06/2007,14.39.00,42645,42665,42645,42665,35
06/06/2007,14.40.00,42665,42680,42660,42665,73
06/06/2007,14.41.00,42665,42690,42660,42690,34
06/06/2007,14.42.00,42685,42690,42670,42685,54
06/06/2007,14.43.00,42685,42685,42675,42675,22
06/06/2007,14.44.00,42670,42675,42665,42675,7
06/06/2007,14.45.00,42675,42675,42665,42675,16
06/06/2007,14.46.00,42675,42680,42670,42680,24
06/06/2007,14.47.00,42680,42705,42675,42705,53
06/06/2007,14.48.00,42705,42710,42675,42675,50
06/06/2007,14.49.00,42675,42690,42675,42685,38
06/06/2007,14.50.00,42685,42685,42670,42680,31
06/06/2007,14.51.00,42675,42695,42670,42695,26
06/06/2007,14.52.00,42685,42705,42685,42690,43
06/06/2007,14.53.00,42690,42690,42670,42670,21
06/06/2007,14.54.00,42680,42710,42680,42710,31
06/06/2007,14.55.00,42710,42725,42705,42725,64
06/06/2007,14.56.00,42725,42730,42705,42710,32
06/06/2007,14.57.00,42710,42720,42700,42720,25
06/06/2007,14.58.00,42725,42735,42725,42725,30
06/06/2007,14.59.00,42725,42725,42710,42710,14
06/06/2007,15.00.00,42720,42740,42720,42735,38
06/06/2007,15.01.00,42730,42730,42725,42725,9
06/06/2007,15.02.00,42720,42730,42720,42720,16
06/06/2007,15.03.00,42720,42730,42720,42730,23
06/06/2007,15.04.00,42730,42735,42725,42730,30
06/06/2007,15.05.00,42730,42750,42730,42740,32
06/06/2007,15.06.00,42750,42760,42750,42760,23
06/06/2007,15.07.00,42755,42760,42745,42750,45
06/06/2007,15.08.00,42755,42760,42755,42755,29
06/06/2007,15.09.00,42755,42780,42750,42775,75
06/06/2007,15.10.00,42775,42790,42770,42780,117
06/06/2007,15.11.00,42780,42790,42775,42780,61
06/06/2007,15.12.00,42780,42785,42765,42785,70
06/06/2007,15.13.00,42775,42775,42755,42760,29
06/06/2007,15.14.00,42755,42760,42750,42760,22
06/06/2007,15.15.00,42765,42770,42765,42765,33
06/06/2007,15.16.00,42760,42760,42735,42735,34
06/06/2007,15.17.00,42735,42755,42730,42740,56
06/06/2007,15.18.00,42745,42745,42735,42735,26
06/06/2007,15.19.00,42740,42740,42735,42735,9
06/06/2007,15.20.00,42730,42740,42725,42730,29
06/06/2007,15.21.00,42730,42735,42730,42735,12
06/06/2007,15.22.00,42735,42740,42735,42735,8
06/06/2007,15.23.00,42740,42745,42740,42745,7
06/06/2007,15.24.00,42745,42745,42740,42740,8
06/06/2007,15.25.00,42740,42740,42735,42740,10
06/06/2007,15.26.00,42735,42735,42730,42730,17
06/06/2007,15.27.00,42725,42725,42715,42715,10
06/06/2007,15.28.00,42730,42735,42725,42735,15
06/06/2007,15.29.00,42735,42740,42720,42740,19
06/06/2007,15.30.00,42735,42735,42720,42720,21
06/06/2007,15.31.00,42720,42735,42720,42735,20
06/06/2007,15.32.00,42730,42735,42725,42730,12
06/06/2007,15.33.00,42730,42735,42720,42720,18
06/06/2007,15.34.00,42720,42720,42690,42700,71
06/06/2007,15.35.00,42705,42705,42670,42670,54
06/06/2007,15.36.00,42675,42675,42660,42670,59
06/06/2007,15.37.00,42675,42675,42660,42660,31
06/06/2007,15.38.00,42660,42675,42650,42670,49
06/06/2007,15.39.00,42675,42700,42670,42690,68
06/06/2007,15.40.00,42690,42710,42685,42710,48
06/06/2007,15.41.00,42715,42715,42700,42705,43
06/06/2007,15.42.00,42695,42715,42690,42705,51
06/06/2007,15.43.00,42715,42720,42710,42710,14
06/06/2007,15.44.00,42705,42705,42690,42700,57
06/06/2007,15.45.00,42695,42720,42695,42700,25
06/06/2007,15.46.00,42695,42695,42660,42665,95
06/06/2007,15.47.00,42660,42685,42655,42675,68
06/06/2007,15.48.00,42670,42690,42670,42675,69
06/06/2007,15.49.00,42675,42675,42630,42635,109
06/06/2007,15.50.00,42635,42645,42620,42630,81
06/06/2007,15.51.00,42630,42635,42610,42615,89
06/06/2007,15.52.00,42620,42655,42620,42645,66
06/06/2007,15.53.00,42645,42655,42635,42645,49
06/06/2007,15.54.00,42645,42650,42630,42640,58
06/06/2007,15.55.00,42635,42670,42635,42670,66
06/06/2007,15.56.00,42665,42675,42660,42670,61
06/06/2007,15.57.00,42675,42680,42650,42655,36
06/06/2007,15.58.00,42655,42670,42645,42665,59
06/06/2007,15.59.00,42665,42665,42630,42630,48
06/06/2007,16.00.00,42625,42655,42620,42645,97
06/06/2007,16.01.00,42650,42655,42640,42655,45
06/06/2007,16.02.00,42650,42650,42620,42635,66
06/06/2007,16.03.00,42630,42645,42625,42625,73
06/06/2007,16.04.00,42625,42640,42620,42625,46
06/06/2007,16.05.00,42620,42625,42605,42605,154
06/06/2007,16.06.00,42600,42625,42595,42625,93
06/06/2007,16.07.00,42620,42625,42610,42615,38
06/06/2007,16.08.00,42615,42625,42610,42620,75
06/06/2007,16.09.00,42625,42635,42620,42625,51
06/06/2007,16.10.00,42620,42620,42595,42610,121
06/06/2007,16.11.00,42600,42615,42580,42615,131
06/06/2007,16.12.00,42610,42640,42610,42635,129
06/06/2007,16.13.00,42640,42660,42640,42660,53
06/06/2007,16.14.00,42660,42665,42635,42640,48
06/06/2007,16.15.00,42640,42640,42625,42635,35
06/06/2007,16.16.00,42630,42640,42630,42640,17
06/06/2007,16.17.00,42640,42645,42640,42645,7
06/06/2007,16.18.00,42640,42640,42625,42625,23
06/06/2007,16.19.00,42630,42650,42630,42645,34
06/06/2007,16.20.00,42650,42675,42645,42675,44
06/06/2007,16.21.00,42670,42675,42660,42670,27
06/06/2007,16.22.00,42665,42665,42650,42660,18
06/06/2007,16.23.00,42660,42660,42645,42645,24
06/06/2007,16.24.00,42650,42650,42640,42645,32
06/06/2007,16.25.00,42645,42660,42645,42655,13
06/06/2007,16.26.00,42660,42670,42650,42655,34
06/06/2007,16.27.00,42650,42650,42635,42635,54
06/06/2007,16.28.00,42640,42640,42620,42620,23
06/06/2007,16.29.00,42625,42640,42620,42640,13
06/06/2007,16.30.00,42650,42650,42630,42645,38
06/06/2007,16.31.00,42650,42650,42630,42640,33
06/06/2007,16.32.00,42640,42645,42630,42635,20
06/06/2007,16.33.00,42630,42630,42590,42590,115
06/06/2007,16.34.00,42590,42590,42555,42560,189
06/06/2007,16.35.00,42555,42555,42505,42505,207
06/06/2007,16.36.00,42500,42525,42495,42505,243
06/06/2007,16.37.00,42505,42515,42465,42475,153
06/06/2007,16.38.00,42475,42515,42460,42500,170
06/06/2007,16.39.00,42500,42515,42485,42510,144
06/06/2007,16.40.00,42510,42525,42500,42500,109
06/06/2007,16.41.00,42510,42515,42510,42515,26
06/06/2007,16.42.00,42510,42520,42495,42510,69
06/06/2007,16.43.00,42510,42525,42510,42520,70
06/06/2007,16.44.00,42520,42535,42515,42520,56
06/06/2007,16.45.00,42520,42520,42505,42505,57
06/06/2007,16.46.00,42505,42505,42475,42495,110
06/06/2007,16.47.00,42490,42490,42465,42480,93
06/06/2007,16.48.00,42480,42490,42475,42490,75
06/06/2007,16.49.00,42490,42495,42470,42470,46
06/06/2007,16.50.00,42470,42470,42395,42415,385
06/06/2007,16.51.00,42410,42410,42355,42365,215
06/06/2007,16.52.00,42365,42390,42365,42380,127
06/06/2007,16.53.00,42380,42410,42380,42395,118
06/06/2007,16.54.00,42400,42425,42400,42420,49
06/06/2007,16.55.00,42420,42425,42395,42415,86
06/06/2007,16.56.00,42415,42415,42385,42405,64
06/06/2007,16.57.00,42400,42400,42370,42385,119
06/06/2007,16.58.00,42380,42380,42355,42360,122
06/06/2007,16.59.00,42355,42365,42340,42350,130
06/06/2007,17.00.00,42345,42400,42340,42395,142
06/06/2007,17.01.00,42395,42405,42385,42385,61
06/06/2007,17.02.00,42385,42385,42355,42370,106
06/06/2007,17.03.00,42370,42380,42365,42365,67
06/06/2007,17.04.00,42365,42365,42315,42345,320
06/06/2007,17.05.00,42340,42340,42320,42330,110
06/06/2007,17.06.00,42325,42370,42320,42365,114
06/06/2007,17.07.00,42370,42390,42370,42380,87
06/06/2007,17.08.00,42380,42380,42360,42360,33
06/06/2007,17.09.00,42365,42385,42360,42385,31
06/06/2007,17.10.00,42385,42410,42385,42410,83
06/06/2007,17.11.00,42410,42450,42410,42440,86
06/06/2007,17.12.00,42440,42445,42420,42420,73
06/06/2007,17.13.00,42420,42420,42390,42405,140
06/06/2007,17.14.00,42405,42420,42395,42420,56
06/06/2007,17.15.00,42420,42420,42405,42405,16
06/06/2007,17.16.00,42405,42415,42400,42415,30
06/06/2007,17.17.00,42410,42415,42390,42415,53
06/06/2007,17.18.00,42415,42425,42415,42415,22
06/06/2007,17.19.00,42420,42430,42420,42430,20
06/06/2007,17.20.00,42430,42445,42420,42435,66
06/06/2007,17.21.00,42435,42440,42425,42430,26
06/06/2007,17.22.00,42435,42445,42425,42440,53
06/06/2007,17.23.00,42440,42445,42425,42430,33
06/06/2007,17.24.00,42430,42430,42405,42410,115
06/06/2007,17.25.00,42410,42415,42370,42405,99
06/06/2007,17.26.00,42400,42410,42380,42380,81
06/06/2007,17.27.00,42385,42385,42340,42355,141
06/06/2007,17.28.00,42355,42355,42325,42330,88
06/06/2007,17.29.00,42330,42370,42325,42335,102
06/06/2007,17.30.00,42335,42355,42335,42345,69
06/06/2007,17.31.00,42345,42345,42320,42335,80
06/06/2007,17.32.00,42335,42335,42320,42330,64
06/06/2007,17.33.00,42335,42335,42315,42330,73
06/06/2007,17.34.00,42330,42340,42325,42335,36
06/06/2007,17.35.00,42335,42340,42295,42295,132
06/06/2007,17.36.00,42310,42315,42300,42305,47
06/06/2007,17.37.00,42315,42325,42305,42315,62
06/06/2007,17.38.00,42315,42320,42305,42315,28
06/06/2007,17.39.00,42315,42325,42300,42315,58
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/06/2007,16:07:00,42620,42625,42610,42615,38
06/06/2007,16:08:00,42615,42625,42610,42620,75
06/06/2007,16:09:00,42625,42635,42620,42625,51
06/06/2007,16:10:00,42620,42620,42595,42610,121
06/06/2007,16:11:00,42600,42615,42580,42615,131
06/06/2007,16:12:00,42610,42640,42610,42635,129
06/06/2007,16:13:00,42640,42660,42640,42660,53
06/06/2007,16:14:00,42660,42665,42635,42640,48
06/06/2007,16:15:00,42640,42640,42625,42635,35
06/06/2007,16:16:00,42630,42640,42630,42640,17
06/06/2007,16:17:00,42640,42645,42640,42645,7
06/06/2007,16:18:00,42640,42640,42625,42625,23
06/06/2007,16:19:00,42630,42650,42630,42645,34
06/06/2007,16:20:00,42650,42675,42645,42675,44
06/06/2007,16:21:00,42670,42675,42660,42670,27
06/06/2007,16:22:00,42665,42665,42650,42660,18
06/06/2007,16:23:00,42660,42660,42645,42645,24
06/06/2007,16:24:00,42650,42650,42640,42645,32
06/06/2007,16:25:00,42645,42660,42645,42655,13
06/06/2007,16:26:00,42660,42670,42650,42655,34
06/06/2007,16:27:00,42650,42650,42635,42635,54
06/06/2007,16:28:00,42640,42640,42620,42620,23
06/06/2007,16:29:00,42625,42640,42620,42640,13
06/06/2007,16:30:00,42650,42650,42630,42645,38
06/06/2007,16:31:00,42650,42650,42630,42640,33
06/06/2007,16:32:00,42640,42645,42630,42635,20
06/06/2007,16:33:00,42630,42630,42590,42590,115
06/06/2007,16:34:00,42590,42590,42555,42560,189
06/06/2007,16:35:00,42555,42555,42505,42505,207
06/06/2007,16:36:00,42500,42525,42495,42505,243
06/06/2007,16:37:00,42505,42515,42465,42475,153
06/06/2007,16:38:00,42475,42515,42460,42500,170
06/06/2007,16:39:00,42500,42515,42485,42510,144
06/06/2007,16:40:00,42510,42525,42500,42500,109
06/06/2007,16:41:00,42510,42515,42510,42515,26
06/06/2007,16:42:00,42510,42520,42495,42510,69
06/06/2007,16:43:00,42510,42525,42510,42520,70
06/06/2007,16:44:00,42520,42535,42515,42520,56
06/06/2007,16:45:00,42520,42520,42505,42505,57
06/06/2007,16:46:00,42505,42505,42475,42495,110
06/06/2007,16:47:00,42490,42490,42465,42480,93
06/06/2007,16:48:00,42480,42490,42475,42490,75
06/06/2007,16:49:00,42490,42495,42470,42470,46
06/06/2007,16:50:00,42470,42470,42395,42415,385
06/06/2007,16:51:00,42410,42410,42355,42365,215
06/06/2007,16:52:00,42365,42390,42365,42380,127
06/06/2007,16:53:00,42380,42410,42380,42395,118
06/06/2007,16:54:00,42400,42425,42400,42420,49
06/06/2007,16:55:00,42420,42425,42395,42415,86
06/06/2007,16:56:00,42415,42415,42385,42405,64
06/06/2007,16:57:00,42400,42400,42370,42385,119
06/06/2007,16:58:00,42380,42380,42355,42360,122
06/06/2007,16:59:00,42355,42365,42340,42350,130
06/06/2007,17:00:00,42345,42400,42340,42395,142
06/06/2007,17:01:00,42395,42405,42385,42385,61
06/06/2007,17:02:00,42385,42385,42355,42370,106
06/06/2007,17:03:00,42370,42380,42365,42365,67
06/06/2007,17:04:00,42365,42365,42315,42345,320
06/06/2007,17:05:00,42340,42340,42320,42330,110
06/06/2007,17:06:00,42325,42370,42320,42365,114
06/06/2007,17:07:00,42370,42390,42370,42380,87
06/06/2007,17:08:00,42380,42380,42360,42360,33
06/06/2007,17:09:00,42365,42385,42360,42385,31
06/06/2007,17:10:00,42385,42410,42385,42410,83
06/06/2007,17:11:00,42410,42450,42410,42440,86
06/06/2007,17:12:00,42440,42445,42420,42420,73
06/06/2007,17:13:00,42420,42420,42390,42405,140
06/06/2007,17:14:00,42405,42420,42395,42420,56
06/06/2007,17:15:00,42420,42420,42405,42405,16
06/06/2007,17:16:00,42405,42415,42400,42415,30
06/06/2007,17:17:00,42410,42415,42390,42415,53
06/06/2007,17:18:00,42415,42425,42415,42415,22
06/06/2007,17:19:00,42420,42430,42420,42430,20
06/06/2007,17:20:00,42430,42445,42420,42435,66
06/06/2007,17:21:00,42435,42440,42425,42430,26
06/06/2007,17:22:00,42435,42445,42425,42440,53
06/06/2007,17:23:00,42440,42445,42425,42430,33
06/06/2007,17:24:00,42430,42430,42405,42410,115
06/06/2007,17:25:00,42410,42415,42370,42405,99
06/06/2007,17:26:00,42400,42410,42380,42380,81
06/06/2007,17:27:00,42385,42385,42340,42355,141
06/06/2007,17:28:00,42355,42355,42325,42330,88
06/06/2007,17:29:00,42330,42370,42325,42335,102
06/06/2007,17:30:00,42335,42355,42335,42345,69
06/06/2007,17:31:00,42345,42345,42320,42335,80
06/06/2007,17:32:00,42335,42335,42320,42330,64
06/06/2007,17:33:00,42335,42335,42315,42330,73
06/06/2007,17:34:00,42330,42340,42325,42335,36
06/06/2007,17:35:00,42335,42340,42295,42295,132
06/06/2007,17:36:00,42310,42315,42300,42305,47
06/06/2007,17:37:00,42315,42325,42305,42315,62
06/06/2007,17:38:00,42315,42320,42305,42315,28
06/06/2007,17:39:00,42315,42325,42300,42315,58
07/06/2007,09:00:00,42400,42475,42400,42470,674
07/06/2007,09:01:00,42470,42475,42450,42450,196
07/06/2007,09:02:00,42450,42475,42445,42470,197
07/06/2007,09:03:00,42465,42480,42455,42470,248
07/06/2007,09:04:00,42470,42500,42470,42495,174
07/06/2007,09:05:00,42500,42510,42490,42510,225
07/06/2007,09:06:00,42510,42535,42510,42515,220
07/06/2007,09:07:00,42515,42525,42515,42520,53
07/06/2007,09:08:00,42525,42530,42515,42515,53
07/06/2007,09:09:00,42515,42525,42515,42520,40
07/06/2007,09:10:00,42520,42525,42500,42505,87
07/06/2007,09:11:00,42500,42500,42480,42490,78
07/06/2007,09:12:00,42490,42510,42490,42495,45
07/06/2007,09:13:00,42495,42500,42495,42500,31
07/06/2007,09:14:00,42500,42500,42485,42500,29
07/06/2007,09:15:00,42500,42515,42495,42495,45
07/06/2007,09:16:00,42495,42495,42450,42450,102
07/06/2007,09:17:00,42455,42460,42450,42460,47
07/06/2007,09:18:00,42455,42465,42455,42460,43
07/06/2007,09:19:00,42465,42475,42465,42470,39
07/06/2007,09:20:00,42470,42475,42470,42475,22
07/06/2007,09:21:00,42465,42465,42430,42430,59
07/06/2007,09:22:00,42430,42440,42415,42420,84
07/06/2007,09:23:00,42420,42425,42405,42405,49
07/06/2007,09:24:00,42405,42405,42380,42395,99
07/06/2007,09:25:00,42395,42405,42385,42405,91
07/06/2007,09:26:00,42405,42425,42395,42395,69
07/06/2007,09:27:00,42395,42395,42350,42355,134
07/06/2007,09:28:00,42355,42360,42340,42345,158
07/06/2007,09:29:00,42355,42365,42350,42355,55
07/06/2007,09:30:00,42350,42385,42340,42385,149
07/06/2007,09:31:00,42385,42410,42385,42410,56
07/06/2007,09:32:00,42410,42440,42410,42440,34
07/06/2007,09:33:00,42430,42435,42420,42430,49
07/06/2007,09:34:00,42430,42430,42420,42425,33
07/06/2007,09:35:00,42430,42430,42395,42405,55
07/06/2007,09:36:00,42410,42430,42410,42430,21
07/06/2007,09:37:00,42430,42435,42400,42405,67
07/06/2007,09:38:00,42400,42400,42380,42390,52
07/06/2007,09:39:00,42390,42395,42360,42365,83
07/06/2007,09:40:00,42365,42385,42360,42380,62
07/06/2007,09:41:00,42375,42380,42360,42360,35
07/06/2007,09:42:00,42355,42355,42315,42315,197
07/06/2007,09:43:00,42315,42325,42300,42320,118
07/06/2007,09:44:00,42320,42340,42320,42340,46
07/06/2007,09:45:00,42335,42335,42290,42320,219
07/06/2007,09:46:00,42320,42345,42320,42320,122
07/06/2007,09:47:00,42315,42315,42275,42285,124
07/06/2007,09:48:00,42290,42305,42275,42280,105
07/06/2007,09:49:00,42270,42280,42245,42255,120
07/06/2007,09:50:00,42250,42270,42245,42250,96
07/06/2007,09:51:00,42255,42270,42235,42265,99
07/06/2007,09:52:00,42265,42265,42245,42255,73
07/06/2007,09:53:00,42255,42305,42245,42300,104
07/06/2007,09:54:00,42305,42310,42290,42290,54
07/06/2007,09:55:00,42290,42290,42265,42285,75
07/06/2007,09:56:00,42285,42330,42285,42330,96
07/06/2007,09:57:00,42335,42355,42330,42350,52
07/06/2007,09:58:00,42355,42355,42325,42325,67
07/06/2007,09:59:00,42325,42335,42295,42295,64
07/06/2007,10:00:00,42295,42315,42290,42310,57
07/06/2007,10:01:00,42305,42345,42300,42340,71
07/06/2007,10:02:00,42340,42390,42335,42385,80
07/06/2007,10:03:00,42390,42400,42370,42385,70
07/06/2007,10:04:00,42385,42395,42385,42395,36
07/06/2007,10:05:00,42395,42395,42355,42395,98
07/06/2007,10:06:00,42395,42410,42375,42390,159
07/06/2007,10:07:00,42395,42395,42380,42395,29
07/06/2007,10:08:00,42385,42385,42370,42370,43
07/06/2007,10:09:00,42370,42380,42345,42360,76
07/06/2007,10:10:00,42360,42365,42340,42340,36
07/06/2007,10:11:00,42340,42355,42330,42350,53
07/06/2007,10:12:00,42350,42360,42340,42360,39
07/06/2007,10:13:00,42360,42380,42350,42380,67
07/06/2007,10:14:00,42375,42380,42345,42350,60
07/06/2007,10:15:00,42345,42355,42345,42345,19
07/06/2007,10:16:00,42350,42355,42330,42355,34
07/06/2007,10:17:00,42350,42355,42330,42330,41
07/06/2007,10:18:00,42330,42335,42310,42315,69
07/06/2007,10:19:00,42310,42350,42300,42350,122
07/06/2007,10:20:00,42345,42370,42340,42370,55
07/06/2007,10:21:00,42365,42370,42350,42355,27
07/06/2007,10:22:00,42355,42395,42350,42395,373
07/06/2007,10:23:00,42390,42390,42375,42380,13
07/06/2007,10:24:00,42390,42390,42375,42385,323
07/06/2007,10:25:00,42390,42425,42390,42420,52
07/06/2007,10:26:00,42420,42430,42420,42420,26
07/06/2007,10:27:00,42415,42430,42400,42430,48
07/06/2007,10:28:00,42430,42435,42425,42435,48
07/06/2007,10:29:00,42430,42435,42420,42425,433
07/06/2007,10:30:00,42430,42445,42430,42430,40
07/06/2007,10:31:00,42430,42455,42430,42440,58
07/06/2007,10:32:00,42445,42455,42445,42445,27
07/06/2007,10:33:00,42440,42465,42440,42460,80
07/06/2007,10:34:00,42460,42460,42440,42450,37
07/06/2007,10:35:00,42450,42460,42420,42420,101
07/06/2007,10:36:00,42415,42425,42410,42420,34
07/06/2007,10:37:00,42420,42435,42415,42415,42
07/06/2007,10:38:00,42410,42410,42390,42400,461
07/06/2007,10:39:00,42400,42415,42400,42415,16
07/06/2007,10:40:00,42420,42430,42415,42420,201
07/06/2007,10:41:00,42420,42430,42415,42425,18
07/06/2007,10:42:00,42420,42425,42415,42420,43
07/06/2007,10:43:00,42420,42435,42420,42430,29
07/06/2007,10:44:00,42435,42440,42430,42440,17
07/06/2007,10:45:00,42440,42455,42435,42455,38
07/06/2007,10:46:00,42455,42470,42455,42470,45
07/06/2007,10:47:00,42475,42475,42450,42450,53
07/06/2007,10:48:00,42455,42460,42440,42455,29
07/06/2007,10:49:00,42455,42460,42440,42455,29
07/06/2007,10:50:00,42450,42455,42440,42455,335
07/06/2007,10:51:00,42450,42460,42450,42450,15
07/06/2007,10:52:00,42445,42460,42445,42450,14
07/06/2007,10:53:00,42450,42460,42450,42460,21
07/06/2007,10:54:00,42455,42460,42445,42445,20
07/06/2007,10:55:00,42445,42460,42440,42450,214
07/06/2007,10:56:00,42450,42460,42450,42450,6
07/06/2007,10:57:00,42450,42460,42450,42455,20
07/06/2007,10:58:00,42460,42460,42450,42450,17
07/06/2007,10:59:00,42450,42450,42420,42420,48
07/06/2007,11:00:00,42420,42420,42395,42395,35
07/06/2007,11:01:00,42395,42395,42375,42395,98
07/06/2007,11:02:00,42390,42395,42380,42390,548
07/06/2007,11:03:00,42385,42385,42350,42365,56
07/06/2007,11:04:00,42365,42380,42360,42380,28
07/06/2007,11:05:00,42385,42400,42385,42400,18
07/06/2007,11:06:00,42400,42425,42395,42410,93
07/06/2007,11:07:00,42410,42420,42410,42415,19
07/06/2007,11:08:00,42410,42415,42400,42405,26
07/06/2007,11:09:00,42410,42425,42410,42425,15
07/06/2007,11:10:00,42420,42420,42420,42420,3
07/06/2007,11:11:00,42430,42430,42415,42420,15
07/06/2007,11:12:00,42415,42415,42410,42410,4
07/06/2007,11:13:00,42410,42410,42380,42395,45
07/06/2007,11:14:00,42395,42400,42395,42400,2
07/06/2007,11:15:00,42405,42410,42395,42410,8
07/06/2007,11:16:00,42410,42410,42395,42400,12
07/06/2007,11:17:00,42400,42420,42400,42415,10
07/06/2007,11:18:00,42415,42430,42415,42425,515
07/06/2007,11:19:00,42425,42430,42410,42415,23
07/06/2007,11:20:00,42405,42405,42405,42405,3
07/06/2007,11:21:00,42410,42420,42410,42415,310
07/06/2007,11:22:00,42415,42430,42415,42430,8
07/06/2007,11:23:00,42425,42425,42400,42400,41
07/06/2007,11:24:00,42400,42400,42390,42390,26
07/06/2007,11:25:00,42395,42400,42390,42395,16
07/06/2007,11:26:00,42400,42400,42400,42400,6
07/06/2007,11:27:00,42400,42405,42400,42400,619
07/06/2007,11:28:00,42405,42405,42395,42400,111
07/06/2007,11:29:00,42405,42415,42405,42405,25
07/06/2007,11:30:00,42415,42435,42415,42430,55
07/06/2007,11:31:00,42430,42430,42430,42430,3
07/06/2007,11:32:00,42430,42430,42430,42430,2
07/06/2007,11:33:00,42430,42435,42420,42425,16
07/06/2007,11:34:00,42420,42425,42410,42410,25
07/06/2007,11:35:00,42410,42410,42400,42405,39
07/06/2007,11:36:00,42400,42400,42390,42390,33
07/06/2007,11:37:00,42395,42400,42395,42400,7
07/06/2007,11:38:00,42400,42400,42370,42375,41
07/06/2007,11:39:00,42375,42380,42375,42380,13
07/06/2007,11:40:00,42380,42410,42380,42405,149
07/06/2007,11:41:00,42405,42405,42400,42400,422
07/06/2007,11:42:00,42400,42400,42395,42400,3
07/06/2007,11:43:00,42390,42390,42385,42385,12
07/06/2007,11:44:00,42385,42400,42385,42400,7
07/06/2007,11:45:00,42400,42400,42390,42400,20
07/06/2007,11:46:00,42400,42405,42390,42395,118
07/06/2007,11:47:00,42395,42395,42385,42390,21
07/06/2007,11:48:00,42385,42395,42380,42395,25
07/06/2007,11:49:00,42390,42390,42360,42365,24
07/06/2007,11:50:00,42360,42365,42355,42355,13
07/06/2007,11:51:00,42355,42370,42345,42365,45
07/06/2007,11:52:00,42365,42365,42350,42360,411
07/06/2007,11:53:00,42365,42375,42365,42370,7
07/06/2007,11:54:00,42370,42375,42355,42355,10
07/06/2007,11:55:00,42365,42370,42365,42370,7
07/06/2007,11:56:00,42365,42365,42355,42355,17
07/06/2007,11:57:00,42355,42360,42350,42350,39
07/06/2007,11:58:00,42355,42360,42350,42360,15
07/06/2007,11:59:00,42365,42375,42360,42370,22
07/06/2007,12:00:00,42360,42365,42360,42360,26
07/06/2007,12:01:00,42355,42355,42330,42330,53
07/06/2007,12:02:00,42330,42330,42295,42295,67
07/06/2007,12:03:00,42305,42320,42300,42300,48
07/06/2007,12:04:00,42300,42320,42300,42320,21
07/06/2007,12:05:00,42315,42315,42305,42310,10
07/06/2007,12:06:00,42310,42320,42310,42320,17
07/06/2007,12:07:00,42315,42325,42310,42325,12
07/06/2007,12:08:00,42325,42325,42315,42320,13
07/06/2007,12:09:00,42315,42320,42310,42310,4
07/06/2007,12:10:00,42310,42315,42310,42315,24
07/06/2007,12:11:00,42310,42315,42310,42315,8
07/06/2007,12:12:00,42315,42325,42315,42325,24
07/06/2007,12:13:00,42320,42325,42310,42310,224
07/06/2007,12:14:00,42310,42310,42305,42305,10
07/06/2007,12:15:00,42305,42320,42305,42310,33
07/06/2007,12:16:00,42310,42310,42270,42275,49
07/06/2007,12:17:00,42270,42270,42230,42230,105
07/06/2007,12:18:00,42235,42240,42210,42240,126
07/06/2007,12:19:00,42240,42270,42235,42265,86
07/06/2007,12:20:00,42255,42265,42250,42250,20
07/06/2007,12:21:00,42245,42245,42240,42245,21
07/06/2007,12:22:00,42255,42260,42245,42245,11
07/06/2007,12:23:00,42250,42260,42250,42255,20
07/06/2007,12:24:00,42260,42265,42240,42250,317
07/06/2007,12:25:00,42240,42240,42230,42235,18
07/06/2007,12:26:00,42230,42235,42215,42235,52
07/06/2007,12:27:00,42235,42240,42230,42230,528
07/06/2007,12:28:00,42225,42235,42205,42230,93
07/06/2007,12:29:00,42220,42230,42215,42220,531
07/06/2007,12:30:00,42210,42210,42175,42200,109
07/06/2007,12:31:00,42195,42235,42195,42225,126
07/06/2007,12:32:00,42220,42235,42220,42235,48
07/06/2007,12:33:00,42235,42240,42230,42230,24
07/06/2007,12:34:00,42235,42240,42215,42215,18
07/06/2007,12:35:00,42215,42230,42215,42230,40
07/06/2007,12:36:00,42230,42245,42225,42235,23
07/06/2007,12:37:00,42240,42240,42235,42235,29
07/06/2007,12:38:00,42235,42235,42225,42230,14
07/06/2007,12:39:00,42230,42260,42230,42260,26
07/06/2007,12:40:00,42260,42275,42260,42270,29
07/06/2007,12:41:00,42275,42275,42260,42260,14
07/06/2007,12:42:00,42260,42265,42255,42255,18
07/06/2007,12:43:00,42255,42255,42245,42250,20
07/06/2007,12:44:00,42255,42265,42255,42260,8
07/06/2007,12:45:00,42265,42275,42265,42275,16
07/06/2007,12:46:00,42275,42285,42275,42275,14
07/06/2007,12:47:00,42280,42285,42265,42285,29
07/06/2007,12:48:00,42285,42300,42285,42290,40
07/06/2007,12:49:00,42290,42300,42290,42300,9
07/06/2007,12:50:00,42300,42300,42290,42300,20
07/06/2007,12:51:00,42295,42310,42290,42310,22
07/06/2007,12:52:00,42300,42300,42295,42300,5
07/06/2007,12:53:00,42295,42300,42285,42285,14
07/06/2007,12:54:00,42285,42300,42285,42295,38
07/06/2007,12:55:00,42295,42310,42295,42310,23
07/06/2007,12:56:00,42305,42315,42305,42310,16
07/06/2007,12:57:00,42310,42310,42295,42300,24
07/06/2007,12:58:00,42305,42305,42305,42305,5
07/06/2007,12:59:00,42300,42315,42300,42315,12
07/06/2007,13:00:00,42315,42365,42315,42345,109
07/06/2007,13:01:00,42345,42345,42335,42335,21
07/06/2007,13:02:00,42335,42350,42335,42350,13
07/06/2007,13:03:00,42350,42350,42340,42340,9
07/06/2007,13:04:00,42340,42360,42340,42360,12
07/06/2007,13:05:00,42360,42380,42350,42355,51
07/06/2007,13:06:00,42350,42350,42305,42305,62
07/06/2007,13:07:00,42305,42325,42305,42320,14
07/06/2007,13:08:00,42325,42345,42325,42345,23
07/06/2007,13:09:00,42345,42345,42325,42325,47
07/06/2007,13:10:00,42325,42335,42315,42335,27
07/06/2007,13:11:00,42335,42335,42335,42335,23
07/06/2007,13:12:00,42340,42350,42340,42350,43
07/06/2007,13:13:00,42350,42360,42350,42355,25
07/06/2007,13:14:00,42355,42370,42355,42370,35
07/06/2007,13:15:00,42365,42385,42360,42375,40
07/06/2007,13:16:00,42370,42370,42335,42335,18
07/06/2007,13:17:00,42335,42350,42335,42350,15
07/06/2007,13:18:00,42345,42345,42345,42345,3
07/06/2007,13:19:00,42345,42350,42345,42350,7
07/06/2007,13:20:00,42345,42355,42345,42355,5
07/06/2007,13:21:00,42360,42370,42360,42370,21
07/06/2007,13:22:00,42370,42385,42370,42380,16
07/06/2007,13:23:00,42380,42390,42375,42385,51
07/06/2007,13:24:00,42380,42385,42380,42385,5
07/06/2007,13:25:00,42385,42385,42370,42370,7
07/06/2007,13:26:00,42370,42370,42360,42360,14
07/06/2007,13:27:00,42360,42360,42350,42350,21
07/06/2007,13:28:00,42345,42350,42345,42350,10
07/06/2007,13:29:00,42350,42360,42350,42360,9
07/06/2007,13:30:00,42360,42365,42340,42340,14
07/06/2007,13:31:00,42335,42345,42315,42325,39
07/06/2007,13:32:00,42325,42340,42320,42340,10
07/06/2007,13:33:00,42350,42380,42345,42375,22
07/06/2007,13:34:00,42380,42380,42375,42380,6
07/06/2007,13:35:00,42370,42370,42365,42365,8
07/06/2007,13:36:00,42360,42360,42350,42350,7
07/06/2007,13:37:00,42355,42360,42355,42360,5
07/06/2007,13:39:00,42360,42360,42360,42360,1
07/06/2007,13:40:00,42360,42360,42360,42360,6
07/06/2007,13:41:00,42365,42370,42365,42370,3
07/06/2007,13:42:00,42375,42375,42365,42370,13
07/06/2007,13:43:00,42370,42370,42360,42360,2
07/06/2007,13:44:00,42360,42360,42340,42345,13
07/06/2007,13:45:00,42340,42345,42315,42320,37
07/06/2007,13:46:00,42320,42330,42315,42315,10
07/06/2007,13:47:00,42310,42310,42260,42265,65
07/06/2007,13:48:00,42265,42275,42265,42275,9
07/06/2007,13:49:00,42275,42295,42275,42285,20
07/06/2007,13:50:00,42285,42295,42285,42295,14
07/06/2007,13:51:00,42295,42295,42270,42280,19
07/06/2007,13:52:00,42270,42270,42250,42250,31
07/06/2007,13:53:00,42245,42260,42240,42260,36
07/06/2007,13:54:00,42260,42270,42255,42255,34
07/06/2007,13:55:00,42255,42255,42255,42255,4
07/06/2007,13:56:00,42250,42275,42250,42270,27
07/06/2007,13:57:00,42270,42275,42270,42270,11
07/06/2007,13:58:00,42270,42270,42255,42255,10
07/06/2007,13:59:00,42250,42250,42215,42220,50
07/06/2007,14:00:00,42215,42220,42200,42215,100
07/06/2007,14:01:00,42215,42225,42195,42195,76
07/06/2007,14:02:00,42195,42195,42170,42195,171
07/06/2007,14:03:00,42200,42205,42190,42205,53
07/06/2007,14:04:00,42210,42220,42200,42205,20
07/06/2007,14:05:00,42205,42205,42160,42170,71
07/06/2007,14:06:00,42170,42215,42165,42215,98
07/06/2007,14:07:00,42210,42225,42205,42215,87
07/06/2007,14:08:00,42210,42210,42190,42200,48
07/06/2007,14:09:00,42195,42195,42150,42155,161
07/06/2007,14:10:00,42155,42165,42125,42165,289
07/06/2007,14:11:00,42160,42165,42130,42130,96
07/06/2007,14:12:00,42130,42170,42125,42145,159
07/06/2007,14:13:00,42140,42150,42115,42130,109
07/06/2007,14:14:00,42125,42125,42060,42060,522
07/06/2007,14:15:00,42065,42125,42055,42105,243
07/06/2007,14:16:00,42105,42115,42075,42115,178
07/06/2007,14:17:00,42115,42130,42085,42130,183
07/06/2007,14:18:00,42120,42125,42105,42105,108
07/06/2007,14:19:00,42105,42125,42080,42115,201
07/06/2007,14:20:00,42115,42125,42100,42120,112
07/06/2007,14:21:00,42115,42115,42050,42065,159
07/06/2007,14:22:00,42055,42100,42055,42100,112
07/06/2007,14:23:00,42100,42110,42070,42100,107
07/06/2007,14:24:00,42095,42100,42080,42095,34
07/06/2007,14:25:00,42100,42120,42090,42110,50
07/06/2007,14:26:00,42100,42100,42090,42090,23
07/06/2007,14:27:00,42090,42110,42080,42100,107
07/06/2007,14:28:00,42100,42115,42095,42095,33
07/06/2007,14:29:00,42110,42115,42095,42115,19
07/06/2007,14:30:00,42100,42195,42100,42180,223
07/06/2007,14:31:00,42180,42185,42130,42155,128
07/06/2007,14:32:00,42160,42160,42110,42135,120
07/06/2007,14:33:00,42135,42145,42125,42135,76
07/06/2007,14:34:00,42140,42140,42120,42130,46
07/06/2007,14:35:00,42130,42155,42125,42155,25
07/06/2007,14:36:00,42155,42165,42145,42160,54
07/06/2007,14:37:00,42165,42180,42160,42165,46
07/06/2007,14:38:00,42160,42160,42125,42130,48
07/06/2007,14:39:00,42120,42125,42090,42120,109
07/06/2007,14:40:00,42125,42125,42100,42110,61
07/06/2007,14:41:00,42100,42120,42100,42110,30
07/06/2007,14:42:00,42120,42130,42100,42105,52
07/06/2007,14:43:00,42105,42105,42095,42100,32
07/06/2007,14:44:00,42100,42135,42090,42135,64
07/06/2007,14:45:00,42120,42130,42115,42120,39
07/06/2007,14:46:00,42120,42120,42100,42115,27
07/06/2007,14:47:00,42115,42130,42105,42130,34
07/06/2007,14:48:00,42130,42130,42095,42105,42
07/06/2007,14:49:00,42105,42120,42095,42095,23
07/06/2007,14:50:00,42090,42095,42070,42075,67
07/06/2007,14:51:00,42075,42075,42050,42055,103
07/06/2007,14:52:00,42060,42075,42050,42075,46
07/06/2007,14:53:00,42070,42085,42065,42085,23
07/06/2007,14:54:00,42080,42105,42075,42090,40
07/06/2007,14:55:00,42085,42105,42085,42105,20
07/06/2007,14:56:00,42105,42135,42100,42135,31
07/06/2007,14:57:00,42125,42130,42120,42130,17
07/06/2007,14:58:00,42120,42140,42110,42130,40
07/06/2007,14:59:00,42125,42145,42120,42140,18
07/06/2007,15:00:00,42140,42150,42135,42150,34
07/06/2007,15:01:00,42150,42155,42135,42145,51
07/06/2007,15:02:00,42135,42145,42125,42130,18
07/06/2007,15:03:00,42135,42140,42125,42140,20
07/06/2007,15:04:00,42130,42135,42130,42135,7
07/06/2007,15:05:00,42135,42135,42115,42120,11
07/06/2007,15:06:00,42120,42145,42120,42135,54
07/06/2007,15:07:00,42135,42140,42125,42130,17
07/06/2007,15:08:00,42130,42145,42130,42145,10
07/06/2007,15:09:00,42140,42145,42135,42135,4
07/06/2007,15:10:00,42135,42150,42125,42135,59
07/06/2007,15:11:00,42135,42135,42125,42130,13
07/06/2007,15:12:00,42130,42130,42125,42125,18
07/06/2007,15:13:00,42130,42130,42100,42110,46
07/06/2007,15:14:00,42110,42115,42100,42105,20
07/06/2007,15:15:00,42105,42125,42100,42120,26
07/06/2007,15:16:00,42120,42125,42115,42120,9
07/06/2007,15:17:00,42115,42125,42115,42125,9
07/06/2007,15:18:00,42120,42130,42120,42125,21
07/06/2007,15:19:00,42130,42140,42130,42135,24
07/06/2007,15:20:00,42140,42140,42140,42140,7
07/06/2007,15:21:00,42135,42145,42135,42140,18
07/06/2007,15:22:00,42140,42140,42140,42140,10
07/06/2007,15:23:00,42135,42140,42130,42140,34
07/06/2007,15:24:00,42140,42145,42135,42140,16
07/06/2007,15:25:00,42145,42145,42135,42135,6
07/06/2007,15:26:00,42145,42145,42135,42135,13
07/06/2007,15:27:00,42135,42135,42120,42120,38
07/06/2007,15:28:00,42130,42130,42120,42125,29
07/06/2007,15:29:00,42115,42120,42115,42120,12
07/06/2007,15:30:00,42120,42135,42115,42115,77
07/06/2007,15:31:00,42115,42120,42100,42105,102
07/06/2007,15:32:00,42110,42115,42100,42100,39
07/06/2007,15:33:00,42100,42125,42090,42120,70
07/06/2007,15:34:00,42120,42150,42120,42150,63
07/06/2007,15:35:00,42150,42165,42150,42165,76
07/06/2007,15:36:00,42170,42175,42150,42155,64
07/06/2007,15:37:00,42155,42155,42140,42150,51
07/06/2007,15:38:00,42150,42155,42120,42120,57
07/06/2007,15:39:00,42115,42140,42110,42140,111
07/06/2007,15:40:00,42135,42140,42115,42135,44
07/06/2007,15:41:00,42140,42155,42135,42155,58
07/06/2007,15:42:00,42155,42155,42115,42120,53
07/06/2007,15:43:00,42120,42145,42120,42145,37
07/06/2007,15:44:00,42150,42185,42150,42180,156
07/06/2007,15:45:00,42180,42210,42180,42190,158
07/06/2007,15:46:00,42190,42210,42185,42195,64
07/06/2007,15:47:00,42205,42220,42200,42200,114
07/06/2007,15:48:00,42195,42200,42175,42190,125
07/06/2007,15:49:00,42185,42205,42180,42200,52
07/06/2007,15:50:00,42200,42230,42200,42220,90
07/06/2007,15:51:00,42215,42240,42210,42235,75
07/06/2007,15:52:00,42235,42235,42215,42215,81
07/06/2007,15:53:00,42215,42225,42200,42210,89
07/06/2007,15:54:00,42205,42220,42195,42220,34
07/06/2007,15:55:00,42220,42235,42200,42205,72
07/06/2007,15:56:00,42210,42220,42205,42210,21
07/06/2007,15:57:00,42210,42215,42205,42210,32
07/06/2007,15:58:00,42215,42220,42200,42220,56
07/06/2007,15:59:00,42220,42225,42220,42225,22
07/06/2007,16:00:00,42230,42255,42220,42240,106
07/06/2007,16:01:00,42240,42240,42225,42235,93
07/06/2007,16:02:00,42230,42240,42230,42235,24
07/06/2007,16:03:00,42240,42250,42210,42210,85
07/06/2007,16:04:00,42210,42220,42180,42180,131
07/06/2007,16:05:00,42180,42185,42165,42175,140
07/06/2007,16:06:00,42170,42170,42145,42150,71
07/06/2007,16:07:00,42145,42150,42115,42120,50
07/06/2007,16:08:00,42115,42125,42100,42120,115
07/06/2007,16:09:00,42120,42155,42110,42155,119
07/06/2007,16:10:00,42150,42165,42150,42160,52
07/06/2007,16:11:00,42160,42170,42150,42155,33
07/06/2007,16:12:00,42155,42180,42155,42160,55
07/06/2007,16:13:00,42160,42180,42160,42170,26
07/06/2007,16:14:00,42165,42170,42125,42170,127
07/06/2007,16:15:00,42165,42170,42145,42150,55
07/06/2007,16:16:00,42145,42160,42130,42150,62
07/06/2007,16:17:00,42140,42145,42125,42130,57
07/06/2007,16:18:00,42130,42130,42100,42110,82
07/06/2007,16:19:00,42105,42110,42095,42100,65
07/06/2007,16:20:00,42105,42130,42095,42120,66
07/06/2007,16:21:00,42125,42125,42100,42105,37
07/06/2007,16:22:00,42100,42115,42080,42115,59
07/06/2007,16:23:00,42125,42140,42125,42125,112
07/06/2007,16:24:00,42120,42150,42110,42150,115
07/06/2007,16:25:00,42155,42155,42120,42125,49
07/06/2007,16:26:00,42130,42140,42115,42140,94
07/06/2007,16:27:00,42145,42150,42135,42140,25
07/06/2007,16:28:00,42130,42150,42130,42135,45
07/06/2007,16:29:00,42140,42140,42100,42115,45
07/06/2007,16:30:00,42105,42135,42100,42130,48
07/06/2007,16:31:00,42125,42135,42110,42135,76
07/06/2007,16:32:00,42140,42155,42130,42155,48
07/06/2007,16:33:00,42150,42185,42150,42180,130
07/06/2007,16:34:00,42180,42190,42165,42175,64
07/06/2007,16:35:00,42170,42180,42145,42155,124
07/06/2007,16:36:00,42160,42165,42150,42160,24
07/06/2007,16:37:00,42160,42175,42150,42150,81
07/06/2007,16:38:00,42145,42145,42120,42125,58
07/06/2007,16:39:00,42120,42125,42090,42090,161
07/06/2007,16:40:00,42095,42095,42060,42085,138
07/06/2007,16:41:00,42075,42075,42035,42045,167
07/06/2007,16:42:00,42050,42065,42020,42020,137
07/06/2007,16:43:00,42030,42065,42020,42065,122
07/06/2007,16:44:00,42065,42065,42040,42060,81
07/06/2007,16:45:00,42065,42085,42055,42080,54
07/06/2007,16:46:00,42085,42085,42065,42070,38
07/06/2007,16:47:00,42070,42075,42060,42075,34
07/06/2007,16:48:00,42080,42080,42065,42070,35
07/06/2007,16:49:00,42075,42075,42045,42055,68
07/06/2007,16:50:00,42050,42055,42015,42015,163
07/06/2007,16:51:00,42020,42040,42010,42020,207
07/06/2007,16:52:00,42015,42040,42015,42040,80
07/06/2007,16:53:00,42035,42055,42030,42055,62
07/06/2007,16:54:00,42050,42055,42045,42055,21
07/06/2007,16:55:00,42050,42055,42030,42030,44
07/06/2007,16:56:00,42030,42055,42025,42055,66
07/06/2007,16:57:00,42055,42085,42055,42075,73
07/06/2007,16:58:00,42080,42120,42080,42115,140
07/06/2007,16:59:00,42105,42120,42090,42090,56
07/06/2007,17:00:00,42085,42095,42080,42090,33
07/06/2007,17:01:00,42090,42100,42070,42070,48
07/06/2007,17:02:00,42065,42070,42055,42055,86
07/06/2007,17:03:00,42050,42075,42040,42070,83
07/06/2007,17:04:00,42070,42085,42065,42075,53
07/06/2007,17:05:00,42080,42080,42055,42055,33
07/06/2007,17:06:00,42050,42055,42000,42010,210
07/06/2007,17:07:00,42015,42020,41990,42000,226
07/06/2007,17:08:00,42000,42000,41970,41975,207
07/06/2007,17:09:00,41975,41975,41930,41935,186
07/06/2007,17:10:00,41940,41955,41930,41955,100
07/06/2007,17:11:00,41955,41970,41940,41940,87
07/06/2007,17:12:00,41945,41950,41920,41920,148
07/06/2007,17:13:00,41925,41930,41915,41915,151
07/06/2007,17:14:00,41920,41950,41920,41940,133
07/06/2007,17:15:00,41940,41950,41930,41945,71
07/06/2007,17:16:00,41955,41960,41940,41950,91
07/06/2007,17:17:00,41950,41965,41950,41950,72
07/06/2007,17:18:00,41950,41950,41915,41930,111
07/06/2007,17:19:00,41930,41965,41930,41955,105
07/06/2007,17:20:00,41955,41985,41955,41980,50
07/06/2007,17:21:00,41985,42035,41985,42025,181
07/06/2007,17:22:00,42025,42035,42015,42015,138
07/06/2007,17:23:00,42020,42035,42020,42030,18
07/06/2007,17:24:00,42025,42035,42020,42020,27
07/06/2007,17:25:00,42030,42035,42000,42020,116
07/06/2007,17:26:00,42020,42025,42015,42025,33
07/06/2007,17:27:00,42020,42030,42010,42025,49
07/06/2007,17:28:00,42025,42025,41975,41995,106
07/06/2007,17:29:00,42000,42005,41970,41975,76
07/06/2007,17:30:00,41970,41980,41955,41965,87
07/06/2007,17:31:00,41970,41975,41955,41955,45
07/06/2007,17:32:00,41960,41970,41960,41960,27
07/06/2007,17:33:00,41970,41970,41960,41960,39
07/06/2007,17:34:00,41965,41980,41965,41980,35
07/06/2007,17:35:00,41975,41990,41975,41975,50
07/06/2007,17:36:00,41975,41995,41975,41985,45
07/06/2007,17:37:00,41985,42015,41980,42010,79
07/06/2007,17:38:00,42010,42010,41995,42000,25
07/06/2007,17:39:00,42010,42010,41990,41995,32
08/06/2007,09:00:00,41915,41915,41750,41840,210
08/06/2007,09:01:00,41845,41845,41810,41810,108
08/06/2007,09:02:00,41805,41805,41770,41775,119
08/06/2007,09:03:00,41785,41785,41765,41775,81
08/06/2007,09:04:00,41770,41785,41770,41780,61
08/06/2007,09:05:00,41775,41805,41765,41800,137
08/06/2007,09:06:00,41800,41840,41800,41830,86
08/06/2007,09:07:00,41830,41860,41830,41840,137
08/06/2007,09:08:00,41845,41845,41825,41835,86
08/06/2007,09:09:00,41835,41840,41825,41830,61
08/06/2007,09:10:00,41830,41830,41780,41785,54
08/06/2007,09:11:00,41785,41790,41770,41770,73
08/06/2007,09:12:00,41765,41765,41725,41735,124
08/06/2007,09:13:00,41740,41740,41680,41685,134
08/06/2007,09:14:00,41685,41705,41680,41685,102
08/06/2007,09:15:00,41685,41720,41685,41710,98
08/06/2007,09:16:00,41705,41745,41695,41740,142
08/06/2007,09:17:00,41740,41775,41730,41755,122
08/06/2007,09:18:00,41765,41775,41750,41770,49
08/06/2007,09:19:00,41770,41790,41765,41770,82
08/06/2007,09:20:00,41775,41805,41770,41805,103
08/06/2007,09:21:00,41800,41800,41770,41785,76
08/06/2007,09:22:00,41790,41795,41785,41795,21
08/06/2007,09:23:00,41790,41850,41790,41850,90
08/06/2007,09:24:00,41850,41885,41845,41875,177
08/06/2007,09:25:00,41865,41875,41830,41835,84
08/06/2007,09:26:00,41835,41835,41795,41805,86
08/06/2007,09:27:00,41805,41845,41800,41845,34
08/06/2007,09:28:00,41840,41840,41820,41820,28
08/06/2007,09:29:00,41820,41830,41810,41810,14
08/06/2007,09:30:00,41815,41835,41815,41835,69
08/06/2007,09:31:00,41830,41850,41825,41845,68
08/06/2007,09:32:00,41845,41875,41845,41875,66
08/06/2007,09:33:00,41875,41875,41865,41875,34
08/06/2007,09:34:00,41870,41900,41870,41890,85
08/06/2007,09:35:00,41895,41905,41865,41870,100
08/06/2007,09:36:00,41865,41870,41850,41870,47
08/06/2007,09:37:00,41865,41895,41860,41880,51
08/06/2007,09:38:00,41880,41910,41880,41910,39
08/06/2007,09:39:00,41905,41935,41900,41925,100
08/06/2007,09:40:00,41925,41955,41920,41955,105
08/06/2007,09:41:00,41950,41960,41940,41945,80
08/06/2007,09:42:00,41940,41945,41935,41940,58
08/06/2007,09:43:00,41950,41965,41940,41940,82
08/06/2007,09:44:00,41935,41955,41935,41950,50
08/06/2007,09:45:00,41955,41980,41950,41970,98
08/06/2007,09:46:00,41970,42000,41965,41970,178
08/06/2007,09:47:00,41970,41970,41945,41960,113
08/06/2007,09:48:00,41955,41955,41935,41945,121
08/06/2007,09:49:00,41940,41950,41940,41945,86
08/06/2007,09:50:00,41945,41950,41930,41930,60
08/06/2007,09:51:00,41930,41935,41920,41935,42
08/06/2007,09:52:00,41935,41950,41935,41950,50
08/06/2007,09:53:00,41950,41965,41950,41950,65
08/06/2007,09:54:00,41955,41980,41940,41940,50
08/06/2007,09:55:00,41940,41985,41940,41970,84
08/06/2007,09:56:00,41965,41980,41965,41975,39
08/06/2007,09:57:00,41975,41980,41950,41955,61
08/06/2007,09:58:00,41965,41980,41960,41975,41
08/06/2007,09:59:00,41975,41975,41955,41955,28
08/06/2007,10:00:00,41955,41955,41925,41935,54
08/06/2007,10:01:00,41935,41950,41935,41940,20
08/06/2007,10:02:00,41945,41965,41925,41930,93
08/06/2007,10:03:00,41925,41930,41915,41925,60
08/06/2007,10:04:00,41925,41935,41905,41935,46
08/06/2007,10:05:00,41935,41970,41935,41970,67
08/06/2007,10:06:00,41960,41980,41955,41970,56
08/06/2007,10:07:00,41970,41975,41955,41955,58
08/06/2007,10:08:00,41950,41950,41920,41935,64
08/06/2007,10:09:00,41935,41950,41930,41930,36
08/06/2007,10:10:00,41925,41945,41920,41945,27
08/06/2007,10:11:00,41945,41970,41945,41950,40
08/06/2007,10:12:00,41960,41970,41955,41965,25
08/06/2007,10:13:00,41965,41970,41950,41955,43
08/06/2007,10:14:00,41955,41965,41950,41955,16
08/06/2007,10:15:00,41950,41960,41925,41925,32
08/06/2007,10:16:00,41925,41940,41925,41940,37
08/06/2007,10:17:00,41940,41945,41930,41930,39
08/06/2007,10:18:00,41925,41935,41925,41930,35
08/06/2007,10:19:00,41930,41930,41895,41900,54
08/06/2007,10:20:00,41900,41905,41895,41895,69
08/06/2007,10:21:00,41895,41905,41875,41885,59
08/06/2007,10:22:00,41880,41910,41880,41900,35
08/06/2007,10:23:00,41900,41900,41890,41895,24
08/06/2007,10:24:00,41900,41910,41895,41910,21
08/06/2007,10:25:00,41910,41910,41865,41865,47
08/06/2007,10:26:00,41870,41875,41835,41835,102
08/06/2007,10:27:00,41840,41855,41825,41830,106
08/06/2007,10:28:00,41835,41845,41825,41840,45
08/06/2007,10:29:00,41845,41860,41835,41840,78
08/06/2007,10:30:00,41840,41845,41805,41825,122
08/06/2007,10:31:00,41825,41835,41820,41830,38
08/06/2007,10:32:00,41830,41840,41810,41835,41
08/06/2007,10:33:00,41830,41875,41830,41875,83
08/06/2007,10:34:00,41870,41870,41850,41860,65
08/06/2007,10:35:00,41865,41875,41865,41870,22
08/06/2007,10:36:00,41860,41870,41860,41860,36
08/06/2007,10:37:00,41860,41860,41830,41840,47
08/06/2007,10:38:00,41835,41835,41830,41835,13
08/06/2007,10:39:00,41840,41840,41835,41840,5
08/06/2007,10:40:00,41830,41845,41830,41840,7
08/06/2007,10:41:00,41840,41840,41835,41840,30
08/06/2007,10:42:00,41840,41840,41830,41840,8
08/06/2007,10:43:00,41845,41870,41845,41865,37
08/06/2007,10:44:00,41855,41860,41845,41845,77
08/06/2007,10:45:00,41845,41845,41785,41790,97
08/06/2007,10:46:00,41790,41815,41790,41810,31
08/06/2007,10:47:00,41810,41815,41795,41810,74
08/06/2007,10:48:00,41800,41825,41800,41820,64
08/06/2007,10:49:00,41820,41820,41800,41815,97
08/06/2007,10:50:00,41815,41850,41815,41850,128
08/06/2007,10:51:00,41845,41850,41835,41835,30
08/06/2007,10:52:00,41835,41840,41820,41825,50
08/06/2007,10:53:00,41825,41865,41820,41865,85
08/06/2007,10:54:00,41860,41860,41835,41850,85
08/06/2007,10:55:00,41850,41850,41840,41845,44
08/06/2007,10:56:00,41840,41855,41835,41850,57
08/06/2007,10:57:00,41850,41850,41845,41845,10
08/06/2007,10:58:00,41845,41860,41840,41855,20
08/06/2007,10:59:00,41855,41870,41845,41860,37
08/06/2007,11:00:00,41865,41865,41855,41865,29
08/06/2007,11:01:00,41860,41860,41860,41860,6
08/06/2007,11:02:00,41860,41860,41855,41855,13
08/06/2007,11:03:00,41860,41860,41830,41830,35
08/06/2007,11:04:00,41840,41855,41840,41845,15
08/06/2007,11:05:00,41840,41840,41840,41840,7
08/06/2007,11:06:00,41835,41855,41835,41855,6
08/06/2007,11:07:00,41860,41860,41830,41835,17
08/06/2007,11:08:00,41835,41835,41830,41835,15
08/06/2007,11:09:00,41845,41845,41825,41825,21
08/06/2007,11:10:00,41825,41825,41810,41815,80
08/06/2007,11:11:00,41820,41830,41820,41820,38
08/06/2007,11:12:00,41820,41835,41820,41835,24
08/06/2007,11:13:00,41835,41835,41815,41820,46
08/06/2007,11:14:00,41820,41820,41815,41820,11
08/06/2007,11:15:00,41820,41825,41815,41815,10
08/06/2007,11:16:00,41825,41825,41825,41825,1
08/06/2007,11:17:00,41830,41830,41820,41825,18
08/06/2007,11:18:00,41830,41830,41830,41830,8
08/06/2007,11:19:00,41830,41840,41830,41840,69
08/06/2007,11:20:00,41845,41850,41835,41835,17
08/06/2007,11:21:00,41840,41840,41840,41840,2
08/06/2007,11:22:00,41840,41840,41835,41840,13
08/06/2007,11:23:00,41840,41845,41835,41840,12
08/06/2007,11:24:00,41840,41840,41815,41825,46
08/06/2007,11:25:00,41825,41825,41810,41810,33
08/06/2007,11:26:00,41810,41815,41810,41815,10
08/06/2007,11:27:00,41815,41820,41810,41810,30
08/06/2007,11:28:00,41810,41815,41800,41805,40
08/06/2007,11:29:00,41805,41805,41800,41800,10
08/06/2007,11:30:00,41795,41805,41775,41780,50
08/06/2007,11:31:00,41780,41780,41745,41750,100
08/06/2007,11:32:00,41750,41770,41740,41750,102
08/06/2007,11:33:00,41750,41755,41720,41720,126
08/06/2007,11:34:00,41720,41725,41705,41715,176
08/06/2007,11:35:00,41715,41730,41700,41705,73
08/06/2007,11:36:00,41710,41710,41650,41650,166
08/06/2007,11:37:00,41650,41650,41615,41635,207
08/06/2007,11:38:00,41645,41660,41640,41650,78
08/06/2007,11:39:00,41660,41685,41655,41675,93
08/06/2007,11:40:00,41680,41705,41675,41695,62
08/06/2007,11:41:00,41695,41705,41685,41695,58
08/06/2007,11:42:00,41685,41690,41645,41655,86
08/06/2007,11:43:00,41655,41665,41655,41665,40
08/06/2007,11:44:00,41670,41690,41650,41675,65
08/06/2007,11:45:00,41675,41695,41675,41695,66
08/06/2007,11:46:00,41695,41695,41680,41685,46
08/06/2007,11:47:00,41690,41700,41685,41695,47
08/06/2007,11:48:00,41690,41705,41690,41700,11
08/06/2007,11:49:00,41700,41705,41685,41685,56
08/06/2007,11:50:00,41685,41700,41680,41690,68
08/06/2007,11:51:00,41685,41690,41660,41680,53
08/06/2007,11:52:00,41690,41690,41660,41660,25
08/06/2007,11:53:00,41660,41665,41635,41635,35
08/06/2007,11:54:00,41640,41640,41600,41600,116
08/06/2007,11:55:00,41605,41640,41605,41630,103
08/06/2007,11:56:00,41630,41660,41620,41635,96
08/06/2007,11:57:00,41640,41655,41640,41655,21
08/06/2007,11:58:00,41650,41650,41620,41630,67
08/06/2007,11:59:00,41625,41640,41600,41600,111
08/06/2007,12:00:00,41600,41605,41555,41575,221
08/06/2007,12:01:00,41575,41635,41575,41620,93
08/06/2007,12:02:00,41620,41650,41615,41640,79
08/06/2007,12:03:00,41635,41640,41605,41625,58
08/06/2007,12:04:00,41625,41630,41610,41620,21
08/06/2007,12:05:00,41625,41640,41615,41640,50
08/06/2007,12:06:00,41635,41645,41620,41625,56
08/06/2007,12:07:00,41630,41635,41625,41635,14
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/06/2007,17:25:00,42030,42035,42000,42020,116
07/06/2007,17:26:00,42020,42025,42015,42025,33
07/06/2007,17:27:00,42020,42030,42010,42025,49
07/06/2007,17:28:00,42025,42025,41975,41995,106
07/06/2007,17:29:00,42000,42005,41970,41975,76
07/06/2007,17:30:00,41970,41980,41955,41965,87
07/06/2007,17:31:00,41970,41975,41955,41955,45
07/06/2007,17:32:00,41960,41970,41960,41960,27
07/06/2007,17:33:00,41970,41970,41960,41960,39
07/06/2007,17:34:00,41965,41980,41965,41980,35
07/06/2007,17:35:00,41975,41990,41975,41975,50
07/06/2007,17:36:00,41975,41995,41975,41985,45
07/06/2007,17:37:00,41985,42015,41980,42010,79
07/06/2007,17:38:00,42010,42010,41995,42000,25
07/06/2007,17:39:00,42010,42010,41990,41995,32
08/06/2007,09:00:00,41915,41915,41750,41840,210
08/06/2007,09:01:00,41845,41845,41810,41810,108
08/06/2007,09:02:00,41805,41805,41770,41775,119
08/06/2007,09:03:00,41785,41785,41765,41775,81
08/06/2007,09:04:00,41770,41785,41770,41780,61
08/06/2007,09:05:00,41775,41805,41765,41800,137
08/06/2007,09:06:00,41800,41840,41800,41830,86
08/06/2007,09:07:00,41830,41860,41830,41840,137
08/06/2007,09:08:00,41845,41845,41825,41835,86
08/06/2007,09:09:00,41835,41840,41825,41830,61
08/06/2007,09:10:00,41830,41830,41780,41785,54
08/06/2007,09:11:00,41785,41790,41770,41770,73
08/06/2007,09:12:00,41765,41765,41725,41735,124
08/06/2007,09:13:00,41740,41740,41680,41685,134
08/06/2007,09:14:00,41685,41705,41680,41685,102
08/06/2007,09:15:00,41685,41720,41685,41710,98
08/06/2007,09:16:00,41705,41745,41695,41740,142
08/06/2007,09:17:00,41740,41775,41730,41755,122
08/06/2007,09:18:00,41765,41775,41750,41770,49
08/06/2007,09:19:00,41770,41790,41765,41770,82
08/06/2007,09:20:00,41775,41805,41770,41805,103
08/06/2007,09:21:00,41800,41800,41770,41785,76
08/06/2007,09:22:00,41790,41795,41785,41795,21
08/06/2007,09:23:00,41790,41850,41790,41850,90
08/06/2007,09:24:00,41850,41885,41845,41875,177
08/06/2007,09:25:00,41865,41875,41830,41835,84
08/06/2007,09:26:00,41835,41835,41795,41805,86
08/06/2007,09:27:00,41805,41845,41800,41845,34
08/06/2007,09:28:00,41840,41840,41820,41820,28
08/06/2007,09:29:00,41820,41830,41810,41810,14
08/06/2007,09:30:00,41815,41835,41815,41835,69
08/06/2007,09:31:00,41830,41850,41825,41845,68
08/06/2007,09:32:00,41845,41875,41845,41875,66
08/06/2007,09:33:00,41875,41875,41865,41875,34
08/06/2007,09:34:00,41870,41900,41870,41890,85
08/06/2007,09:35:00,41895,41905,41865,41870,100
08/06/2007,09:36:00,41865,41870,41850,41870,47
08/06/2007,09:37:00,41865,41895,41860,41880,51
08/06/2007,09:38:00,41880,41910,41880,41910,39
08/06/2007,09:39:00,41905,41935,41900,41925,100
08/06/2007,09:40:00,41925,41955,41920,41955,105
08/06/2007,09:41:00,41950,41960,41940,41945,80
08/06/2007,09:42:00,41940,41945,41935,41940,58
08/06/2007,09:43:00,41950,41965,41940,41940,82
08/06/2007,09:44:00,41935,41955,41935,41950,50
08/06/2007,09:45:00,41955,41980,41950,41970,98
08/06/2007,09:46:00,41970,42000,41965,41970,178
08/06/2007,09:47:00,41970,41970,41945,41960,113
08/06/2007,09:48:00,41955,41955,41935,41945,121
08/06/2007,09:49:00,41940,41950,41940,41945,86
08/06/2007,09:50:00,41945,41950,41930,41930,60
08/06/2007,09:51:00,41930,41935,41920,41935,42
08/06/2007,09:52:00,41935,41950,41935,41950,50
08/06/2007,09:53:00,41950,41965,41950,41950,65
08/06/2007,09:54:00,41955,41980,41940,41940,50
08/06/2007,09:55:00,41940,41985,41940,41970,84
08/06/2007,09:56:00,41965,41980,41965,41975,39
08/06/2007,09:57:00,41975,41980,41950,41955,61
08/06/2007,09:58:00,41965,41980,41960,41975,41
08/06/2007,09:59:00,41975,41975,41955,41955,28
08/06/2007,10:00:00,41955,41955,41925,41935,54
08/06/2007,10:01:00,41935,41950,41935,41940,20
08/06/2007,10:02:00,41945,41965,41925,41930,93
08/06/2007,10:03:00,41925,41930,41915,41925,60
08/06/2007,10:04:00,41925,41935,41905,41935,46
08/06/2007,10:05:00,41935,41970,41935,41970,67
08/06/2007,10:06:00,41960,41980,41955,41970,56
08/06/2007,10:07:00,41970,41975,41955,41955,58
08/06/2007,10:08:00,41950,41950,41920,41935,64
08/06/2007,10:09:00,41935,41950,41930,41930,36
08/06/2007,10:10:00,41925,41945,41920,41945,27
08/06/2007,10:11:00,41945,41970,41945,41950,40
08/06/2007,10:12:00,41960,41970,41955,41965,25
08/06/2007,10:13:00,41965,41970,41950,41955,43
08/06/2007,10:14:00,41955,41965,41950,41955,16
08/06/2007,10:15:00,41950,41960,41925,41925,32
08/06/2007,10:16:00,41925,41940,41925,41940,37
08/06/2007,10:17:00,41940,41945,41930,41930,39
08/06/2007,10:18:00,41925,41935,41925,41930,35
08/06/2007,10:19:00,41930,41930,41895,41900,54
08/06/2007,10:20:00,41900,41905,41895,41895,69
08/06/2007,10:21:00,41895,41905,41875,41885,59
08/06/2007,10:22:00,41880,41910,41880,41900,35
08/06/2007,10:23:00,41900,41900,41890,41895,24
08/06/2007,10:24:00,41900,41910,41895,41910,21
08/06/2007,10:25:00,41910,41910,41865,41865,47
08/06/2007,10:26:00,41870,41875,41835,41835,102
08/06/2007,10:27:00,41840,41855,41825,41830,106
08/06/2007,10:28:00,41835,41845,41825,41840,45
08/06/2007,10:29:00,41845,41860,41835,41840,78
08/06/2007,10:30:00,41840,41845,41805,41825,122
08/06/2007,10:31:00,41825,41835,41820,41830,38
08/06/2007,10:32:00,41830,41840,41810,41835,41
08/06/2007,10:33:00,41830,41875,41830,41875,83
08/06/2007,10:34:00,41870,41870,41850,41860,65
08/06/2007,10:35:00,41865,41875,41865,41870,22
08/06/2007,10:36:00,41860,41870,41860,41860,36
08/06/2007,10:37:00,41860,41860,41830,41840,47
08/06/2007,10:38:00,41835,41835,41830,41835,13
08/06/2007,10:39:00,41840,41840,41835,41840,5
08/06/2007,10:40:00,41830,41845,41830,41840,7
08/06/2007,10:41:00,41840,41840,41835,41840,30
08/06/2007,10:42:00,41840,41840,41830,41840,8
08/06/2007,10:43:00,41845,41870,41845,41865,37
08/06/2007,10:44:00,41855,41860,41845,41845,77
08/06/2007,10:45:00,41845,41845,41785,41790,97
08/06/2007,10:46:00,41790,41815,41790,41810,31
08/06/2007,10:47:00,41810,41815,41795,41810,74
08/06/2007,10:48:00,41800,41825,41800,41820,64
08/06/2007,10:49:00,41820,41820,41800,41815,97
08/06/2007,10:50:00,41815,41850,41815,41850,128
08/06/2007,10:51:00,41845,41850,41835,41835,30
08/06/2007,10:52:00,41835,41840,41820,41825,50
08/06/2007,10:53:00,41825,41865,41820,41865,85
08/06/2007,10:54:00,41860,41860,41835,41850,85
08/06/2007,10:55:00,41850,41850,41840,41845,44
08/06/2007,10:56:00,41840,41855,41835,41850,57
08/06/2007,10:57:00,41850,41850,41845,41845,10
08/06/2007,10:58:00,41845,41860,41840,41855,20
08/06/2007,10:59:00,41855,41870,41845,41860,37
08/06/2007,11:00:00,41865,41865,41855,41865,29
08/06/2007,11:01:00,41860,41860,41860,41860,6
08/06/2007,11:02:00,41860,41860,41855,41855,13
08/06/2007,11:03:00,41860,41860,41830,41830,35
08/06/2007,11:04:00,41840,41855,41840,41845,15
08/06/2007,11:05:00,41840,41840,41840,41840,7
08/06/2007,11:06:00,41835,41855,41835,41855,6
08/06/2007,11:07:00,41860,41860,41830,41835,17
08/06/2007,11:08:00,41835,41835,41830,41835,15
08/06/2007,11:09:00,41845,41845,41825,41825,21
08/06/2007,11:10:00,41825,41825,41810,41815,80
08/06/2007,11:11:00,41820,41830,41820,41820,38
08/06/2007,11:12:00,41820,41835,41820,41835,24
08/06/2007,11:13:00,41835,41835,41815,41820,46
08/06/2007,11:14:00,41820,41820,41815,41820,11
08/06/2007,11:15:00,41820,41825,41815,41815,10
08/06/2007,11:16:00,41825,41825,41825,41825,1
08/06/2007,11:17:00,41830,41830,41820,41825,18
08/06/2007,11:18:00,41830,41830,41830,41830,8
08/06/2007,11:19:00,41830,41840,41830,41840,69
08/06/2007,11:20:00,41845,41850,41835,41835,17
08/06/2007,11:21:00,41840,41840,41840,41840,2
08/06/2007,11:22:00,41840,41840,41835,41840,13
08/06/2007,11:23:00,41840,41845,41835,41840,12
08/06/2007,11:24:00,41840,41840,41815,41825,46
08/06/2007,11:25:00,41825,41825,41810,41810,33
08/06/2007,11:26:00,41810,41815,41810,41815,10
08/06/2007,11:27:00,41815,41820,41810,41810,30
08/06/2007,11:28:00,41810,41815,41800,41805,40
08/06/2007,11:29:00,41805,41805,41800,41800,10
08/06/2007,11:30:00,41795,41805,41775,41780,50
08/06/2007,11:31:00,41780,41780,41745,41750,100
08/06/2007,11:32:00,41750,41770,41740,41750,102
08/06/2007,11:33:00,41750,41755,41720,41720,126
08/06/2007,11:34:00,41720,41725,41705,41715,176
08/06/2007,11:35:00,41715,41730,41700,41705,73
08/06/2007,11:36:00,41710,41710,41650,41650,166
08/06/2007,11:37:00,41650,41650,41615,41635,207
08/06/2007,11:38:00,41645,41660,41640,41650,78
08/06/2007,11:39:00,41660,41685,41655,41675,93
08/06/2007,11:40:00,41680,41705,41675,41695,62
08/06/2007,11:41:00,41695,41705,41685,41695,58
08/06/2007,11:42:00,41685,41690,41645,41655,86
08/06/2007,11:43:00,41655,41665,41655,41665,40
08/06/2007,11:44:00,41670,41690,41650,41675,65
08/06/2007,11:45:00,41675,41695,41675,41695,66
08/06/2007,11:46:00,41695,41695,41680,41685,46
08/06/2007,11:47:00,41690,41700,41685,41695,47
08/06/2007,11:48:00,41690,41705,41690,41700,11
08/06/2007,11:49:00,41700,41705,41685,41685,56
08/06/2007,11:50:00,41685,41700,41680,41690,68
08/06/2007,11:51:00,41685,41690,41660,41680,53
08/06/2007,11:52:00,41690,41690,41660,41660,25
08/06/2007,11:53:00,41660,41665,41635,41635,35
08/06/2007,11:54:00,41640,41640,41600,41600,116
08/06/2007,11:55:00,41605,41640,41605,41630,103
08/06/2007,11:56:00,41630,41660,41620,41635,96
08/06/2007,11:57:00,41640,41655,41640,41655,21
08/06/2007,11:58:00,41650,41650,41620,41630,67
08/06/2007,11:59:00,41625,41640,41600,41600,111
08/06/2007,12:00:00,41600,41605,41555,41575,221
08/06/2007,12:01:00,41575,41635,41575,41620,93
08/06/2007,12:02:00,41620,41650,41615,41640,79
08/06/2007,12:03:00,41635,41640,41605,41625,58
08/06/2007,12:04:00,41625,41630,41610,41620,21
08/06/2007,12:05:00,41625,41640,41615,41640,50
08/06/2007,12:06:00,41635,41645,41620,41625,56
08/06/2007,12:07:00,41630,41640,41615,41625,49
08/06/2007,12:08:00,41635,41645,41625,41640,20
08/06/2007,12:09:00,41640,41645,41640,41645,14
08/06/2007,12:10:00,41635,41635,41590,41625,141
08/06/2007,12:11:00,41625,41625,41590,41590,78
08/06/2007,12:12:00,41590,41595,41575,41590,90
08/06/2007,12:13:00,41590,41590,41565,41570,71
08/06/2007,12:14:00,41570,41595,41560,41570,138
08/06/2007,12:15:00,41570,41610,41570,41580,108
08/06/2007,12:16:00,41575,41620,41575,41610,45
08/06/2007,12:17:00,41610,41620,41590,41610,31
08/06/2007,12:18:00,41615,41630,41610,41630,31
08/06/2007,12:19:00,41620,41640,41600,41600,68
08/06/2007,12:20:00,41600,41600,41580,41585,72
08/06/2007,12:21:00,41585,41595,41585,41595,46
08/06/2007,12:22:00,41595,41595,41550,41565,100
08/06/2007,12:23:00,41565,41580,41555,41580,50
08/06/2007,12:24:00,41580,41590,41575,41585,13
08/06/2007,12:25:00,41585,41595,41580,41590,36
08/06/2007,12:26:00,41590,41625,41590,41625,118
08/06/2007,12:27:00,41615,41630,41615,41620,37
08/06/2007,12:28:00,41620,41625,41610,41620,20
08/06/2007,12:29:00,41625,41625,41605,41605,10
08/06/2007,12:30:00,41610,41610,41600,41610,17
08/06/2007,12:31:00,41610,41620,41605,41620,28
08/06/2007,12:32:00,41625,41630,41610,41630,30
08/06/2007,12:33:00,41630,41645,41625,41645,55
08/06/2007,12:34:00,41645,41650,41630,41630,53
08/06/2007,12:35:00,41630,41630,41620,41630,16
08/06/2007,12:36:00,41635,41645,41635,41645,27
08/06/2007,12:37:00,41640,41650,41615,41615,65
08/06/2007,12:38:00,41615,41635,41610,41625,33
08/06/2007,12:39:00,41625,41655,41625,41650,28
08/06/2007,12:40:00,41660,41670,41660,41665,55
08/06/2007,12:41:00,41670,41670,41655,41670,24
08/06/2007,12:42:00,41665,41675,41660,41665,27
08/06/2007,12:43:00,41670,41685,41670,41680,45
08/06/2007,12:44:00,41670,41670,41660,41660,11
08/06/2007,12:45:00,41655,41660,41650,41655,29
08/06/2007,12:46:00,41650,41650,41625,41630,25
08/06/2007,12:47:00,41620,41645,41620,41635,29
08/06/2007,12:48:00,41630,41650,41630,41640,17
08/06/2007,12:49:00,41640,41640,41635,41635,7
08/06/2007,12:50:00,41635,41635,41620,41635,27
08/06/2007,12:51:00,41635,41635,41625,41630,13
08/06/2007,12:52:00,41630,41630,41620,41630,17
08/06/2007,12:53:00,41635,41640,41625,41625,21
08/06/2007,12:54:00,41635,41645,41635,41640,8
08/06/2007,12:55:00,41645,41645,41640,41640,5
08/06/2007,12:56:00,41650,41680,41650,41670,31
08/06/2007,12:57:00,41670,41680,41670,41675,14
08/06/2007,12:58:00,41675,41680,41670,41675,17
08/06/2007,12:59:00,41675,41675,41670,41670,12
08/06/2007,13:00:00,41665,41665,41625,41635,61
08/06/2007,13:01:00,41630,41635,41620,41630,28
08/06/2007,13:02:00,41630,41635,41620,41625,25
08/06/2007,13:03:00,41630,41640,41630,41640,4
08/06/2007,13:04:00,41630,41635,41630,41635,6
08/06/2007,13:05:00,41630,41630,41610,41610,31
08/06/2007,13:06:00,41605,41625,41605,41610,48
08/06/2007,13:07:00,41615,41615,41600,41600,9
08/06/2007,13:08:00,41605,41605,41585,41590,62
08/06/2007,13:09:00,41590,41605,41590,41605,14
08/06/2007,13:10:00,41600,41610,41595,41605,28
08/06/2007,13:11:00,41620,41625,41620,41625,9
08/06/2007,13:12:00,41620,41625,41615,41625,15
08/06/2007,13:13:00,41625,41635,41625,41635,35
08/06/2007,13:14:00,41635,41635,41625,41625,15
08/06/2007,13:15:00,41625,41645,41625,41645,30
08/06/2007,13:16:00,41645,41645,41625,41630,11
08/06/2007,13:17:00,41640,41640,41630,41630,4
08/06/2007,13:18:00,41625,41625,41610,41615,22
08/06/2007,13:19:00,41610,41615,41610,41615,3
08/06/2007,13:20:00,41615,41635,41610,41625,9
08/06/2007,13:21:00,41630,41635,41630,41635,9
08/06/2007,13:23:00,41635,41635,41635,41635,1
08/06/2007,13:24:00,41640,41645,41635,41635,8
08/06/2007,13:25:00,41645,41660,41645,41660,21
08/06/2007,13:26:00,41660,41695,41655,41690,53
08/06/2007,13:27:00,41690,41710,41685,41700,70
08/06/2007,13:28:00,41685,41710,41685,41710,45
08/06/2007,13:29:00,41705,41710,41695,41705,26
08/06/2007,13:30:00,41710,41730,41710,41720,73
08/06/2007,13:31:00,41715,41715,41710,41710,8
08/06/2007,13:32:00,41705,41715,41690,41690,33
08/06/2007,13:33:00,41690,41695,41685,41690,12
08/06/2007,13:34:00,41695,41695,41680,41695,16
08/06/2007,13:35:00,41695,41700,41690,41690,33
08/06/2007,13:36:00,41695,41695,41685,41685,14
08/06/2007,13:37:00,41680,41685,41675,41685,28
08/06/2007,13:38:00,41690,41690,41675,41675,24
08/06/2007,13:39:00,41685,41715,41685,41710,121
08/06/2007,13:40:00,41705,41710,41700,41710,38
08/06/2007,13:41:00,41710,41720,41700,41715,25
08/06/2007,13:42:00,41710,41715,41700,41710,134
08/06/2007,13:43:00,41715,41715,41695,41705,26
08/06/2007,13:44:00,41700,41720,41695,41720,24
08/06/2007,13:45:00,41720,41720,41705,41705,22
08/06/2007,13:46:00,41705,41705,41700,41700,7
08/06/2007,13:47:00,41710,41710,41705,41705,9
08/06/2007,13:48:00,41710,41715,41700,41715,10
08/06/2007,13:49:00,41715,41715,41705,41705,8
08/06/2007,13:50:00,41710,41735,41710,41735,42
08/06/2007,13:51:00,41735,41750,41735,41750,36
08/06/2007,13:52:00,41750,41765,41745,41750,57
08/06/2007,13:53:00,41750,41760,41745,41760,30
08/06/2007,13:54:00,41760,41775,41760,41775,73
08/06/2007,13:55:00,41775,41780,41760,41760,24
08/06/2007,13:56:00,41760,41760,41755,41760,13
08/06/2007,13:57:00,41755,41755,41735,41750,35
08/06/2007,13:58:00,41745,41755,41745,41755,24
08/06/2007,13:59:00,41750,41755,41735,41740,16
08/06/2007,14:00:00,41740,41750,41735,41750,35
08/06/2007,14:01:00,41750,41760,41745,41750,48
08/06/2007,14:02:00,41750,41750,41735,41735,15
08/06/2007,14:03:00,41730,41740,41710,41735,110
08/06/2007,14:04:00,41735,41735,41715,41715,26
08/06/2007,14:05:00,41720,41735,41715,41730,30
08/06/2007,14:06:00,41735,41735,41715,41720,14
08/06/2007,14:07:00,41725,41740,41725,41730,34
08/06/2007,14:08:00,41735,41755,41735,41755,21
08/06/2007,14:09:00,41745,41755,41740,41755,11
08/06/2007,14:10:00,41750,41790,41750,41790,60
08/06/2007,14:11:00,41790,41800,41785,41795,66
08/06/2007,14:12:00,41785,41785,41755,41755,55
08/06/2007,14:13:00,41750,41750,41740,41745,47
08/06/2007,14:14:00,41750,41765,41750,41760,19
08/06/2007,14:15:00,41760,41765,41740,41745,58
08/06/2007,14:16:00,41740,41740,41730,41730,36
08/06/2007,14:17:00,41730,41730,41710,41725,21
08/06/2007,14:18:00,41725,41740,41725,41730,28
08/06/2007,14:19:00,41730,41730,41720,41730,11
08/06/2007,14:20:00,41720,41740,41720,41730,23
08/06/2007,14:21:00,41735,41760,41735,41760,20
08/06/2007,14:22:00,41755,41775,41755,41770,46
08/06/2007,14:23:00,41770,41770,41750,41770,36
08/06/2007,14:24:00,41770,41785,41770,41780,36
08/06/2007,14:25:00,41785,41810,41775,41800,56
08/06/2007,14:26:00,41800,41815,41800,41815,35
08/06/2007,14:27:00,41815,41815,41795,41795,35
08/06/2007,14:28:00,41795,41805,41790,41800,29
08/06/2007,14:29:00,41800,41805,41790,41805,30
08/06/2007,14:30:00,41810,41840,41780,41785,119
08/06/2007,14:31:00,41785,41815,41770,41780,113
08/06/2007,14:32:00,41780,41790,41755,41770,88
08/06/2007,14:33:00,41770,41785,41760,41765,76
08/06/2007,14:34:00,41770,41775,41760,41765,37
08/06/2007,14:35:00,41770,41780,41760,41765,50
08/06/2007,14:36:00,41765,41775,41755,41770,38
08/06/2007,14:37:00,41770,41780,41765,41770,23
08/06/2007,14:38:00,41775,41785,41775,41780,10
08/06/2007,14:39:00,41790,41825,41785,41820,66
08/06/2007,14:40:00,41825,41830,41805,41810,78
08/06/2007,14:41:00,41810,41810,41785,41785,464
08/06/2007,14:42:00,41785,41800,41785,41785,129
08/06/2007,14:43:00,41790,41790,41770,41770,26
08/06/2007,14:44:00,41770,41775,41760,41770,31
08/06/2007,14:45:00,41770,41775,41765,41775,10
08/06/2007,14:46:00,41775,41800,41775,41800,243
08/06/2007,14:47:00,41790,41800,41790,41800,144
08/06/2007,14:48:00,41800,41800,41790,41800,118
08/06/2007,14:49:00,41800,41810,41790,41800,128
08/06/2007,14:50:00,41800,41810,41795,41795,512
08/06/2007,14:51:00,41790,41790,41770,41785,36
08/06/2007,14:52:00,41785,41795,41785,41795,13
08/06/2007,14:53:00,41785,41795,41785,41795,11
08/06/2007,14:54:00,41800,41815,41800,41800,38
08/06/2007,14:55:00,41805,41810,41750,41750,73
08/06/2007,14:56:00,41760,41770,41760,41765,26
08/06/2007,14:57:00,41765,41765,41745,41760,22
08/06/2007,14:58:00,41755,41760,41750,41760,8
08/06/2007,14:59:00,41755,41765,41755,41765,15
08/06/2007,15:00:00,41755,41755,41735,41735,21
08/06/2007,15:01:00,41730,41735,41720,41725,24
08/06/2007,15:02:00,41720,41725,41690,41710,97
08/06/2007,15:03:00,41710,41730,41710,41720,20
08/06/2007,15:04:00,41725,41745,41725,41745,12
08/06/2007,15:05:00,41735,41745,41725,41735,40
08/06/2007,15:06:00,41745,41770,41745,41770,45
08/06/2007,15:07:00,41760,41765,41755,41765,23
08/06/2007,15:08:00,41760,41760,41755,41755,7
08/06/2007,15:09:00,41755,41775,41750,41775,516
08/06/2007,15:10:00,41770,41775,41755,41755,12
08/06/2007,15:11:00,41755,41800,41755,41790,36
08/06/2007,15:12:00,41800,41805,41785,41785,43
08/06/2007,15:13:00,41785,41785,41770,41775,526
08/06/2007,15:14:00,41770,41780,41770,41780,4
08/06/2007,15:15:00,41780,41805,41780,41805,29
08/06/2007,15:16:00,41805,41805,41795,41795,33
08/06/2007,15:17:00,41795,41800,41790,41800,53
08/06/2007,15:18:00,41800,41800,41785,41790,25
08/06/2007,15:19:00,41795,41805,41795,41795,15
08/06/2007,15:20:00,41800,41835,41800,41835,67
08/06/2007,15:21:00,41835,41860,41830,41855,73
08/06/2007,15:22:00,41855,41870,41855,41865,74
08/06/2007,15:23:00,41860,41870,41850,41860,34
08/06/2007,15:24:00,41855,41855,41825,41835,72
08/06/2007,15:25:00,41835,41840,41830,41830,10
08/06/2007,15:26:00,41825,41845,41820,41840,520
08/06/2007,15:27:00,41840,41840,41835,41835,15
08/06/2007,15:28:00,41840,41850,41830,41850,40
08/06/2007,15:29:00,41860,41890,41860,41880,63
08/06/2007,15:30:00,41880,41895,41875,41885,64
08/06/2007,15:31:00,41885,41900,41880,41890,189
08/06/2007,15:32:00,41895,41910,41880,41890,214
08/06/2007,15:33:00,41890,41900,41880,41885,82
08/06/2007,15:34:00,41875,41890,41870,41870,61
08/06/2007,15:35:00,41865,41865,41845,41845,79
08/06/2007,15:36:00,41850,41860,41825,41825,71
08/06/2007,15:37:00,41835,41845,41825,41825,241
08/06/2007,15:38:00,41830,41835,41795,41795,58
08/06/2007,15:39:00,41795,41800,41765,41765,95
08/06/2007,15:40:00,41765,41785,41760,41775,129
08/06/2007,15:41:00,41780,41780,41730,41730,89
08/06/2007,15:42:00,41740,41740,41700,41715,84
08/06/2007,15:43:00,41720,41770,41720,41760,131
08/06/2007,15:44:00,41760,41760,41735,41755,78
08/06/2007,15:45:00,41760,41765,41745,41765,62
08/06/2007,15:46:00,41770,41790,41755,41765,75
08/06/2007,15:47:00,41765,41815,41765,41815,93
08/06/2007,15:48:00,41815,41830,41805,41825,121
08/06/2007,15:49:00,41825,41850,41815,41845,556
08/06/2007,15:50:00,41845,41870,41845,41865,61
08/06/2007,15:51:00,41865,41890,41865,41890,107
08/06/2007,15:52:00,41890,41900,41880,41880,78
08/06/2007,15:53:00,41885,41915,41880,41910,67
08/06/2007,15:54:00,41910,41940,41905,41910,156
08/06/2007,15:55:00,41915,41925,41905,41910,58
08/06/2007,15:56:00,41910,41910,41860,41860,159
08/06/2007,15:57:00,41870,41890,41865,41865,54
08/06/2007,15:58:00,41865,41880,41860,41875,57
08/06/2007,15:59:00,41870,41890,41870,41890,43
08/06/2007,16:00:00,41895,41895,41830,41835,101
08/06/2007,16:01:00,41835,41860,41830,41855,82
08/06/2007,16:02:00,41860,41870,41850,41855,91
08/06/2007,16:03:00,41855,41855,41820,41825,49
08/06/2007,16:04:00,41830,41870,41825,41865,85
08/06/2007,16:05:00,41870,41885,41860,41875,53
08/06/2007,16:06:00,41870,41885,41830,41845,99
08/06/2007,16:07:00,41850,41875,41830,41850,73
08/06/2007,16:08:00,41850,41890,41850,41875,73
08/06/2007,16:09:00,41880,41895,41870,41880,79
08/06/2007,16:10:00,41875,41895,41875,41885,35
08/06/2007,16:11:00,41890,41890,41860,41860,36
08/06/2007,16:12:00,41865,41905,41865,41895,137
08/06/2007,16:13:00,41895,41905,41885,41895,49
08/06/2007,16:14:00,41895,41920,41890,41910,73
08/06/2007,16:15:00,41905,41915,41875,41885,119
08/06/2007,16:16:00,41885,41895,41870,41890,85
08/06/2007,16:17:00,41890,41890,41870,41880,25
08/06/2007,16:18:00,41870,41880,41845,41865,87
08/06/2007,16:19:00,41865,41865,41850,41865,35
08/06/2007,16:20:00,41870,41880,41860,41860,41
08/06/2007,16:21:00,41860,41875,41855,41860,50
08/06/2007,16:22:00,41860,41870,41860,41860,28
08/06/2007,16:23:00,41855,41855,41835,41835,102
08/06/2007,16:24:00,41850,41865,41840,41850,43
08/06/2007,16:25:00,41855,41860,41845,41855,27
08/06/2007,16:26:00,41850,41865,41845,41850,70
08/06/2007,16:27:00,41860,41885,41850,41885,35
08/06/2007,16:28:00,41885,41900,41875,41875,68
08/06/2007,16:29:00,41870,41890,41865,41875,84
08/06/2007,16:30:00,41880,41885,41860,41860,36
08/06/2007,16:31:00,41860,41865,41845,41865,60
08/06/2007,16:32:00,41865,41865,41840,41840,40
08/06/2007,16:37:00,41880,41880,41880,41880,3
08/06/2007,16:38:00,41875,41895,41865,41870,55
08/06/2007,16:39:00,41870,41890,41865,41890,42
08/06/2007,16:40:00,41890,41905,41885,41895,76
08/06/2007,16:41:00,41900,41920,41900,41900,84
08/06/2007,16:42:00,41900,41920,41890,41910,51
08/06/2007,16:43:00,41905,41910,41875,41880,90
08/06/2007,16:44:00,41885,41920,41885,41920,40
08/06/2007,16:45:00,41920,41940,41915,41930,54
08/06/2007,16:46:00,41925,41935,41910,41910,44
08/06/2007,16:47:00,41905,41925,41890,41920,61
08/06/2007,16:48:00,41910,41920,41895,41900,48
08/06/2007,16:49:00,41900,41915,41900,41910,18
08/06/2007,16:50:00,41910,41915,41890,41895,31
08/06/2007,16:51:00,41900,41900,41855,41855,92
08/06/2007,16:52:00,41860,41860,41840,41855,109
08/06/2007,16:53:00,41860,41870,41850,41870,28
08/06/2007,16:54:00,41860,41875,41855,41860,71
08/06/2007,16:55:00,41855,41855,41855,41855,6
08/06/2007,16:56:00,41860,41875,41850,41875,72
08/06/2007,16:57:00,41870,41885,41860,41865,42
08/06/2007,16:58:00,41860,41865,41835,41835,54
08/06/2007,16:59:00,41835,41840,41825,41830,86
08/06/2007,17:00:00,41830,41830,41795,41795,93
08/06/2007,17:01:00,41790,41795,41770,41775,109
08/06/2007,17:02:00,41770,41800,41765,41800,100
08/06/2007,17:03:00,41800,41805,41765,41765,159
08/06/2007,17:04:00,41765,41770,41750,41750,109
08/06/2007,17:05:00,41755,41800,41755,41800,59
08/06/2007,17:06:00,41800,41810,41755,41760,75
08/06/2007,17:07:00,41760,41765,41735,41760,101
08/06/2007,17:08:00,41760,41770,41750,41770,136
08/06/2007,17:09:00,41765,41790,41760,41780,55
08/06/2007,17:10:00,41785,41785,41770,41770,27
08/06/2007,17:11:00,41770,41770,41730,41735,125
08/06/2007,17:12:00,41735,41745,41720,41730,126
08/06/2007,17:13:00,41735,41735,41700,41700,111
08/06/2007,17:14:00,41700,41710,41670,41685,94
08/06/2007,17:15:00,41690,41725,41690,41720,110
08/06/2007,17:16:00,41720,41735,41715,41715,57
08/06/2007,17:17:00,41710,41730,41705,41710,84
08/06/2007,17:18:00,41710,41735,41705,41735,35
08/06/2007,17:19:00,41730,41760,41730,41750,42
08/06/2007,17:20:00,41760,41785,41760,41775,30
08/06/2007,17:21:00,41780,41785,41765,41765,71
08/06/2007,17:22:00,41770,41790,41770,41790,77
08/06/2007,17:23:00,41795,41800,41770,41780,42
08/06/2007,17:24:00,41775,41790,41770,41790,31
08/06/2007,17:25:00,41790,41790,41775,41780,45
08/06/2007,17:26:00,41780,41790,41765,41780,88
08/06/2007,17:27:00,41780,41800,41780,41790,64
08/06/2007,17:28:00,41790,41795,41765,41765,85
08/06/2007,17:29:00,41760,41760,41725,41725,53
08/06/2007,17:30:00,41710,41755,41710,41755,30
08/06/2007,17:31:00,41760,41760,41745,41750,19
08/06/2007,17:32:00,41755,41760,41750,41750,24
08/06/2007,17:33:00,41765,41765,41740,41750,35
08/06/2007,17:34:00,41745,41770,41745,41770,43
08/06/2007,17:35:00,41770,41790,41770,41790,32
08/06/2007,17:36:00,41795,41810,41780,41780,53
08/06/2007,17:37:00,41785,41785,41775,41775,28
08/06/2007,17:38:00,41775,41795,41775,41775,13
08/06/2007,17:39:00,41790,41795,41775,41775,13
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/06/2007,17:21:00,41780,41785,41765,41765,71
08/06/2007,17:22:00,41770,41790,41770,41790,77
08/06/2007,17:23:00,41795,41800,41770,41780,42
08/06/2007,17:24:00,41775,41790,41770,41790,31
08/06/2007,17:25:00,41790,41790,41775,41780,45
08/06/2007,17:26:00,41780,41790,41765,41780,88
08/06/2007,17:27:00,41780,41800,41780,41790,64
08/06/2007,17:28:00,41790,41795,41765,41765,85
08/06/2007,17:29:00,41760,41760,41725,41725,53
08/06/2007,17:30:00,41710,41755,41710,41755,30
08/06/2007,17:31:00,41760,41760,41745,41750,19
08/06/2007,17:32:00,41755,41760,41750,41750,24
08/06/2007,17:33:00,41765,41765,41740,41750,35
08/06/2007,17:34:00,41745,41770,41745,41770,43
08/06/2007,17:35:00,41770,41790,41770,41790,32
08/06/2007,17:36:00,41795,41810,41780,41780,53
08/06/2007,17:37:00,41785,41785,41775,41775,28
08/06/2007,17:38:00,41775,41795,41775,41775,13
08/06/2007,17:39:00,41790,41795,41775,41775,13
11/06/2007,09:00:00,41880,42095,41880,42010,411
11/06/2007,09:01:00,42010,42010,41985,41995,136
11/06/2007,09:02:00,41995,42000,41970,41980,100
11/06/2007,09:03:00,41975,41980,41940,41940,124
11/06/2007,09:04:00,41945,41955,41935,41955,119
11/06/2007,09:05:00,41950,41990,41950,41965,171
11/06/2007,09:06:00,41965,41980,41965,41975,55
11/06/2007,09:07:00,41975,41975,41960,41965,49
11/06/2007,09:08:00,41970,41990,41970,41990,102
11/06/2007,09:09:00,41990,41995,41985,41990,64
11/06/2007,09:10:00,41985,41985,41970,41980,77
11/06/2007,09:11:00,41980,41980,41965,41965,75
11/06/2007,09:12:00,41965,41970,41965,41965,9
11/06/2007,09:13:00,41965,41995,41965,41990,61
11/06/2007,09:14:00,41995,41995,41955,41955,72
11/06/2007,09:15:00,41955,41965,41950,41955,60
11/06/2007,09:16:00,41960,41960,41930,41940,44
11/06/2007,09:17:00,41935,41935,41910,41925,84
11/06/2007,09:18:00,41925,41925,41900,41900,53
11/06/2007,09:19:00,41895,41895,41870,41880,100
11/06/2007,09:20:00,41880,41895,41865,41890,54
11/06/2007,09:21:00,41890,41890,41860,41870,76
11/06/2007,09:22:00,41865,41880,41865,41865,50
11/06/2007,09:23:00,41875,41875,41850,41855,41
11/06/2007,09:24:00,41850,41850,41825,41835,92
11/06/2007,09:25:00,41835,41845,41830,41845,39
11/06/2007,09:26:00,41840,41865,41840,41860,23
11/06/2007,09:27:00,41865,41890,41865,41885,54
11/06/2007,09:28:00,41885,41895,41880,41880,40
11/06/2007,09:29:00,41895,41920,41895,41915,33
11/06/2007,09:30:00,41910,41920,41910,41920,15
11/06/2007,09:31:00,41920,41925,41915,41925,21
11/06/2007,09:32:00,41920,41925,41915,41925,22
11/06/2007,09:33:00,41915,41930,41915,41925,471
11/06/2007,09:34:00,41930,41935,41920,41925,45
11/06/2007,09:35:00,41925,41930,41925,41930,12
11/06/2007,09:36:00,41930,41930,41920,41925,29
11/06/2007,09:37:00,41925,41935,41915,41935,58
11/06/2007,09:38:00,41935,41935,41925,41925,17
11/06/2007,09:39:00,41925,41925,41915,41915,9
11/06/2007,09:40:00,41915,41945,41915,41935,68
11/06/2007,09:41:00,41935,41950,41935,41940,34
11/06/2007,09:42:00,41945,41945,41930,41930,31
11/06/2007,09:43:00,41930,41930,41920,41920,14
11/06/2007,09:44:00,41920,41925,41920,41925,5
11/06/2007,09:45:00,41930,41935,41910,41915,67
11/06/2007,09:46:00,41915,41930,41910,41930,31
11/06/2007,09:47:00,41930,41930,41920,41920,16
11/06/2007,09:48:00,41920,41930,41920,41930,20
11/06/2007,09:49:00,41925,41930,41920,41920,314
11/06/2007,09:50:00,41920,41920,41910,41910,25
11/06/2007,09:51:00,41910,41910,41900,41900,29
11/06/2007,09:52:00,41900,41910,41900,41910,21
11/06/2007,09:53:00,41910,41925,41900,41920,46
11/06/2007,09:54:00,41920,41920,41915,41915,30
11/06/2007,09:55:00,41915,41945,41915,41945,44
11/06/2007,09:56:00,41945,41960,41940,41955,35
11/06/2007,09:57:00,41950,41960,41945,41945,17
11/06/2007,09:58:00,41945,41945,41930,41930,18
11/06/2007,09:59:00,41925,41930,41925,41930,13
11/06/2007,10:00:00,41925,41925,41905,41905,43
11/06/2007,10:01:00,41900,41905,41880,41880,66
11/06/2007,10:02:00,41880,41900,41875,41900,113
11/06/2007,10:03:00,41900,41905,41895,41900,416
11/06/2007,10:04:00,41900,41925,41900,41925,95
11/06/2007,10:05:00,41925,41935,41925,41930,43
11/06/2007,10:06:00,41935,41935,41925,41925,7
11/06/2007,10:07:00,41920,41920,41915,41915,8
11/06/2007,10:08:00,41910,41915,41900,41915,18
11/06/2007,10:09:00,41915,41915,41905,41905,10
11/06/2007,10:10:00,41905,41915,41905,41915,13
11/06/2007,10:11:00,41920,41930,41920,41925,32
11/06/2007,10:12:00,41925,41925,41900,41900,121
11/06/2007,10:13:00,41905,41905,41890,41895,124
11/06/2007,10:14:00,41900,41905,41900,41900,107
11/06/2007,10:15:00,41900,41900,41855,41855,79
11/06/2007,10:16:00,41855,41885,41850,41885,46
11/06/2007,10:17:00,41885,41890,41880,41880,25
11/06/2007,10:18:00,41885,41890,41880,41880,26
11/06/2007,10:19:00,41885,41905,41875,41905,51
11/06/2007,10:20:00,41905,41925,41900,41925,361
11/06/2007,10:21:00,41925,41930,41920,41920,22
11/06/2007,10:22:00,41920,41930,41920,41930,23
11/06/2007,10:23:00,41935,41935,41905,41915,68
11/06/2007,10:24:00,41915,41915,41890,41895,133
11/06/2007,10:25:00,41895,41905,41895,41900,33
11/06/2007,10:26:00,41905,41915,41905,41905,24
11/06/2007,10:27:00,41910,41910,41910,41910,7
11/06/2007,10:28:00,41905,41910,41900,41910,23
11/06/2007,10:29:00,41915,41915,41915,41915,5
11/06/2007,10:30:00,41915,41915,41900,41915,66
11/06/2007,10:31:00,41915,41940,41915,41940,49
11/06/2007,10:32:00,41940,41955,41940,41955,50
11/06/2007,10:33:00,41950,41960,41950,41950,25
11/06/2007,10:34:00,41950,41950,41930,41935,20
11/06/2007,10:35:00,41940,41940,41935,41940,15
11/06/2007,10:36:00,41940,41940,41930,41930,15
11/06/2007,10:37:00,41930,41940,41925,41940,33
11/06/2007,10:38:00,41940,41940,41935,41935,82
11/06/2007,10:39:00,41940,41955,41940,41950,21
11/06/2007,10:40:00,41955,41960,41950,41960,18
11/06/2007,10:41:00,41960,41960,41945,41945,25
11/06/2007,10:42:00,41945,41960,41945,41955,17
11/06/2007,10:43:00,41955,41955,41955,41955,3
11/06/2007,10:44:00,41950,41955,41945,41945,163
11/06/2007,10:45:00,41945,41950,41930,41930,71
11/06/2007,10:46:00,41930,41940,41930,41940,18
11/06/2007,10:47:00,41930,41935,41925,41925,28
11/06/2007,10:48:00,41920,41930,41915,41930,19
11/06/2007,10:49:00,41930,41930,41925,41925,6
11/06/2007,10:50:00,41925,41925,41915,41920,17
11/06/2007,10:51:00,41920,41925,41895,41895,329
11/06/2007,10:52:00,41895,41910,41895,41910,227
11/06/2007,10:53:00,41910,41915,41910,41915,8
11/06/2007,10:54:00,41910,41910,41905,41905,8
11/06/2007,10:55:00,41905,41910,41905,41910,6
11/06/2007,10:56:00,41910,41910,41905,41905,20
11/06/2007,10:57:00,41910,41915,41905,41905,33
11/06/2007,10:58:00,41900,41900,41890,41900,221
11/06/2007,10:59:00,41895,41915,41895,41900,124
11/06/2007,11:00:00,41900,41905,41885,41885,222
11/06/2007,11:01:00,41890,41905,41890,41900,16
11/06/2007,11:02:00,41900,41900,41890,41890,17
11/06/2007,11:03:00,41885,41885,41870,41875,31
11/06/2007,11:04:00,41875,41875,41855,41865,30
11/06/2007,11:05:00,41865,41870,41860,41860,13
11/06/2007,11:06:00,41860,41865,41810,41820,117
11/06/2007,11:07:00,41815,41830,41815,41830,30
11/06/2007,11:08:00,41835,41850,41835,41850,21
11/06/2007,11:09:00,41850,41855,41840,41840,27
11/06/2007,11:10:00,41840,41850,41840,41850,5
11/06/2007,11:11:00,41845,41850,41840,41840,9
11/06/2007,11:12:00,41840,41850,41840,41850,226
11/06/2007,11:13:00,41850,41850,41850,41850,354
11/06/2007,11:14:00,41855,41860,41845,41845,60
11/06/2007,11:15:00,41845,41850,41825,41825,55
11/06/2007,11:16:00,41830,41840,41830,41835,14
11/06/2007,11:17:00,41840,41840,41835,41840,29
11/06/2007,11:18:00,41835,41860,41835,41855,44
11/06/2007,11:19:00,41855,41855,41850,41850,29
11/06/2007,11:20:00,41850,41855,41850,41850,9
11/06/2007,11:21:00,41855,41855,41845,41855,5
11/06/2007,11:22:00,41855,41855,41840,41840,11
11/06/2007,11:23:00,41835,41845,41830,41830,23
11/06/2007,11:24:00,41830,41840,41825,41825,25
11/06/2007,11:25:00,41825,41830,41815,41830,30
11/06/2007,11:26:00,41825,41830,41825,41830,7
11/06/2007,11:27:00,41835,41850,41835,41840,24
11/06/2007,11:28:00,41835,41835,41835,41835,5
11/06/2007,11:29:00,41835,41840,41835,41835,14
11/06/2007,11:30:00,41830,41840,41820,41825,50
11/06/2007,11:31:00,41830,41840,41825,41840,13
11/06/2007,11:32:00,41840,41845,41840,41840,5
11/06/2007,11:33:00,41840,41850,41840,41850,4
11/06/2007,11:34:00,41850,41850,41840,41850,213
11/06/2007,11:35:00,41840,41840,41820,41825,15
11/06/2007,11:36:00,41820,41835,41820,41830,26
11/06/2007,11:37:00,41825,41825,41790,41795,52
11/06/2007,11:38:00,41795,41795,41790,41795,11
11/06/2007,11:39:00,41800,41800,41790,41790,12
11/06/2007,11:40:00,41790,41805,41790,41805,23
11/06/2007,11:41:00,41800,41830,41800,41825,129
11/06/2007,11:42:00,41825,41830,41825,41825,23
11/06/2007,11:43:00,41820,41820,41815,41815,7
11/06/2007,11:44:00,41815,41830,41815,41820,26
11/06/2007,11:45:00,41825,41825,41820,41825,11
11/06/2007,11:46:00,41820,41820,41815,41815,16
11/06/2007,11:47:00,41815,41820,41815,41820,13
11/06/2007,11:48:00,41820,41820,41820,41820,4
11/06/2007,11:49:00,41815,41825,41815,41825,18
11/06/2007,11:50:00,41825,41825,41825,41825,3
11/06/2007,11:51:00,41820,41825,41810,41810,35
11/06/2007,11:52:00,41810,41810,41810,41810,4
11/06/2007,11:53:00,41820,41825,41820,41825,12
11/06/2007,11:54:00,41825,41825,41825,41825,3
11/06/2007,11:55:00,41825,41835,41825,41835,208
11/06/2007,11:56:00,41830,41835,41825,41830,508
11/06/2007,11:57:00,41830,41835,41820,41820,13
11/06/2007,11:58:00,41825,41825,41805,41805,24
11/06/2007,11:59:00,41805,41810,41795,41800,233
11/06/2007,12:00:00,41795,41805,41790,41805,25
11/06/2007,12:01:00,41810,41815,41805,41810,17
11/06/2007,12:02:00,41810,41815,41810,41815,10
11/06/2007,12:03:00,41820,41830,41820,41820,102
11/06/2007,12:04:00,41825,41830,41825,41830,9
11/06/2007,12:05:00,41830,41835,41830,41835,135
11/06/2007,12:06:00,41835,41835,41835,41835,1
11/06/2007,12:07:00,41835,41835,41835,41835,8
11/06/2007,12:08:00,41840,41840,41840,41840,7
11/06/2007,12:09:00,41840,41845,41835,41840,7
11/06/2007,12:10:00,41840,41840,41830,41830,7
11/06/2007,12:11:00,41835,41835,41830,41830,7
11/06/2007,12:12:00,41835,41840,41830,41840,10
11/06/2007,12:13:00,41845,41845,41840,41840,21
11/06/2007,12:14:00,41835,41835,41825,41825,30
11/06/2007,12:15:00,41820,41820,41810,41815,20
11/06/2007,12:16:00,41820,41830,41820,41830,17
11/06/2007,12:17:00,41830,41830,41830,41830,2
11/06/2007,12:18:00,41830,41830,41830,41830,1
11/06/2007,12:19:00,41830,41835,41830,41835,2
11/06/2007,12:20:00,41830,41830,41830,41830,3
11/06/2007,12:21:00,41830,41840,41830,41840,12
11/06/2007,12:22:00,41835,41835,41835,41835,7
11/06/2007,12:23:00,41835,41835,41835,41835,3
11/06/2007,12:24:00,41835,41840,41830,41840,3
11/06/2007,12:25:00,41840,41840,41840,41840,1
11/06/2007,12:26:00,41835,41840,41830,41830,36
11/06/2007,12:27:00,41835,41835,41835,41835,3
11/06/2007,12:28:00,41835,41850,41835,41845,9
11/06/2007,12:30:00,41845,41855,41845,41850,22
11/06/2007,12:31:00,41855,41865,41855,41860,36
11/06/2007,12:32:00,41865,41875,41860,41865,26
11/06/2007,12:33:00,41860,41865,41860,41865,10
11/06/2007,12:34:00,41865,41865,41860,41860,7
11/06/2007,12:35:00,41855,41855,41840,41840,21
11/06/2007,12:36:00,41835,41840,41825,41840,31
11/06/2007,12:37:00,41845,41845,41845,41845,3
11/06/2007,12:38:00,41840,41845,41835,41845,15
11/06/2007,12:39:00,41835,41850,41835,41840,14
11/06/2007,12:40:00,41845,41855,41845,41855,7
11/06/2007,12:41:00,41855,41860,41855,41860,7
11/06/2007,12:42:00,41865,41870,41865,41870,20
11/06/2007,12:43:00,41870,41895,41870,41885,33
11/06/2007,12:44:00,41885,41890,41885,41885,8
11/06/2007,12:45:00,41885,41885,41875,41875,14
11/06/2007,12:46:00,41875,41875,41875,41875,9
11/06/2007,12:47:00,41875,41880,41875,41880,4
11/06/2007,12:49:00,41875,41875,41875,41875,4
11/06/2007,12:50:00,41880,41880,41880,41880,2
11/06/2007,12:51:00,41875,41875,41870,41870,7
11/06/2007,12:52:00,41870,41875,41870,41875,10
11/06/2007,12:53:00,41870,41870,41865,41865,7
11/06/2007,12:54:00,41865,41865,41865,41865,3
11/06/2007,12:55:00,41860,41865,41860,41865,5
11/06/2007,12:56:00,41870,41870,41870,41870,1
11/06/2007,12:57:00,41870,41870,41865,41865,5
11/06/2007,12:58:00,41860,41860,41855,41855,12
11/06/2007,12:59:00,41855,41855,41855,41855,2499
11/06/2007,13:00:00,41855,41865,41855,41865,6
11/06/2007,13:01:00,41865,41865,41860,41860,6
11/06/2007,13:02:00,41860,41860,41860,41860,1
11/06/2007,13:03:00,41860,41865,41860,41860,6
11/06/2007,13:04:00,41865,41865,41865,41865,11
11/06/2007,13:05:00,41860,41860,41860,41860,1
11/06/2007,13:06:00,41855,41860,41855,41860,16
11/06/2007,13:07:00,41860,41860,41860,41860,1
11/06/2007,13:08:00,41865,41865,41865,41865,1
11/06/2007,13:10:00,41865,41865,41865,41865,4
11/06/2007,13:11:00,41865,41865,41865,41865,4
11/06/2007,13:12:00,41860,41865,41850,41860,20
11/06/2007,13:13:00,41860,41860,41855,41855,5
11/06/2007,13:16:00,41855,41855,41850,41850,7
11/06/2007,13:17:00,41855,41855,41845,41845,2
11/06/2007,13:18:00,41840,41850,41835,41835,22
11/06/2007,13:19:00,41835,41840,41830,41835,8
11/06/2007,13:20:00,41835,41835,41830,41830,9
11/06/2007,13:21:00,41835,41835,41820,41835,25
11/06/2007,13:22:00,41835,41840,41835,41840,12
11/06/2007,13:23:00,41835,41840,41830,41830,11
11/06/2007,13:24:00,41830,41830,41820,41820,6
11/06/2007,13:25:00,41835,41835,41835,41835,5
11/06/2007,13:26:00,41835,41845,41820,41825,61
11/06/2007,13:27:00,41825,41840,41820,41840,25
11/06/2007,13:28:00,41835,41835,41830,41830,6
11/06/2007,13:29:00,41835,41840,41835,41840,10
11/06/2007,13:30:00,41835,41840,41835,41840,2
11/06/2007,13:31:00,41840,41845,41840,41845,9
11/06/2007,13:32:00,41835,41835,41835,41835,35
11/06/2007,13:33:00,41835,41845,41835,41840,17
11/06/2007,13:34:00,41840,41840,41840,41840,7
11/06/2007,13:35:00,41835,41835,41835,41835,6
11/06/2007,13:36:00,41840,41840,41840,41840,1
11/06/2007,13:37:00,41840,41840,41840,41840,2
11/06/2007,13:38:00,41840,41840,41840,41840,6
11/06/2007,13:39:00,41840,41855,41840,41855,10
11/06/2007,13:40:00,41855,41855,41845,41850,4
11/06/2007,13:41:00,41850,41850,41850,41850,2
11/06/2007,13:42:00,41850,41850,41850,41850,6
11/06/2007,13:43:00,41855,41860,41850,41860,15
11/06/2007,13:44:00,41855,41855,41855,41855,1
11/06/2007,13:45:00,41860,41865,41860,41865,8
11/06/2007,13:47:00,41860,41865,41860,41860,5
11/06/2007,13:48:00,41860,41860,41855,41860,6
11/06/2007,13:49:00,41860,41860,41855,41855,7
11/06/2007,13:50:00,41855,41855,41855,41855,5
11/06/2007,13:51:00,41860,41860,41860,41860,5
11/06/2007,13:52:00,41860,41885,41860,41885,25
11/06/2007,13:53:00,41885,41885,41875,41885,31
11/06/2007,13:54:00,41875,41885,41875,41885,5
11/06/2007,13:55:00,41885,41885,41880,41880,20
11/06/2007,13:56:00,41880,41880,41875,41880,6
11/06/2007,13:57:00,41880,41880,41880,41880,6
11/06/2007,13:58:00,41880,41885,41880,41885,4
11/06/2007,13:59:00,41875,41875,41875,41875,4
11/06/2007,14:00:00,41870,41875,41870,41870,20
11/06/2007,14:01:00,41870,41870,41860,41860,8
11/06/2007,14:02:00,41860,41860,41860,41860,2
11/06/2007,14:03:00,41865,41870,41865,41870,11
11/06/2007,14:04:00,41865,41865,41865,41865,3
11/06/2007,14:05:00,41865,41865,41865,41865,1
11/06/2007,14:06:00,41870,41870,41855,41860,117
11/06/2007,14:07:00,41865,41875,41865,41875,12
11/06/2007,14:08:00,41870,41870,41870,41870,1
11/06/2007,14:09:00,41875,41875,41865,41865,7
11/06/2007,14:10:00,41870,41875,41870,41875,10
11/06/2007,14:11:00,41875,41875,41870,41870,9
11/06/2007,14:12:00,41870,41870,41870,41870,4
11/06/2007,14:14:00,41870,41880,41870,41870,16
11/06/2007,14:15:00,41870,41870,41870,41870,1
11/06/2007,14:16:00,41880,41880,41875,41880,4
11/06/2007,14:17:00,41880,41895,41880,41890,26
11/06/2007,14:18:00,41895,41900,41890,41895,18
11/06/2007,14:19:00,41895,41895,41890,41895,22
11/06/2007,14:20:00,41890,41895,41885,41895,14
11/06/2007,14:21:00,41895,41900,41895,41895,9
11/06/2007,14:22:00,41900,41900,41895,41900,13
11/06/2007,14:23:00,41900,41920,41900,41910,46
11/06/2007,14:24:00,41910,41910,41905,41905,104
11/06/2007,14:25:00,41905,41920,41905,41915,44
11/06/2007,14:26:00,41915,41920,41915,41920,7
11/06/2007,14:27:00,41915,41920,41910,41915,24
11/06/2007,14:28:00,41915,41915,41905,41905,11
11/06/2007,14:29:00,41910,41925,41910,41925,32
11/06/2007,14:30:00,41925,41930,41910,41915,30
11/06/2007,14:31:00,41920,41925,41920,41925,19
11/06/2007,14:32:00,41925,41925,41920,41920,3
11/06/2007,14:33:00,41910,41915,41910,41915,14
11/06/2007,14:34:00,41915,41920,41915,41920,9
11/06/2007,14:35:00,41920,41920,41905,41910,32
11/06/2007,14:36:00,41910,41915,41905,41910,26
11/06/2007,14:37:00,41915,41920,41915,41920,19
11/06/2007,14:38:00,41920,41925,41920,41920,17
11/06/2007,14:39:00,41925,41925,41915,41915,11
11/06/2007,14:40:00,41915,41925,41910,41915,12
11/06/2007,14:41:00,41910,41920,41910,41920,54
11/06/2007,14:42:00,41915,41920,41915,41920,6
11/06/2007,14:43:00,41920,41925,41920,41920,13
11/06/2007,14:44:00,41920,41920,41920,41920,1
11/06/2007,14:45:00,41920,41930,41920,41930,13
11/06/2007,14:46:00,41930,41945,41930,41945,42
11/06/2007,14:47:00,41940,41950,41940,41945,29
11/06/2007,14:48:00,41940,41945,41940,41945,8
11/06/2007,14:49:00,41945,41965,41945,41945,35
11/06/2007,14:50:00,41945,41960,41945,41955,26
11/06/2007,14:51:00,41960,41960,41930,41930,60
11/06/2007,14:52:00,41930,41935,41925,41925,37
11/06/2007,14:53:00,41930,41935,41930,41930,29
11/06/2007,14:54:00,41930,41930,41915,41915,27
11/06/2007,14:55:00,41920,41925,41920,41925,35
11/06/2007,14:56:00,41930,41930,41925,41930,31
11/06/2007,14:57:00,41930,41930,41925,41925,5
11/06/2007,14:58:00,41920,41920,41910,41910,14
11/06/2007,14:59:00,41910,41910,41880,41890,44
11/06/2007,15:00:00,41890,41890,41880,41885,19
11/06/2007,15:01:00,41890,41895,41880,41895,35
11/06/2007,15:02:00,41900,41910,41895,41895,19
11/06/2007,15:04:00,41900,41900,41870,41875,81
11/06/2007,15:05:00,41880,41880,41865,41865,11
11/06/2007,15:06:00,41865,41880,41865,41880,20
11/06/2007,15:07:00,41875,41885,41875,41885,10
11/06/2007,15:08:00,41885,41890,41885,41885,7
11/06/2007,15:09:00,41885,41900,41875,41895,17
11/06/2007,15:10:00,41895,41895,41895,41895,6
11/06/2007,15:11:00,41895,41895,41890,41890,5
11/06/2007,15:12:00,41890,41890,41880,41880,63
11/06/2007,15:13:00,41880,41885,41880,41885,3
11/06/2007,15:14:00,41885,41895,41885,41895,88
11/06/2007,15:15:00,41895,41895,41880,41880,13
11/06/2007,15:16:00,41880,41880,41860,41865,32
11/06/2007,15:17:00,41865,41875,41850,41850,54
11/06/2007,15:18:00,41850,41860,41845,41855,61
11/06/2007,15:19:00,41855,41860,41850,41855,23
11/06/2007,15:20:00,41850,41865,41850,41865,7
11/06/2007,15:21:00,41870,41885,41870,41885,53
11/06/2007,15:23:00,41890,41890,41880,41880,3
11/06/2007,15:24:00,41875,41890,41875,41890,3
11/06/2007,15:25:00,41890,41900,41890,41900,70
11/06/2007,15:26:00,41890,41895,41890,41895,3
11/06/2007,15:27:00,41890,41890,41890,41890,1
11/06/2007,15:28:00,41890,41895,41890,41895,3
11/06/2007,15:29:00,41895,41900,41895,41900,2
11/06/2007,15:30:00,41895,41900,41890,41900,17
11/06/2007,15:31:00,41905,41905,41865,41865,39
11/06/2007,15:32:00,41865,41875,41860,41865,28
11/06/2007,15:33:00,41870,41875,41815,41830,120
11/06/2007,15:34:00,41835,41845,41830,41835,63
11/06/2007,15:35:00,41840,41845,41820,41835,55
11/06/2007,15:36:00,41840,41845,41825,41845,33
11/06/2007,15:37:00,41850,41850,41835,41835,25
11/06/2007,15:38:00,41845,41870,41845,41870,30
11/06/2007,15:39:00,41865,41875,41865,41870,22
11/06/2007,15:40:00,41865,41875,41865,41875,25
11/06/2007,15:41:00,41880,41885,41870,41880,28
11/06/2007,15:42:00,41880,41885,41870,41885,34
11/06/2007,15:43:00,41880,41890,41880,41890,148
11/06/2007,15:44:00,41890,41890,41865,41890,32
11/06/2007,15:45:00,41890,41900,41890,41900,571
11/06/2007,15:46:00,41885,41920,41885,41910,173
11/06/2007,15:47:00,41920,41950,41920,41945,88
11/06/2007,15:48:00,41945,41950,41930,41940,261
11/06/2007,15:49:00,41940,41960,41930,41930,107
11/06/2007,15:50:00,41930,41935,41925,41935,31
11/06/2007,15:51:00,41930,41940,41930,41930,14
11/06/2007,15:52:00,41930,41940,41925,41925,55
11/06/2007,15:53:00,41930,41930,41920,41920,35
11/06/2007,15:54:00,41925,41925,41920,41925,8
11/06/2007,15:55:00,41920,41920,41915,41920,36
11/06/2007,15:56:00,41920,41920,41895,41915,43
11/06/2007,15:57:00,41915,41920,41905,41915,17
11/06/2007,15:58:00,41920,41935,41920,41935,13
11/06/2007,15:59:00,41930,41940,41925,41940,17
11/06/2007,16:00:00,41940,41940,41930,41930,25
11/06/2007,16:01:00,41930,41960,41925,41955,93
11/06/2007,16:02:00,41955,41955,41930,41930,33
11/06/2007,16:03:00,41930,41930,41910,41910,32
11/06/2007,16:04:00,41910,41920,41910,41920,35
11/06/2007,16:05:00,41915,41915,41900,41905,75
11/06/2007,16:06:00,41905,41930,41900,41930,29
11/06/2007,16:07:00,41925,41930,41910,41925,19
11/06/2007,16:08:00,41920,41945,41910,41940,175
11/06/2007,16:09:00,41935,41935,41910,41910,40
11/06/2007,16:10:00,41910,41910,41880,41895,59
11/06/2007,16:11:00,41900,41905,41895,41895,40
11/06/2007,16:12:00,41890,41890,41870,41870,462
11/06/2007,16:13:00,41875,41875,41855,41870,85
11/06/2007,16:14:00,41870,41875,41870,41875,21
11/06/2007,16:15:00,41875,41875,41845,41850,43
11/06/2007,16:16:00,41855,41860,41840,41845,31
11/06/2007,16:17:00,41845,41865,41845,41845,33
11/06/2007,16:18:00,41850,41870,41850,41870,29
11/06/2007,16:19:00,41865,41865,41855,41860,150
11/06/2007,16:20:00,41860,41875,41860,41860,20
11/06/2007,16:21:00,41860,41860,41840,41845,49
11/06/2007,16:22:00,41840,41855,41830,41855,64
11/06/2007,16:23:00,41850,41855,41825,41830,228
11/06/2007,16:24:00,41830,41840,41805,41810,85
11/06/2007,16:25:00,41805,41840,41805,41830,42
11/06/2007,16:26:00,41830,41850,41825,41845,43
11/06/2007,16:27:00,41845,41850,41830,41830,120
11/06/2007,16:28:00,41840,41850,41830,41830,21
11/06/2007,16:29:00,41835,41840,41830,41830,16
11/06/2007,16:30:00,41830,41830,41805,41830,68
11/06/2007,16:31:00,41830,41830,41815,41815,15
11/06/2007,16:32:00,41820,41820,41800,41800,643
11/06/2007,16:33:00,41800,41820,41780,41820,140
11/06/2007,16:34:00,41820,41830,41805,41825,70
11/06/2007,16:35:00,41825,41845,41825,41835,80
11/06/2007,16:36:00,41840,41840,41820,41825,170
11/06/2007,16:37:00,41830,41835,41830,41830,490
11/06/2007,16:38:00,41835,41835,41820,41825,41
11/06/2007,16:39:00,41825,41830,41825,41830,9
11/06/2007,16:40:00,41835,41845,41835,41835,167
11/06/2007,16:41:00,41835,41840,41825,41825,66
11/06/2007,16:42:00,41830,41830,41815,41820,46
11/06/2007,16:43:00,41815,41815,41805,41810,32
11/06/2007,16:44:00,41815,41830,41815,41820,98
11/06/2007,16:45:00,41815,41815,41765,41765,217
11/06/2007,16:46:00,41770,41785,41760,41775,64
11/06/2007,16:47:00,41780,41785,41770,41775,31
11/06/2007,16:48:00,41775,41790,41770,41775,84
11/06/2007,16:49:00,41780,41785,41775,41780,40
11/06/2007,16:50:00,41780,41810,41780,41810,52
11/06/2007,16:51:00,41805,41820,41805,41820,60
11/06/2007,16:52:00,41820,41820,41795,41810,60
11/06/2007,16:53:00,41805,41815,41800,41815,32
11/06/2007,16:54:00,41820,41820,41805,41820,141
11/06/2007,16:55:00,41820,41845,41820,41845,69
11/06/2007,16:56:00,41845,41845,41825,41825,46
11/06/2007,16:57:00,41830,41840,41825,41840,10
11/06/2007,16:58:00,41835,41850,41835,41845,36
11/06/2007,16:59:00,41845,41850,41840,41850,15
11/06/2007,17:00:00,41850,41860,41840,41840,74
11/06/2007,17:01:00,41840,41850,41840,41840,374
11/06/2007,17:02:00,41840,41840,41815,41815,37
11/06/2007,17:03:00,41820,41830,41820,41830,22
11/06/2007,17:04:00,41835,41840,41835,41840,90
11/06/2007,17:05:00,41840,41855,41840,41855,303
11/06/2007,17:06:00,41860,41875,41855,41860,67
11/06/2007,17:07:00,41860,41865,41840,41840,34
11/06/2007,17:08:00,41840,41855,41840,41850,11
11/06/2007,17:09:00,41850,41855,41845,41855,11
11/06/2007,17:10:00,41855,41860,41850,41860,14
11/06/2007,17:11:00,41860,41870,41855,41870,88
11/06/2007,17:12:00,41865,41865,41855,41860,157
11/06/2007,17:13:00,41860,41865,41860,41860,180
11/06/2007,17:14:00,41860,41865,41840,41845,64
11/06/2007,17:15:00,41845,41845,41840,41840,40
11/06/2007,17:16:00,41840,41850,41835,41845,28
11/06/2007,17:17:00,41845,41845,41835,41835,13
11/06/2007,17:18:00,41840,41850,41830,41835,38
11/06/2007,17:19:00,41830,41835,41805,41805,84
11/06/2007,17:20:00,41810,41825,41810,41825,207
11/06/2007,17:21:00,41820,41850,41820,41850,92
11/06/2007,17:22:00,41840,41855,41835,41850,97
11/06/2007,17:23:00,41850,41865,41850,41860,95
11/06/2007,17:24:00,41860,41880,41860,41880,77
11/06/2007,17:25:00,41880,41880,41865,41870,25
11/06/2007,17:26:00,41870,41890,41870,41890,46
11/06/2007,17:27:00,41890,41900,41885,41890,76
11/06/2007,17:28:00,41890,41905,41885,41895,79
11/06/2007,17:29:00,41890,41905,41885,41900,68
11/06/2007,17:30:00,41900,41915,41895,41905,79
11/06/2007,17:31:00,41910,41930,41910,41920,122
11/06/2007,17:32:00,41925,41945,41920,41935,72
11/06/2007,17:33:00,41935,41945,41925,41925,66
11/06/2007,17:34:00,41920,41940,41910,41940,330
11/06/2007,17:35:00,41940,41955,41920,41930,57
11/06/2007,17:36:00,41925,41935,41925,41930,31
11/06/2007,17:37:00,41925,41945,41925,41945,22
11/06/2007,17:38:00,41945,41950,41935,41945,29
11/06/2007,17:39:00,41945,41945,41915,41925,69
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/06/2007,17:28:00,41890,41905,41885,41895,79
11/06/2007,17:29:00,41890,41905,41885,41900,68
11/06/2007,17:30:00,41900,41915,41895,41905,79
11/06/2007,17:31:00,41910,41930,41910,41920,122
11/06/2007,17:32:00,41925,41945,41920,41935,72
11/06/2007,17:33:00,41935,41945,41925,41925,66
11/06/2007,17:34:00,41920,41940,41910,41940,330
11/06/2007,17:35:00,41940,41955,41920,41930,57
11/06/2007,17:36:00,41925,41935,41925,41930,31
11/06/2007,17:37:00,41925,41945,41925,41945,22
11/06/2007,17:38:00,41945,41950,41935,41945,29
11/06/2007,17:39:00,41945,41945,41915,41925,69
12/06/2007,09:00:00,41840,41875,41795,41800,159
12/06/2007,09:01:00,41805,41810,41775,41795,167
12/06/2007,09:02:00,41790,41795,41705,41705,105
12/06/2007,09:03:00,41720,41725,41675,41725,137
12/06/2007,09:04:00,41725,41745,41725,41740,74
12/06/2007,09:05:00,41745,41745,41725,41735,144
12/06/2007,09:06:00,41730,41730,41710,41720,304
12/06/2007,09:07:00,41715,41725,41690,41690,79
12/06/2007,09:08:00,41685,41700,41675,41700,89
12/06/2007,09:09:00,41705,41720,41700,41705,44
12/06/2007,09:10:00,41705,41720,41695,41710,62
12/06/2007,09:11:00,41710,41740,41710,41740,120
12/06/2007,09:12:00,41740,41765,41740,41760,78
12/06/2007,09:13:00,41760,41775,41755,41765,53
12/06/2007,09:14:00,41770,41825,41770,41825,146
12/06/2007,09:15:00,41815,41820,41805,41810,45
12/06/2007,09:16:00,41815,41820,41805,41810,34
12/06/2007,09:17:00,41810,41810,41795,41800,44
12/06/2007,09:18:00,41805,41840,41800,41840,170
12/06/2007,09:19:00,41830,41845,41825,41840,83
12/06/2007,09:20:00,41840,41855,41830,41850,127
12/06/2007,09:21:00,41855,41865,41845,41845,82
12/06/2007,09:22:00,41840,41850,41840,41840,32
12/06/2007,09:23:00,41835,41840,41830,41830,30
12/06/2007,09:24:00,41835,41840,41830,41835,11
12/06/2007,09:25:00,41840,41850,41830,41830,37
12/06/2007,09:26:00,41830,41830,41800,41800,63
12/06/2007,09:27:00,41800,41800,41780,41780,97
12/06/2007,09:28:00,41775,41785,41775,41780,889
12/06/2007,09:29:00,41775,41785,41755,41785,47
12/06/2007,09:30:00,41785,41795,41775,41795,38
12/06/2007,09:31:00,41795,41800,41785,41800,18
12/06/2007,09:32:00,41800,41835,41800,41830,50
12/06/2007,09:33:00,41830,41840,41825,41830,33
12/06/2007,09:34:00,41835,41855,41835,41850,32
12/06/2007,09:35:00,41850,41850,41830,41830,19
12/06/2007,09:36:00,41830,41830,41825,41825,11
12/06/2007,09:37:00,41830,41835,41825,41825,615
12/06/2007,09:38:00,41830,41850,41830,41845,66
12/06/2007,09:39:00,41850,41855,41850,41850,610
12/06/2007,09:40:00,41850,41870,41845,41865,1299
12/06/2007,09:41:00,41860,41865,41850,41855,47
12/06/2007,09:42:00,41855,41860,41840,41855,23
12/06/2007,09:43:00,41855,41855,41830,41830,61
12/06/2007,09:44:00,41830,41830,41815,41825,141
12/06/2007,09:45:00,41825,41840,41825,41835,27
12/06/2007,09:46:00,41835,41835,41805,41810,54
12/06/2007,09:47:00,41810,41820,41805,41815,22
12/06/2007,09:48:00,41820,41825,41815,41825,20
12/06/2007,09:49:00,41815,41835,41815,41830,211
12/06/2007,09:50:00,41835,41845,41830,41830,81
12/06/2007,09:51:00,41835,41860,41835,41860,29
12/06/2007,09:52:00,41860,41870,41850,41850,16
12/06/2007,09:53:00,41850,41890,41845,41880,230
12/06/2007,09:54:00,41875,41875,41860,41860,34
12/06/2007,09:55:00,41865,41865,41855,41860,27
12/06/2007,09:56:00,41865,41870,41860,41870,16
12/06/2007,09:57:00,41855,41870,41845,41845,44
12/06/2007,09:58:00,41850,41860,41845,41850,25
12/06/2007,09:59:00,41840,41880,41840,41880,64
12/06/2007,10:00:00,41880,41905,41875,41895,98
12/06/2007,10:01:00,41890,41900,41885,41890,49
12/06/2007,10:02:00,41885,41890,41880,41880,19
12/06/2007,10:03:00,41880,41895,41875,41895,398
12/06/2007,10:04:00,41895,41915,41895,41910,96
12/06/2007,10:05:00,41910,41910,41895,41900,69
12/06/2007,10:06:00,41910,41910,41895,41895,12
12/06/2007,10:07:00,41895,41895,41875,41875,58
12/06/2007,10:08:00,41880,41895,41880,41895,34
12/06/2007,10:09:00,41885,41885,41855,41855,98
12/06/2007,10:10:00,41855,41875,41855,41875,55
12/06/2007,10:11:00,41875,41880,41865,41865,50
12/06/2007,10:12:00,41870,41885,41870,41885,29
12/06/2007,10:13:00,41885,41910,41885,41910,89
12/06/2007,10:14:00,41910,41910,41895,41905,34
12/06/2007,10:15:00,41895,41910,41890,41890,20
12/06/2007,10:16:00,41890,41895,41885,41895,26
12/06/2007,10:17:00,41895,41905,41895,41905,16
12/06/2007,10:18:00,41910,41910,41900,41910,5
12/06/2007,10:19:00,41900,41925,41900,41925,81
12/06/2007,10:20:00,41925,41930,41900,41900,39
12/06/2007,10:21:00,41905,41905,41905,41905,7
12/06/2007,10:22:00,41910,41915,41895,41905,44
12/06/2007,10:23:00,41900,41905,41895,41905,15
12/06/2007,10:24:00,41905,41910,41875,41880,48
12/06/2007,10:25:00,41880,41905,41880,41900,27
12/06/2007,10:26:00,41905,41930,41905,41930,528
12/06/2007,10:27:00,41930,41940,41925,41935,61
12/06/2007,10:28:00,41940,41940,41925,41930,29
12/06/2007,10:29:00,41935,41935,41930,41930,12
12/06/2007,10:30:00,41930,41965,41930,41965,359
12/06/2007,10:31:00,41960,41975,41955,41970,67
12/06/2007,10:32:00,41970,41975,41960,41970,31
12/06/2007,10:33:00,41965,41965,41960,41960,12
12/06/2007,10:34:00,41960,41965,41950,41965,50
12/06/2007,10:35:00,41965,41975,41955,41955,56
12/06/2007,10:36:00,41950,41955,41940,41945,55
12/06/2007,10:37:00,41940,41955,41940,41955,5
12/06/2007,10:38:00,41950,41960,41950,41950,20
12/06/2007,10:39:00,41945,41945,41940,41940,15
12/06/2007,10:40:00,41940,41940,41925,41925,70
12/06/2007,10:41:00,41925,41930,41910,41915,24
12/06/2007,10:42:00,41925,41945,41925,41935,35
12/06/2007,10:43:00,41940,41945,41935,41945,13
12/06/2007,10:44:00,41945,41960,41940,41960,172
12/06/2007,10:45:00,41960,41965,41950,41950,22
12/06/2007,10:46:00,41950,41970,41950,41960,458
12/06/2007,10:47:00,41965,41970,41950,41960,44
12/06/2007,10:48:00,41970,41970,41950,41955,219
12/06/2007,10:49:00,41955,41955,41940,41945,18
12/06/2007,10:50:00,41940,41940,41915,41920,41
12/06/2007,10:51:00,41920,41920,41915,41920,11
12/06/2007,10:52:00,41925,41930,41925,41925,20
12/06/2007,10:53:00,41920,41920,41900,41910,39
12/06/2007,10:54:00,41910,41910,41890,41895,40
12/06/2007,10:55:00,41890,41910,41890,41905,19
12/06/2007,10:56:00,41905,41910,41900,41910,19
12/06/2007,10:57:00,41905,41910,41905,41910,12
12/06/2007,10:58:00,41910,41920,41905,41920,105
12/06/2007,10:59:00,41920,41920,41915,41915,60
12/06/2007,11:00:00,41920,41920,41905,41910,133
12/06/2007,11:01:00,41910,41910,41905,41905,65
12/06/2007,11:02:00,41910,41915,41905,41905,16
12/06/2007,11:03:00,41910,41920,41910,41920,425
12/06/2007,11:04:00,41915,41915,41910,41915,177
12/06/2007,11:05:00,41915,41920,41910,41920,5
12/06/2007,11:06:00,41920,41920,41920,41920,12
12/06/2007,11:07:00,41920,41930,41920,41930,12
12/06/2007,11:08:00,41930,41930,41925,41930,14
12/06/2007,11:09:00,41925,41930,41925,41930,7
12/06/2007,11:10:00,41930,41940,41930,41940,14
12/06/2007,11:11:00,41940,41950,41940,41950,9
12/06/2007,11:12:00,41950,41960,41950,41960,25
12/06/2007,11:13:00,41960,41960,41940,41940,18
12/06/2007,11:14:00,41940,41940,41930,41930,17
12/06/2007,11:15:00,41935,41940,41935,41935,5
12/06/2007,11:16:00,41935,41935,41910,41910,310
12/06/2007,11:17:00,41910,41915,41905,41915,51
12/06/2007,11:18:00,41915,41915,41915,41915,6
12/06/2007,11:19:00,41920,41920,41885,41890,59
12/06/2007,11:20:00,41890,41900,41885,41885,61
12/06/2007,11:21:00,41885,41900,41885,41900,20
12/06/2007,11:22:00,41900,41915,41900,41910,24
12/06/2007,11:23:00,41910,41910,41905,41910,17
12/06/2007,11:24:00,41910,41920,41900,41900,30
12/06/2007,11:25:00,41900,41915,41895,41910,21
12/06/2007,11:26:00,41905,41910,41895,41910,51
12/06/2007,11:27:00,41915,41925,41915,41920,16
12/06/2007,11:28:00,41915,41945,41915,41935,382
12/06/2007,11:29:00,41930,41930,41925,41925,5
12/06/2007,11:30:00,41935,41935,41930,41930,5
12/06/2007,11:31:00,41930,41930,41930,41930,2
12/06/2007,11:32:00,41930,41930,41925,41925,3
12/06/2007,11:33:00,41920,41920,41895,41895,31
12/06/2007,11:34:00,41900,41910,41890,41900,1650
12/06/2007,11:35:00,41900,41900,41895,41900,12
12/06/2007,11:36:00,41905,41905,41875,41890,141
12/06/2007,11:37:00,41890,41890,41880,41880,12
12/06/2007,11:38:00,41880,41880,41855,41870,191
12/06/2007,11:39:00,41870,41880,41870,41870,43
12/06/2007,11:40:00,41870,41875,41870,41875,21
12/06/2007,11:41:00,41880,41890,41880,41890,17
12/06/2007,11:42:00,41885,41900,41885,41890,526
12/06/2007,11:43:00,41885,41890,41875,41890,20
12/06/2007,11:44:00,41885,41885,41855,41870,51
12/06/2007,11:45:00,41860,41870,41855,41870,14
12/06/2007,11:46:00,41865,41890,41865,41875,62
12/06/2007,11:47:00,41875,41875,41865,41870,1018
12/06/2007,11:48:00,41870,41870,41860,41860,22
12/06/2007,11:49:00,41860,41860,41845,41845,31
12/06/2007,11:50:00,41850,41865,41850,41865,27
12/06/2007,11:51:00,41860,41865,41850,41855,25
12/06/2007,11:52:00,41855,41860,41850,41855,24
12/06/2007,11:53:00,41855,41865,41855,41865,38
12/06/2007,11:54:00,41865,41865,41860,41865,14
12/06/2007,11:55:00,41860,41865,41855,41860,11
12/06/2007,11:56:00,41860,41860,41855,41855,19
12/06/2007,11:57:00,41850,41855,41840,41840,39
12/06/2007,11:58:00,41840,41845,41840,41840,40
12/06/2007,11:59:00,41845,41845,41840,41840,30
12/06/2007,12:00:00,41840,41840,41830,41835,1689
12/06/2007,12:01:00,41835,41860,41835,41855,100
12/06/2007,12:02:00,41855,41860,41850,41855,28
12/06/2007,12:03:00,41855,41855,41855,41855,5
12/06/2007,12:04:00,41855,41855,41850,41850,298
12/06/2007,12:05:00,41855,41855,41835,41835,59
12/06/2007,12:06:00,41845,41855,41840,41850,209
12/06/2007,12:07:00,41855,41860,41855,41860,24
12/06/2007,12:08:00,41860,41865,41850,41850,33
12/06/2007,12:09:00,41845,41850,41820,41820,63
12/06/2007,12:10:00,41820,41820,41810,41820,124
12/06/2007,12:11:00,41820,41825,41805,41820,48
12/06/2007,12:12:00,41830,41835,41805,41810,33
12/06/2007,12:13:00,41810,41815,41795,41810,69
12/06/2007,12:14:00,41810,41820,41810,41820,9
12/06/2007,12:15:00,41820,41820,41810,41820,23
12/06/2007,12:16:00,41815,41830,41815,41830,14
12/06/2007,12:17:00,41835,41840,41825,41835,42
12/06/2007,12:18:00,41830,41830,41820,41825,81
12/06/2007,12:19:00,41825,41840,41825,41840,33
12/06/2007,12:20:00,41840,41850,41840,41850,21
12/06/2007,12:21:00,41845,41845,41840,41845,11
12/06/2007,12:22:00,41845,41860,41845,41850,33
12/06/2007,12:23:00,41845,41850,41845,41845,4
12/06/2007,12:24:00,41845,41845,41840,41840,7
12/06/2007,12:25:00,41845,41845,41835,41835,11
12/06/2007,12:26:00,41835,41845,41835,41840,37
12/06/2007,12:27:00,41835,41850,41835,41850,2187
12/06/2007,12:28:00,41855,41855,41835,41835,19
12/06/2007,12:29:00,41835,41835,41805,41805,73
12/06/2007,12:30:00,41805,41805,41790,41805,272
12/06/2007,12:31:00,41805,41815,41795,41810,54
12/06/2007,12:32:00,41805,41825,41805,41825,25
12/06/2007,12:33:00,41815,41820,41800,41805,34
12/06/2007,12:34:00,41800,41805,41795,41800,28
12/06/2007,12:35:00,41800,41800,41765,41770,112
12/06/2007,12:36:00,41775,41775,41745,41745,56
12/06/2007,12:37:00,41745,41755,41725,41745,110
12/06/2007,12:38:00,41750,41750,41730,41745,72
12/06/2007,12:39:00,41745,41750,41740,41745,20
12/06/2007,12:40:00,41735,41740,41710,41725,121
12/06/2007,12:41:00,41730,41755,41725,41750,141
12/06/2007,12:42:00,41745,41775,41740,41770,46
12/06/2007,12:43:00,41775,41800,41775,41800,92
12/06/2007,12:44:00,41795,41800,41780,41780,20
12/06/2007,12:45:00,41780,41795,41780,41790,33
12/06/2007,12:46:00,41795,41805,41795,41795,781
12/06/2007,12:47:00,41790,41805,41790,41805,140
12/06/2007,12:48:00,41805,41820,41800,41815,141
12/06/2007,12:49:00,41810,41810,41795,41805,29
12/06/2007,12:50:00,41810,41810,41800,41800,9
12/06/2007,12:51:00,41800,41800,41785,41790,10
12/06/2007,12:52:00,41785,41785,41775,41780,52
12/06/2007,12:53:00,41785,41785,41785,41785,5
12/06/2007,12:54:00,41790,41800,41790,41800,26
12/06/2007,12:55:00,41805,41815,41805,41810,38
12/06/2007,12:56:00,41810,41810,41795,41805,65
12/06/2007,12:57:00,41805,41820,41805,41810,24
12/06/2007,12:58:00,41815,41835,41815,41825,82
12/06/2007,12:59:00,41830,41830,41825,41825,15
12/06/2007,13:00:00,41820,41830,41820,41825,20
12/06/2007,13:01:00,41830,41830,41805,41810,30
12/06/2007,13:02:00,41815,41820,41800,41810,45
12/06/2007,13:03:00,41810,41810,41800,41810,53
12/06/2007,13:04:00,41810,41815,41805,41815,31
12/06/2007,13:05:00,41815,41820,41810,41815,48
12/06/2007,13:06:00,41820,41825,41810,41825,46
12/06/2007,13:07:00,41830,41830,41830,41830,10
12/06/2007,13:08:00,41835,41840,41830,41835,57
12/06/2007,13:09:00,41835,41835,41800,41810,77
12/06/2007,13:10:00,41810,41810,41785,41805,105
12/06/2007,13:11:00,41805,41820,41800,41810,66
12/06/2007,13:12:00,41815,41830,41815,41820,75
12/06/2007,13:13:00,41820,41840,41810,41835,122
12/06/2007,13:14:00,41835,41835,41810,41825,87
12/06/2007,13:15:00,41830,41840,41830,41835,376
12/06/2007,13:16:00,41840,41870,41835,41865,145
12/06/2007,13:17:00,41865,41865,41845,41845,77
12/06/2007,13:18:00,41850,41870,41845,41870,65
12/06/2007,13:19:00,41870,41875,41865,41870,39
12/06/2007,13:20:00,41875,41900,41875,41900,64
12/06/2007,13:21:00,41895,41895,41870,41870,25
12/06/2007,13:22:00,41870,41880,41865,41865,29
12/06/2007,13:23:00,41870,41870,41850,41850,21
12/06/2007,13:24:00,41850,41855,41840,41845,43
12/06/2007,13:25:00,41840,41840,41810,41825,153
12/06/2007,13:26:00,41820,41830,41815,41820,39
12/06/2007,13:27:00,41820,41840,41815,41825,32
12/06/2007,13:28:00,41825,41830,41800,41810,54
12/06/2007,13:29:00,41815,41830,41815,41830,49
12/06/2007,13:30:00,41825,41840,41825,41835,20
12/06/2007,13:31:00,41830,41835,41825,41830,32
12/06/2007,13:32:00,41825,41835,41815,41820,21
12/06/2007,13:33:00,41820,41840,41820,41840,17
12/06/2007,13:34:00,41840,41855,41835,41855,58
12/06/2007,13:35:00,41860,41870,41860,41860,30
12/06/2007,13:36:00,41860,41860,41850,41860,26
12/06/2007,13:37:00,41855,41855,41845,41845,16
12/06/2007,13:38:00,41845,41865,41845,41865,15
12/06/2007,13:39:00,41865,41875,41865,41870,44
12/06/2007,13:40:00,41870,41870,41860,41865,6
12/06/2007,13:41:00,41865,41865,41850,41850,10
12/06/2007,13:42:00,41850,41870,41845,41855,16
12/06/2007,13:43:00,41865,41865,41865,41865,7
12/06/2007,13:44:00,41865,41865,41855,41855,4517
12/06/2007,13:45:00,41860,41865,41860,41865,15
12/06/2007,13:46:00,41860,41865,41860,41865,4
12/06/2007,13:47:00,41870,41870,41840,41840,113
12/06/2007,13:48:00,41850,41850,41830,41835,29
12/06/2007,13:49:00,41835,41840,41830,41830,26
12/06/2007,13:50:00,41830,41840,41830,41830,8
12/06/2007,13:51:00,41830,41830,41830,41830,3
12/06/2007,13:52:00,41825,41830,41820,41830,27
12/06/2007,13:53:00,41825,41835,41825,41835,19
12/06/2007,13:54:00,41830,41835,41825,41825,11
12/06/2007,13:55:00,41825,41835,41825,41835,91
12/06/2007,13:56:00,41830,41830,41830,41830,1
12/06/2007,13:58:00,41830,41830,41825,41825,2
12/06/2007,13:59:00,41840,41840,41840,41840,1
12/06/2007,14:00:00,41845,41845,41835,41840,26
12/06/2007,14:01:00,41850,41850,41845,41845,9
12/06/2007,14:02:00,41845,41870,41845,41860,31
12/06/2007,14:03:00,41865,41880,41860,41870,59
12/06/2007,14:04:00,41865,41870,41860,41860,15
12/06/2007,14:05:00,41870,41880,41860,41870,38
12/06/2007,14:06:00,41870,41870,41870,41870,2
12/06/2007,14:07:00,41870,41885,41870,41875,21
12/06/2007,14:08:00,41875,41875,41875,41875,12
12/06/2007,14:10:00,41875,41910,41870,41910,75
12/06/2007,14:11:00,41910,41920,41905,41905,32
12/06/2007,14:12:00,41905,41920,41905,41920,17
12/06/2007,14:13:00,41925,41930,41920,41920,45
12/06/2007,14:14:00,41915,41920,41910,41910,15
12/06/2007,14:15:00,41915,41935,41915,41920,38
12/06/2007,14:16:00,41915,41915,41900,41910,88
12/06/2007,14:17:00,41905,41915,41905,41915,15
12/06/2007,14:18:00,41910,41910,41900,41910,29
12/06/2007,14:19:00,41905,41910,41905,41910,5
12/06/2007,14:20:00,41910,41925,41905,41915,47
12/06/2007,14:21:00,41915,41915,41900,41900,47
12/06/2007,14:22:00,41900,41905,41880,41880,58
12/06/2007,14:23:00,41880,41880,41845,41850,68
12/06/2007,14:24:00,41850,41855,41850,41855,24
12/06/2007,14:25:00,41855,41870,41850,41860,21
12/06/2007,14:26:00,41860,41870,41855,41870,147
12/06/2007,14:27:00,41865,41865,41860,41860,71
12/06/2007,14:28:00,41860,41860,41835,41835,345
12/06/2007,14:29:00,41835,41845,41835,41845,29
12/06/2007,14:30:00,41840,41840,41825,41830,40
12/06/2007,14:31:00,41830,41835,41810,41815,34
12/06/2007,14:32:00,41810,41820,41810,41815,21
12/06/2007,14:33:00,41825,41840,41815,41830,44
12/06/2007,14:34:00,41835,41850,41830,41850,14
12/06/2007,14:35:00,41855,41855,41840,41840,514
12/06/2007,14:36:00,41840,41840,41820,41830,8
12/06/2007,14:37:00,41825,41825,41815,41815,86
12/06/2007,14:38:00,41815,41820,41810,41815,16
12/06/2007,14:39:00,41820,41820,41810,41815,13
12/06/2007,14:40:00,41810,41815,41810,41815,3
12/06/2007,14:41:00,41820,41820,41810,41815,14
12/06/2007,14:42:00,41815,41815,41800,41810,29
12/06/2007,14:43:00,41810,41820,41810,41820,11
12/06/2007,14:44:00,41820,41820,41815,41820,6
12/06/2007,14:45:00,41820,41825,41810,41820,57
12/06/2007,14:46:00,41820,41820,41810,41810,12
12/06/2007,14:47:00,41805,41820,41805,41815,6
12/06/2007,14:48:00,41815,41815,41800,41805,20
12/06/2007,14:49:00,41800,41800,41780,41790,87
12/06/2007,14:50:00,41785,41790,41775,41775,30
12/06/2007,14:51:00,41775,41785,41775,41780,274
12/06/2007,14:52:00,41780,41785,41780,41785,530
12/06/2007,14:53:00,41780,41780,41760,41770,44
12/06/2007,14:54:00,41770,41770,41760,41770,20
12/06/2007,14:55:00,41770,41780,41765,41775,38
12/06/2007,14:56:00,41770,41785,41770,41785,15
12/06/2007,14:57:00,41785,41785,41775,41780,13
12/06/2007,14:58:00,41770,41770,41765,41765,13
12/06/2007,14:59:00,41765,41775,41760,41775,35
12/06/2007,15:00:00,41775,41775,41750,41760,59
12/06/2007,15:01:00,41755,41765,41745,41765,29
12/06/2007,15:02:00,41765,41800,41765,41795,80
12/06/2007,15:03:00,41795,41805,41795,41800,53
12/06/2007,15:04:00,41795,41800,41785,41800,107
12/06/2007,15:05:00,41795,41795,41775,41775,21
12/06/2007,15:06:00,41775,41780,41765,41770,35
12/06/2007,15:07:00,41775,41775,41765,41765,27
12/06/2007,15:08:00,41765,41780,41765,41780,27
12/06/2007,15:09:00,41775,41775,41765,41765,18
12/06/2007,15:10:00,41775,41790,41765,41790,38
12/06/2007,15:11:00,41790,41790,41790,41790,14
12/06/2007,15:12:00,41790,41805,41790,41800,14
12/06/2007,15:13:00,41800,41810,41800,41810,27
12/06/2007,15:14:00,41805,41805,41795,41800,24
12/06/2007,15:15:00,41790,41790,41775,41785,23
12/06/2007,15:16:00,41780,41795,41775,41785,10
12/06/2007,15:17:00,41785,41785,41785,41785,4
12/06/2007,15:18:00,41785,41785,41775,41775,19
12/06/2007,15:19:00,41785,41785,41765,41765,29
12/06/2007,15:20:00,41765,41770,41755,41755,113
12/06/2007,15:21:00,41755,41770,41740,41745,56
12/06/2007,15:22:00,41740,41745,41725,41725,76
12/06/2007,15:23:00,41730,41760,41730,41750,22
12/06/2007,15:24:00,41755,41755,41755,41755,6
12/06/2007,15:25:00,41755,41760,41755,41760,7
12/06/2007,15:26:00,41760,41765,41760,41765,39
12/06/2007,15:27:00,41770,41790,41760,41785,168
12/06/2007,15:28:00,41785,41790,41780,41780,19
12/06/2007,15:29:00,41775,41790,41775,41775,25
12/06/2007,15:30:00,41775,41785,41765,41765,33
12/06/2007,15:31:00,41765,41770,41760,41770,22
12/06/2007,15:32:00,41765,41785,41765,41770,39
12/06/2007,15:33:00,41770,41780,41770,41775,22
12/06/2007,15:34:00,41780,41805,41780,41805,146
12/06/2007,15:35:00,41810,41825,41810,41810,52
12/06/2007,15:36:00,41815,41815,41795,41795,68
12/06/2007,15:37:00,41790,41810,41785,41810,26
12/06/2007,15:38:00,41815,41820,41810,41815,20
12/06/2007,15:39:00,41810,41825,41810,41810,43
12/06/2007,15:40:00,41810,41815,41805,41810,335
12/06/2007,15:41:00,41810,41815,41805,41815,29
12/06/2007,15:42:00,41810,41830,41805,41825,134
12/06/2007,15:43:00,41820,41820,41780,41795,62
12/06/2007,15:44:00,41800,41830,41800,41830,50
12/06/2007,15:45:00,41830,41835,41820,41825,35
12/06/2007,15:46:00,41820,41820,41805,41810,53
12/06/2007,15:47:00,41815,41830,41805,41830,35
12/06/2007,15:48:00,41825,41825,41810,41815,59
12/06/2007,15:49:00,41820,41825,41820,41820,6
12/06/2007,15:50:00,41820,41825,41785,41790,61
12/06/2007,15:51:00,41790,41795,41785,41790,20
12/06/2007,15:52:00,41785,41800,41785,41800,14
12/06/2007,15:53:00,41800,41810,41795,41805,44
12/06/2007,15:54:00,41805,41805,41780,41780,72
12/06/2007,15:55:00,41775,41785,41770,41785,479
12/06/2007,15:56:00,41790,41810,41790,41805,1380
12/06/2007,15:57:00,41795,41795,41775,41785,82
12/06/2007,15:58:00,41790,41790,41770,41770,44
12/06/2007,15:59:00,41770,41780,41765,41770,250
12/06/2007,16:00:00,41765,41775,41755,41765,208
12/06/2007,16:01:00,41765,41780,41760,41775,55
12/06/2007,16:02:00,41775,41790,41750,41750,60
12/06/2007,16:03:00,41755,41780,41750,41770,350
12/06/2007,16:04:00,41765,41765,41740,41755,78
12/06/2007,16:05:00,41755,41780,41750,41770,54
12/06/2007,16:06:00,41775,41775,41770,41775,14
12/06/2007,16:07:00,41775,41785,41770,41785,32
12/06/2007,16:08:00,41780,41780,41765,41765,30
12/06/2007,16:09:00,41775,41780,41770,41775,29
12/06/2007,16:10:00,41770,41795,41770,41785,30
12/06/2007,16:11:00,41785,41785,41775,41785,9
12/06/2007,16:12:00,41770,41770,41750,41750,42
12/06/2007,16:13:00,41755,41755,41740,41740,45
12/06/2007,16:14:00,41740,41745,41725,41745,62
12/06/2007,16:15:00,41750,41750,41715,41740,81
12/06/2007,16:16:00,41735,41740,41715,41720,47
12/06/2007,16:17:00,41720,41725,41700,41700,100
12/06/2007,16:18:00,41700,41705,41685,41695,106
12/06/2007,16:19:00,41695,41705,41695,41700,67
12/06/2007,16:20:00,41695,41710,41695,41705,42
12/06/2007,16:21:00,41700,41705,41680,41680,63
12/06/2007,16:22:00,41680,41680,41645,41650,220
12/06/2007,16:23:00,41645,41665,41645,41660,63
12/06/2007,16:24:00,41655,41655,41610,41620,177
12/06/2007,16:25:00,41620,41620,41595,41605,164
12/06/2007,16:26:00,41605,41625,41600,41620,99
12/06/2007,16:27:00,41620,41625,41580,41585,92
12/06/2007,16:28:00,41585,41600,41570,41595,128
12/06/2007,16:29:00,41595,41600,41590,41595,20
12/06/2007,16:30:00,41600,41635,41600,41630,61
12/06/2007,16:31:00,41635,41665,41630,41660,56
12/06/2007,16:32:00,41665,41670,41655,41655,44
12/06/2007,16:33:00,41650,41660,41645,41645,30
12/06/2007,16:34:00,41640,41655,41640,41645,20
12/06/2007,16:35:00,41645,41645,41630,41630,16
12/06/2007,16:36:00,41635,41645,41630,41645,26
12/06/2007,16:37:00,41645,41665,41645,41665,175
12/06/2007,16:38:00,41665,41680,41660,41670,44
12/06/2007,16:39:00,41670,41685,41670,41670,28
12/06/2007,16:40:00,41670,41670,41640,41645,98
12/06/2007,16:41:00,41645,41665,41640,41650,59
12/06/2007,16:42:00,41655,41660,41640,41650,212
12/06/2007,16:43:00,41660,41675,41660,41665,61
12/06/2007,16:44:00,41665,41675,41655,41665,125
12/06/2007,16:45:00,41670,41690,41670,41685,26
12/06/2007,16:46:00,41680,41680,41655,41655,40
12/06/2007,16:47:00,41650,41660,41645,41655,42
12/06/2007,16:48:00,41650,41680,41650,41675,28
12/06/2007,16:49:00,41665,41685,41665,41680,27
12/06/2007,16:50:00,41685,41700,41685,41685,108
12/06/2007,16:51:00,41685,41685,41655,41680,94
12/06/2007,16:52:00,41680,41685,41670,41670,384
12/06/2007,16:53:00,41675,41690,41675,41685,41
12/06/2007,16:54:00,41680,41680,41650,41650,54
12/06/2007,16:55:00,41655,41660,41640,41650,100
12/06/2007,16:56:00,41655,41660,41650,41660,46
12/06/2007,16:57:00,41665,41665,41655,41655,54
12/06/2007,16:58:00,41650,41650,41635,41640,42
12/06/2007,16:59:00,41640,41640,41625,41625,44
12/06/2007,17:00:00,41625,41630,41620,41625,34
12/06/2007,17:01:00,41625,41650,41625,41640,47
12/06/2007,17:02:00,41645,41645,41620,41625,19
12/06/2007,17:03:00,41620,41630,41610,41610,50
12/06/2007,17:04:00,41615,41615,41600,41610,66
12/06/2007,17:05:00,41605,41605,41585,41585,47
12/06/2007,17:06:00,41585,41585,41575,41575,50
12/06/2007,17:07:00,41575,41585,41555,41555,56
12/06/2007,17:08:00,41560,41570,41545,41570,394
12/06/2007,17:09:00,41570,41590,41570,41585,81
12/06/2007,17:10:00,41590,41600,41585,41590,51
12/06/2007,17:11:00,41595,41620,41590,41620,57
12/06/2007,17:12:00,41615,41620,41605,41605,38
12/06/2007,17:13:00,41605,41625,41605,41625,74
12/06/2007,17:14:00,41620,41650,41620,41645,58
12/06/2007,17:15:00,41645,41650,41640,41650,30
12/06/2007,17:16:00,41645,41665,41640,41655,57
12/06/2007,17:17:00,41660,41675,41650,41660,410
12/06/2007,17:18:00,41665,41665,41655,41660,20
12/06/2007,17:19:00,41660,41670,41660,41665,389
12/06/2007,17:20:00,41665,41670,41655,41670,33
12/06/2007,17:21:00,41670,41680,41670,41680,72
12/06/2007,17:22:00,41685,41720,41680,41710,75
12/06/2007,17:23:00,41715,41735,41710,41720,116
12/06/2007,17:24:00,41720,41740,41720,41740,88
12/06/2007,17:25:00,41735,41775,41735,41765,129
12/06/2007,17:26:00,41765,41765,41750,41755,48
12/06/2007,17:27:00,41755,41755,41725,41740,88
12/06/2007,17:28:00,41740,41745,41720,41725,97
12/06/2007,17:29:00,41720,41725,41710,41715,59
12/06/2007,17:30:00,41710,41720,41700,41720,57
12/06/2007,17:31:00,41715,41725,41705,41705,53
12/06/2007,17:32:00,41710,41725,41710,41725,22
12/06/2007,17:33:00,41730,41735,41725,41725,124
12/06/2007,17:34:00,41725,41725,41705,41710,20
12/06/2007,17:35:00,41710,41720,41710,41720,13
12/06/2007,17:36:00,41715,41725,41715,41720,19
12/06/2007,17:37:00,41725,41725,41720,41725,26
12/06/2007,17:38:00,41725,41730,41720,41730,15
12/06/2007,17:39:00,41730,41760,41725,41740,46
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/06/2007,12:29:00,41835,41835,41805,41805,73
12/06/2007,12:30:00,41805,41805,41790,41805,272
12/06/2007,12:31:00,41805,41815,41795,41810,54
12/06/2007,12:32:00,41805,41825,41805,41825,25
12/06/2007,12:33:00,41815,41820,41800,41805,34
12/06/2007,12:34:00,41800,41805,41795,41800,28
12/06/2007,12:35:00,41800,41800,41765,41770,112
12/06/2007,12:36:00,41775,41775,41745,41745,56
12/06/2007,12:37:00,41745,41755,41725,41745,110
12/06/2007,12:38:00,41750,41750,41730,41745,72
12/06/2007,12:39:00,41745,41750,41740,41745,20
12/06/2007,12:40:00,41735,41740,41710,41725,121
12/06/2007,12:41:00,41730,41755,41725,41750,141
12/06/2007,12:42:00,41745,41775,41740,41770,46
12/06/2007,12:43:00,41775,41800,41775,41800,92
12/06/2007,12:44:00,41795,41800,41780,41780,20
12/06/2007,12:45:00,41780,41795,41780,41790,33
12/06/2007,12:46:00,41795,41805,41795,41795,781
12/06/2007,12:47:00,41790,41805,41790,41805,140
12/06/2007,12:48:00,41805,41820,41800,41815,141
12/06/2007,12:49:00,41810,41810,41795,41805,29
12/06/2007,12:50:00,41810,41810,41800,41800,9
12/06/2007,12:51:00,41800,41800,41785,41790,10
12/06/2007,12:52:00,41785,41785,41775,41780,52
12/06/2007,12:53:00,41785,41785,41785,41785,5
12/06/2007,12:54:00,41790,41800,41790,41800,26
12/06/2007,12:55:00,41805,41815,41805,41810,38
12/06/2007,12:56:00,41810,41810,41795,41805,65
12/06/2007,12:57:00,41805,41820,41805,41810,24
12/06/2007,12:58:00,41815,41835,41815,41825,82
12/06/2007,12:59:00,41830,41830,41825,41825,15
12/06/2007,13:00:00,41820,41830,41820,41825,20
12/06/2007,13:01:00,41830,41830,41805,41810,30
12/06/2007,13:02:00,41815,41820,41800,41810,45
12/06/2007,13:03:00,41810,41810,41800,41810,53
12/06/2007,13:04:00,41810,41815,41805,41815,31
12/06/2007,13:05:00,41815,41820,41810,41815,48
12/06/2007,13:06:00,41820,41825,41810,41825,46
12/06/2007,13:07:00,41830,41830,41830,41830,10
12/06/2007,13:08:00,41835,41840,41830,41835,57
12/06/2007,13:09:00,41835,41835,41800,41810,77
12/06/2007,13:10:00,41810,41810,41785,41805,105
12/06/2007,13:11:00,41805,41820,41800,41810,66
12/06/2007,13:12:00,41815,41830,41815,41820,75
12/06/2007,13:13:00,41820,41840,41810,41835,122
12/06/2007,13:14:00,41835,41835,41810,41825,87
12/06/2007,13:15:00,41830,41840,41830,41835,376
12/06/2007,13:16:00,41840,41870,41835,41865,145
12/06/2007,13:17:00,41865,41865,41845,41845,77
12/06/2007,13:18:00,41850,41870,41845,41870,65
12/06/2007,13:19:00,41870,41875,41865,41870,39
12/06/2007,13:20:00,41875,41900,41875,41900,64
12/06/2007,13:21:00,41895,41895,41870,41870,25
12/06/2007,13:22:00,41870,41880,41865,41865,29
12/06/2007,13:23:00,41870,41870,41850,41850,21
12/06/2007,13:24:00,41850,41855,41840,41845,43
12/06/2007,13:25:00,41840,41840,41810,41825,153
12/06/2007,13:26:00,41820,41830,41815,41820,39
12/06/2007,13:27:00,41820,41840,41815,41825,32
12/06/2007,13:28:00,41825,41830,41800,41810,54
12/06/2007,13:29:00,41815,41830,41815,41830,49
12/06/2007,13:30:00,41825,41840,41825,41835,20
12/06/2007,13:31:00,41830,41835,41825,41830,32
12/06/2007,13:32:00,41825,41835,41815,41820,21
12/06/2007,13:33:00,41820,41840,41820,41840,17
12/06/2007,13:34:00,41840,41855,41835,41855,58
12/06/2007,13:35:00,41860,41870,41860,41860,30
12/06/2007,13:36:00,41860,41860,41850,41860,26
12/06/2007,13:37:00,41855,41855,41845,41845,16
12/06/2007,13:38:00,41845,41865,41845,41865,15
12/06/2007,13:39:00,41865,41875,41865,41870,44
12/06/2007,13:40:00,41870,41870,41860,41865,6
12/06/2007,13:41:00,41865,41865,41850,41850,10
12/06/2007,13:42:00,41850,41870,41845,41855,16
12/06/2007,13:43:00,41865,41865,41865,41865,7
12/06/2007,13:44:00,41865,41865,41855,41855,4517
12/06/2007,13:45:00,41860,41865,41860,41865,15
12/06/2007,13:46:00,41860,41865,41860,41865,4
12/06/2007,13:47:00,41870,41870,41840,41840,113
12/06/2007,13:48:00,41850,41850,41830,41835,29
12/06/2007,13:49:00,41835,41840,41830,41830,26
12/06/2007,13:50:00,41830,41840,41830,41830,8
12/06/2007,13:51:00,41830,41830,41830,41830,3
12/06/2007,13:52:00,41825,41830,41820,41830,27
12/06/2007,13:53:00,41825,41835,41825,41835,19
12/06/2007,13:54:00,41830,41835,41825,41825,11
12/06/2007,13:55:00,41825,41835,41825,41835,91
12/06/2007,13:56:00,41830,41830,41830,41830,1
12/06/2007,13:58:00,41830,41830,41825,41825,2
12/06/2007,13:59:00,41840,41840,41840,41840,1
12/06/2007,14:00:00,41845,41845,41835,41840,26
12/06/2007,14:01:00,41850,41850,41845,41845,9
12/06/2007,14:02:00,41845,41870,41845,41860,31
12/06/2007,14:03:00,41865,41880,41860,41870,59
12/06/2007,14:04:00,41865,41870,41860,41860,15
12/06/2007,14:05:00,41870,41880,41860,41870,38
12/06/2007,14:06:00,41870,41870,41870,41870,2
12/06/2007,14:07:00,41870,41885,41870,41875,21
12/06/2007,14:08:00,41875,41875,41875,41875,12
12/06/2007,14:10:00,41875,41910,41870,41910,75
12/06/2007,14:11:00,41910,41920,41905,41905,32
12/06/2007,14:12:00,41905,41920,41905,41920,17
12/06/2007,14:13:00,41925,41930,41920,41920,45
12/06/2007,14:14:00,41915,41920,41910,41910,15
12/06/2007,14:15:00,41915,41935,41915,41920,38
12/06/2007,14:16:00,41915,41915,41900,41910,88
12/06/2007,14:17:00,41905,41915,41905,41915,15
12/06/2007,14:18:00,41910,41910,41900,41910,29
12/06/2007,14:19:00,41905,41910,41905,41910,5
12/06/2007,14:20:00,41910,41925,41905,41915,47
12/06/2007,14:21:00,41915,41915,41900,41900,47
12/06/2007,14:22:00,41900,41905,41880,41880,58
12/06/2007,14:23:00,41880,41880,41845,41850,68
12/06/2007,14:24:00,41850,41855,41850,41855,24
12/06/2007,14:25:00,41855,41870,41850,41860,21
12/06/2007,14:26:00,41860,41870,41855,41870,147
12/06/2007,14:27:00,41865,41865,41860,41860,71
12/06/2007,14:28:00,41860,41860,41835,41835,345
12/06/2007,14:29:00,41835,41845,41835,41845,29
12/06/2007,14:30:00,41840,41840,41825,41830,40
12/06/2007,14:31:00,41830,41835,41810,41815,34
12/06/2007,14:32:00,41810,41820,41810,41815,21
12/06/2007,14:33:00,41825,41840,41815,41830,44
12/06/2007,14:34:00,41835,41850,41830,41850,14
12/06/2007,14:35:00,41855,41855,41840,41840,514
12/06/2007,14:36:00,41840,41840,41820,41830,8
12/06/2007,14:37:00,41825,41825,41815,41815,86
12/06/2007,14:38:00,41815,41820,41810,41815,16
12/06/2007,14:39:00,41820,41820,41810,41815,13
12/06/2007,14:40:00,41810,41815,41810,41815,3
12/06/2007,14:41:00,41820,41820,41810,41815,14
12/06/2007,14:42:00,41815,41815,41800,41810,29
12/06/2007,14:43:00,41810,41820,41810,41820,11
12/06/2007,14:44:00,41820,41820,41815,41820,6
12/06/2007,14:45:00,41820,41825,41810,41820,57
12/06/2007,14:46:00,41820,41820,41810,41810,12
12/06/2007,14:47:00,41805,41820,41805,41815,6
12/06/2007,14:48:00,41815,41815,41800,41805,20
12/06/2007,14:49:00,41800,41800,41780,41790,87
12/06/2007,14:50:00,41785,41790,41775,41775,30
12/06/2007,14:51:00,41775,41785,41775,41780,274
12/06/2007,14:52:00,41780,41785,41780,41785,530
12/06/2007,14:53:00,41780,41780,41760,41770,44
12/06/2007,14:54:00,41770,41770,41760,41770,20
12/06/2007,14:55:00,41770,41780,41765,41775,38
12/06/2007,14:56:00,41770,41785,41770,41785,15
12/06/2007,14:57:00,41785,41785,41775,41780,13
12/06/2007,14:58:00,41770,41770,41765,41765,13
12/06/2007,14:59:00,41765,41775,41760,41775,35
12/06/2007,15:00:00,41775,41775,41750,41760,59
12/06/2007,15:01:00,41755,41765,41745,41765,29
12/06/2007,15:02:00,41765,41800,41765,41795,80
12/06/2007,15:03:00,41795,41805,41795,41800,53
12/06/2007,15:04:00,41795,41800,41785,41800,107
12/06/2007,15:05:00,41795,41795,41775,41775,21
12/06/2007,15:06:00,41775,41780,41765,41770,35
12/06/2007,15:07:00,41775,41775,41765,41765,27
12/06/2007,15:08:00,41765,41780,41765,41780,27
12/06/2007,15:09:00,41775,41775,41765,41765,18
12/06/2007,15:10:00,41775,41790,41765,41790,38
12/06/2007,15:11:00,41790,41790,41790,41790,14
12/06/2007,15:12:00,41790,41805,41790,41800,14
12/06/2007,15:13:00,41800,41810,41800,41810,27
12/06/2007,15:14:00,41805,41805,41795,41800,24
12/06/2007,15:15:00,41790,41790,41775,41785,23
12/06/2007,15:16:00,41780,41795,41775,41785,10
12/06/2007,15:17:00,41785,41785,41785,41785,4
12/06/2007,15:18:00,41785,41785,41775,41775,19
12/06/2007,15:19:00,41785,41785,41765,41765,29
12/06/2007,15:20:00,41765,41770,41755,41755,113
12/06/2007,15:21:00,41755,41770,41740,41745,56
12/06/2007,15:22:00,41740,41745,41725,41725,76
12/06/2007,15:23:00,41730,41760,41730,41750,22
12/06/2007,15:24:00,41755,41755,41755,41755,6
12/06/2007,15:25:00,41755,41760,41755,41760,7
12/06/2007,15:26:00,41760,41765,41760,41765,39
12/06/2007,15:27:00,41770,41790,41760,41785,168
12/06/2007,15:28:00,41785,41790,41780,41780,19
12/06/2007,15:29:00,41775,41790,41775,41775,25
12/06/2007,15:30:00,41775,41785,41765,41765,33
12/06/2007,15:31:00,41765,41770,41760,41770,22
12/06/2007,15:32:00,41765,41785,41765,41770,39
12/06/2007,15:33:00,41770,41780,41770,41775,22
12/06/2007,15:34:00,41780,41805,41780,41805,146
12/06/2007,15:35:00,41810,41825,41810,41810,52
12/06/2007,15:36:00,41815,41815,41795,41795,68
12/06/2007,15:37:00,41790,41810,41785,41810,26
12/06/2007,15:38:00,41815,41820,41810,41815,20
12/06/2007,15:39:00,41810,41825,41810,41810,43
12/06/2007,15:40:00,41810,41815,41805,41810,335
12/06/2007,15:41:00,41810,41815,41805,41815,29
12/06/2007,15:42:00,41810,41830,41805,41825,134
12/06/2007,15:43:00,41820,41820,41780,41795,62
12/06/2007,15:44:00,41800,41830,41800,41830,50
12/06/2007,15:45:00,41830,41835,41820,41825,35
12/06/2007,15:46:00,41820,41820,41805,41810,53
12/06/2007,15:47:00,41815,41830,41805,41830,35
12/06/2007,15:48:00,41825,41825,41810,41815,59
12/06/2007,15:49:00,41820,41825,41820,41820,6
12/06/2007,15:50:00,41820,41825,41785,41790,61
12/06/2007,15:51:00,41790,41795,41785,41790,20
12/06/2007,15:52:00,41785,41800,41785,41800,14
12/06/2007,15:53:00,41800,41810,41795,41805,44
12/06/2007,15:54:00,41805,41805,41780,41780,72
12/06/2007,15:55:00,41775,41785,41770,41785,479
12/06/2007,15:56:00,41790,41810,41790,41805,1380
12/06/2007,15:57:00,41795,41795,41775,41785,82
12/06/2007,15:58:00,41790,41790,41770,41770,44
12/06/2007,15:59:00,41770,41780,41765,41770,250
12/06/2007,16:00:00,41765,41775,41755,41765,208
12/06/2007,16:01:00,41765,41780,41760,41775,55
12/06/2007,16:02:00,41775,41790,41750,41750,60
12/06/2007,16:03:00,41755,41780,41750,41770,350
12/06/2007,16:04:00,41765,41765,41740,41755,78
12/06/2007,16:05:00,41755,41780,41750,41770,54
12/06/2007,16:06:00,41775,41775,41770,41775,14
12/06/2007,16:07:00,41775,41785,41770,41785,32
12/06/2007,16:08:00,41780,41780,41765,41765,30
12/06/2007,16:09:00,41775,41780,41770,41775,29
12/06/2007,16:10:00,41770,41795,41770,41785,30
12/06/2007,16:11:00,41785,41785,41775,41785,9
12/06/2007,16:12:00,41770,41770,41750,41750,42
12/06/2007,16:13:00,41755,41755,41740,41740,45
12/06/2007,16:14:00,41740,41745,41725,41745,62
12/06/2007,16:15:00,41750,41750,41715,41740,81
12/06/2007,16:16:00,41735,41740,41715,41720,47
12/06/2007,16:17:00,41720,41725,41700,41700,100
12/06/2007,16:18:00,41700,41705,41685,41695,106
12/06/2007,16:19:00,41695,41705,41695,41700,67
12/06/2007,16:20:00,41695,41710,41695,41705,42
12/06/2007,16:21:00,41700,41705,41680,41680,63
12/06/2007,16:22:00,41680,41680,41645,41650,220
12/06/2007,16:23:00,41645,41665,41645,41660,63
12/06/2007,16:24:00,41655,41655,41610,41620,177
12/06/2007,16:25:00,41620,41620,41595,41605,164
12/06/2007,16:26:00,41605,41625,41600,41620,99
12/06/2007,16:27:00,41620,41625,41580,41585,92
12/06/2007,16:28:00,41585,41600,41570,41595,128
12/06/2007,16:29:00,41595,41600,41590,41595,20
12/06/2007,16:30:00,41600,41635,41600,41630,61
12/06/2007,16:31:00,41635,41665,41630,41660,56
12/06/2007,16:32:00,41665,41670,41655,41655,44
12/06/2007,16:33:00,41650,41660,41645,41645,30
12/06/2007,16:34:00,41640,41655,41640,41645,20
12/06/2007,16:35:00,41645,41645,41630,41630,16
12/06/2007,16:36:00,41635,41645,41630,41645,26
12/06/2007,16:37:00,41645,41665,41645,41665,175
12/06/2007,16:38:00,41665,41680,41660,41670,44
12/06/2007,16:39:00,41670,41685,41670,41670,28
12/06/2007,16:40:00,41670,41670,41640,41645,98
12/06/2007,16:41:00,41645,41665,41640,41650,59
12/06/2007,16:42:00,41655,41660,41640,41650,212
12/06/2007,16:43:00,41660,41675,41660,41665,61
12/06/2007,16:44:00,41665,41675,41655,41665,125
12/06/2007,16:45:00,41670,41690,41670,41685,26
12/06/2007,16:46:00,41680,41680,41655,41655,40
12/06/2007,16:47:00,41650,41660,41645,41655,42
12/06/2007,16:48:00,41650,41680,41650,41675,28
12/06/2007,16:49:00,41665,41685,41665,41680,27
12/06/2007,16:50:00,41685,41700,41685,41685,108
12/06/2007,16:51:00,41685,41685,41655,41680,94
12/06/2007,16:52:00,41680,41685,41670,41670,384
12/06/2007,16:53:00,41675,41690,41675,41685,41
12/06/2007,16:54:00,41680,41680,41650,41650,54
12/06/2007,16:55:00,41655,41660,41640,41650,100
12/06/2007,16:56:00,41655,41660,41650,41660,46
12/06/2007,16:57:00,41665,41665,41655,41655,54
12/06/2007,16:58:00,41650,41650,41635,41640,42
12/06/2007,16:59:00,41640,41640,41625,41625,44
12/06/2007,17:00:00,41625,41630,41620,41625,34
12/06/2007,17:01:00,41625,41650,41625,41640,47
12/06/2007,17:02:00,41645,41645,41620,41625,19
12/06/2007,17:03:00,41620,41630,41610,41610,50
12/06/2007,17:04:00,41615,41615,41600,41610,66
12/06/2007,17:05:00,41605,41605,41585,41585,47
12/06/2007,17:06:00,41585,41585,41575,41575,50
12/06/2007,17:07:00,41575,41585,41555,41555,56
12/06/2007,17:08:00,41560,41570,41545,41570,394
12/06/2007,17:09:00,41570,41590,41570,41585,81
12/06/2007,17:10:00,41590,41600,41585,41590,51
12/06/2007,17:11:00,41595,41620,41590,41620,57
12/06/2007,17:12:00,41615,41620,41605,41605,38
12/06/2007,17:13:00,41605,41625,41605,41625,74
12/06/2007,17:14:00,41620,41650,41620,41645,58
12/06/2007,17:15:00,41645,41650,41640,41650,30
12/06/2007,17:16:00,41645,41665,41640,41655,57
12/06/2007,17:17:00,41660,41675,41650,41660,410
12/06/2007,17:18:00,41665,41665,41655,41660,20
12/06/2007,17:19:00,41660,41670,41660,41665,389
12/06/2007,17:20:00,41665,41670,41655,41670,33
12/06/2007,17:21:00,41670,41680,41670,41680,72
12/06/2007,17:22:00,41685,41720,41680,41710,75
12/06/2007,17:23:00,41715,41735,41710,41720,116
12/06/2007,17:24:00,41720,41740,41720,41740,88
12/06/2007,17:25:00,41735,41775,41735,41765,129
12/06/2007,17:26:00,41765,41765,41750,41755,48
12/06/2007,17:27:00,41755,41755,41725,41740,88
12/06/2007,17:28:00,41740,41745,41720,41725,97
12/06/2007,17:29:00,41720,41725,41710,41715,59
12/06/2007,17:30:00,41710,41720,41700,41720,57
12/06/2007,17:31:00,41715,41725,41705,41705,53
12/06/2007,17:32:00,41710,41725,41710,41725,22
12/06/2007,17:33:00,41730,41735,41725,41725,124
12/06/2007,17:34:00,41725,41725,41705,41710,20
12/06/2007,17:35:00,41710,41720,41710,41720,13
12/06/2007,17:36:00,41715,41725,41715,41720,19
12/06/2007,17:37:00,41725,41725,41720,41725,26
12/06/2007,17:38:00,41725,41730,41720,41730,15
12/06/2007,17:39:00,41730,41760,41725,41740,46
13/06/2007,09:00:00,41565,41565,41505,41525,137
13/06/2007,09:01:00,41525,41555,41515,41555,188
13/06/2007,09:02:00,41550,41575,41550,41565,187
13/06/2007,09:03:00,41570,41605,41565,41575,174
13/06/2007,09:04:00,41580,41605,41580,41590,112
13/06/2007,09:05:00,41590,41600,41580,41600,98
13/06/2007,09:06:00,41600,41645,41595,41640,123
13/06/2007,09:07:00,41645,41645,41620,41620,99
13/06/2007,09:08:00,41630,41650,41630,41645,297
13/06/2007,09:09:00,41645,41650,41640,41640,35
13/06/2007,09:10:00,41640,41645,41620,41630,66
13/06/2007,09:11:00,41620,41625,41600,41600,32
13/06/2007,09:12:00,41600,41620,41600,41615,18
13/06/2007,09:13:00,41625,41635,41625,41635,46
13/06/2007,09:14:00,41635,41635,41620,41620,91
13/06/2007,09:15:00,41620,41625,41605,41605,75
13/06/2007,09:16:00,41605,41605,41545,41550,117
13/06/2007,09:17:00,41550,41550,41515,41540,158
13/06/2007,09:18:00,41540,41545,41520,41525,92
13/06/2007,09:19:00,41525,41525,41505,41505,340
13/06/2007,09:20:00,41510,41525,41505,41510,56
13/06/2007,09:21:00,41510,41520,41505,41510,21
13/06/2007,09:22:00,41505,41520,41500,41510,45
13/06/2007,09:23:00,41515,41545,41515,41535,75
13/06/2007,09:24:00,41535,41555,41535,41550,66
13/06/2007,09:25:00,41550,41550,41535,41535,28
13/06/2007,09:26:00,41535,41550,41535,41535,26
13/06/2007,09:27:00,41535,41535,41520,41530,41
13/06/2007,09:28:00,41525,41540,41525,41530,32
13/06/2007,09:29:00,41530,41535,41510,41510,27
13/06/2007,09:30:00,41505,41505,41470,41475,158
13/06/2007,09:31:00,41480,41495,41480,41490,56
13/06/2007,09:32:00,41490,41505,41480,41485,54
13/06/2007,09:33:00,41485,41515,41480,41515,209
13/06/2007,09:34:00,41515,41520,41500,41505,33
13/06/2007,09:35:00,41505,41510,41485,41495,29
13/06/2007,09:36:00,41490,41495,41465,41470,105
13/06/2007,09:37:00,41470,41480,41465,41470,59
13/06/2007,09:38:00,41475,41475,41455,41465,105
13/06/2007,09:39:00,41475,41515,41470,41515,75
13/06/2007,09:40:00,41515,41550,41510,41550,419
13/06/2007,09:41:00,41540,41560,41540,41560,59
13/06/2007,09:42:00,41555,41565,41545,41555,21
13/06/2007,09:43:00,41560,41560,41545,41560,153
13/06/2007,09:44:00,41565,41570,41550,41565,51
13/06/2007,09:45:00,41565,41565,41550,41550,63
13/06/2007,09:46:00,41550,41560,41550,41550,20
13/06/2007,09:47:00,41555,41555,41545,41555,127
13/06/2007,09:48:00,41555,41560,41540,41545,77
13/06/2007,09:49:00,41550,41560,41550,41555,179
13/06/2007,09:50:00,41555,41575,41555,41575,37
13/06/2007,09:51:00,41575,41585,41575,41580,47
13/06/2007,09:52:00,41585,41585,41580,41585,15
13/06/2007,09:53:00,41585,41590,41580,41585,35
13/06/2007,09:54:00,41585,41600,41580,41590,31
13/06/2007,09:55:00,41590,41590,41560,41565,49
13/06/2007,09:56:00,41565,41575,41560,41565,25
13/06/2007,09:57:00,41565,41575,41565,41575,10
13/06/2007,09:58:00,41570,41575,41535,41535,57
13/06/2007,09:59:00,41540,41550,41530,41540,55
13/06/2007,10:00:00,41540,41545,41525,41545,89
13/06/2007,10:01:00,41545,41545,41535,41545,20
13/06/2007,10:02:00,41550,41550,41545,41550,9
13/06/2007,10:03:00,41555,41555,41545,41545,25
13/06/2007,10:04:00,41545,41570,41545,41570,38
13/06/2007,10:05:00,41575,41580,41570,41580,19
13/06/2007,10:06:00,41585,41595,41585,41590,33
13/06/2007,10:07:00,41585,41585,41535,41540,211
13/06/2007,10:08:00,41540,41545,41530,41545,27
13/06/2007,10:09:00,41545,41560,41545,41560,17
13/06/2007,10:10:00,41565,41590,41565,41575,51
13/06/2007,10:11:00,41585,41590,41555,41560,55
13/06/2007,10:12:00,41565,41580,41565,41575,20
13/06/2007,10:13:00,41570,41590,41570,41585,26
13/06/2007,10:14:00,41595,41605,41590,41590,46
13/06/2007,10:15:00,41585,41595,41585,41595,27
13/06/2007,10:16:00,41600,41605,41595,41600,41
13/06/2007,10:17:00,41605,41620,41605,41610,71
13/06/2007,10:18:00,41610,41650,41610,41635,100
13/06/2007,10:19:00,41635,41650,41635,41635,61
13/06/2007,10:20:00,41635,41645,41625,41625,59
13/06/2007,10:21:00,41625,41635,41620,41620,28
13/06/2007,10:22:00,41630,41640,41625,41640,20
13/06/2007,10:23:00,41640,41645,41630,41630,31
13/06/2007,10:24:00,41630,41640,41630,41640,18
13/06/2007,10:25:00,41645,41665,41645,41660,78
13/06/2007,10:26:00,41660,41670,41645,41650,45
13/06/2007,10:27:00,41645,41645,41630,41635,33
13/06/2007,10:28:00,41640,41645,41640,41645,16
13/06/2007,10:29:00,41645,41650,41640,41650,14
13/06/2007,10:30:00,41655,41670,41655,41655,67
13/06/2007,10:31:00,41655,41670,41655,41670,31
13/06/2007,10:32:00,41665,41675,41665,41675,20
13/06/2007,10:33:00,41675,41690,41675,41675,165
13/06/2007,10:34:00,41670,41680,41665,41665,25
13/06/2007,10:35:00,41670,41680,41665,41670,228
13/06/2007,10:36:00,41675,41680,41660,41670,42
13/06/2007,10:37:00,41665,41680,41665,41675,45
13/06/2007,10:38:00,41675,41675,41660,41660,19
13/06/2007,10:39:00,41660,41675,41655,41675,46
13/06/2007,10:40:00,41675,41675,41660,41660,17
13/06/2007,10:41:00,41660,41665,41650,41655,20
13/06/2007,10:42:00,41660,41660,41660,41660,12
13/06/2007,10:43:00,41665,41690,41665,41680,64
13/06/2007,10:44:00,41680,41685,41670,41670,42
13/06/2007,10:45:00,41665,41670,41665,41665,5
13/06/2007,10:46:00,41660,41670,41660,41660,18
13/06/2007,10:47:00,41670,41685,41670,41680,195
13/06/2007,10:48:00,41680,41685,41660,41670,28
13/06/2007,10:49:00,41665,41670,41665,41670,26
13/06/2007,10:50:00,41670,41675,41645,41645,49
13/06/2007,10:51:00,41645,41665,41645,41660,33
13/06/2007,10:52:00,41665,41665,41660,41660,47
13/06/2007,10:53:00,41660,41660,41660,41660,2
13/06/2007,10:54:00,41665,41670,41655,41670,24
13/06/2007,10:55:00,41665,41680,41665,41675,28
13/06/2007,10:56:00,41675,41675,41650,41655,42
13/06/2007,10:57:00,41650,41655,41650,41650,121
13/06/2007,10:58:00,41650,41655,41650,41650,57
13/06/2007,10:59:00,41650,41650,41635,41635,37
13/06/2007,11:00:00,41635,41640,41630,41635,55
13/06/2007,11:01:00,41635,41640,41630,41635,67
13/06/2007,11:02:00,41635,41640,41635,41640,12
13/06/2007,11:03:00,41640,41650,41640,41645,45
13/06/2007,11:04:00,41645,41650,41635,41640,42
13/06/2007,11:05:00,41635,41645,41635,41640,10
13/06/2007,11:06:00,41640,41640,41635,41635,9
13/06/2007,11:07:00,41635,41635,41620,41625,283
13/06/2007,11:08:00,41630,41630,41610,41620,40
13/06/2007,11:09:00,41620,41625,41600,41605,46
13/06/2007,11:10:00,41605,41605,41590,41605,39
13/06/2007,11:11:00,41605,41605,41585,41585,111
13/06/2007,11:12:00,41585,41600,41570,41600,40
13/06/2007,11:13:00,41600,41605,41600,41605,7
13/06/2007,11:14:00,41605,41605,41595,41600,225
13/06/2007,11:15:00,41600,41625,41600,41625,39
13/06/2007,11:16:00,41620,41620,41610,41620,18
13/06/2007,11:17:00,41620,41635,41620,41630,12
13/06/2007,11:18:00,41630,41630,41620,41625,18
13/06/2007,11:19:00,41630,41630,41620,41625,8
13/06/2007,11:20:00,41630,41635,41630,41630,22
13/06/2007,11:21:00,41635,41640,41630,41635,8
13/06/2007,11:22:00,41635,41635,41620,41620,40
13/06/2007,11:23:00,41620,41625,41610,41610,13
13/06/2007,11:24:00,41610,41610,41595,41600,100
13/06/2007,11:25:00,41600,41610,41600,41605,193
13/06/2007,11:26:00,41605,41610,41605,41610,32
13/06/2007,11:27:00,41610,41610,41605,41610,58
13/06/2007,11:28:00,41605,41615,41605,41615,12
13/06/2007,11:29:00,41615,41615,41610,41615,5
13/06/2007,11:30:00,41615,41615,41600,41600,11
13/06/2007,11:31:00,41595,41595,41590,41595,20
13/06/2007,11:32:00,41595,41595,41575,41575,19
13/06/2007,11:33:00,41570,41575,41545,41545,76
13/06/2007,11:34:00,41550,41555,41545,41550,58
13/06/2007,11:35:00,41550,41550,41530,41545,97
13/06/2007,11:36:00,41550,41565,41530,41560,48
13/06/2007,11:37:00,41560,41585,41560,41580,234
13/06/2007,11:38:00,41575,41590,41570,41580,273
13/06/2007,11:39:00,41575,41575,41565,41575,14
13/06/2007,11:40:00,41575,41585,41565,41565,33
13/06/2007,11:41:00,41560,41565,41555,41560,28
13/06/2007,11:42:00,41560,41590,41560,41585,35
13/06/2007,11:43:00,41590,41590,41565,41565,354
13/06/2007,11:44:00,41570,41575,41565,41575,30
13/06/2007,11:45:00,41575,41590,41575,41590,12
13/06/2007,11:46:00,41590,41605,41590,41605,56
13/06/2007,11:47:00,41610,41610,41600,41600,32
13/06/2007,11:48:00,41600,41610,41595,41610,10
13/06/2007,11:49:00,41610,41615,41610,41610,25
13/06/2007,11:50:00,41605,41605,41605,41605,5
13/06/2007,11:52:00,41610,41620,41610,41620,26
13/06/2007,11:53:00,41620,41625,41610,41610,558
13/06/2007,11:54:00,41610,41615,41610,41615,4
13/06/2007,11:55:00,41620,41625,41610,41625,17
13/06/2007,11:56:00,41625,41630,41625,41625,18
13/06/2007,11:57:00,41625,41625,41605,41605,11
13/06/2007,11:58:00,41605,41610,41595,41610,21
13/06/2007,11:59:00,41610,41640,41605,41635,23
13/06/2007,12:00:00,41635,41645,41635,41645,42
13/06/2007,12:01:00,41645,41650,41640,41640,39
13/06/2007,12:02:00,41645,41645,41635,41635,24
13/06/2007,12:03:00,41635,41635,41630,41630,4
13/06/2007,12:04:00,41635,41645,41635,41645,20
13/06/2007,12:05:00,41650,41650,41645,41645,7
13/06/2007,12:06:00,41645,41645,41645,41645,9
13/06/2007,12:07:00,41645,41660,41645,41660,53
13/06/2007,12:08:00,41660,41660,41660,41660,6
13/06/2007,12:09:00,41665,41670,41665,41665,20
13/06/2007,12:10:00,41670,41680,41665,41670,28
13/06/2007,12:11:00,41665,41670,41660,41670,16
13/06/2007,12:12:00,41665,41665,41655,41655,40
13/06/2007,12:13:00,41660,41665,41655,41665,18
13/06/2007,12:14:00,41665,41665,41665,41665,3
13/06/2007,12:15:00,41670,41680,41670,41680,34
13/06/2007,12:16:00,41680,41690,41675,41690,57
13/06/2007,12:17:00,41690,41700,41680,41680,112
13/06/2007,12:18:00,41680,41685,41675,41675,24
13/06/2007,12:19:00,41675,41685,41675,41685,56
13/06/2007,12:20:00,41680,41690,41680,41685,12
13/06/2007,12:21:00,41685,41695,41685,41695,11
13/06/2007,12:22:00,41700,41715,41700,41705,86
13/06/2007,12:23:00,41710,41740,41710,41740,89
13/06/2007,12:24:00,41735,41735,41720,41720,42
13/06/2007,12:25:00,41720,41725,41715,41725,22
13/06/2007,12:26:00,41725,41725,41710,41710,25
13/06/2007,12:27:00,41710,41710,41705,41705,94
13/06/2007,12:28:00,41700,41700,41695,41700,16
13/06/2007,12:29:00,41695,41695,41695,41695,4
13/06/2007,12:30:00,41695,41705,41695,41705,51
13/06/2007,12:31:00,41700,41700,41685,41685,26
13/06/2007,12:32:00,41685,41690,41680,41690,28
13/06/2007,12:33:00,41690,41690,41685,41685,16
13/06/2007,12:34:00,41690,41690,41690,41690,2
13/06/2007,12:35:00,41690,41695,41690,41690,8
13/06/2007,12:36:00,41690,41690,41680,41680,6
13/06/2007,12:37:00,41680,41685,41680,41685,51
13/06/2007,12:38:00,41680,41680,41680,41680,4
13/06/2007,12:39:00,41675,41675,41670,41670,2
13/06/2007,12:40:00,41670,41675,41665,41665,11
13/06/2007,12:41:00,41670,41675,41665,41670,15
13/06/2007,12:42:00,41660,41665,41660,41660,57
13/06/2007,12:43:00,41660,41660,41650,41655,17
13/06/2007,12:44:00,41655,41660,41655,41660,32
13/06/2007,12:45:00,41660,41670,41660,41665,12
13/06/2007,12:46:00,41660,41675,41660,41670,43
13/06/2007,12:47:00,41670,41670,41660,41665,11
13/06/2007,12:48:00,41665,41665,41655,41655,10
13/06/2007,12:49:00,41655,41660,41655,41660,4
13/06/2007,12:50:00,41660,41665,41655,41655,8
13/06/2007,12:51:00,41660,41660,41660,41660,5
13/06/2007,12:52:00,41655,41655,41650,41650,5
13/06/2007,12:53:00,41650,41660,41650,41660,15
13/06/2007,12:54:00,41660,41660,41655,41655,2
13/06/2007,12:55:00,41655,41655,41655,41655,21
13/06/2007,12:56:00,41655,41655,41655,41655,4
13/06/2007,12:58:00,41655,41660,41655,41660,130
13/06/2007,12:59:00,41665,41665,41665,41665,1
13/06/2007,13:00:00,41675,41680,41665,41675,37
13/06/2007,13:01:00,41670,41680,41670,41680,45
13/06/2007,13:02:00,41675,41675,41675,41675,1
13/06/2007,13:03:00,41670,41670,41650,41655,55
13/06/2007,13:04:00,41660,41660,41660,41660,12
13/06/2007,13:05:00,41665,41670,41665,41670,4
13/06/2007,13:06:00,41680,41685,41680,41685,43
13/06/2007,13:07:00,41680,41685,41680,41685,76
13/06/2007,13:08:00,41685,41685,41675,41675,5
13/06/2007,13:09:00,41685,41710,41685,41710,29
13/06/2007,13:10:00,41710,41710,41700,41700,24
13/06/2007,13:12:00,41695,41705,41695,41700,8
13/06/2007,13:13:00,41700,41705,41700,41705,7
13/06/2007,13:14:00,41705,41705,41700,41700,4
13/06/2007,13:15:00,41695,41705,41695,41705,32
13/06/2007,13:16:00,41705,41705,41700,41700,5
13/06/2007,13:17:00,41705,41710,41705,41710,3
13/06/2007,13:18:00,41705,41735,41705,41735,20
13/06/2007,13:19:00,41725,41750,41725,41745,54
13/06/2007,13:20:00,41740,41740,41725,41730,37
13/06/2007,13:21:00,41740,41740,41725,41725,22
13/06/2007,13:22:00,41730,41735,41730,41735,7
13/06/2007,13:23:00,41730,41735,41730,41735,9
13/06/2007,13:24:00,41730,41735,41725,41735,4
13/06/2007,13:25:00,41725,41735,41725,41735,8
13/06/2007,13:26:00,41735,41735,41730,41730,4
13/06/2007,13:27:00,41735,41735,41735,41735,3
13/06/2007,13:28:00,41735,41740,41725,41725,25
13/06/2007,13:29:00,41725,41725,41715,41715,23
13/06/2007,13:30:00,41715,41715,41710,41715,114
13/06/2007,13:31:00,41715,41725,41710,41720,15
13/06/2007,13:32:00,41715,41735,41715,41730,10
13/06/2007,13:33:00,41730,41730,41730,41730,2
13/06/2007,13:34:00,41725,41725,41720,41720,4
13/06/2007,13:35:00,41720,41720,41715,41720,5
13/06/2007,13:36:00,41715,41715,41715,41715,3
13/06/2007,13:37:00,41715,41720,41715,41720,4
13/06/2007,13:38:00,41725,41730,41715,41715,4
13/06/2007,13:39:00,41715,41725,41715,41725,10
13/06/2007,13:40:00,41720,41720,41715,41715,5
13/06/2007,13:41:00,41720,41725,41720,41720,7
13/06/2007,13:42:00,41725,41725,41715,41720,26
13/06/2007,13:43:00,41725,41725,41710,41720,8
13/06/2007,13:44:00,41720,41730,41720,41730,6
13/06/2007,13:45:00,41730,41730,41730,41730,13
13/06/2007,13:46:00,41735,41740,41735,41735,251
13/06/2007,13:47:00,41730,41730,41725,41725,8
13/06/2007,13:48:00,41735,41740,41730,41730,4
13/06/2007,13:49:00,41725,41725,41720,41720,172
13/06/2007,13:50:00,41720,41735,41720,41735,5
13/06/2007,13:53:00,41730,41750,41730,41740,18
13/06/2007,13:54:00,41740,41740,41725,41730,82
13/06/2007,13:55:00,41730,41730,41730,41730,8
13/06/2007,13:56:00,41735,41735,41735,41735,161
13/06/2007,13:57:00,41735,41740,41735,41740,5
13/06/2007,13:58:00,41745,41765,41745,41755,39
13/06/2007,13:59:00,41755,41765,41750,41750,78
13/06/2007,14:00:00,41750,41750,41745,41750,10
13/06/2007,14:01:00,41755,41755,41750,41750,25
13/06/2007,14:02:00,41750,41765,41750,41765,8
13/06/2007,14:03:00,41760,41770,41755,41755,10
13/06/2007,14:04:00,41760,41765,41760,41765,5
13/06/2007,14:05:00,41770,41795,41770,41785,169
13/06/2007,14:06:00,41785,41790,41775,41775,11
13/06/2007,14:07:00,41775,41780,41775,41780,2
13/06/2007,14:08:00,41780,41780,41770,41770,96
13/06/2007,14:09:00,41760,41775,41755,41775,52
13/06/2007,14:10:00,41775,41775,41770,41775,18
13/06/2007,14:11:00,41765,41765,41755,41755,4
13/06/2007,14:12:00,41770,41780,41770,41770,23
13/06/2007,14:13:00,41775,41775,41775,41775,3
13/06/2007,14:14:00,41770,41770,41765,41770,150
13/06/2007,14:15:00,41770,41770,41760,41760,10
13/06/2007,14:16:00,41765,41765,41760,41760,5
13/06/2007,14:17:00,41760,41760,41760,41760,1
13/06/2007,14:18:00,41760,41760,41755,41755,51
13/06/2007,14:19:00,41755,41755,41745,41755,568
13/06/2007,14:20:00,41755,41755,41750,41750,23
13/06/2007,14:21:00,41750,41750,41735,41740,216
13/06/2007,14:22:00,41745,41760,41745,41760,88
13/06/2007,14:23:00,41755,41755,41750,41755,168
13/06/2007,14:24:00,41755,41755,41750,41750,80
13/06/2007,14:25:00,41755,41755,41755,41755,100
13/06/2007,14:26:00,41750,41750,41750,41750,8
13/06/2007,14:27:00,41745,41750,41745,41750,5
13/06/2007,14:28:00,41740,41745,41740,41740,11
13/06/2007,14:29:00,41740,41750,41740,41750,108
13/06/2007,14:30:00,41750,41800,41645,41680,162
13/06/2007,14:31:00,41690,41715,41680,41705,67
13/06/2007,14:32:00,41705,41710,41695,41705,41
13/06/2007,14:33:00,41700,41710,41700,41700,129
13/06/2007,14:34:00,41700,41705,41685,41695,39
13/06/2007,14:35:00,41690,41690,41680,41680,25
13/06/2007,14:36:00,41680,41685,41660,41680,66
13/06/2007,14:37:00,41685,41730,41685,41725,47
13/06/2007,14:38:00,41720,41740,41720,41740,167
13/06/2007,14:39:00,41735,41740,41715,41725,95
13/06/2007,14:40:00,41720,41755,41720,41730,50
13/06/2007,14:41:00,41740,41755,41725,41745,45
13/06/2007,14:42:00,41750,41820,41750,41795,126
13/06/2007,14:43:00,41795,41825,41795,41825,199
13/06/2007,14:44:00,41830,41860,41795,41800,129
13/06/2007,14:45:00,41800,41830,41795,41825,192
13/06/2007,14:46:00,41820,41830,41805,41825,66
13/06/2007,14:47:00,41830,41855,41825,41825,84
13/06/2007,14:48:00,41830,41845,41825,41840,60
13/06/2007,14:49:00,41840,41845,41835,41840,34
13/06/2007,14:50:00,41840,41840,41810,41810,173
13/06/2007,14:51:00,41820,41835,41810,41815,69
13/06/2007,14:52:00,41825,41860,41825,41860,81
13/06/2007,14:53:00,41860,41865,41840,41865,603
13/06/2007,14:54:00,41870,41880,41855,41880,126
13/06/2007,14:55:00,41880,41935,41880,41930,130
13/06/2007,14:56:00,41930,41935,41915,41920,83
13/06/2007,14:57:00,41915,41930,41910,41915,60
13/06/2007,14:58:00,41915,41970,41915,41955,136
13/06/2007,14:59:00,41950,41965,41930,41950,324
13/06/2007,15:00:00,41950,41960,41945,41950,316
13/06/2007,15:01:00,41950,41950,41910,41915,74
13/06/2007,15:02:00,41915,41945,41905,41940,68
13/06/2007,15:03:00,41940,41980,41940,41965,121
13/06/2007,15:04:00,41970,41980,41960,41980,81
13/06/2007,15:05:00,41980,42015,41980,41990,150
13/06/2007,15:06:00,41990,42020,41980,42000,128
13/06/2007,15:07:00,42005,42025,41995,42010,110
13/06/2007,15:08:00,42005,42010,41985,41990,192
13/06/2007,15:09:00,41995,42000,41980,41990,169
13/06/2007,15:10:00,41995,42015,41990,41995,504
13/06/2007,15:11:00,42000,42005,41990,42000,89
13/06/2007,15:12:00,41995,42010,41995,42000,21
13/06/2007,15:13:00,42000,42000,41980,41985,53
13/06/2007,15:14:00,41985,41990,41935,41950,262
13/06/2007,15:15:00,41950,41960,41940,41955,25
13/06/2007,15:16:00,41955,41965,41945,41965,30
13/06/2007,15:17:00,41970,41970,41960,41960,804
13/06/2007,15:18:00,41960,41970,41945,41955,38
13/06/2007,15:19:00,41945,41965,41945,41965,132
13/06/2007,15:20:00,41960,41960,41950,41950,9
13/06/2007,15:21:00,41950,41950,41925,41925,75
13/06/2007,15:22:00,41925,41925,41920,41925,34
13/06/2007,15:23:00,41925,41935,41920,41920,28
13/06/2007,15:24:00,41920,41920,41900,41910,55
13/06/2007,15:25:00,41910,41915,41895,41895,24
13/06/2007,15:26:00,41900,41900,41870,41895,167
13/06/2007,15:27:00,41895,41895,41885,41895,208
13/06/2007,15:28:00,41895,41915,41890,41915,37
13/06/2007,15:29:00,41910,41910,41905,41905,11
13/06/2007,15:30:00,41910,41925,41900,41915,49
13/06/2007,15:31:00,41915,41920,41905,41910,36
13/06/2007,15:32:00,41915,41920,41915,41915,19
13/06/2007,15:33:00,41920,41925,41905,41920,165
13/06/2007,15:34:00,41925,41925,41900,41910,36
13/06/2007,15:35:00,41910,41930,41905,41930,53
13/06/2007,15:36:00,41925,41960,41925,41955,119
13/06/2007,15:37:00,41950,41970,41950,41955,257
13/06/2007,15:38:00,41955,41960,41935,41935,58
13/06/2007,15:39:00,41940,41970,41935,41945,141
13/06/2007,15:40:00,41945,41950,41925,41945,319
13/06/2007,15:41:00,41940,41940,41915,41915,22
13/06/2007,15:42:00,41915,41925,41910,41925,44
13/06/2007,15:43:00,41925,41940,41920,41920,298
13/06/2007,15:44:00,41920,41925,41905,41910,41
13/06/2007,15:45:00,41925,41925,41905,41915,31
13/06/2007,15:46:00,41915,41940,41915,41930,272
13/06/2007,15:47:00,41925,41925,41910,41915,21
13/06/2007,15:48:00,41925,41940,41910,41935,45
13/06/2007,15:49:00,41935,41935,41915,41925,49
13/06/2007,15:50:00,41925,41935,41915,41915,57
13/06/2007,15:51:00,41915,41925,41890,41890,66
13/06/2007,15:52:00,41885,41900,41875,41885,92
13/06/2007,15:53:00,41890,41900,41890,41900,6693
13/06/2007,15:54:00,41895,41905,41895,41895,25
13/06/2007,15:55:00,41900,41905,41900,41905,36
13/06/2007,15:56:00,41905,41905,41900,41905,19
13/06/2007,15:57:00,41910,41910,41895,41905,18
13/06/2007,15:58:00,41895,41915,41890,41910,288
13/06/2007,15:59:00,41910,41915,41900,41900,17
13/06/2007,16:00:00,41905,41925,41895,41905,235
13/06/2007,16:01:00,41905,41910,41880,41885,996
13/06/2007,16:02:00,41885,41910,41885,41900,77
13/06/2007,16:03:00,41900,41910,41890,41905,124
13/06/2007,16:04:00,41890,41895,41875,41895,49
13/06/2007,16:05:00,41885,41900,41880,41895,102
13/06/2007,16:06:00,41895,41905,41885,41895,22
13/06/2007,16:07:00,41895,41905,41880,41890,53
13/06/2007,16:08:00,41890,41890,41870,41880,75
13/06/2007,16:09:00,41875,41880,41855,41855,66
13/06/2007,16:10:00,41855,41865,41850,41860,42
13/06/2007,16:11:00,41855,41870,41850,41870,43
13/06/2007,16:12:00,41870,41880,41865,41865,45
13/06/2007,16:13:00,41860,41875,41860,41875,24
13/06/2007,16:14:00,41875,41880,41855,41860,48
13/06/2007,16:15:00,41865,41865,41855,41860,44
13/06/2007,16:16:00,41860,41865,41850,41860,57
13/06/2007,16:17:00,41865,41875,41865,41870,35
13/06/2007,16:18:00,41875,41890,41865,41890,48
13/06/2007,16:19:00,41890,41925,41890,41915,95
13/06/2007,16:20:00,41915,41940,41915,41940,614
13/06/2007,16:21:00,41935,41960,41935,41960,50
13/06/2007,16:22:00,41960,41970,41945,41970,75
13/06/2007,16:23:00,41965,41975,41960,41975,48
13/06/2007,16:24:00,41975,41980,41965,41970,46
13/06/2007,16:25:00,41975,41980,41960,41965,61
13/06/2007,16:26:00,41965,41965,41945,41945,43
13/06/2007,16:27:00,41945,41950,41935,41940,36
13/06/2007,16:28:00,41935,41945,41930,41940,24
13/06/2007,16:29:00,41940,41945,41935,41935,11
13/06/2007,16:30:00,41940,41945,41935,41940,16
13/06/2007,16:31:00,41950,41950,41925,41940,35
13/06/2007,16:32:00,41935,41935,41920,41925,117
13/06/2007,16:33:00,41925,41940,41925,41935,123
13/06/2007,16:34:00,41930,41935,41925,41930,2028
13/06/2007,16:35:00,41935,41935,41930,41935,36
13/06/2007,16:36:00,41940,41940,41920,41930,47
13/06/2007,16:37:00,41925,41930,41920,41925,482
13/06/2007,16:38:00,41920,41920,41905,41910,74
13/06/2007,16:39:00,41910,41920,41905,41910,24
13/06/2007,16:40:00,41905,41910,41905,41910,13
13/06/2007,16:41:00,41915,41915,41910,41915,6
13/06/2007,16:42:00,41915,41940,41910,41935,62
13/06/2007,16:43:00,41930,41945,41930,41940,39
13/06/2007,16:44:00,41940,41940,41930,41930,619
13/06/2007,16:45:00,41935,41960,41935,41960,49
13/06/2007,16:46:00,41955,41960,41950,41950,37
13/06/2007,16:47:00,41950,41960,41950,41950,8
13/06/2007,16:48:00,41950,41955,41950,41955,8
13/06/2007,16:49:00,41955,41970,41955,41965,40
13/06/2007,16:50:00,41965,41970,41960,41970,49
13/06/2007,16:51:00,41975,41975,41950,41955,40
13/06/2007,16:52:00,41955,41955,41945,41945,178
13/06/2007,16:53:00,41945,41950,41935,41950,48
13/06/2007,16:54:00,41950,41950,41945,41945,33
13/06/2007,16:55:00,41950,41965,41950,41960,48
13/06/2007,16:56:00,41960,41965,41945,41960,38
13/06/2007,16:57:00,41960,41970,41960,41960,28
13/06/2007,16:58:00,41955,41960,41950,41960,18
13/06/2007,16:59:00,41965,41965,41955,41955,18
13/06/2007,17:00:00,41945,41955,41945,41945,43
13/06/2007,17:01:00,41945,41945,41925,41940,71
13/06/2007,17:02:00,41940,41945,41930,41940,55
13/06/2007,17:03:00,41935,41940,41935,41940,9
13/06/2007,17:04:00,41940,41960,41940,41955,27
13/06/2007,17:05:00,41960,41960,41950,41955,29
13/06/2007,17:06:00,41955,41960,41945,41945,165
13/06/2007,17:07:00,41945,41960,41945,41960,25
13/06/2007,17:08:00,41960,41960,41945,41950,38
13/06/2007,17:09:00,41950,41955,41940,41940,20
13/06/2007,17:10:00,41940,41945,41925,41940,83
13/06/2007,17:11:00,41935,41945,41935,41940,44
13/06/2007,17:12:00,41940,41940,41930,41930,96
13/06/2007,17:13:00,41935,41945,41930,41930,83
13/06/2007,17:14:00,41940,41945,41925,41935,52
13/06/2007,17:15:00,41935,41940,41930,41935,147
13/06/2007,17:16:00,41935,41935,41925,41930,181
13/06/2007,17:17:00,41930,41935,41925,41925,106
13/06/2007,17:18:00,41930,41945,41930,41940,60
13/06/2007,17:19:00,41940,41950,41935,41940,217
13/06/2007,17:20:00,41950,41950,41945,41945,13
13/06/2007,17:21:00,41940,41945,41925,41925,33
13/06/2007,17:22:00,41925,41930,41920,41930,63
13/06/2007,17:23:00,41930,41930,41910,41915,79
13/06/2007,17:24:00,41915,41915,41910,41915,76
13/06/2007,17:25:00,41920,41930,41895,41930,70
13/06/2007,17:26:00,41930,41945,41930,41945,138
13/06/2007,17:27:00,41940,41950,41935,41945,89
13/06/2007,17:28:00,41945,41955,41945,41955,383
13/06/2007,17:29:00,41955,41955,41925,41935,80
13/06/2007,17:30:00,41925,41950,41920,41950,68
13/06/2007,17:31:00,41950,41970,41950,41970,51
13/06/2007,17:32:00,41975,41975,41955,41960,32
13/06/2007,17:33:00,41960,41970,41960,41960,18
13/06/2007,17:34:00,41965,41970,41945,41970,49
13/06/2007,17:35:00,41965,41985,41960,41975,64
13/06/2007,17:36:00,41975,41985,41975,41980,47
13/06/2007,17:37:00,41965,41965,41955,41955,18
13/06/2007,17:38:00,41970,41970,41950,41960,14
13/06/2007,17:39:00,41965,41965,41945,41955,48
14/06/2007,09:00:00,42210,42385,42210,42210,259
14/06/2007,09:01:00,42215,42245,42210,42240,101
14/06/2007,09:02:00,42245,42245,42225,42235,54
14/06/2007,09:03:00,42230,42235,42215,42220,522
14/06/2007,09:04:00,42220,42230,42215,42220,141
14/06/2007,09:05:00,42220,42285,42220,42280,212
14/06/2007,09:06:00,42280,42300,42275,42300,153
14/06/2007,09:07:00,42295,42295,42270,42275,83
14/06/2007,09:08:00,42275,42290,42270,42285,103
14/06/2007,09:09:00,42290,42295,42270,42285,206
14/06/2007,09:10:00,42290,42305,42280,42305,94
14/06/2007,09:11:00,42305,42320,42305,42315,62
14/06/2007,09:12:00,42315,42335,42315,42325,98
14/06/2007,09:13:00,42330,42355,42325,42325,112
14/06/2007,09:14:00,42325,42335,42315,42335,65
14/06/2007,09:15:00,42330,42335,42315,42325,61
14/06/2007,09:16:00,42330,42330,42310,42315,51
14/06/2007,09:17:00,42315,42315,42300,42305,164
14/06/2007,09:18:00,42305,42320,42300,42320,82
14/06/2007,09:19:00,42315,42315,42285,42290,68
14/06/2007,09:20:00,42290,42295,42270,42270,42
14/06/2007,09:21:00,42275,42275,42250,42255,95
14/06/2007,09:22:00,42250,42275,42250,42270,78
14/06/2007,09:23:00,42270,42275,42265,42265,26
14/06/2007,09:24:00,42260,42260,42250,42250,24
14/06/2007,09:25:00,42250,42260,42250,42255,90
14/06/2007,09:26:00,42260,42270,42260,42265,96
14/06/2007,09:27:00,42270,42270,42255,42270,35
14/06/2007,09:28:00,42270,42270,42255,42255,94
14/06/2007,09:29:00,42260,42260,42240,42245,29
14/06/2007,09:30:00,42245,42245,42235,42235,69
14/06/2007,09:31:00,42240,42250,42235,42240,78
14/06/2007,09:32:00,42240,42250,42240,42250,29
14/06/2007,09:33:00,42250,42260,42240,42250,46
14/06/2007,09:34:00,42255,42260,42250,42260,122
14/06/2007,09:35:00,42260,42265,42260,42265,5
14/06/2007,09:36:00,42260,42260,42255,42255,24
14/06/2007,09:37:00,42250,42255,42245,42245,38
14/06/2007,09:38:00,42250,42255,42245,42255,29
14/06/2007,09:39:00,42260,42265,42260,42265,21
14/06/2007,09:40:00,42265,42265,42250,42255,79
14/06/2007,09:41:00,42255,42255,42250,42250,29
14/06/2007,09:42:00,42255,42275,42255,42275,56
14/06/2007,09:43:00,42270,42275,42270,42270,10
14/06/2007,09:44:00,42270,42285,42270,42280,31
14/06/2007,09:45:00,42285,42285,42275,42275,72
14/06/2007,09:46:00,42275,42285,42275,42280,23
14/06/2007,09:47:00,42275,42280,42265,42265,30
14/06/2007,09:48:00,42265,42275,42260,42275,577
14/06/2007,09:49:00,42275,42275,42270,42270,10
14/06/2007,09:50:00,42270,42270,42265,42265,6
14/06/2007,09:51:00,42265,42265,42265,42265,7
14/06/2007,09:52:00,42265,42270,42255,42265,43
14/06/2007,09:53:00,42265,42275,42260,42275,306
14/06/2007,09:54:00,42275,42280,42270,42280,32
14/06/2007,09:55:00,42280,42280,42270,42270,31
14/06/2007,09:56:00,42265,42270,42265,42270,33
14/06/2007,09:57:00,42265,42270,42260,42270,689
14/06/2007,09:58:00,42265,42265,42250,42255,41
14/06/2007,09:59:00,42250,42250,42240,42245,258
14/06/2007,10:00:00,42245,42250,42230,42235,62
14/06/2007,10:01:00,42230,42235,42220,42220,59
14/06/2007,10:02:00,42225,42230,42220,42220,137
14/06/2007,10:03:00,42225,42235,42225,42235,38
14/06/2007,10:04:00,42240,42245,42235,42240,34
14/06/2007,10:05:00,42240,42250,42240,42250,60
14/06/2007,10:06:00,42245,42250,42245,42250,21
14/06/2007,10:07:00,42245,42260,42240,42255,31
14/06/2007,10:08:00,42260,42260,42245,42250,17
14/06/2007,10:09:00,42250,42255,42250,42255,1058
14/06/2007,10:10:00,42250,42255,42250,42250,12
14/06/2007,10:11:00,42250,42250,42250,42250,12
14/06/2007,10:12:00,42245,42250,42225,42225,170
14/06/2007,10:13:00,42225,42230,42215,42230,64
14/06/2007,10:14:00,42230,42235,42220,42225,32
14/06/2007,10:15:00,42225,42225,42220,42220,23
14/06/2007,10:16:00,42215,42215,42200,42205,73
14/06/2007,10:17:00,42205,42225,42205,42225,38
14/06/2007,10:18:00,42225,42235,42220,42235,27
14/06/2007,10:19:00,42230,42240,42230,42235,18
14/06/2007,10:20:00,42235,42245,42235,42240,12
14/06/2007,10:21:00,42245,42250,42240,42245,25
14/06/2007,10:22:00,42250,42250,42245,42245,9
14/06/2007,10:23:00,42245,42245,42235,42240,15
14/06/2007,10:24:00,42240,42240,42235,42235,229
14/06/2007,10:25:00,42225,42225,42225,42225,12
14/06/2007,10:26:00,42230,42230,42225,42230,30
14/06/2007,10:27:00,42230,42240,42230,42240,27
14/06/2007,10:28:00,42245,42245,42235,42240,8
14/06/2007,10:29:00,42235,42240,42235,42240,9
14/06/2007,10:30:00,42230,42235,42230,42235,11
14/06/2007,10:31:00,42240,42245,42240,42245,9
14/06/2007,10:32:00,42230,42235,42230,42230,9
14/06/2007,10:33:00,42230,42230,42220,42220,47
14/06/2007,10:34:00,42220,42225,42220,42225,3
14/06/2007,10:35:00,42230,42235,42230,42230,23
14/06/2007,10:36:00,42235,42245,42235,42245,99
14/06/2007,10:37:00,42240,42270,42240,42265,487
14/06/2007,10:38:00,42260,42275,42260,42270,1068
14/06/2007,10:39:00,42275,42300,42275,42290,73
14/06/2007,10:40:00,42295,42300,42290,42290,22
14/06/2007,10:41:00,42290,42290,42265,42270,56
14/06/2007,10:42:00,42275,42275,42265,42270,40
14/06/2007,10:43:00,42260,42265,42255,42260,45
14/06/2007,10:44:00,42270,42280,42260,42270,177
14/06/2007,10:45:00,42275,42275,42260,42260,120
14/06/2007,10:46:00,42260,42270,42260,42265,13
14/06/2007,10:47:00,42260,42265,42250,42255,25
14/06/2007,10:48:00,42255,42260,42245,42245,29
14/06/2007,10:49:00,42245,42250,42245,42250,15
14/06/2007,10:50:00,42245,42250,42245,42245,10
14/06/2007,10:51:00,42245,42255,42245,42255,35
14/06/2007,10:52:00,42255,42270,42255,42260,362
14/06/2007,10:53:00,42260,42265,42255,42260,47
14/06/2007,10:54:00,42250,42255,42250,42255,4
14/06/2007,10:55:00,42250,42260,42250,42255,5
14/06/2007,10:56:00,42260,42260,42255,42260,17
14/06/2007,10:57:00,42265,42270,42255,42260,29
14/06/2007,10:58:00,42255,42255,42250,42255,6
14/06/2007,10:59:00,42255,42265,42255,42260,13
14/06/2007,11:00:00,42260,42265,42260,42260,68
14/06/2007,11:01:00,42255,42255,42255,42255,9
14/06/2007,11:02:00,42250,42255,42245,42250,54
14/06/2007,11:03:00,42245,42245,42240,42240,18
14/06/2007,11:04:00,42245,42255,42245,42255,17
14/06/2007,11:05:00,42255,42260,42250,42260,12
14/06/2007,11:06:00,42260,42270,42255,42270,47
14/06/2007,11:07:00,42275,42275,42265,42265,129
14/06/2007,11:08:00,42265,42280,42265,42280,23
14/06/2007,11:09:00,42280,42280,42275,42275,9
14/06/2007,11:10:00,42280,42285,42280,42280,10
14/06/2007,11:11:00,42280,42295,42275,42295,38
14/06/2007,11:12:00,42290,42290,42280,42285,260
14/06/2007,11:13:00,42290,42300,42280,42290,62
14/06/2007,11:14:00,42295,42300,42290,42300,29
14/06/2007,11:15:00,42300,42310,42290,42295,83
14/06/2007,11:16:00,42295,42305,42295,42305,27
14/06/2007,11:17:00,42300,42305,42290,42290,43
14/06/2007,11:18:00,42295,42300,42290,42300,18
14/06/2007,11:19:00,42300,42305,42300,42300,14
14/06/2007,11:20:00,42300,42300,42300,42300,27
14/06/2007,11:21:00,42295,42305,42295,42305,16
14/06/2007,11:22:00,42305,42315,42300,42305,29
14/06/2007,11:23:00,42305,42315,42300,42305,41
14/06/2007,11:24:00,42305,42310,42300,42305,39
14/06/2007,11:25:00,42310,42310,42285,42295,33
14/06/2007,11:26:00,42285,42295,42285,42295,500
14/06/2007,11:27:00,42295,42295,42295,42295,20
14/06/2007,11:28:00,42295,42300,42290,42295,13
14/06/2007,11:29:00,42305,42305,42290,42295,30
14/06/2007,11:30:00,42300,42305,42300,42300,19
14/06/2007,11:31:00,42305,42315,42305,42315,19
14/06/2007,11:32:00,42305,42315,42290,42315,132
14/06/2007,11:33:00,42310,42315,42305,42310,29
14/06/2007,11:34:00,42315,42325,42315,42320,45
14/06/2007,11:35:00,42320,42320,42315,42320,11
14/06/2007,11:36:00,42320,42325,42315,42320,20
14/06/2007,11:37:00,42325,42330,42320,42320,36
14/06/2007,11:38:00,42320,42320,42310,42310,34
14/06/2007,11:39:00,42310,42320,42300,42315,48
14/06/2007,11:40:00,42315,42320,42310,42320,27
14/06/2007,11:41:00,42320,42320,42305,42305,18
14/06/2007,11:42:00,42305,42305,42300,42305,20
14/06/2007,11:43:00,42305,42310,42305,42305,240
14/06/2007,11:44:00,42310,42310,42305,42305,7
14/06/2007,11:45:00,42305,42310,42295,42310,18
14/06/2007,11:46:00,42305,42305,42300,42300,11
14/06/2007,11:47:00,42300,42305,42300,42300,162
14/06/2007,11:48:00,42300,42300,42300,42300,19
14/06/2007,11:49:00,42300,42305,42300,42300,10
14/06/2007,11:50:00,42305,42305,42300,42300,18
14/06/2007,11:51:00,42300,42300,42290,42295,39
14/06/2007,11:52:00,42290,42295,42285,42295,26
14/06/2007,11:53:00,42285,42285,42280,42280,13
14/06/2007,11:54:00,42280,42290,42280,42290,11
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
13/06/2007,09:28:00,41525,41540,41525,41530,32
13/06/2007,09:29:00,41530,41535,41510,41510,27
13/06/2007,09:30:00,41505,41505,41470,41475,158
13/06/2007,09:31:00,41480,41495,41480,41490,56
13/06/2007,09:32:00,41490,41505,41480,41485,54
13/06/2007,09:33:00,41485,41515,41480,41515,209
13/06/2007,09:34:00,41515,41520,41500,41505,33
13/06/2007,09:35:00,41505,41510,41485,41495,29
13/06/2007,09:36:00,41490,41495,41465,41470,105
13/06/2007,09:37:00,41470,41480,41465,41470,59
13/06/2007,09:38:00,41475,41475,41455,41465,105
13/06/2007,09:39:00,41475,41515,41470,41515,75
13/06/2007,09:40:00,41515,41550,41510,41550,419
13/06/2007,09:41:00,41540,41560,41540,41560,59
13/06/2007,09:42:00,41555,41565,41545,41555,21
13/06/2007,09:43:00,41560,41560,41545,41560,153
13/06/2007,09:44:00,41565,41570,41550,41565,51
13/06/2007,09:45:00,41565,41565,41550,41550,63
13/06/2007,09:46:00,41550,41560,41550,41550,20
13/06/2007,09:47:00,41555,41555,41545,41555,127
13/06/2007,09:48:00,41555,41560,41540,41545,77
13/06/2007,09:49:00,41550,41560,41550,41555,179
13/06/2007,09:50:00,41555,41575,41555,41575,37
13/06/2007,09:51:00,41575,41585,41575,41580,47
13/06/2007,09:52:00,41585,41585,41580,41585,15
13/06/2007,09:53:00,41585,41590,41580,41585,35
13/06/2007,09:54:00,41585,41600,41580,41590,31
13/06/2007,09:55:00,41590,41590,41560,41565,49
13/06/2007,09:56:00,41565,41575,41560,41565,25
13/06/2007,09:57:00,41565,41575,41565,41575,10
13/06/2007,09:58:00,41570,41575,41535,41535,57
13/06/2007,09:59:00,41540,41550,41530,41540,55
13/06/2007,10:00:00,41540,41545,41525,41545,89
13/06/2007,10:01:00,41545,41545,41535,41545,20
13/06/2007,10:02:00,41550,41550,41545,41550,9
13/06/2007,10:03:00,41555,41555,41545,41545,25
13/06/2007,10:04:00,41545,41570,41545,41570,38
13/06/2007,10:05:00,41575,41580,41570,41580,19
13/06/2007,10:06:00,41585,41595,41585,41590,33
13/06/2007,10:07:00,41585,41585,41535,41540,211
13/06/2007,10:08:00,41540,41545,41530,41545,27
13/06/2007,10:09:00,41545,41560,41545,41560,17
13/06/2007,10:10:00,41565,41590,41565,41575,51
13/06/2007,10:11:00,41585,41590,41555,41560,55
13/06/2007,10:12:00,41565,41580,41565,41575,20
13/06/2007,10:13:00,41570,41590,41570,41585,26
13/06/2007,10:14:00,41595,41605,41590,41590,46
13/06/2007,10:15:00,41585,41595,41585,41595,27
13/06/2007,10:16:00,41600,41605,41595,41600,41
13/06/2007,10:17:00,41605,41620,41605,41610,71
13/06/2007,10:18:00,41610,41650,41610,41635,100
13/06/2007,10:19:00,41635,41650,41635,41635,61
13/06/2007,10:20:00,41635,41645,41625,41625,59
13/06/2007,10:21:00,41625,41635,41620,41620,28
13/06/2007,10:22:00,41630,41640,41625,41640,20
13/06/2007,10:23:00,41640,41645,41630,41630,31
13/06/2007,10:24:00,41630,41640,41630,41640,18
13/06/2007,10:25:00,41645,41665,41645,41660,78
13/06/2007,10:26:00,41660,41670,41645,41650,45
13/06/2007,10:27:00,41645,41645,41630,41635,33
13/06/2007,10:28:00,41640,41645,41640,41645,16
13/06/2007,10:29:00,41645,41650,41640,41650,14
13/06/2007,10:30:00,41655,41670,41655,41655,67
13/06/2007,10:31:00,41655,41670,41655,41670,31
13/06/2007,10:32:00,41665,41675,41665,41675,20
13/06/2007,10:33:00,41675,41690,41675,41675,165
13/06/2007,10:34:00,41670,41680,41665,41665,25
13/06/2007,10:35:00,41670,41680,41665,41670,228
13/06/2007,10:36:00,41675,41680,41660,41670,42
13/06/2007,10:37:00,41665,41680,41665,41675,45
13/06/2007,10:38:00,41675,41675,41660,41660,19
13/06/2007,10:39:00,41660,41675,41655,41675,46
13/06/2007,10:40:00,41675,41675,41660,41660,17
13/06/2007,10:41:00,41660,41665,41650,41655,20
13/06/2007,10:42:00,41660,41660,41660,41660,12
13/06/2007,10:43:00,41665,41690,41665,41680,64
13/06/2007,10:44:00,41680,41685,41670,41670,42
13/06/2007,10:45:00,41665,41670,41665,41665,5
13/06/2007,10:46:00,41660,41670,41660,41660,18
13/06/2007,10:47:00,41670,41685,41670,41680,195
13/06/2007,10:48:00,41680,41685,41660,41670,28
13/06/2007,10:49:00,41665,41670,41665,41670,26
13/06/2007,10:50:00,41670,41675,41645,41645,49
13/06/2007,10:51:00,41645,41665,41645,41660,33
13/06/2007,10:52:00,41665,41665,41660,41660,47
13/06/2007,10:53:00,41660,41660,41660,41660,2
13/06/2007,10:54:00,41665,41670,41655,41670,24
13/06/2007,10:55:00,41665,41680,41665,41675,28
13/06/2007,10:56:00,41675,41675,41650,41655,42
13/06/2007,10:57:00,41650,41655,41650,41650,121
13/06/2007,10:58:00,41650,41655,41650,41650,57
13/06/2007,10:59:00,41650,41650,41635,41635,37
13/06/2007,11:00:00,41635,41640,41630,41635,55
13/06/2007,11:01:00,41635,41640,41630,41635,67
13/06/2007,11:02:00,41635,41640,41635,41640,12
13/06/2007,11:03:00,41640,41650,41640,41645,45
13/06/2007,11:04:00,41645,41650,41635,41640,42
13/06/2007,11:05:00,41635,41645,41635,41640,10
13/06/2007,11:06:00,41640,41640,41635,41635,9
13/06/2007,11:07:00,41635,41635,41620,41625,283
13/06/2007,11:08:00,41630,41630,41610,41620,40
13/06/2007,11:09:00,41620,41625,41600,41605,46
13/06/2007,11:10:00,41605,41605,41590,41605,39
13/06/2007,11:11:00,41605,41605,41585,41585,111
13/06/2007,11:12:00,41585,41600,41570,41600,40
13/06/2007,11:13:00,41600,41605,41600,41605,7
13/06/2007,11:14:00,41605,41605,41595,41600,225
13/06/2007,11:15:00,41600,41625,41600,41625,39
13/06/2007,11:16:00,41620,41620,41610,41620,18
13/06/2007,11:17:00,41620,41635,41620,41630,12
13/06/2007,11:18:00,41630,41630,41620,41625,18
13/06/2007,11:19:00,41630,41630,41620,41625,8
13/06/2007,11:20:00,41630,41635,41630,41630,22
13/06/2007,11:21:00,41635,41640,41630,41635,8
13/06/2007,11:22:00,41635,41635,41620,41620,40
13/06/2007,11:23:00,41620,41625,41610,41610,13
13/06/2007,11:24:00,41610,41610,41595,41600,100
13/06/2007,11:25:00,41600,41610,41600,41605,193
13/06/2007,11:26:00,41605,41610,41605,41610,32
13/06/2007,11:27:00,41610,41610,41605,41610,58
13/06/2007,11:28:00,41605,41615,41605,41615,12
13/06/2007,11:29:00,41615,41615,41610,41615,5
13/06/2007,11:30:00,41615,41615,41600,41600,11
13/06/2007,11:31:00,41595,41595,41590,41595,20
13/06/2007,11:32:00,41595,41595,41575,41575,19
13/06/2007,11:33:00,41570,41575,41545,41545,76
13/06/2007,11:34:00,41550,41555,41545,41550,58
13/06/2007,11:35:00,41550,41550,41530,41545,97
13/06/2007,11:36:00,41550,41565,41530,41560,48
13/06/2007,11:37:00,41560,41585,41560,41580,234
13/06/2007,11:38:00,41575,41590,41570,41580,273
13/06/2007,11:39:00,41575,41575,41565,41575,14
13/06/2007,11:40:00,41575,41585,41565,41565,33
13/06/2007,11:41:00,41560,41565,41555,41560,28
13/06/2007,11:42:00,41560,41590,41560,41585,35
13/06/2007,11:43:00,41590,41590,41565,41565,354
13/06/2007,11:44:00,41570,41575,41565,41575,30
13/06/2007,11:45:00,41575,41590,41575,41590,12
13/06/2007,11:46:00,41590,41605,41590,41605,56
13/06/2007,11:47:00,41610,41610,41600,41600,32
13/06/2007,11:48:00,41600,41610,41595,41610,10
13/06/2007,11:49:00,41610,41615,41610,41610,25
13/06/2007,11:50:00,41605,41605,41605,41605,5
13/06/2007,11:52:00,41610,41620,41610,41620,26
13/06/2007,11:53:00,41620,41625,41610,41610,558
13/06/2007,11:54:00,41610,41615,41610,41615,4
13/06/2007,11:55:00,41620,41625,41610,41625,17
13/06/2007,11:56:00,41625,41630,41625,41625,18
13/06/2007,11:57:00,41625,41625,41605,41605,11
13/06/2007,11:58:00,41605,41610,41595,41610,21
13/06/2007,11:59:00,41610,41640,41605,41635,23
13/06/2007,12:00:00,41635,41645,41635,41645,42
13/06/2007,12:01:00,41645,41650,41640,41640,39
13/06/2007,12:02:00,41645,41645,41635,41635,24
13/06/2007,12:03:00,41635,41635,41630,41630,4
13/06/2007,12:04:00,41635,41645,41635,41645,20
13/06/2007,12:05:00,41650,41650,41645,41645,7
13/06/2007,12:06:00,41645,41645,41645,41645,9
13/06/2007,12:07:00,41645,41660,41645,41660,53
13/06/2007,12:08:00,41660,41660,41660,41660,6
13/06/2007,12:09:00,41665,41670,41665,41665,20
13/06/2007,12:10:00,41670,41680,41665,41670,28
13/06/2007,12:11:00,41665,41670,41660,41670,16
13/06/2007,12:12:00,41665,41665,41655,41655,40
13/06/2007,12:13:00,41660,41665,41655,41665,18
13/06/2007,12:14:00,41665,41665,41665,41665,3
13/06/2007,12:15:00,41670,41680,41670,41680,34
13/06/2007,12:16:00,41680,41690,41675,41690,57
13/06/2007,12:17:00,41690,41700,41680,41680,112
13/06/2007,12:18:00,41680,41685,41675,41675,24
13/06/2007,12:19:00,41675,41685,41675,41685,56
13/06/2007,12:20:00,41680,41690,41680,41685,12
13/06/2007,12:21:00,41685,41695,41685,41695,11
13/06/2007,12:22:00,41700,41715,41700,41705,86
13/06/2007,12:23:00,41710,41740,41710,41740,89
13/06/2007,12:24:00,41735,41735,41720,41720,42
13/06/2007,12:25:00,41720,41725,41715,41725,22
13/06/2007,12:26:00,41725,41725,41710,41710,25
13/06/2007,12:27:00,41710,41710,41705,41705,94
13/06/2007,12:28:00,41700,41700,41695,41700,16
13/06/2007,12:29:00,41695,41695,41695,41695,4
13/06/2007,12:30:00,41695,41705,41695,41705,51
13/06/2007,12:31:00,41700,41700,41685,41685,26
13/06/2007,12:32:00,41685,41690,41680,41690,28
13/06/2007,12:33:00,41690,41690,41685,41685,16
13/06/2007,12:34:00,41690,41690,41690,41690,2
13/06/2007,12:35:00,41690,41695,41690,41690,8
13/06/2007,12:36:00,41690,41690,41680,41680,6
13/06/2007,12:37:00,41680,41685,41680,41685,51
13/06/2007,12:38:00,41680,41680,41680,41680,4
13/06/2007,12:39:00,41675,41675,41670,41670,2
13/06/2007,12:40:00,41670,41675,41665,41665,11
13/06/2007,12:41:00,41670,41675,41665,41670,15
13/06/2007,12:42:00,41660,41665,41660,41660,57
13/06/2007,12:43:00,41660,41660,41650,41655,17
13/06/2007,12:44:00,41655,41660,41655,41660,32
13/06/2007,12:45:00,41660,41670,41660,41665,12
13/06/2007,12:46:00,41660,41675,41660,41670,43
13/06/2007,12:47:00,41670,41670,41660,41665,11
13/06/2007,12:48:00,41665,41665,41655,41655,10
13/06/2007,12:49:00,41655,41660,41655,41660,4
13/06/2007,12:50:00,41660,41665,41655,41655,8
13/06/2007,12:51:00,41660,41660,41660,41660,5
13/06/2007,12:52:00,41655,41655,41650,41650,5
13/06/2007,12:53:00,41650,41660,41650,41660,15
13/06/2007,12:54:00,41660,41660,41655,41655,2
13/06/2007,12:55:00,41655,41655,41655,41655,21
13/06/2007,12:56:00,41655,41655,41655,41655,4
13/06/2007,12:58:00,41655,41660,41655,41660,130
13/06/2007,12:59:00,41665,41665,41665,41665,1
13/06/2007,13:00:00,41675,41680,41665,41675,37
13/06/2007,13:01:00,41670,41680,41670,41680,45
13/06/2007,13:02:00,41675,41675,41675,41675,1
13/06/2007,13:03:00,41670,41670,41650,41655,55
13/06/2007,13:04:00,41660,41660,41660,41660,12
13/06/2007,13:05:00,41665,41670,41665,41670,4
13/06/2007,13:06:00,41680,41685,41680,41685,43
13/06/2007,13:07:00,41680,41685,41680,41685,76
13/06/2007,13:08:00,41685,41685,41675,41675,5
13/06/2007,13:09:00,41685,41710,41685,41710,29
13/06/2007,13:10:00,41710,41710,41700,41700,24
13/06/2007,13:12:00,41695,41705,41695,41700,8
13/06/2007,13:13:00,41700,41705,41700,41705,7
13/06/2007,13:14:00,41705,41705,41700,41700,4
13/06/2007,13:15:00,41695,41705,41695,41705,32
13/06/2007,13:16:00,41705,41705,41700,41700,5
13/06/2007,13:17:00,41705,41710,41705,41710,3
13/06/2007,13:18:00,41705,41735,41705,41735,20
13/06/2007,13:19:00,41725,41750,41725,41745,54
13/06/2007,13:20:00,41740,41740,41725,41730,37
13/06/2007,13:21:00,41740,41740,41725,41725,22
13/06/2007,13:22:00,41730,41735,41730,41735,7
13/06/2007,13:23:00,41730,41735,41730,41735,9
13/06/2007,13:24:00,41730,41735,41725,41735,4
13/06/2007,13:25:00,41725,41735,41725,41735,8
13/06/2007,13:26:00,41735,41735,41730,41730,4
13/06/2007,13:27:00,41735,41735,41735,41735,3
13/06/2007,13:28:00,41735,41740,41725,41725,25
13/06/2007,13:29:00,41725,41725,41715,41715,23
13/06/2007,13:30:00,41715,41715,41710,41715,114
13/06/2007,13:31:00,41715,41725,41710,41720,15
13/06/2007,13:32:00,41715,41735,41715,41730,10
13/06/2007,13:33:00,41730,41730,41730,41730,2
13/06/2007,13:34:00,41725,41725,41720,41720,4
13/06/2007,13:35:00,41720,41720,41715,41720,5
13/06/2007,13:36:00,41715,41715,41715,41715,3
13/06/2007,13:37:00,41715,41720,41715,41720,4
13/06/2007,13:38:00,41725,41730,41715,41715,4
13/06/2007,13:39:00,41715,41725,41715,41725,10
13/06/2007,13:40:00,41720,41720,41715,41715,5
13/06/2007,13:41:00,41720,41725,41720,41720,7
13/06/2007,13:42:00,41725,41725,41715,41720,26
13/06/2007,13:43:00,41725,41725,41710,41720,8
13/06/2007,13:44:00,41720,41730,41720,41730,6
13/06/2007,13:45:00,41730,41730,41730,41730,13
13/06/2007,13:46:00,41735,41740,41735,41735,251
13/06/2007,13:47:00,41730,41730,41725,41725,8
13/06/2007,13:48:00,41735,41740,41730,41730,4
13/06/2007,13:49:00,41725,41725,41720,41720,172
13/06/2007,13:50:00,41720,41735,41720,41735,5
13/06/2007,13:53:00,41730,41750,41730,41740,18
13/06/2007,13:54:00,41740,41740,41725,41730,82
13/06/2007,13:55:00,41730,41730,41730,41730,8
13/06/2007,13:56:00,41735,41735,41735,41735,161
13/06/2007,13:57:00,41735,41740,41735,41740,5
13/06/2007,13:58:00,41745,41765,41745,41755,39
13/06/2007,13:59:00,41755,41765,41750,41750,78
13/06/2007,14:00:00,41750,41750,41745,41750,10
13/06/2007,14:01:00,41755,41755,41750,41750,25
13/06/2007,14:02:00,41750,41765,41750,41765,8
13/06/2007,14:03:00,41760,41770,41755,41755,10
13/06/2007,14:04:00,41760,41765,41760,41765,5
13/06/2007,14:05:00,41770,41795,41770,41785,169
13/06/2007,14:06:00,41785,41790,41775,41775,11
13/06/2007,14:07:00,41775,41780,41775,41780,2
13/06/2007,14:08:00,41780,41780,41770,41770,96
13/06/2007,14:09:00,41760,41775,41755,41775,52
13/06/2007,14:10:00,41775,41775,41770,41775,18
13/06/2007,14:11:00,41765,41765,41755,41755,4
13/06/2007,14:12:00,41770,41780,41770,41770,23
13/06/2007,14:13:00,41775,41775,41775,41775,3
13/06/2007,14:14:00,41770,41770,41765,41770,150
13/06/2007,14:15:00,41770,41770,41760,41760,10
13/06/2007,14:16:00,41765,41765,41760,41760,5
13/06/2007,14:17:00,41760,41760,41760,41760,1
13/06/2007,14:18:00,41760,41760,41755,41755,51
13/06/2007,14:19:00,41755,41755,41745,41755,568
13/06/2007,14:20:00,41755,41755,41750,41750,23
13/06/2007,14:21:00,41750,41750,41735,41740,216
13/06/2007,14:22:00,41745,41760,41745,41760,88
13/06/2007,14:23:00,41755,41755,41750,41755,168
13/06/2007,14:24:00,41755,41755,41750,41750,80
13/06/2007,14:25:00,41755,41755,41755,41755,100
13/06/2007,14:26:00,41750,41750,41750,41750,8
13/06/2007,14:27:00,41745,41750,41745,41750,5
13/06/2007,14:28:00,41740,41745,41740,41740,11
13/06/2007,14:29:00,41740,41750,41740,41750,108
13/06/2007,14:30:00,41750,41800,41645,41680,162
13/06/2007,14:31:00,41690,41715,41680,41705,67
13/06/2007,14:32:00,41705,41710,41695,41705,41
13/06/2007,14:33:00,41700,41710,41700,41700,129
13/06/2007,14:34:00,41700,41705,41685,41695,39
13/06/2007,14:35:00,41690,41690,41680,41680,25
13/06/2007,14:36:00,41680,41685,41660,41680,66
13/06/2007,14:37:00,41685,41730,41685,41725,47
13/06/2007,14:38:00,41720,41740,41720,41740,167
13/06/2007,14:39:00,41735,41740,41715,41725,95
13/06/2007,14:40:00,41720,41755,41720,41730,50
13/06/2007,14:41:00,41740,41755,41725,41745,45
13/06/2007,14:42:00,41750,41820,41750,41795,126
13/06/2007,14:43:00,41795,41825,41795,41825,199
13/06/2007,14:44:00,41830,41860,41795,41800,129
13/06/2007,14:45:00,41800,41830,41795,41825,192
13/06/2007,14:46:00,41820,41830,41805,41825,66
13/06/2007,14:47:00,41830,41855,41825,41825,84
13/06/2007,14:48:00,41830,41845,41825,41840,60
13/06/2007,14:49:00,41840,41845,41835,41840,34
13/06/2007,14:50:00,41840,41840,41810,41810,173
13/06/2007,14:51:00,41820,41835,41810,41815,69
13/06/2007,14:52:00,41825,41860,41825,41860,81
13/06/2007,14:53:00,41860,41865,41840,41865,603
13/06/2007,14:54:00,41870,41880,41855,41880,126
13/06/2007,14:55:00,41880,41935,41880,41930,130
13/06/2007,14:56:00,41930,41935,41915,41920,83
13/06/2007,14:57:00,41915,41930,41910,41915,60
13/06/2007,14:58:00,41915,41970,41915,41955,136
13/06/2007,14:59:00,41950,41965,41930,41950,324
13/06/2007,15:00:00,41950,41960,41945,41950,316
13/06/2007,15:01:00,41950,41950,41910,41915,74
13/06/2007,15:02:00,41915,41945,41905,41940,68
13/06/2007,15:03:00,41940,41980,41940,41965,121
13/06/2007,15:04:00,41970,41980,41960,41980,81
13/06/2007,15:05:00,41980,42015,41980,41990,150
13/06/2007,15:06:00,41990,42020,41980,42000,128
13/06/2007,15:07:00,42005,42025,41995,42010,110
13/06/2007,15:08:00,42005,42010,41985,41990,192
13/06/2007,15:09:00,41995,42000,41980,41990,169
13/06/2007,15:10:00,41995,42015,41990,41995,504
13/06/2007,15:11:00,42000,42005,41990,42000,89
13/06/2007,15:12:00,41995,42010,41995,42000,21
13/06/2007,15:13:00,42000,42000,41980,41985,53
13/06/2007,15:14:00,41985,41990,41935,41950,262
13/06/2007,15:15:00,41950,41960,41940,41955,25
13/06/2007,15:16:00,41955,41965,41945,41965,30
13/06/2007,15:17:00,41970,41970,41960,41960,804
13/06/2007,15:18:00,41960,41970,41945,41955,38
13/06/2007,15:19:00,41945,41965,41945,41965,132
13/06/2007,15:20:00,41960,41960,41950,41950,9
13/06/2007,15:21:00,41950,41950,41925,41925,75
13/06/2007,15:22:00,41925,41925,41920,41925,34
13/06/2007,15:23:00,41925,41935,41920,41920,28
13/06/2007,15:24:00,41920,41920,41900,41910,55
13/06/2007,15:25:00,41910,41915,41895,41895,24
13/06/2007,15:26:00,41900,41900,41870,41895,167
13/06/2007,15:27:00,41895,41895,41885,41895,208
13/06/2007,15:28:00,41895,41915,41890,41915,37
13/06/2007,15:29:00,41910,41910,41905,41905,11
13/06/2007,15:30:00,41910,41925,41900,41915,49
13/06/2007,15:31:00,41915,41920,41905,41910,36
13/06/2007,15:32:00,41915,41920,41915,41915,19
13/06/2007,15:33:00,41920,41925,41905,41920,165
13/06/2007,15:34:00,41925,41925,41900,41910,36
13/06/2007,15:35:00,41910,41930,41905,41930,53
13/06/2007,15:36:00,41925,41960,41925,41955,119
13/06/2007,15:37:00,41950,41970,41950,41955,257
13/06/2007,15:38:00,41955,41960,41935,41935,58
13/06/2007,15:39:00,41940,41970,41935,41945,141
13/06/2007,15:40:00,41945,41950,41925,41945,319
13/06/2007,15:41:00,41940,41940,41915,41915,22
13/06/2007,15:42:00,41915,41925,41910,41925,44
13/06/2007,15:43:00,41925,41940,41920,41920,298
13/06/2007,15:44:00,41920,41925,41905,41910,41
13/06/2007,15:45:00,41925,41925,41905,41915,31
13/06/2007,15:46:00,41915,41940,41915,41930,272
13/06/2007,15:47:00,41925,41925,41910,41915,21
13/06/2007,15:48:00,41925,41940,41910,41935,45
13/06/2007,15:49:00,41935,41935,41915,41925,49
13/06/2007,15:50:00,41925,41935,41915,41915,57
13/06/2007,15:51:00,41915,41925,41890,41890,66
13/06/2007,15:52:00,41885,41900,41875,41885,92
13/06/2007,15:53:00,41890,41900,41890,41900,6693
13/06/2007,15:54:00,41895,41905,41895,41895,25
13/06/2007,15:55:00,41900,41905,41900,41905,36
13/06/2007,15:56:00,41905,41905,41900,41905,19
13/06/2007,15:57:00,41910,41910,41895,41905,18
13/06/2007,15:58:00,41895,41915,41890,41910,288
13/06/2007,15:59:00,41910,41915,41900,41900,17
13/06/2007,16:00:00,41905,41925,41895,41905,235
13/06/2007,16:01:00,41905,41910,41880,41885,996
13/06/2007,16:02:00,41885,41910,41885,41900,77
13/06/2007,16:03:00,41900,41910,41890,41905,124
13/06/2007,16:04:00,41890,41895,41875,41895,49
13/06/2007,16:05:00,41885,41900,41880,41895,102
13/06/2007,16:06:00,41895,41905,41885,41895,22
13/06/2007,16:07:00,41895,41905,41880,41890,53
13/06/2007,16:08:00,41890,41890,41870,41880,75
13/06/2007,16:09:00,41875,41880,41855,41855,66
13/06/2007,16:10:00,41855,41865,41850,41860,42
13/06/2007,16:11:00,41855,41870,41850,41870,43
13/06/2007,16:12:00,41870,41880,41865,41865,45
13/06/2007,16:13:00,41860,41875,41860,41875,24
13/06/2007,16:14:00,41875,41880,41855,41860,48
13/06/2007,16:15:00,41865,41865,41855,41860,44
13/06/2007,16:16:00,41860,41865,41850,41860,57
13/06/2007,16:17:00,41865,41875,41865,41870,35
13/06/2007,16:18:00,41875,41890,41865,41890,48
13/06/2007,16:19:00,41890,41925,41890,41915,95
13/06/2007,16:20:00,41915,41940,41915,41940,614
13/06/2007,16:21:00,41935,41960,41935,41960,50
13/06/2007,16:22:00,41960,41970,41945,41970,75
13/06/2007,16:23:00,41965,41975,41960,41975,48
13/06/2007,16:24:00,41975,41980,41965,41970,46
13/06/2007,16:25:00,41975,41980,41960,41965,61
13/06/2007,16:26:00,41965,41965,41945,41945,43
13/06/2007,16:27:00,41945,41950,41935,41940,36
13/06/2007,16:28:00,41935,41945,41930,41940,24
13/06/2007,16:29:00,41940,41945,41935,41935,11
13/06/2007,16:30:00,41940,41945,41935,41940,16
13/06/2007,16:31:00,41950,41950,41925,41940,35
13/06/2007,16:32:00,41935,41935,41920,41925,117
13/06/2007,16:33:00,41925,41940,41925,41935,123
13/06/2007,16:34:00,41930,41935,41925,41930,2028
13/06/2007,16:35:00,41935,41935,41930,41935,36
13/06/2007,16:36:00,41940,41940,41920,41930,47
13/06/2007,16:37:00,41925,41930,41920,41925,482
13/06/2007,16:38:00,41920,41920,41905,41910,74
13/06/2007,16:39:00,41910,41920,41905,41910,24
13/06/2007,16:40:00,41905,41910,41905,41910,13
13/06/2007,16:41:00,41915,41915,41910,41915,6
13/06/2007,16:42:00,41915,41940,41910,41935,62
13/06/2007,16:43:00,41930,41945,41930,41940,39
13/06/2007,16:44:00,41940,41940,41930,41930,619
13/06/2007,16:45:00,41935,41960,41935,41960,49
13/06/2007,16:46:00,41955,41960,41950,41950,37
13/06/2007,16:47:00,41950,41960,41950,41950,8
13/06/2007,16:48:00,41950,41955,41950,41955,8
13/06/2007,16:49:00,41955,41970,41955,41965,40
13/06/2007,16:50:00,41965,41970,41960,41970,49
13/06/2007,16:51:00,41975,41975,41950,41955,40
13/06/2007,16:52:00,41955,41955,41945,41945,178
13/06/2007,16:53:00,41945,41950,41935,41950,48
13/06/2007,16:54:00,41950,41950,41945,41945,33
13/06/2007,16:55:00,41950,41965,41950,41960,48
13/06/2007,16:56:00,41960,41965,41945,41960,38
13/06/2007,16:57:00,41960,41970,41960,41960,28
13/06/2007,16:58:00,41955,41960,41950,41960,18
13/06/2007,16:59:00,41965,41965,41955,41955,18
13/06/2007,17:00:00,41945,41955,41945,41945,43
13/06/2007,17:01:00,41945,41945,41925,41940,71
13/06/2007,17:02:00,41940,41945,41930,41940,55
13/06/2007,17:03:00,41935,41940,41935,41940,9
13/06/2007,17:04:00,41940,41960,41940,41955,27
13/06/2007,17:05:00,41960,41960,41950,41955,29
13/06/2007,17:06:00,41955,41960,41945,41945,165
13/06/2007,17:07:00,41945,41960,41945,41960,25
13/06/2007,17:08:00,41960,41960,41945,41950,38
13/06/2007,17:09:00,41950,41955,41940,41940,20
13/06/2007,17:10:00,41940,41945,41925,41940,83
13/06/2007,17:11:00,41935,41945,41935,41940,44
13/06/2007,17:12:00,41940,41940,41930,41930,96
13/06/2007,17:13:00,41935,41945,41930,41930,83
13/06/2007,17:14:00,41940,41945,41925,41935,52
13/06/2007,17:15:00,41935,41940,41930,41935,147
13/06/2007,17:16:00,41935,41935,41925,41930,181
13/06/2007,17:17:00,41930,41935,41925,41925,106
13/06/2007,17:18:00,41930,41945,41930,41940,60
13/06/2007,17:19:00,41940,41950,41935,41940,217
13/06/2007,17:20:00,41950,41950,41945,41945,13
13/06/2007,17:21:00,41940,41945,41925,41925,33
13/06/2007,17:22:00,41925,41930,41920,41930,63
13/06/2007,17:23:00,41930,41930,41910,41915,79
13/06/2007,17:24:00,41915,41915,41910,41915,76
13/06/2007,17:25:00,41920,41930,41895,41930,70
13/06/2007,17:26:00,41930,41945,41930,41945,138
13/06/2007,17:27:00,41940,41950,41935,41945,89
13/06/2007,17:28:00,41945,41955,41945,41955,383
13/06/2007,17:29:00,41955,41955,41925,41935,80
13/06/2007,17:30:00,41925,41950,41920,41950,68
13/06/2007,17:31:00,41950,41970,41950,41970,51
13/06/2007,17:32:00,41975,41975,41955,41960,32
13/06/2007,17:33:00,41960,41970,41960,41960,18
13/06/2007,17:34:00,41965,41970,41945,41970,49
13/06/2007,17:35:00,41965,41985,41960,41975,64
13/06/2007,17:36:00,41975,41985,41975,41980,47
13/06/2007,17:37:00,41965,41965,41955,41955,18
13/06/2007,17:38:00,41970,41970,41950,41960,14
13/06/2007,17:39:00,41965,41965,41945,41955,48
14/06/2007,09:00:00,42210,42385,42210,42210,259
14/06/2007,09:01:00,42215,42245,42210,42240,101
14/06/2007,09:02:00,42245,42245,42225,42235,54
14/06/2007,09:03:00,42230,42235,42215,42220,522
14/06/2007,09:04:00,42220,42230,42215,42220,141
14/06/2007,09:05:00,42220,42285,42220,42280,212
14/06/2007,09:06:00,42280,42300,42275,42300,153
14/06/2007,09:07:00,42295,42295,42270,42275,83
14/06/2007,09:08:00,42275,42290,42270,42285,103
14/06/2007,09:09:00,42290,42295,42270,42285,206
14/06/2007,09:10:00,42290,42305,42280,42305,94
14/06/2007,09:11:00,42305,42320,42305,42315,62
14/06/2007,09:12:00,42315,42335,42315,42325,98
14/06/2007,09:13:00,42330,42355,42325,42325,112
14/06/2007,09:14:00,42325,42335,42315,42335,65
14/06/2007,09:15:00,42330,42335,42315,42325,61
14/06/2007,09:16:00,42330,42330,42310,42315,51
14/06/2007,09:17:00,42315,42315,42300,42305,164
14/06/2007,09:18:00,42305,42320,42300,42320,82
14/06/2007,09:19:00,42315,42315,42285,42290,68
14/06/2007,09:20:00,42290,42295,42270,42270,42
14/06/2007,09:21:00,42275,42275,42250,42255,95
14/06/2007,09:22:00,42250,42275,42250,42270,78
14/06/2007,09:23:00,42270,42275,42265,42265,26
14/06/2007,09:24:00,42260,42260,42250,42250,24
14/06/2007,09:25:00,42250,42260,42250,42255,90
14/06/2007,09:26:00,42260,42270,42260,42265,96
14/06/2007,09:27:00,42270,42270,42255,42270,35
14/06/2007,09:28:00,42270,42270,42255,42255,94
14/06/2007,09:29:00,42260,42260,42240,42245,29
14/06/2007,09:30:00,42245,42245,42235,42235,69
14/06/2007,09:31:00,42240,42250,42235,42240,78
14/06/2007,09:32:00,42240,42250,42240,42250,29
14/06/2007,09:33:00,42250,42260,42240,42250,46
14/06/2007,09:34:00,42255,42260,42250,42260,122
14/06/2007,09:35:00,42260,42265,42260,42265,5
14/06/2007,09:36:00,42260,42260,42255,42255,24
14/06/2007,09:37:00,42250,42255,42245,42245,38
14/06/2007,09:38:00,42250,42255,42245,42255,29
14/06/2007,09:39:00,42260,42265,42260,42265,21
14/06/2007,09:40:00,42265,42265,42250,42255,79
14/06/2007,09:41:00,42255,42255,42250,42250,29
14/06/2007,09:42:00,42255,42275,42255,42275,56
14/06/2007,09:43:00,42270,42275,42270,42270,10
14/06/2007,09:44:00,42270,42285,42270,42280,31
14/06/2007,09:45:00,42285,42285,42275,42275,72
14/06/2007,09:46:00,42275,42285,42275,42280,23
14/06/2007,09:47:00,42275,42280,42265,42265,30
14/06/2007,09:48:00,42265,42275,42260,42275,577
14/06/2007,09:49:00,42275,42275,42270,42270,10
14/06/2007,09:50:00,42270,42270,42265,42265,6
14/06/2007,09:51:00,42265,42265,42265,42265,7
14/06/2007,09:52:00,42265,42270,42255,42265,43
14/06/2007,09:53:00,42265,42275,42260,42275,306
14/06/2007,09:54:00,42275,42280,42270,42280,32
14/06/2007,09:55:00,42280,42280,42270,42270,31
14/06/2007,09:56:00,42265,42270,42265,42270,33
14/06/2007,09:57:00,42265,42270,42260,42270,689
14/06/2007,09:58:00,42265,42265,42250,42255,41
14/06/2007,09:59:00,42250,42250,42240,42245,258
14/06/2007,10:00:00,42245,42250,42230,42235,62
14/06/2007,10:01:00,42230,42235,42220,42220,59
14/06/2007,10:02:00,42225,42230,42220,42220,137
14/06/2007,10:03:00,42225,42235,42225,42235,38
14/06/2007,10:04:00,42240,42245,42235,42240,34
14/06/2007,10:05:00,42240,42250,42240,42250,60
14/06/2007,10:06:00,42245,42250,42245,42250,21
14/06/2007,10:07:00,42245,42260,42240,42255,31
14/06/2007,10:08:00,42260,42260,42245,42250,17
14/06/2007,10:09:00,42250,42255,42250,42255,1058
14/06/2007,10:10:00,42250,42255,42250,42250,12
14/06/2007,10:11:00,42250,42250,42250,42250,12
14/06/2007,10:12:00,42245,42250,42225,42225,170
14/06/2007,10:13:00,42225,42230,42215,42230,64
14/06/2007,10:14:00,42230,42235,42220,42225,32
14/06/2007,10:15:00,42225,42225,42220,42220,23
14/06/2007,10:16:00,42215,42215,42200,42205,73
14/06/2007,10:17:00,42205,42225,42205,42225,38
14/06/2007,10:18:00,42225,42235,42220,42235,27
14/06/2007,10:19:00,42230,42240,42230,42235,18
14/06/2007,10:20:00,42235,42245,42235,42240,12
14/06/2007,10:21:00,42245,42250,42240,42245,25
14/06/2007,10:22:00,42250,42250,42245,42245,9
14/06/2007,10:23:00,42245,42245,42235,42240,15
14/06/2007,10:24:00,42240,42240,42235,42235,229
14/06/2007,10:25:00,42225,42225,42225,42225,12
14/06/2007,10:26:00,42230,42230,42225,42230,30
14/06/2007,10:27:00,42230,42240,42230,42240,27
14/06/2007,10:28:00,42245,42245,42235,42240,8
14/06/2007,10:29:00,42235,42240,42235,42240,9
14/06/2007,10:30:00,42230,42235,42230,42235,11
14/06/2007,10:31:00,42240,42245,42240,42245,9
14/06/2007,10:32:00,42230,42235,42230,42230,9
14/06/2007,10:33:00,42230,42230,42220,42220,47
14/06/2007,10:34:00,42220,42225,42220,42225,3
14/06/2007,10:35:00,42230,42235,42230,42230,23
14/06/2007,10:36:00,42235,42245,42235,42245,99
14/06/2007,10:37:00,42240,42270,42240,42265,487
14/06/2007,10:38:00,42260,42275,42260,42270,1068
14/06/2007,10:39:00,42275,42300,42275,42290,73
14/06/2007,10:40:00,42295,42300,42290,42290,22
14/06/2007,10:41:00,42290,42290,42265,42270,56
14/06/2007,10:42:00,42275,42275,42265,42270,40
14/06/2007,10:43:00,42260,42265,42255,42260,45
14/06/2007,10:44:00,42270,42280,42260,42270,177
14/06/2007,10:45:00,42275,42275,42260,42260,120
14/06/2007,10:46:00,42260,42270,42260,42265,13
14/06/2007,10:47:00,42260,42265,42250,42255,25
14/06/2007,10:48:00,42255,42260,42245,42245,29
14/06/2007,10:49:00,42245,42250,42245,42250,15
14/06/2007,10:50:00,42245,42250,42245,42245,10
14/06/2007,10:51:00,42245,42255,42245,42255,35
14/06/2007,10:52:00,42255,42270,42255,42260,362
14/06/2007,10:53:00,42260,42265,42255,42260,47
14/06/2007,10:54:00,42250,42255,42250,42255,4
14/06/2007,10:55:00,42250,42260,42250,42255,5
14/06/2007,10:56:00,42260,42260,42255,42260,17
14/06/2007,10:57:00,42265,42270,42255,42260,29
14/06/2007,10:58:00,42255,42255,42250,42255,6
14/06/2007,10:59:00,42255,42265,42255,42260,13
14/06/2007,11:00:00,42260,42265,42260,42260,68
14/06/2007,11:01:00,42255,42255,42255,42255,9
14/06/2007,11:02:00,42250,42255,42245,42250,54
14/06/2007,11:03:00,42245,42245,42240,42240,18
14/06/2007,11:04:00,42245,42255,42245,42255,17
14/06/2007,11:05:00,42255,42260,42250,42260,12
14/06/2007,11:06:00,42260,42270,42255,42270,47
14/06/2007,11:07:00,42275,42275,42265,42265,129
14/06/2007,11:08:00,42265,42280,42265,42280,23
14/06/2007,11:09:00,42280,42280,42275,42275,9
14/06/2007,11:10:00,42280,42285,42280,42280,10
14/06/2007,11:11:00,42280,42295,42275,42295,38
14/06/2007,11:12:00,42290,42290,42280,42285,260
14/06/2007,11:13:00,42290,42300,42280,42290,62
14/06/2007,11:14:00,42295,42300,42290,42300,29
14/06/2007,11:15:00,42300,42310,42290,42295,83
14/06/2007,11:16:00,42295,42305,42295,42305,27
14/06/2007,11:17:00,42300,42305,42290,42290,43
14/06/2007,11:18:00,42295,42300,42290,42300,18
14/06/2007,11:19:00,42300,42305,42300,42300,14
14/06/2007,11:20:00,42300,42300,42300,42300,27
14/06/2007,11:21:00,42295,42305,42295,42305,16
14/06/2007,11:22:00,42305,42315,42300,42305,29
14/06/2007,11:23:00,42305,42315,42300,42305,41
14/06/2007,11:24:00,42305,42310,42300,42305,39
14/06/2007,11:25:00,42310,42310,42285,42295,33
14/06/2007,11:26:00,42285,42295,42285,42295,500
14/06/2007,11:27:00,42295,42295,42295,42295,20
14/06/2007,11:28:00,42295,42300,42290,42295,13
14/06/2007,11:29:00,42305,42305,42290,42295,30
14/06/2007,11:30:00,42300,42305,42300,42300,19
14/06/2007,11:31:00,42305,42315,42305,42315,19
14/06/2007,11:32:00,42305,42315,42290,42315,132
14/06/2007,11:33:00,42310,42315,42305,42310,29
14/06/2007,11:34:00,42315,42325,42315,42320,45
14/06/2007,11:35:00,42320,42320,42315,42320,11
14/06/2007,11:36:00,42320,42325,42315,42320,20
14/06/2007,11:37:00,42325,42330,42320,42320,36
14/06/2007,11:38:00,42320,42320,42310,42310,34
14/06/2007,11:39:00,42310,42320,42300,42315,48
14/06/2007,11:40:00,42315,42320,42310,42320,27
14/06/2007,11:41:00,42320,42320,42305,42305,18
14/06/2007,11:42:00,42305,42305,42300,42305,20
14/06/2007,11:43:00,42305,42310,42305,42305,240
14/06/2007,11:44:00,42310,42310,42305,42305,7
14/06/2007,11:45:00,42305,42310,42295,42310,18
14/06/2007,11:46:00,42305,42305,42300,42300,11
14/06/2007,11:47:00,42300,42305,42300,42300,162
14/06/2007,11:48:00,42300,42300,42300,42300,19
14/06/2007,11:49:00,42300,42305,42300,42300,10
14/06/2007,11:50:00,42305,42305,42300,42300,18
14/06/2007,11:51:00,42300,42300,42290,42295,39
14/06/2007,11:52:00,42290,42295,42285,42295,26
14/06/2007,11:53:00,42285,42285,42280,42280,13
14/06/2007,11:54:00,42280,42290,42280,42290,11
14/06/2007,11:55:00,42285,42285,42285,42285,3
14/06/2007,11:56:00,42280,42285,42280,42280,7
14/06/2007,11:57:00,42285,42285,42280,42285,7
14/06/2007,11:58:00,42280,42280,42275,42275,4
14/06/2007,11:59:00,42280,42280,42280,42280,3
14/06/2007,12:00:00,42275,42280,42270,42275,10
14/06/2007,12:01:00,42270,42275,42265,42265,22
14/06/2007,12:02:00,42270,42270,42265,42265,12
14/06/2007,12:03:00,42265,42270,42260,42270,64
14/06/2007,12:04:00,42270,42270,42265,42270,49
14/06/2007,12:05:00,42275,42285,42275,42280,20
14/06/2007,12:06:00,42280,42280,42275,42275,8
14/06/2007,12:09:00,42280,42290,42280,42290,17
14/06/2007,12:10:00,42285,42285,42285,42285,3
14/06/2007,12:11:00,42290,42290,42290,42290,13
14/06/2007,12:12:00,42295,42300,42295,42295,374
14/06/2007,12:13:00,42295,42310,42290,42305,99
14/06/2007,12:14:00,42305,42305,42295,42295,616
14/06/2007,12:15:00,42300,42300,42295,42295,14
14/06/2007,12:16:00,42300,42300,42295,42300,8
14/06/2007,12:17:00,42305,42305,42295,42295,14
14/06/2007,12:18:00,42300,42300,42300,42300,2
14/06/2007,12:19:00,42295,42295,42290,42290,24
14/06/2007,12:20:00,42290,42290,42290,42290,1
14/06/2007,12:21:00,42290,42290,42290,42290,20
14/06/2007,12:22:00,42290,42295,42290,42295,11
14/06/2007,12:23:00,42295,42310,42295,42305,24
14/06/2007,12:24:00,42305,42310,42305,42310,4
14/06/2007,12:25:00,42305,42305,42305,42305,1
14/06/2007,12:26:00,42310,42310,42300,42300,5
14/06/2007,12:27:00,42305,42305,42300,42300,3
14/06/2007,12:28:00,42300,42300,42295,42295,23
14/06/2007,12:29:00,42295,42300,42290,42300,606
14/06/2007,12:30:00,42295,42305,42295,42305,32
14/06/2007,12:31:00,42310,42310,42310,42310,11
14/06/2007,12:32:00,42310,42310,42305,42305,5
14/06/2007,12:33:00,42305,42305,42300,42300,8
14/06/2007,12:34:00,42310,42310,42310,42310,2
14/06/2007,12:35:00,42310,42310,42305,42310,118
14/06/2007,12:36:00,42310,42320,42310,42315,76
14/06/2007,12:37:00,42320,42320,42310,42315,188
14/06/2007,12:38:00,42315,42315,42315,42315,4
14/06/2007,12:39:00,42310,42310,42305,42310,5
14/06/2007,12:40:00,42310,42310,42310,42310,2
14/06/2007,12:41:00,42305,42315,42305,42315,5
14/06/2007,12:42:00,42310,42310,42305,42305,3
14/06/2007,12:43:00,42305,42305,42305,42305,13
14/06/2007,12:44:00,42305,42310,42305,42310,12
14/06/2007,12:45:00,42310,42310,42310,42310,2
14/06/2007,12:46:00,42305,42310,42305,42310,4
14/06/2007,12:47:00,42310,42310,42300,42300,411
14/06/2007,12:48:00,42300,42305,42300,42300,8
14/06/2007,12:49:00,42300,42305,42300,42305,3
14/06/2007,12:50:00,42305,42305,42305,42305,2
14/06/2007,12:51:00,42305,42305,42295,42305,16
14/06/2007,12:53:00,42300,42300,42295,42295,40
14/06/2007,12:54:00,42295,42295,42290,42290,45
14/06/2007,12:55:00,42295,42295,42290,42290,3
14/06/2007,12:56:00,42295,42295,42295,42295,1
14/06/2007,12:57:00,42290,42300,42290,42300,6
14/06/2007,12:58:00,42300,42305,42300,42305,322
14/06/2007,13:00:00,42300,42305,42300,42305,5
14/06/2007,13:01:00,42300,42300,42300,42300,2
14/06/2007,13:02:00,42295,42295,42290,42290,11
14/06/2007,13:03:00,42290,42290,42290,42290,10
14/06/2007,13:04:00,42290,42295,42290,42290,6
14/06/2007,13:05:00,42290,42290,42290,42290,2
14/06/2007,13:07:00,42285,42285,42285,42285,8
14/06/2007,13:08:00,42290,42290,42285,42285,23
14/06/2007,13:09:00,42285,42290,42285,42290,2
14/06/2007,13:10:00,42290,42290,42285,42285,4
14/06/2007,13:11:00,42285,42290,42285,42290,147
14/06/2007,13:13:00,42295,42295,42295,42295,2
14/06/2007,13:14:00,42290,42290,42285,42285,4
14/06/2007,13:15:00,42290,42290,42290,42290,14
14/06/2007,13:16:00,42290,42290,42290,42290,175
14/06/2007,13:17:00,42290,42290,42290,42290,4
14/06/2007,13:19:00,42290,42290,42290,42290,1
14/06/2007,13:20:00,42290,42300,42290,42300,12
14/06/2007,13:21:00,42295,42295,42295,42295,3
14/06/2007,13:23:00,42295,42295,42295,42295,3
14/06/2007,13:24:00,42290,42290,42285,42285,13
14/06/2007,13:25:00,42290,42290,42290,42290,3
14/06/2007,13:26:00,42295,42295,42285,42295,7
14/06/2007,13:27:00,42300,42300,42295,42295,2
14/06/2007,13:28:00,42290,42290,42290,42290,3
14/06/2007,13:29:00,42290,42290,42290,42290,7
14/06/2007,13:30:00,42290,42295,42290,42295,2
14/06/2007,13:32:00,42295,42300,42290,42300,7
14/06/2007,13:33:00,42300,42300,42295,42295,7
14/06/2007,13:34:00,42295,42295,42290,42290,53
14/06/2007,13:35:00,42285,42295,42285,42285,23
14/06/2007,13:36:00,42285,42285,42285,42285,2
14/06/2007,13:37:00,42285,42285,42280,42285,6
14/06/2007,13:38:00,42280,42280,42280,42280,4
14/06/2007,13:39:00,42290,42295,42290,42295,5
14/06/2007,13:40:00,42295,42310,42295,42305,45
14/06/2007,13:41:00,42305,42305,42305,42305,1
14/06/2007,13:42:00,42310,42315,42305,42315,107
14/06/2007,13:43:00,42315,42315,42305,42305,8
14/06/2007,13:44:00,42300,42310,42300,42310,7
14/06/2007,13:45:00,42310,42310,42310,42310,8
14/06/2007,13:46:00,42310,42310,42310,42310,1
14/06/2007,13:47:00,42310,42310,42305,42305,3
14/06/2007,13:48:00,42310,42320,42310,42320,25
14/06/2007,13:49:00,42320,42330,42320,42325,44
14/06/2007,13:50:00,42325,42330,42315,42330,14
14/06/2007,13:51:00,42330,42345,42330,42345,28
14/06/2007,13:52:00,42340,42340,42335,42335,15
14/06/2007,13:53:00,42330,42335,42330,42335,7
14/06/2007,13:54:00,42335,42335,42330,42330,12
14/06/2007,13:55:00,42325,42325,42320,42320,9
14/06/2007,13:56:00,42330,42330,42330,42330,3
14/06/2007,13:58:00,42330,42330,42330,42330,3
14/06/2007,13:59:00,42330,42335,42325,42330,12
14/06/2007,14:00:00,42330,42330,42330,42330,74
14/06/2007,14:01:00,42330,42330,42325,42325,5
14/06/2007,14:02:00,42330,42330,42325,42325,3
14/06/2007,14:03:00,42325,42325,42320,42320,13
14/06/2007,14:04:00,42320,42320,42315,42315,10
14/06/2007,14:05:00,42320,42320,42320,42320,10
14/06/2007,14:06:00,42320,42320,42315,42315,4
14/06/2007,14:07:00,42320,42320,42320,42320,5
14/06/2007,14:09:00,42320,42320,42320,42320,3
14/06/2007,14:10:00,42325,42325,42315,42315,10
14/06/2007,14:11:00,42320,42325,42320,42320,9
14/06/2007,14:12:00,42320,42330,42320,42330,26
14/06/2007,14:13:00,42330,42335,42325,42335,4
14/06/2007,14:14:00,42330,42330,42330,42330,2
14/06/2007,14:15:00,42325,42330,42325,42330,74
14/06/2007,14:16:00,42330,42345,42330,42340,44
14/06/2007,14:17:00,42340,42340,42335,42335,7
14/06/2007,14:18:00,42330,42330,42330,42330,6
14/06/2007,14:19:00,42335,42335,42325,42325,3
14/06/2007,14:20:00,42330,42330,42325,42325,4
14/06/2007,14:22:00,42325,42325,42320,42320,20
14/06/2007,14:23:00,42325,42325,42320,42320,5
14/06/2007,14:24:00,42320,42320,42305,42315,22
14/06/2007,14:25:00,42315,42315,42300,42315,53
14/06/2007,14:26:00,42315,42315,42305,42315,15
14/06/2007,14:27:00,42310,42310,42310,42310,5
14/06/2007,14:28:00,42315,42315,42310,42310,9
14/06/2007,14:29:00,42310,42310,42295,42310,24
14/06/2007,14:30:00,42300,42300,42245,42260,162
14/06/2007,14:31:00,42265,42285,42265,42265,109
14/06/2007,14:32:00,42265,42270,42255,42260,18
14/06/2007,14:33:00,42255,42255,42230,42230,74
14/06/2007,14:34:00,42230,42245,42210,42210,205
14/06/2007,14:35:00,42215,42230,42210,42220,106
14/06/2007,14:36:00,42225,42240,42220,42240,37
14/06/2007,14:37:00,42235,42255,42235,42245,29
14/06/2007,14:38:00,42245,42250,42245,42250,7
14/06/2007,14:39:00,42250,42260,42235,42235,40
14/06/2007,14:40:00,42235,42245,42235,42245,19
14/06/2007,14:41:00,42240,42255,42240,42255,122
14/06/2007,14:42:00,42255,42275,42255,42265,90
14/06/2007,14:43:00,42270,42275,42270,42270,12
14/06/2007,14:44:00,42270,42280,42270,42280,15
14/06/2007,14:45:00,42280,42290,42280,42285,20
14/06/2007,14:46:00,42280,42280,42270,42270,12
14/06/2007,14:47:00,42275,42275,42270,42270,5
14/06/2007,14:48:00,42270,42270,42270,42270,5
14/06/2007,14:49:00,42270,42275,42270,42275,22
14/06/2007,14:50:00,42280,42295,42280,42280,74
14/06/2007,14:51:00,42285,42300,42285,42300,33
14/06/2007,14:52:00,42305,42315,42295,42310,44
14/06/2007,14:53:00,42310,42310,42295,42295,66
14/06/2007,14:54:00,42295,42300,42290,42290,24
14/06/2007,14:55:00,42290,42290,42285,42285,31
14/06/2007,14:56:00,42285,42285,42265,42270,37
14/06/2007,14:57:00,42280,42285,42265,42275,22
14/06/2007,14:58:00,42270,42270,42265,42270,37
14/06/2007,14:59:00,42270,42285,42265,42285,26
14/06/2007,15:00:00,42285,42285,42265,42265,17
14/06/2007,15:01:00,42270,42290,42270,42285,20
14/06/2007,15:02:00,42285,42290,42275,42275,6
14/06/2007,15:03:00,42280,42285,42280,42285,32
14/06/2007,15:04:00,42285,42285,42285,42285,2
14/06/2007,15:05:00,42285,42285,42285,42285,7
14/06/2007,15:06:00,42285,42285,42275,42275,26
14/06/2007,15:07:00,42280,42280,42275,42280,10
14/06/2007,15:08:00,42280,42280,42280,42280,4
14/06/2007,15:09:00,42275,42280,42275,42280,4
14/06/2007,15:10:00,42275,42285,42275,42280,11
14/06/2007,15:12:00,42275,42275,42275,42275,1
14/06/2007,15:13:00,42275,42275,42270,42275,21
14/06/2007,15:14:00,42280,42280,42270,42270,52
14/06/2007,15:15:00,42270,42275,42265,42275,50
14/06/2007,15:16:00,42280,42280,42280,42280,6
14/06/2007,15:17:00,42275,42275,42275,42275,2
14/06/2007,15:18:00,42270,42280,42270,42280,9
14/06/2007,15:19:00,42280,42280,42280,42280,10
14/06/2007,15:20:00,42280,42280,42280,42280,1
14/06/2007,15:21:00,42280,42280,42280,42280,2
14/06/2007,15:22:00,42285,42285,42280,42280,20
14/06/2007,15:23:00,42275,42275,42270,42275,12
14/06/2007,15:24:00,42275,42280,42275,42280,13
14/06/2007,15:25:00,42275,42280,42275,42275,5
14/06/2007,15:26:00,42280,42285,42280,42285,23
14/06/2007,15:27:00,42285,42285,42285,42285,5
14/06/2007,15:28:00,42285,42290,42285,42285,3
14/06/2007,15:29:00,42285,42290,42275,42290,14
14/06/2007,15:30:00,42290,42295,42285,42290,22
14/06/2007,15:31:00,42290,42290,42270,42280,13
14/06/2007,15:32:00,42280,42285,42275,42275,12
14/06/2007,15:33:00,42270,42285,42265,42280,27
14/06/2007,15:34:00,42285,42305,42285,42305,33
14/06/2007,15:35:00,42310,42345,42295,42335,80
14/06/2007,15:36:00,42340,42345,42310,42320,74
14/06/2007,15:37:00,42325,42335,42315,42330,40
14/06/2007,15:38:00,42330,42335,42325,42325,11
14/06/2007,15:39:00,42325,42340,42320,42325,25
14/06/2007,15:40:00,42325,42330,42320,42325,19
14/06/2007,15:41:00,42325,42335,42325,42335,16
14/06/2007,15:42:00,42340,42340,42325,42340,31
14/06/2007,15:43:00,42335,42365,42335,42365,67
14/06/2007,15:44:00,42365,42370,42350,42355,75
14/06/2007,15:45:00,42355,42360,42345,42350,90
14/06/2007,15:46:00,42350,42375,42350,42365,60
14/06/2007,15:47:00,42360,42410,42360,42400,229
14/06/2007,15:48:00,42400,42410,42390,42400,68
14/06/2007,15:49:00,42400,42425,42400,42420,131
14/06/2007,15:50:00,42415,42425,42410,42420,102
14/06/2007,15:51:00,42415,42435,42415,42420,79
14/06/2007,15:52:00,42420,42420,42410,42415,31
14/06/2007,15:53:00,42415,42420,42415,42420,27
14/06/2007,15:54:00,42415,42420,42410,42415,73
14/06/2007,15:55:00,42410,42415,42390,42390,189
14/06/2007,15:56:00,42390,42395,42380,42380,45
14/06/2007,15:57:00,42385,42390,42380,42380,39
14/06/2007,15:58:00,42390,42405,42390,42395,70
14/06/2007,15:59:00,42395,42415,42395,42410,63
14/06/2007,16:00:00,42405,42410,42395,42400,136
14/06/2007,16:01:00,42405,42410,42395,42400,43
14/06/2007,16:02:00,42400,42405,42390,42395,37
14/06/2007,16:03:00,42400,42415,42395,42415,77
14/06/2007,16:04:00,42415,42420,42405,42405,149
14/06/2007,16:05:00,42405,42415,42400,42400,42
14/06/2007,16:06:00,42395,42410,42395,42400,11
14/06/2007,16:07:00,42400,42410,42390,42405,94
14/06/2007,16:08:00,42400,42420,42400,42420,118
14/06/2007,16:09:00,42410,42415,42400,42410,43
14/06/2007,16:10:00,42410,42420,42405,42405,30
14/06/2007,16:11:00,42405,42410,42400,42400,49
14/06/2007,16:12:00,42400,42405,42390,42390,14
14/06/2007,16:13:00,42395,42405,42395,42405,27
14/06/2007,16:14:00,42405,42415,42405,42410,25
14/06/2007,16:15:00,42405,42420,42405,42420,23
14/06/2007,16:16:00,42415,42435,42415,42425,45
14/06/2007,16:17:00,42430,42430,42415,42415,42
14/06/2007,16:18:00,42415,42425,42410,42420,41
14/06/2007,16:19:00,42420,42420,42395,42400,32
14/06/2007,16:20:00,42400,42420,42400,42415,12
14/06/2007,16:21:00,42410,42425,42410,42425,33
14/06/2007,16:22:00,42415,42430,42415,42430,90
14/06/2007,16:23:00,42435,42445,42430,42430,66
14/06/2007,16:24:00,42430,42440,42420,42425,78
14/06/2007,16:25:00,42435,42435,42420,42430,25
14/06/2007,16:26:00,42430,42435,42425,42435,36
14/06/2007,16:27:00,42430,42435,42420,42430,119
14/06/2007,16:28:00,42430,42430,42425,42425,72
14/06/2007,16:29:00,42435,42440,42425,42435,26
14/06/2007,16:30:00,42435,42455,42435,42455,59
14/06/2007,16:31:00,42460,42490,42460,42485,215
14/06/2007,16:32:00,42485,42490,42480,42490,43
14/06/2007,16:33:00,42485,42530,42480,42530,139
14/06/2007,16:34:00,42530,42555,42525,42550,216
14/06/2007,16:35:00,42550,42570,42545,42560,142
14/06/2007,16:36:00,42560,42560,42530,42530,96
14/06/2007,16:37:00,42530,42540,42525,42535,42
14/06/2007,16:38:00,42530,42545,42530,42545,51
14/06/2007,16:39:00,42545,42565,42540,42560,40
14/06/2007,16:40:00,42555,42585,42550,42585,73
14/06/2007,16:41:00,42575,42600,42570,42600,117
14/06/2007,16:42:00,42595,42605,42585,42585,92
14/06/2007,16:43:00,42585,42590,42555,42570,115
14/06/2007,16:44:00,42560,42565,42545,42545,125
14/06/2007,16:45:00,42550,42555,42540,42545,58
14/06/2007,16:46:00,42540,42545,42535,42545,61
14/06/2007,16:47:00,42540,42545,42535,42535,34
14/06/2007,16:48:00,42545,42560,42545,42560,48
14/06/2007,16:49:00,42560,42560,42550,42555,15
14/06/2007,16:50:00,42555,42555,42545,42550,32
14/06/2007,16:51:00,42555,42560,42545,42550,28
14/06/2007,16:52:00,42550,42555,42540,42555,24
14/06/2007,16:53:00,42550,42550,42550,42550,20
14/06/2007,16:54:00,42550,42560,42540,42555,42
14/06/2007,16:55:00,42560,42560,42560,42560,8
14/06/2007,16:56:00,42565,42565,42550,42555,79
14/06/2007,16:57:00,42555,42565,42550,42560,53
14/06/2007,16:58:00,42555,42575,42540,42575,83
14/06/2007,16:59:00,42575,42585,42575,42580,54
14/06/2007,17:00:00,42585,42615,42585,42610,65
14/06/2007,17:01:00,42610,42640,42610,42635,95
14/06/2007,17:02:00,42635,42635,42610,42610,144
14/06/2007,17:03:00,42615,42615,42600,42605,96
14/06/2007,17:04:00,42605,42605,42585,42590,43
14/06/2007,17:05:00,42590,42600,42575,42575,28
14/06/2007,17:06:00,42580,42595,42575,42575,63
14/06/2007,17:07:00,42570,42590,42570,42580,67
14/06/2007,17:08:00,42580,42590,42575,42580,83
14/06/2007,17:09:00,42580,42585,42560,42560,663
14/06/2007,17:10:00,42565,42565,42545,42545,100
14/06/2007,17:11:00,42550,42555,42545,42555,34
14/06/2007,17:12:00,42555,42555,42540,42545,17
14/06/2007,17:13:00,42540,42545,42540,42540,98
14/06/2007,17:14:00,42535,42535,42520,42530,129
14/06/2007,17:15:00,42530,42540,42525,42540,307
14/06/2007,17:16:00,42540,42540,42530,42535,28
14/06/2007,17:17:00,42535,42555,42535,42550,64
14/06/2007,17:18:00,42550,42555,42545,42550,274
14/06/2007,17:19:00,42550,42550,42545,42550,983
14/06/2007,17:20:00,42550,42565,42545,42560,261
14/06/2007,17:21:00,42565,42565,42540,42550,38
14/06/2007,17:22:00,42550,42550,42540,42545,303
14/06/2007,17:23:00,42550,42550,42535,42535,110
14/06/2007,17:24:00,42535,42545,42530,42540,89
14/06/2007,17:25:00,42540,42565,42535,42560,123
14/06/2007,17:26:00,42560,42585,42555,42570,107
14/06/2007,17:27:00,42570,42595,42565,42590,78
14/06/2007,17:28:00,42585,42610,42585,42590,74
14/06/2007,17:29:00,42590,42605,42590,42595,56
14/06/2007,17:30:00,42595,42625,42590,42615,77
14/06/2007,17:31:00,42615,42645,42615,42625,40
14/06/2007,17:32:00,42625,42635,42610,42615,27
14/06/2007,17:33:00,42620,42630,42615,42625,57
14/06/2007,17:34:00,42630,42635,42625,42635,16
14/06/2007,17:35:00,42635,42670,42635,42640,37
14/06/2007,17:36:00,42645,42650,42640,42645,14
14/06/2007,17:37:00,42645,42650,42635,42635,34
14/06/2007,17:38:00,42635,42650,42635,42640,55
14/06/2007,17:39:00,42640,42650,42630,42635,52
15/06/2007,09:00:00,42800,42875,42795,42800,144
15/06/2007,09:01:00,42760,42780,42750,42765,68
15/06/2007,09:02:00,42765,42770,42760,42760,66
15/06/2007,09:03:00,42765,42765,42760,42765,21
15/06/2007,09:04:00,42765,42770,42765,42770,49
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/06/2007,17:24:00,42680,42685,42670,42675,72
14/06/2007,17:25:00,42680,42700,42675,42700,78
14/06/2007,17:26:00,42700,42730,42690,42715,56
14/06/2007,17:27:00,42715,42730,42695,42720,34
14/06/2007,17:28:00,42720,42740,42720,42735,28
14/06/2007,17:29:00,42735,42750,42720,42740,31
14/06/2007,17:30:00,42740,42760,42725,42760,76
14/06/2007,17:31:00,42765,42780,42760,42760,42
14/06/2007,17:32:00,42760,42770,42750,42750,23
14/06/2007,17:33:00,42755,42775,42755,42765,58
14/06/2007,17:34:00,42770,42780,42770,42770,7
14/06/2007,17:35:00,42775,42815,42775,42790,49
14/06/2007,17:36:00,42790,42795,42790,42795,10
14/06/2007,17:37:00,42790,42800,42785,42785,19
14/06/2007,17:38:00,42785,42795,42785,42790,98
14/06/2007,17:39:00,42790,42795,42780,42785,36
15/06/2007,09:00:00,42860,42930,42860,42880,249
15/06/2007,09:01:00,42880,42905,42870,42900,165
15/06/2007,09:02:00,42900,42900,42890,42895,125
15/06/2007,09:03:00,42895,42900,42890,42895,153
15/06/2007,09:04:00,42895,42910,42885,42905,150
15/06/2007,09:05:00,42900,42925,42895,42920,100
15/06/2007,09:06:00,42910,42960,42905,42955,215
15/06/2007,09:07:00,42950,42975,42950,42970,87
15/06/2007,09:08:00,42975,42985,42970,42980,65
15/06/2007,09:09:00,42980,42990,42975,42980,59
15/06/2007,09:10:00,42980,42990,42965,42965,91
15/06/2007,09:11:00,42960,42965,42955,42965,41
15/06/2007,09:12:00,42960,42965,42950,42950,79
15/06/2007,09:13:00,42950,42955,42930,42940,43
15/06/2007,09:14:00,42940,42940,42910,42910,42
15/06/2007,09:15:00,42910,42920,42905,42910,106
15/06/2007,09:16:00,42910,42910,42890,42890,46
15/06/2007,09:17:00,42890,42895,42875,42885,69
15/06/2007,09:18:00,42890,42890,42875,42875,23
15/06/2007,09:19:00,42885,42885,42865,42865,73
15/06/2007,09:20:00,42865,42865,42850,42865,57
15/06/2007,09:21:00,42865,42870,42855,42860,59
15/06/2007,09:22:00,42860,42870,42860,42870,20
15/06/2007,09:23:00,42870,42880,42870,42870,39
15/06/2007,09:24:00,42870,42870,42865,42865,18
15/06/2007,09:25:00,42865,42865,42835,42845,41
15/06/2007,09:26:00,42845,42850,42840,42845,22
15/06/2007,09:27:00,42850,42860,42845,42860,18
15/06/2007,09:28:00,42855,42880,42855,42880,15
15/06/2007,09:29:00,42875,42910,42875,42905,58
15/06/2007,09:30:00,42905,42910,42905,42905,34
15/06/2007,09:31:00,42905,42935,42900,42935,41
15/06/2007,09:32:00,42935,42950,42930,42950,29
15/06/2007,09:33:00,42950,42970,42950,42960,86
15/06/2007,09:34:00,42965,42975,42965,42975,32
15/06/2007,09:35:00,42965,42965,42950,42955,37
15/06/2007,09:36:00,42955,42965,42950,42955,44
15/06/2007,09:37:00,42955,42970,42950,42965,35
15/06/2007,09:38:00,42970,42970,42955,42955,25
15/06/2007,09:39:00,42955,42955,42950,42955,14
15/06/2007,09:40:00,42955,42955,42930,42940,47
15/06/2007,09:41:00,42940,42945,42930,42945,61
15/06/2007,09:42:00,42945,42955,42945,42950,55
15/06/2007,09:43:00,42945,42950,42945,42950,38
15/06/2007,09:44:00,42945,42950,42945,42950,19
15/06/2007,09:45:00,42950,42950,42935,42940,48
15/06/2007,09:46:00,42935,42935,42910,42930,61
15/06/2007,09:47:00,42930,42930,42920,42925,38
15/06/2007,09:48:00,42925,42940,42925,42935,41
15/06/2007,09:49:00,42930,42935,42920,42925,49
15/06/2007,09:50:00,42925,42935,42925,42930,20
15/06/2007,09:51:00,42925,42925,42915,42920,42
15/06/2007,09:52:00,42915,42915,42910,42910,17
15/06/2007,09:53:00,42910,42910,42905,42910,7
15/06/2007,09:54:00,42910,42920,42910,42920,25
15/06/2007,09:55:00,42920,42920,42910,42920,12
15/06/2007,09:56:00,42920,42930,42920,42930,12
15/06/2007,09:57:00,42930,42930,42910,42910,25
15/06/2007,09:58:00,42910,42910,42900,42905,22
15/06/2007,09:59:00,42905,42905,42900,42900,14
15/06/2007,10:00:00,42900,42915,42900,42905,53
15/06/2007,10:01:00,42905,42905,42905,42905,2
15/06/2007,10:02:00,42910,42910,42910,42910,5
15/06/2007,10:03:00,42920,42920,42915,42915,40
15/06/2007,10:04:00,42920,42940,42920,42940,22
15/06/2007,10:05:00,42940,42945,42940,42945,13
15/06/2007,10:06:00,42945,42960,42945,42955,44
15/06/2007,10:07:00,42950,42980,42950,42975,73
15/06/2007,10:08:00,42975,42975,42965,42970,9
15/06/2007,10:09:00,42970,42970,42960,42960,19
15/06/2007,10:10:00,42960,42965,42960,42965,24
15/06/2007,10:11:00,42975,42980,42975,42975,34
15/06/2007,10:12:00,42975,42975,42965,42970,29
15/06/2007,10:13:00,42970,42975,42970,42975,8
15/06/2007,10:14:00,42975,42980,42970,42980,15
15/06/2007,10:15:00,42980,42985,42975,42975,21
15/06/2007,10:16:00,42970,42980,42970,42975,21
15/06/2007,10:17:00,42970,42970,42945,42950,41
15/06/2007,10:18:00,42950,42955,42950,42950,8
15/06/2007,10:19:00,42955,42955,42950,42950,16
15/06/2007,10:20:00,42950,42950,42950,42950,6
15/06/2007,10:21:00,42950,42970,42950,42970,19
15/06/2007,10:22:00,42975,42995,42975,42990,48
15/06/2007,10:23:00,42990,42990,42980,42985,20
15/06/2007,10:24:00,42980,42980,42970,42970,16
15/06/2007,10:25:00,42970,42970,42960,42960,20
15/06/2007,10:26:00,42960,42960,42955,42955,23
15/06/2007,10:27:00,42955,42955,42950,42950,19
15/06/2007,10:28:00,42945,42950,42935,42945,52
15/06/2007,10:29:00,42940,42945,42940,42940,6
15/06/2007,10:30:00,42940,42940,42935,42940,18
15/06/2007,10:31:00,42935,42940,42935,42940,15
15/06/2007,10:32:00,42935,42940,42930,42935,26
15/06/2007,10:33:00,42935,42945,42935,42940,37
15/06/2007,10:34:00,42935,42940,42930,42935,21
15/06/2007,10:35:00,42930,42930,42915,42920,65
15/06/2007,10:36:00,42920,42920,42915,42915,8
15/06/2007,10:37:00,42915,42920,42905,42910,44
15/06/2007,10:38:00,42915,42940,42915,42935,20
15/06/2007,10:39:00,42935,42935,42930,42930,45
15/06/2007,10:40:00,42935,42935,42925,42925,9
15/06/2007,10:41:00,42930,42930,42920,42920,10
15/06/2007,10:42:00,42920,42935,42920,42930,33
15/06/2007,10:43:00,42925,42925,42915,42915,9
15/06/2007,10:44:00,42920,42920,42915,42915,10
15/06/2007,10:45:00,42910,42910,42910,42910,8
15/06/2007,10:46:00,42910,42915,42905,42905,23
15/06/2007,10:47:00,42910,42910,42910,42910,2
15/06/2007,10:48:00,42905,42910,42900,42900,14
15/06/2007,10:49:00,42905,42905,42885,42885,50
15/06/2007,10:50:00,42890,42895,42875,42895,138
15/06/2007,10:51:00,42890,42895,42885,42890,14
15/06/2007,10:52:00,42890,42895,42885,42895,20
15/06/2007,10:53:00,42895,42895,42890,42895,21
15/06/2007,10:54:00,42895,42895,42895,42895,2
15/06/2007,10:55:00,42895,42900,42890,42900,59
15/06/2007,10:56:00,42905,42910,42895,42895,27
15/06/2007,10:57:00,42890,42895,42890,42895,22
15/06/2007,10:58:00,42890,42895,42885,42885,10
15/06/2007,10:59:00,42890,42895,42880,42885,55
15/06/2007,11:00:00,42890,42900,42890,42895,50
15/06/2007,11:01:00,42895,42905,42895,42905,17
15/06/2007,11:02:00,42900,42910,42900,42910,11
15/06/2007,11:03:00,42910,42915,42895,42900,39
15/06/2007,11:04:00,42900,42905,42900,42905,10
15/06/2007,11:05:00,42905,42905,42895,42900,95
15/06/2007,11:06:00,42895,42895,42880,42885,65
15/06/2007,11:07:00,42885,42885,42855,42860,79
15/06/2007,11:08:00,42860,42870,42860,42870,18
15/06/2007,11:09:00,42870,42875,42865,42870,33
15/06/2007,11:10:00,42870,42875,42870,42870,8
15/06/2007,11:11:00,42875,42895,42875,42895,78
15/06/2007,11:12:00,42895,42905,42890,42890,26
15/06/2007,11:13:00,42900,42905,42885,42900,31
15/06/2007,11:14:00,42905,42920,42905,42915,48
15/06/2007,11:15:00,42910,42910,42900,42905,29
15/06/2007,11:16:00,42900,42905,42880,42880,66
15/06/2007,11:17:00,42880,42900,42875,42900,39
15/06/2007,11:18:00,42905,42920,42900,42900,139
15/06/2007,11:19:00,42900,42905,42895,42900,60
15/06/2007,11:20:00,42900,42905,42890,42900,89
15/06/2007,11:21:00,42900,42925,42900,42920,76
15/06/2007,11:22:00,42925,42940,42920,42920,33
15/06/2007,11:23:00,42920,42930,42920,42920,10
15/06/2007,11:24:00,42930,42935,42925,42930,15
15/06/2007,11:25:00,42925,42925,42915,42925,15
15/06/2007,11:26:00,42925,42930,42925,42930,19
15/06/2007,11:27:00,42925,42925,42910,42910,23
15/06/2007,11:28:00,42915,42925,42915,42925,9
15/06/2007,11:29:00,42925,42930,42920,42925,11
15/06/2007,11:30:00,42920,42930,42915,42915,15
15/06/2007,11:31:00,42925,42935,42925,42935,29
15/06/2007,11:32:00,42940,42940,42925,42925,38
15/06/2007,11:33:00,42925,42940,42925,42940,20
15/06/2007,11:34:00,42935,42950,42935,42950,24
15/06/2007,11:35:00,42945,42960,42945,42960,19
15/06/2007,11:36:00,42955,42960,42950,42960,20
15/06/2007,11:37:00,42960,43010,42960,43000,102
15/06/2007,11:38:00,43000,43015,43000,43010,43
15/06/2007,11:39:00,43015,43015,42995,43000,34
15/06/2007,11:40:00,43000,43005,42990,43000,36
15/06/2007,11:41:00,43000,43005,42980,42985,44
15/06/2007,11:42:00,42990,43000,42980,42985,44
15/06/2007,11:43:00,42980,42995,42980,42990,31
15/06/2007,11:44:00,42990,42995,42985,42985,24
15/06/2007,11:45:00,42980,42990,42980,42990,17
15/06/2007,11:46:00,42985,42985,42975,42980,25
15/06/2007,11:47:00,42975,42985,42975,42975,11
15/06/2007,11:48:00,42975,42980,42970,42970,17
15/06/2007,11:49:00,42965,42975,42960,42960,44
15/06/2007,11:50:00,42960,42960,42910,42920,85
15/06/2007,11:51:00,42920,42930,42905,42905,44
15/06/2007,11:52:00,42910,42940,42910,42940,46
15/06/2007,11:53:00,42940,42950,42930,42950,27
15/06/2007,11:54:00,42945,42960,42940,42955,40
15/06/2007,11:55:00,42955,42960,42945,42950,13
15/06/2007,11:56:00,42945,42950,42935,42935,27
15/06/2007,11:57:00,42930,42945,42925,42935,30
15/06/2007,11:58:00,42940,42945,42930,42930,25
15/06/2007,11:59:00,42930,42935,42920,42925,36
15/06/2007,12:00:00,42920,42920,42890,42910,84
15/06/2007,12:01:00,42910,42920,42905,42915,32
15/06/2007,12:02:00,42915,42915,42900,42905,24
15/06/2007,12:03:00,42910,42925,42910,42925,7
15/06/2007,12:04:00,42930,42930,42900,42900,25
15/06/2007,12:05:00,42900,42900,42880,42885,43
15/06/2007,12:06:00,42890,42900,42890,42900,10
15/06/2007,12:07:00,42895,42900,42890,42890,26
15/06/2007,12:08:00,42890,42905,42890,42905,27
15/06/2007,12:09:00,42905,42915,42900,42915,18
15/06/2007,12:10:00,42915,42920,42910,42915,8
15/06/2007,12:11:00,42915,42935,42915,42935,24
15/06/2007,12:12:00,42935,42945,42930,42940,20
15/06/2007,12:13:00,42940,42940,42940,42940,5
15/06/2007,12:14:00,42940,42945,42930,42940,10
15/06/2007,12:15:00,42940,42945,42940,42940,6
15/06/2007,12:16:00,42940,42945,42930,42940,12
15/06/2007,12:17:00,42930,42930,42930,42930,5
15/06/2007,12:18:00,42925,42930,42925,42930,5
15/06/2007,12:19:00,42935,42940,42935,42940,8
15/06/2007,12:20:00,42940,42940,42930,42930,7
15/06/2007,12:21:00,42930,42935,42920,42920,20
15/06/2007,12:22:00,42920,42925,42920,42925,4
15/06/2007,12:23:00,42925,42935,42925,42930,7
15/06/2007,12:24:00,42935,42935,42925,42935,10
15/06/2007,12:25:00,42925,42930,42925,42930,5
15/06/2007,12:26:00,42925,42925,42925,42925,3
15/06/2007,12:27:00,42925,42935,42925,42925,20
15/06/2007,12:28:00,42930,42930,42930,42930,3
15/06/2007,12:29:00,42930,42930,42910,42915,21
15/06/2007,12:30:00,42910,42910,42900,42905,10
15/06/2007,12:31:00,42905,42910,42905,42910,5
15/06/2007,12:32:00,42915,42925,42915,42925,14
15/06/2007,12:33:00,42920,42920,42910,42910,16
15/06/2007,12:34:00,42910,42920,42905,42910,16
15/06/2007,12:35:00,42910,42910,42895,42895,25
15/06/2007,12:37:00,42890,42890,42870,42870,51
15/06/2007,12:38:00,42870,42875,42850,42855,46
15/06/2007,12:39:00,42850,42860,42845,42845,39
15/06/2007,12:40:00,42845,42855,42840,42840,38
15/06/2007,12:41:00,42845,42855,42840,42855,20
15/06/2007,12:42:00,42855,42855,42840,42845,12
15/06/2007,12:43:00,42845,42845,42830,42840,18
15/06/2007,12:44:00,42840,42850,42840,42850,6
15/06/2007,12:45:00,42860,42865,42860,42865,13
15/06/2007,12:46:00,42860,42870,42860,42870,17
15/06/2007,12:47:00,42860,42860,42845,42845,26
15/06/2007,12:48:00,42845,42850,42840,42845,40
15/06/2007,12:49:00,42850,42855,42850,42850,9
15/06/2007,12:50:00,42850,42855,42850,42855,12
15/06/2007,12:51:00,42860,42865,42860,42865,7
15/06/2007,12:52:00,42865,42880,42865,42880,29
15/06/2007,12:53:00,42875,42875,42860,42865,12
15/06/2007,12:54:00,42860,42860,42860,42860,1
15/06/2007,12:55:00,42865,42865,42860,42860,7
15/06/2007,12:58:00,42865,42870,42865,42865,10
15/06/2007,12:59:00,42860,42870,42860,42870,5
15/06/2007,13:00:00,42860,42875,42855,42870,21
15/06/2007,13:01:00,42865,42875,42865,42870,5
15/06/2007,13:02:00,42870,42870,42865,42870,6
15/06/2007,13:03:00,42865,42885,42865,42885,28
15/06/2007,13:04:00,42885,42900,42885,42895,29
15/06/2007,13:05:00,42895,42895,42860,42865,51
15/06/2007,13:06:00,42865,42900,42865,42890,50
15/06/2007,13:07:00,42885,42890,42880,42890,8
15/06/2007,13:08:00,42885,42885,42880,42885,4
15/06/2007,13:09:00,42880,42890,42875,42890,11
15/06/2007,13:10:00,42895,42905,42895,42895,17
15/06/2007,13:11:00,42900,42900,42895,42895,5
15/06/2007,13:12:00,42900,42900,42900,42900,1
15/06/2007,13:13:00,42895,42895,42895,42895,2
15/06/2007,13:14:00,42890,42905,42890,42905,3
15/06/2007,13:15:00,42895,42895,42895,42895,1
15/06/2007,13:16:00,42885,42890,42885,42890,2
15/06/2007,13:17:00,42890,42890,42890,42890,1
15/06/2007,13:18:00,42890,42890,42880,42885,9
15/06/2007,13:19:00,42880,42885,42880,42885,3
15/06/2007,13:20:00,42885,42885,42885,42885,2
15/06/2007,13:21:00,42890,42890,42890,42890,1
15/06/2007,13:22:00,42895,42900,42895,42900,5
15/06/2007,13:23:00,42900,42905,42900,42900,3
15/06/2007,13:24:00,42895,42895,42895,42895,1
15/06/2007,13:25:00,42900,42900,42890,42890,8
15/06/2007,13:27:00,42890,42895,42890,42890,33
15/06/2007,13:28:00,42885,42900,42885,42885,35
15/06/2007,13:29:00,42885,42895,42885,42890,13
15/06/2007,13:30:00,42890,42890,42885,42885,5
15/06/2007,13:31:00,42885,42905,42885,42900,31
15/06/2007,13:32:00,42910,42915,42895,42895,20
15/06/2007,13:33:00,42895,42900,42865,42870,28
15/06/2007,13:34:00,42875,42880,42870,42880,31
15/06/2007,13:35:00,42885,42890,42880,42890,8
15/06/2007,13:36:00,42875,42885,42860,42880,38
15/06/2007,13:38:00,42885,42885,42880,42880,2
15/06/2007,13:39:00,42875,42875,42870,42870,5
15/06/2007,13:40:00,42870,42870,42855,42855,30
15/06/2007,13:41:00,42855,42855,42840,42840,25
15/06/2007,13:42:00,42845,42845,42840,42845,24
15/06/2007,13:43:00,42840,42840,42840,42840,7
15/06/2007,13:44:00,42845,42865,42845,42845,29
15/06/2007,13:45:00,42840,42840,42830,42835,33
15/06/2007,13:46:00,42845,42845,42840,42840,5
15/06/2007,13:47:00,42835,42835,42815,42820,98
15/06/2007,13:48:00,42820,42835,42820,42835,42
15/06/2007,13:49:00,42835,42835,42835,42835,1
15/06/2007,13:50:00,42835,42835,42825,42830,36
15/06/2007,13:51:00,42830,42830,42830,42830,11
15/06/2007,13:52:00,42830,42835,42825,42830,24
15/06/2007,13:53:00,42830,42830,42825,42830,46
15/06/2007,13:54:00,42830,42835,42830,42830,15
15/06/2007,13:55:00,42835,42835,42830,42830,45
15/06/2007,13:56:00,42830,42830,42825,42830,14
15/06/2007,13:57:00,42830,42835,42825,42835,18
15/06/2007,13:58:00,42830,42830,42825,42830,8
15/06/2007,13:59:00,42830,42835,42830,42830,8
15/06/2007,14:00:00,42835,42840,42835,42835,11
15/06/2007,14:01:00,42830,42830,42830,42830,13
15/06/2007,14:02:00,42835,42835,42830,42830,9
15/06/2007,14:03:00,42835,42840,42835,42835,7
15/06/2007,14:04:00,42845,42850,42840,42850,12
15/06/2007,14:05:00,42850,42850,42850,42850,2
15/06/2007,14:06:00,42850,42855,42845,42855,25
15/06/2007,14:07:00,42855,42865,42855,42855,19
15/06/2007,14:08:00,42855,42855,42850,42855,8
15/06/2007,14:09:00,42860,42865,42850,42865,8
15/06/2007,14:10:00,42865,42865,42855,42865,14
15/06/2007,14:11:00,42865,42865,42855,42865,14
15/06/2007,14:12:00,42860,42865,42850,42850,27
15/06/2007,14:13:00,42855,42855,42855,42855,2
15/06/2007,14:14:00,42855,42860,42855,42860,9
15/06/2007,14:16:00,42850,42850,42845,42845,8
15/06/2007,14:17:00,42845,42845,42830,42845,33
15/06/2007,14:18:00,42840,42845,42835,42835,11
15/06/2007,14:19:00,42840,42840,42840,42840,3
15/06/2007,14:20:00,42830,42830,42830,42830,4
15/06/2007,14:21:00,42830,42835,42825,42835,16
15/06/2007,14:22:00,42835,42835,42830,42830,11
15/06/2007,14:23:00,42830,42835,42830,42835,4
15/06/2007,14:24:00,42830,42830,42830,42830,15
15/06/2007,14:25:00,42830,42830,42830,42830,7
15/06/2007,14:26:00,42830,42835,42825,42830,12
15/06/2007,14:27:00,42830,42830,42825,42830,7
15/06/2007,14:28:00,42820,42830,42805,42810,35
15/06/2007,14:29:00,42820,42845,42810,42840,39
15/06/2007,14:30:00,42840,42970,42840,42960,232
15/06/2007,14:31:00,42965,43000,42960,42990,190
15/06/2007,14:32:00,42995,43140,42995,43140,454
15/06/2007,14:33:00,43110,43120,43075,43080,178
15/06/2007,14:34:00,43075,43075,43035,43040,61
15/06/2007,14:35:00,43040,43060,43040,43050,120
15/06/2007,14:36:00,43060,43085,43060,43080,99
15/06/2007,14:37:00,43080,43100,43075,43090,143
15/06/2007,14:38:00,43090,43095,43065,43070,49
15/06/2007,14:39:00,43070,43080,43040,43045,67
15/06/2007,14:40:00,43045,43045,43025,43040,116
15/06/2007,14:41:00,43040,43040,43025,43030,81
15/06/2007,14:42:00,43035,43060,43035,43055,38
15/06/2007,14:43:00,43055,43065,43050,43055,39
15/06/2007,14:44:00,43055,43065,43045,43060,29
15/06/2007,14:45:00,43055,43085,43055,43070,30
15/06/2007,14:46:00,43070,43075,43050,43060,45
15/06/2007,14:47:00,43060,43065,43055,43055,15
15/06/2007,14:48:00,43055,43065,43055,43065,14
15/06/2007,14:49:00,43055,43080,43045,43070,47
15/06/2007,14:50:00,43070,43075,43050,43075,24
15/06/2007,14:51:00,43070,43105,43070,43100,51
15/06/2007,14:52:00,43100,43110,43095,43095,30
15/06/2007,14:53:00,43090,43100,43085,43095,35
15/06/2007,14:54:00,43090,43115,43090,43110,48
15/06/2007,14:55:00,43110,43110,43085,43095,48
15/06/2007,14:56:00,43095,43130,43095,43130,61
15/06/2007,14:57:00,43125,43125,43105,43115,22
15/06/2007,14:58:00,43115,43130,43115,43130,37
15/06/2007,14:59:00,43130,43150,43125,43140,108
15/06/2007,15:00:00,43145,43160,43120,43120,92
15/06/2007,15:01:00,43120,43150,43120,43150,59
15/06/2007,15:02:00,43150,43155,43135,43140,42
15/06/2007,15:03:00,43140,43140,43125,43130,33
15/06/2007,15:04:00,43125,43140,43125,43140,18
15/06/2007,15:05:00,43145,43170,43145,43150,40
15/06/2007,15:06:00,43150,43155,43130,43135,35
15/06/2007,15:07:00,43135,43150,43130,43145,52
15/06/2007,15:08:00,43140,43160,43140,43160,100
15/06/2007,15:09:00,43155,43165,43150,43155,35
15/06/2007,15:10:00,43155,43170,43150,43155,79
15/06/2007,15:11:00,43155,43165,43150,43165,39
15/06/2007,15:12:00,43165,43170,43155,43155,33
15/06/2007,15:13:00,43155,43160,43145,43145,16
15/06/2007,15:14:00,43150,43155,43140,43140,17
15/06/2007,15:15:00,43130,43145,43125,43130,39
15/06/2007,15:16:00,43140,43150,43130,43140,19
15/06/2007,15:17:00,43145,43155,43135,43135,34
15/06/2007,15:18:00,43135,43145,43135,43135,24
15/06/2007,15:19:00,43135,43135,43125,43135,16
15/06/2007,15:20:00,43130,43135,43130,43130,8
15/06/2007,15:21:00,43130,43135,43130,43135,4
15/06/2007,15:22:00,43135,43135,43115,43125,29
15/06/2007,15:23:00,43120,43125,43110,43125,19
15/06/2007,15:24:00,43130,43145,43130,43145,18
15/06/2007,15:25:00,43140,43160,43140,43150,39
15/06/2007,15:26:00,43165,43180,43160,43175,57
15/06/2007,15:27:00,43175,43205,43175,43200,93
15/06/2007,15:28:00,43190,43200,43190,43190,34
15/06/2007,15:29:00,43195,43200,43185,43195,21
15/06/2007,15:30:00,43195,43205,43190,43200,92
15/06/2007,15:31:00,43200,43220,43200,43205,65
15/06/2007,15:32:00,43205,43210,43195,43200,42
15/06/2007,15:33:00,43195,43205,43190,43200,45
15/06/2007,15:34:00,43200,43225,43195,43225,51
15/06/2007,15:35:00,43225,43255,43220,43240,124
15/06/2007,15:36:00,43240,43245,43230,43230,81
15/06/2007,15:37:00,43235,43240,43230,43240,38
15/06/2007,15:38:00,43235,43240,43225,43235,83
15/06/2007,15:39:00,43235,43245,43230,43235,49
15/06/2007,15:40:00,43225,43225,43200,43205,70
15/06/2007,15:41:00,43210,43220,43205,43215,19
15/06/2007,15:42:00,43210,43210,43190,43195,72
15/06/2007,15:43:00,43195,43220,43195,43215,76
15/06/2007,15:44:00,43220,43230,43205,43225,84
15/06/2007,15:45:00,43225,43230,43215,43220,150
15/06/2007,15:46:00,43210,43210,43200,43205,16
15/06/2007,15:47:00,43200,43215,43200,43210,25
15/06/2007,15:48:00,43210,43215,43205,43210,24
15/06/2007,15:49:00,43215,43215,43195,43210,33
15/06/2007,15:50:00,43210,43210,43190,43190,24
15/06/2007,15:51:00,43190,43210,43190,43210,17
15/06/2007,15:52:00,43200,43205,43195,43195,16
15/06/2007,15:53:00,43195,43200,43185,43190,27
15/06/2007,15:54:00,43190,43200,43185,43185,15
15/06/2007,15:55:00,43185,43190,43180,43190,12
15/06/2007,15:56:00,43195,43195,43180,43190,29
15/06/2007,15:57:00,43190,43200,43190,43200,20
15/06/2007,15:58:00,43190,43205,43190,43200,23
15/06/2007,15:59:00,43200,43205,43195,43195,13
15/06/2007,16:00:00,43190,43205,43170,43185,93
15/06/2007,16:01:00,43185,43185,43175,43180,32
15/06/2007,16:02:00,43180,43195,43175,43190,82
15/06/2007,16:03:00,43180,43185,43170,43185,16
15/06/2007,16:04:00,43185,43185,43165,43185,31
15/06/2007,16:05:00,43175,43175,43160,43160,27
15/06/2007,16:06:00,43155,43170,43155,43165,25
15/06/2007,16:07:00,43170,43175,43155,43160,36
15/06/2007,16:08:00,43155,43175,43150,43175,32
15/06/2007,16:09:00,43180,43180,43165,43175,39
15/06/2007,16:10:00,43180,43185,43160,43170,18
15/06/2007,16:11:00,43165,43165,43150,43155,16
15/06/2007,16:12:00,43165,43170,43160,43170,12
15/06/2007,16:13:00,43175,43175,43165,43175,12
15/06/2007,16:14:00,43175,43175,43170,43170,5
15/06/2007,16:15:00,43170,43170,43165,43165,7
15/06/2007,16:16:00,43160,43160,43155,43155,17
15/06/2007,16:17:00,43155,43165,43145,43145,58
15/06/2007,16:18:00,43145,43155,43140,43155,15
15/06/2007,16:19:00,43160,43165,43150,43155,28
15/06/2007,16:20:00,43155,43175,43155,43165,48
15/06/2007,16:21:00,43165,43170,43160,43170,14
15/06/2007,16:22:00,43170,43185,43165,43170,51
15/06/2007,16:23:00,43175,43175,43160,43160,22
15/06/2007,16:24:00,43165,43170,43160,43160,7
15/06/2007,16:25:00,43160,43180,43160,43170,19
15/06/2007,16:26:00,43170,43175,43165,43165,31
15/06/2007,16:27:00,43170,43170,43160,43165,25
15/06/2007,16:28:00,43165,43165,43160,43165,15
15/06/2007,16:29:00,43165,43180,43165,43180,21
15/06/2007,16:30:00,43185,43190,43175,43180,17
15/06/2007,16:31:00,43180,43205,43180,43190,63
15/06/2007,16:32:00,43195,43230,43190,43210,81
15/06/2007,16:33:00,43210,43230,43205,43210,44
15/06/2007,16:34:00,43210,43210,43200,43200,18
15/06/2007,16:35:00,43215,43220,43195,43200,18
15/06/2007,16:36:00,43205,43230,43205,43220,58
15/06/2007,16:37:00,43220,43240,43220,43230,22
15/06/2007,16:38:00,43230,43250,43225,43240,66
15/06/2007,16:39:00,43245,43245,43225,43240,49
15/06/2007,16:40:00,43235,43235,43225,43225,22
15/06/2007,16:41:00,43225,43235,43225,43235,11
15/06/2007,16:42:00,43230,43235,43225,43225,27
15/06/2007,16:43:00,43235,43245,43230,43240,24
15/06/2007,16:44:00,43245,43245,43230,43240,12
15/06/2007,16:45:00,43245,43280,43245,43280,94
15/06/2007,16:46:00,43285,43295,43275,43275,94
15/06/2007,16:47:00,43275,43285,43270,43285,45
15/06/2007,16:48:00,43280,43285,43275,43275,42
15/06/2007,16:49:00,43270,43275,43255,43260,54
15/06/2007,16:50:00,43260,43275,43260,43270,39
15/06/2007,16:51:00,43275,43275,43270,43275,27
15/06/2007,16:52:00,43275,43280,43275,43275,27
15/06/2007,16:53:00,43280,43280,43265,43265,73
15/06/2007,16:54:00,43265,43275,43265,43265,37
15/06/2007,16:55:00,43270,43280,43265,43270,45
15/06/2007,16:56:00,43275,43300,43270,43295,52
15/06/2007,16:57:00,43295,43295,43275,43275,24
15/06/2007,16:58:00,43275,43275,43265,43265,13
15/06/2007,16:59:00,43265,43265,43245,43250,20
15/06/2007,17:00:00,43245,43255,43245,43255,39
15/06/2007,17:01:00,43255,43265,43245,43260,32
15/06/2007,17:02:00,43255,43265,43255,43265,11
15/06/2007,17:03:00,43265,43265,43255,43255,25
15/06/2007,17:04:00,43260,43270,43260,43265,27
15/06/2007,17:05:00,43260,43260,43250,43250,3
15/06/2007,17:06:00,43260,43260,43245,43250,23
15/06/2007,17:07:00,43250,43250,43240,43250,6
15/06/2007,17:08:00,43245,43260,43240,43260,20
15/06/2007,17:09:00,43260,43265,43250,43250,28
15/06/2007,17:10:00,43260,43260,43250,43250,17
15/06/2007,17:11:00,43260,43260,43250,43250,9
15/06/2007,17:12:00,43250,43250,43240,43245,23
15/06/2007,17:13:00,43250,43260,43245,43255,30
15/06/2007,17:14:00,43260,43265,43255,43260,14
15/06/2007,17:15:00,43260,43275,43260,43260,68
15/06/2007,17:16:00,43270,43275,43265,43265,18
15/06/2007,17:17:00,43270,43270,43260,43260,29
15/06/2007,17:18:00,43255,43255,43230,43230,91
15/06/2007,17:19:00,43225,43225,43200,43205,66
15/06/2007,17:20:00,43205,43205,43190,43190,69
15/06/2007,17:21:00,43185,43195,43175,43195,28
15/06/2007,17:22:00,43195,43210,43190,43210,56
15/06/2007,17:23:00,43205,43220,43205,43215,18
15/06/2007,17:24:00,43215,43220,43200,43210,33
15/06/2007,17:25:00,43210,43210,43190,43190,53
15/06/2007,17:26:00,43195,43220,43195,43210,40
15/06/2007,17:27:00,43205,43240,43205,43240,114
15/06/2007,17:28:00,43245,43265,43240,43260,74
15/06/2007,17:29:00,43265,43275,43260,43270,39
15/06/2007,17:30:00,43260,43275,43260,43270,27
15/06/2007,17:31:00,43265,43270,43255,43265,44
15/06/2007,17:32:00,43260,43265,43260,43265,8
15/06/2007,17:33:00,43260,43270,43260,43260,15
15/06/2007,17:34:00,43265,43280,43265,43265,42
15/06/2007,17:35:00,43260,43275,43260,43275,20
15/06/2007,17:36:00,43275,43275,43260,43270,22
15/06/2007,17:37:00,43270,43275,43255,43275,15
15/06/2007,17:38:00,43270,43280,43270,43280,20
15/06/2007,17:39:00,43275,43290,43275,43290,38
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/06/2007,17:17:00,43270,43270,43260,43260,29
15/06/2007,17:18:00,43255,43255,43230,43230,91
15/06/2007,17:19:00,43225,43225,43200,43205,66
15/06/2007,17:20:00,43205,43205,43190,43190,69
15/06/2007,17:21:00,43185,43195,43175,43195,28
15/06/2007,17:22:00,43195,43210,43190,43210,56
15/06/2007,17:23:00,43205,43220,43205,43215,18
15/06/2007,17:24:00,43215,43220,43200,43210,33
15/06/2007,17:25:00,43210,43210,43190,43190,53
15/06/2007,17:26:00,43195,43220,43195,43210,40
15/06/2007,17:27:00,43205,43240,43205,43240,114
15/06/2007,17:28:00,43245,43265,43240,43260,74
15/06/2007,17:29:00,43265,43275,43260,43270,39
15/06/2007,17:30:00,43260,43275,43260,43270,27
15/06/2007,17:31:00,43265,43270,43255,43265,44
15/06/2007,17:32:00,43260,43265,43260,43265,8
15/06/2007,17:33:00,43260,43270,43260,43260,15
15/06/2007,17:34:00,43265,43280,43265,43265,42
15/06/2007,17:35:00,43260,43275,43260,43275,20
15/06/2007,17:36:00,43275,43275,43260,43270,22
15/06/2007,17:37:00,43270,43275,43255,43275,15
15/06/2007,17:38:00,43270,43280,43270,43280,20
15/06/2007,17:39:00,43275,43290,43275,43290,38
18/06/2007,09:00:00,43350,43370,43255,43310,197
18/06/2007,09:01:00,43310,43315,43295,43305,67
18/06/2007,09:02:00,43310,43310,43270,43280,86
18/06/2007,09:03:00,43275,43295,43275,43295,44
18/06/2007,09:04:00,43290,43310,43290,43305,67
18/06/2007,09:05:00,43310,43315,43250,43255,161
18/06/2007,09:06:00,43250,43255,43235,43235,66
18/06/2007,09:07:00,43235,43235,43200,43200,92
18/06/2007,09:08:00,43195,43215,43195,43215,90
18/06/2007,09:09:00,43210,43220,43210,43220,28
18/06/2007,09:10:00,43220,43225,43205,43210,60
18/06/2007,09:11:00,43210,43220,43210,43220,37
18/06/2007,09:12:00,43225,43245,43220,43235,48
18/06/2007,09:13:00,43235,43240,43215,43220,91
18/06/2007,09:14:00,43220,43220,43195,43215,84
18/06/2007,09:15:00,43215,43235,43205,43235,40
18/06/2007,09:16:00,43235,43245,43215,43215,32
18/06/2007,09:17:00,43220,43255,43220,43255,62
18/06/2007,09:18:00,43255,43260,43240,43240,43
18/06/2007,09:19:00,43240,43260,43240,43250,29
18/06/2007,09:20:00,43255,43280,43255,43270,52
18/06/2007,09:21:00,43265,43270,43250,43265,40
18/06/2007,09:22:00,43270,43275,43245,43245,36
18/06/2007,09:23:00,43240,43245,43230,43245,32
18/06/2007,09:24:00,43240,43255,43240,43245,10
18/06/2007,09:25:00,43255,43265,43250,43260,34
18/06/2007,09:26:00,43260,43260,43255,43255,32
18/06/2007,09:27:00,43265,43290,43265,43280,32
18/06/2007,09:28:00,43275,43295,43270,43290,22
18/06/2007,09:29:00,43290,43290,43275,43280,15
18/06/2007,09:30:00,43275,43280,43270,43280,21
18/06/2007,09:31:00,43280,43305,43275,43300,95
18/06/2007,09:32:00,43305,43320,43305,43310,39
18/06/2007,09:33:00,43310,43335,43310,43320,62
18/06/2007,09:34:00,43315,43320,43305,43320,41
18/06/2007,09:35:00,43325,43335,43325,43330,24
18/06/2007,09:36:00,43330,43350,43320,43340,92
18/06/2007,09:37:00,43340,43350,43315,43345,64
18/06/2007,09:38:00,43345,43350,43330,43350,41
18/06/2007,09:39:00,43340,43365,43340,43340,72
18/06/2007,09:40:00,43340,43340,43320,43335,64
18/06/2007,09:41:00,43340,43345,43335,43335,35
18/06/2007,09:42:00,43335,43350,43325,43350,43
18/06/2007,09:43:00,43350,43355,43345,43355,24
18/06/2007,09:44:00,43350,43410,43350,43405,182
18/06/2007,09:45:00,43400,43400,43375,43380,66
18/06/2007,09:46:00,43380,43395,43380,43395,64
18/06/2007,09:47:00,43390,43395,43360,43370,35
18/06/2007,09:48:00,43370,43370,43345,43355,67
18/06/2007,09:49:00,43360,43360,43345,43345,30
18/06/2007,09:50:00,43345,43365,43340,43365,49
18/06/2007,09:51:00,43360,43365,43350,43355,18
18/06/2007,09:52:00,43350,43350,43330,43350,42
18/06/2007,09:53:00,43355,43360,43350,43350,39
18/06/2007,09:54:00,43350,43355,43335,43345,37
18/06/2007,09:55:00,43345,43350,43335,43335,21
18/06/2007,09:56:00,43340,43340,43330,43330,29
18/06/2007,09:57:00,43330,43335,43330,43335,10
18/06/2007,09:58:00,43330,43345,43330,43345,45
18/06/2007,09:59:00,43350,43360,43340,43340,35
18/06/2007,10:00:00,43340,43345,43335,43335,24
18/06/2007,10:01:00,43330,43355,43330,43345,36
18/06/2007,10:02:00,43345,43345,43340,43340,5
18/06/2007,10:03:00,43340,43370,43340,43365,49
18/06/2007,10:04:00,43370,43370,43360,43365,12
18/06/2007,10:05:00,43365,43375,43360,43360,40
18/06/2007,10:06:00,43355,43355,43345,43355,31
18/06/2007,10:07:00,43350,43350,43330,43335,48
18/06/2007,10:08:00,43340,43350,43335,43335,35
18/06/2007,10:09:00,43335,43340,43320,43320,27
18/06/2007,10:10:00,43320,43320,43290,43305,103
18/06/2007,10:11:00,43305,43305,43295,43300,31
18/06/2007,10:12:00,43295,43305,43295,43305,14
18/06/2007,10:13:00,43300,43325,43300,43325,42
18/06/2007,10:14:00,43330,43340,43320,43320,42
18/06/2007,10:15:00,43330,43330,43300,43305,31
18/06/2007,10:16:00,43305,43320,43305,43320,15
18/06/2007,10:17:00,43320,43325,43320,43325,18
18/06/2007,10:18:00,43330,43335,43325,43330,19
18/06/2007,10:19:00,43330,43350,43330,43345,28
18/06/2007,10:20:00,43340,43345,43330,43330,32
18/06/2007,10:21:00,43325,43335,43320,43330,16
18/06/2007,10:22:00,43335,43340,43335,43340,6
18/06/2007,10:23:00,43335,43345,43335,43345,3
18/06/2007,10:24:00,43350,43350,43335,43340,9
18/06/2007,10:25:00,43345,43355,43340,43350,21
18/06/2007,10:26:00,43345,43345,43335,43335,7
18/06/2007,10:27:00,43335,43340,43335,43340,2
18/06/2007,10:28:00,43340,43340,43325,43325,16
18/06/2007,10:29:00,43325,43345,43325,43345,12
18/06/2007,10:30:00,43345,43355,43340,43340,31
18/06/2007,10:31:00,43330,43345,43325,43345,35
18/06/2007,10:32:00,43340,43340,43330,43330,7
18/06/2007,10:33:00,43330,43335,43330,43335,16
18/06/2007,10:34:00,43330,43330,43330,43330,3
18/06/2007,10:35:00,43330,43350,43320,43350,28
18/06/2007,10:36:00,43350,43355,43345,43350,16
18/06/2007,10:37:00,43355,43360,43355,43360,15
18/06/2007,10:38:00,43350,43355,43350,43355,5
18/06/2007,10:39:00,43355,43365,43355,43360,9
18/06/2007,10:40:00,43365,43375,43365,43370,12
18/06/2007,10:41:00,43370,43375,43370,43370,13
18/06/2007,10:42:00,43370,43370,43370,43370,8
18/06/2007,10:43:00,43370,43370,43360,43370,13
18/06/2007,10:44:00,43370,43375,43370,43370,7
18/06/2007,10:45:00,43365,43365,43340,43340,16
18/06/2007,10:46:00,43340,43355,43335,43355,17
18/06/2007,10:47:00,43350,43355,43350,43355,6
18/06/2007,10:48:00,43350,43350,43350,43350,4
18/06/2007,10:49:00,43350,43360,43350,43360,14
18/06/2007,10:50:00,43365,43365,43355,43355,22
18/06/2007,10:51:00,43350,43355,43345,43345,24
18/06/2007,10:52:00,43340,43340,43340,43340,12
18/06/2007,10:53:00,43340,43340,43330,43335,36
18/06/2007,10:54:00,43330,43335,43325,43335,11
18/06/2007,10:55:00,43330,43330,43320,43320,11
18/06/2007,10:56:00,43325,43330,43310,43320,25
18/06/2007,10:57:00,43325,43325,43315,43320,15
18/06/2007,10:58:00,43315,43320,43295,43310,75
18/06/2007,10:59:00,43310,43310,43300,43300,13
18/06/2007,11:00:00,43300,43310,43300,43305,14
18/06/2007,11:01:00,43315,43330,43315,43330,14
18/06/2007,11:02:00,43330,43330,43325,43325,11
18/06/2007,11:03:00,43325,43325,43305,43305,18
18/06/2007,11:04:00,43305,43305,43305,43305,6
18/06/2007,11:05:00,43310,43325,43310,43325,13
18/06/2007,11:06:00,43320,43320,43315,43315,7
18/06/2007,11:07:00,43315,43320,43315,43320,3
18/06/2007,11:08:00,43330,43330,43325,43330,12
18/06/2007,11:09:00,43330,43330,43325,43325,3
18/06/2007,11:10:00,43330,43330,43325,43325,3
18/06/2007,11:11:00,43325,43325,43320,43325,9
18/06/2007,11:12:00,43325,43325,43320,43320,2
18/06/2007,11:13:00,43320,43320,43320,43320,2
18/06/2007,11:14:00,43330,43330,43330,43330,6
18/06/2007,11:15:00,43335,43340,43335,43335,12
18/06/2007,11:16:00,43340,43340,43335,43335,4
18/06/2007,11:17:00,43335,43345,43335,43340,15
18/06/2007,11:18:00,43340,43350,43340,43345,19
18/06/2007,11:19:00,43350,43350,43345,43345,29
18/06/2007,11:20:00,43345,43345,43330,43330,14
18/06/2007,11:21:00,43325,43350,43325,43350,23
18/06/2007,11:22:00,43345,43350,43340,43340,11
18/06/2007,11:23:00,43345,43350,43345,43350,7
18/06/2007,11:24:00,43345,43350,43345,43345,5
18/06/2007,11:25:00,43345,43360,43340,43360,11
18/06/2007,11:26:00,43355,43355,43330,43330,18
18/06/2007,11:27:00,43330,43335,43315,43315,35
18/06/2007,11:28:00,43315,43330,43315,43325,18
18/06/2007,11:29:00,43325,43330,43320,43320,23
18/06/2007,11:30:00,43320,43325,43310,43320,41
18/06/2007,11:31:00,43320,43345,43320,43335,75
18/06/2007,11:32:00,43335,43345,43335,43335,29
18/06/2007,11:33:00,43340,43350,43340,43350,25
18/06/2007,11:34:00,43350,43355,43345,43355,13
18/06/2007,11:35:00,43350,43350,43345,43350,8
18/06/2007,11:36:00,43355,43355,43340,43345,59
18/06/2007,11:37:00,43350,43350,43345,43345,3
18/06/2007,11:38:00,43350,43350,43345,43350,38
18/06/2007,11:39:00,43355,43355,43355,43355,8
18/06/2007,11:40:00,43355,43355,43345,43345,3
18/06/2007,11:41:00,43345,43345,43330,43330,16
18/06/2007,11:42:00,43330,43330,43315,43320,49
18/06/2007,11:43:00,43325,43335,43325,43330,14
18/06/2007,11:44:00,43330,43330,43330,43330,4
18/06/2007,11:45:00,43335,43340,43335,43335,14
18/06/2007,11:46:00,43335,43335,43330,43330,13
18/06/2007,11:47:00,43330,43330,43325,43330,16
18/06/2007,11:48:00,43320,43325,43300,43310,29
18/06/2007,11:49:00,43315,43315,43310,43310,5
18/06/2007,11:50:00,43310,43315,43285,43295,37
18/06/2007,11:51:00,43295,43300,43295,43300,15
18/06/2007,11:52:00,43295,43310,43295,43310,29
18/06/2007,11:53:00,43305,43305,43275,43275,36
18/06/2007,11:54:00,43280,43290,43265,43280,57
18/06/2007,11:55:00,43280,43280,43275,43275,13
18/06/2007,11:56:00,43270,43270,43255,43260,24
18/06/2007,11:57:00,43265,43265,43235,43245,84
18/06/2007,11:58:00,43245,43245,43230,43235,52
18/06/2007,11:59:00,43235,43240,43235,43235,34
18/06/2007,12:00:00,43235,43240,43225,43225,86
18/06/2007,12:01:00,43220,43220,43205,43220,101
18/06/2007,12:02:00,43215,43220,43210,43210,23
18/06/2007,12:03:00,43210,43220,43205,43210,36
18/06/2007,12:04:00,43210,43230,43210,43225,55
18/06/2007,12:05:00,43220,43235,43220,43235,12
18/06/2007,12:06:00,43240,43240,43230,43230,8
18/06/2007,12:07:00,43230,43230,43230,43230,8
18/06/2007,12:08:00,43235,43235,43230,43235,13
18/06/2007,12:09:00,43240,43240,43230,43230,10
18/06/2007,12:10:00,43230,43245,43230,43240,46
18/06/2007,12:11:00,43235,43235,43220,43220,35
18/06/2007,12:12:00,43215,43215,43200,43205,52
18/06/2007,12:13:00,43205,43215,43200,43200,33
18/06/2007,12:14:00,43200,43220,43200,43220,21
18/06/2007,12:15:00,43220,43235,43220,43235,25
18/06/2007,12:16:00,43235,43235,43230,43230,8
18/06/2007,12:17:00,43225,43225,43210,43210,15
18/06/2007,12:18:00,43210,43215,43200,43215,43
18/06/2007,12:19:00,43210,43240,43210,43240,37
18/06/2007,12:20:00,43235,43235,43225,43230,12
18/06/2007,12:21:00,43235,43240,43235,43240,21
18/06/2007,12:22:00,43235,43235,43230,43235,16
18/06/2007,12:23:00,43235,43240,43235,43240,7
18/06/2007,12:24:00,43245,43245,43235,43235,12
18/06/2007,12:25:00,43235,43240,43235,43235,12
18/06/2007,12:26:00,43235,43245,43235,43240,9
18/06/2007,12:27:00,43240,43240,43240,43240,7
18/06/2007,12:28:00,43235,43240,43235,43235,15
18/06/2007,12:29:00,43240,43245,43240,43245,16
18/06/2007,12:30:00,43245,43245,43235,43240,6
18/06/2007,12:31:00,43235,43240,43225,43225,17
18/06/2007,12:32:00,43230,43230,43220,43225,12
18/06/2007,12:33:00,43225,43230,43225,43230,8
18/06/2007,12:34:00,43235,43235,43215,43215,24
18/06/2007,12:35:00,43215,43230,43215,43230,14
18/06/2007,12:36:00,43230,43230,43230,43230,11
18/06/2007,12:37:00,43235,43235,43220,43220,21
18/06/2007,12:38:00,43220,43220,43205,43205,22
18/06/2007,12:39:00,43205,43205,43185,43190,95
18/06/2007,12:40:00,43190,43195,43185,43195,37
18/06/2007,12:41:00,43195,43205,43195,43205,13
18/06/2007,12:42:00,43200,43200,43190,43190,16
18/06/2007,12:43:00,43190,43190,43185,43185,14
18/06/2007,12:44:00,43185,43200,43180,43190,22
18/06/2007,12:45:00,43195,43195,43190,43190,12
18/06/2007,12:46:00,43185,43185,43175,43180,16
18/06/2007,12:47:00,43175,43175,43170,43170,11
18/06/2007,12:48:00,43165,43165,43155,43165,48
18/06/2007,12:49:00,43165,43170,43145,43165,36
18/06/2007,12:50:00,43165,43165,43145,43165,22
18/06/2007,12:51:00,43165,43185,43165,43180,27
18/06/2007,12:52:00,43175,43180,43170,43170,8
18/06/2007,12:53:00,43170,43185,43170,43185,3
18/06/2007,12:54:00,43180,43185,43175,43180,18
18/06/2007,12:55:00,43175,43175,43160,43160,13
18/06/2007,12:56:00,43160,43165,43155,43165,4
18/06/2007,12:57:00,43165,43165,43150,43150,14
18/06/2007,12:58:00,43145,43150,43145,43150,9
18/06/2007,12:59:00,43165,43175,43160,43160,38
18/06/2007,13:00:00,43160,43160,43150,43160,12
18/06/2007,13:01:00,43165,43165,43160,43160,9
18/06/2007,13:02:00,43160,43160,43150,43150,11
18/06/2007,13:03:00,43160,43165,43160,43160,4
18/06/2007,13:04:00,43160,43165,43160,43165,9
18/06/2007,13:05:00,43165,43185,43160,43180,28
18/06/2007,13:06:00,43180,43180,43175,43180,12
18/06/2007,13:07:00,43185,43190,43180,43190,7
18/06/2007,13:08:00,43190,43190,43190,43190,8
18/06/2007,13:09:00,43190,43195,43190,43195,11
18/06/2007,13:10:00,43200,43205,43195,43195,21
18/06/2007,13:11:00,43195,43195,43195,43195,5
18/06/2007,13:13:00,43200,43200,43190,43190,8
18/06/2007,13:15:00,43190,43200,43190,43195,15
18/06/2007,13:16:00,43205,43205,43205,43205,1
18/06/2007,13:17:00,43205,43205,43200,43200,2
18/06/2007,13:18:00,43200,43200,43200,43200,2
18/06/2007,13:19:00,43200,43200,43195,43195,12
18/06/2007,13:20:00,43195,43195,43195,43195,1
18/06/2007,13:21:00,43195,43195,43195,43195,1
18/06/2007,13:22:00,43200,43205,43200,43205,16
18/06/2007,13:23:00,43210,43220,43210,43215,18
18/06/2007,13:24:00,43220,43220,43215,43215,9
18/06/2007,13:25:00,43205,43210,43200,43200,4
18/06/2007,13:26:00,43205,43215,43200,43215,10
18/06/2007,13:27:00,43210,43215,43210,43210,3
18/06/2007,13:28:00,43210,43210,43210,43210,1
18/06/2007,13:29:00,43215,43215,43210,43210,3
18/06/2007,13:30:00,43210,43210,43210,43210,1
18/06/2007,13:31:00,43210,43210,43210,43210,1
18/06/2007,13:33:00,43210,43210,43210,43210,5
18/06/2007,13:34:00,43210,43215,43200,43200,23
18/06/2007,13:35:00,43195,43195,43190,43190,12
18/06/2007,13:36:00,43190,43190,43190,43190,4
18/06/2007,13:37:00,43190,43190,43190,43190,5
18/06/2007,13:38:00,43190,43190,43190,43190,1
18/06/2007,13:39:00,43195,43195,43190,43190,10
18/06/2007,13:40:00,43185,43185,43175,43185,31
18/06/2007,13:41:00,43185,43185,43185,43185,1
18/06/2007,13:42:00,43190,43190,43185,43185,4
18/06/2007,13:45:00,43180,43180,43180,43180,9
18/06/2007,13:46:00,43185,43185,43175,43175,8
18/06/2007,13:47:00,43170,43180,43165,43175,19
18/06/2007,13:48:00,43170,43170,43165,43165,4
18/06/2007,13:49:00,43160,43175,43160,43175,14
18/06/2007,13:50:00,43170,43180,43170,43180,3
18/06/2007,13:51:00,43175,43175,43170,43170,4
18/06/2007,13:52:00,43175,43175,43165,43165,15
18/06/2007,13:53:00,43160,43170,43160,43170,20
18/06/2007,13:54:00,43175,43185,43165,43185,26
18/06/2007,13:55:00,43185,43190,43185,43190,13
18/06/2007,13:56:00,43195,43200,43195,43195,26
18/06/2007,13:57:00,43190,43195,43190,43190,7
18/06/2007,13:58:00,43190,43190,43185,43185,10
18/06/2007,13:59:00,43185,43190,43180,43180,7
18/06/2007,14:00:00,43180,43190,43165,43190,26
18/06/2007,14:01:00,43185,43190,43185,43190,9
18/06/2007,14:02:00,43190,43190,43190,43190,2
18/06/2007,14:03:00,43190,43190,43185,43185,12
18/06/2007,14:04:00,43190,43195,43185,43190,14
18/06/2007,14:05:00,43195,43195,43195,43195,3
18/06/2007,14:06:00,43195,43195,43195,43195,14
18/06/2007,14:07:00,43195,43210,43195,43205,11
18/06/2007,14:08:00,43210,43215,43210,43215,11
18/06/2007,14:09:00,43220,43220,43215,43220,4
18/06/2007,14:10:00,43220,43220,43210,43210,8
18/06/2007,14:11:00,43215,43220,43210,43210,5
18/06/2007,14:12:00,43220,43235,43220,43225,33
18/06/2007,14:13:00,43230,43230,43230,43230,6
18/06/2007,14:14:00,43230,43230,43225,43230,7
18/06/2007,14:15:00,43225,43235,43225,43230,15
18/06/2007,14:16:00,43235,43245,43235,43235,24
18/06/2007,14:17:00,43235,43235,43220,43220,20
18/06/2007,14:18:00,43220,43225,43220,43220,6
18/06/2007,14:19:00,43220,43225,43220,43225,6
18/06/2007,14:20:00,43225,43230,43225,43230,7
18/06/2007,14:21:00,43225,43230,43225,43225,15
18/06/2007,14:22:00,43220,43225,43220,43225,2
18/06/2007,14:23:00,43225,43235,43225,43235,3
18/06/2007,14:25:00,43235,43235,43235,43235,1
18/06/2007,14:26:00,43235,43240,43235,43240,2
18/06/2007,14:27:00,43240,43245,43240,43245,16
18/06/2007,14:28:00,43245,43245,43245,43245,3
18/06/2007,14:29:00,43250,43265,43250,43260,54
18/06/2007,14:30:00,43260,43260,43255,43255,9
18/06/2007,14:31:00,43250,43255,43245,43255,13
18/06/2007,14:32:00,43255,43255,43255,43255,5
18/06/2007,14:33:00,43260,43260,43260,43260,2
18/06/2007,14:34:00,43255,43255,43245,43250,13
18/06/2007,14:35:00,43250,43260,43250,43255,18
18/06/2007,14:36:00,43250,43250,43245,43245,11
18/06/2007,14:37:00,43245,43255,43245,43255,12
18/06/2007,14:38:00,43255,43260,43255,43260,8
18/06/2007,14:39:00,43260,43260,43255,43260,203
18/06/2007,14:40:00,43255,43255,43255,43255,4
18/06/2007,14:41:00,43260,43265,43260,43260,15
18/06/2007,14:42:00,43255,43265,43255,43255,9
18/06/2007,14:44:00,43255,43255,43255,43255,3
18/06/2007,14:45:00,43260,43260,43255,43255,9
18/06/2007,14:46:00,43260,43265,43260,43265,5
18/06/2007,14:47:00,43265,43265,43260,43265,23
18/06/2007,14:48:00,43265,43265,43260,43260,10
18/06/2007,14:49:00,43260,43260,43255,43255,4
18/06/2007,14:50:00,43255,43255,43255,43255,3
18/06/2007,14:51:00,43260,43260,43260,43260,5
18/06/2007,14:52:00,43260,43260,43255,43255,7
18/06/2007,14:53:00,43255,43255,43250,43250,17
18/06/2007,14:54:00,43250,43250,43245,43245,28
18/06/2007,14:55:00,43250,43255,43250,43250,9
18/06/2007,14:57:00,43250,43250,43245,43245,6
18/06/2007,14:58:00,43240,43240,43240,43240,10
18/06/2007,14:59:00,43240,43240,43235,43235,2
18/06/2007,15:00:00,43235,43245,43235,43245,10
18/06/2007,15:01:00,43245,43245,43245,43245,1
18/06/2007,15:02:00,43250,43260,43250,43260,23
18/06/2007,15:03:00,43255,43255,43255,43255,3
18/06/2007,15:04:00,43250,43255,43250,43255,16
18/06/2007,15:06:00,43260,43260,43255,43255,9
18/06/2007,15:07:00,43260,43270,43260,43260,33
18/06/2007,15:09:00,43265,43265,43265,43265,3
18/06/2007,15:10:00,43265,43265,43255,43255,7
18/06/2007,15:12:00,43260,43260,43240,43245,38
18/06/2007,15:13:00,43245,43245,43245,43245,2
18/06/2007,15:15:00,43245,43250,43245,43250,17
18/06/2007,15:16:00,43255,43260,43255,43260,11
18/06/2007,15:17:00,43255,43255,43245,43245,8
18/06/2007,15:18:00,43245,43245,43245,43245,3
18/06/2007,15:19:00,43245,43255,43245,43255,21
18/06/2007,15:20:00,43255,43255,43255,43255,1
18/06/2007,15:21:00,43250,43250,43250,43250,2
18/06/2007,15:22:00,43250,43250,43250,43250,1
18/06/2007,15:23:00,43250,43250,43250,43250,4
18/06/2007,15:24:00,43245,43245,43245,43245,6
18/06/2007,15:26:00,43240,43245,43235,43245,8
18/06/2007,15:27:00,43240,43245,43240,43245,4
18/06/2007,15:28:00,43235,43245,43235,43245,10
18/06/2007,15:29:00,43250,43250,43240,43240,11
18/06/2007,15:30:00,43240,43245,43220,43225,32
18/06/2007,15:31:00,43225,43235,43225,43235,16
18/06/2007,15:32:00,43240,43255,43240,43255,37
18/06/2007,15:33:00,43250,43250,43250,43250,3
18/06/2007,15:34:00,43245,43250,43240,43240,15
18/06/2007,15:35:00,43240,43240,43235,43235,13
18/06/2007,15:36:00,43235,43235,43230,43235,9
18/06/2007,15:37:00,43230,43245,43225,43240,15
18/06/2007,15:38:00,43240,43245,43240,43245,33
18/06/2007,15:39:00,43240,43240,43215,43215,29
18/06/2007,15:40:00,43215,43225,43210,43225,41
18/06/2007,15:41:00,43230,43240,43225,43240,21
18/06/2007,15:42:00,43230,43230,43220,43220,10
18/06/2007,15:43:00,43225,43235,43225,43235,8
18/06/2007,15:44:00,43235,43235,43235,43235,19
18/06/2007,15:45:00,43230,43240,43230,43240,9
18/06/2007,15:46:00,43230,43230,43210,43210,33
18/06/2007,15:47:00,43220,43220,43205,43210,28
18/06/2007,15:48:00,43220,43235,43220,43225,20
18/06/2007,15:49:00,43220,43225,43205,43210,23
18/06/2007,15:50:00,43215,43230,43215,43230,24
18/06/2007,15:51:00,43230,43230,43220,43220,29
18/06/2007,15:52:00,43225,43230,43210,43220,35
18/06/2007,15:53:00,43225,43225,43215,43225,4
18/06/2007,15:54:00,43230,43245,43230,43240,43
18/06/2007,15:55:00,43235,43235,43215,43220,29
18/06/2007,15:56:00,43220,43235,43220,43230,11
18/06/2007,15:57:00,43235,43250,43235,43250,20
18/06/2007,15:58:00,43250,43250,43240,43240,19
18/06/2007,15:59:00,43235,43240,43225,43240,24
18/06/2007,16:00:00,43235,43240,43210,43210,35
18/06/2007,16:01:00,43205,43205,43170,43170,79
18/06/2007,16:02:00,43170,43185,43170,43180,31
18/06/2007,16:03:00,43175,43175,43160,43160,46
18/06/2007,16:04:00,43160,43175,43155,43175,47
18/06/2007,16:05:00,43175,43180,43165,43170,22
18/06/2007,16:06:00,43175,43185,43170,43185,32
18/06/2007,16:07:00,43185,43185,43155,43160,38
18/06/2007,16:08:00,43160,43180,43160,43180,29
18/06/2007,16:09:00,43180,43200,43175,43200,32
18/06/2007,16:10:00,43195,43205,43180,43185,16
18/06/2007,16:11:00,43190,43195,43185,43190,13
18/06/2007,16:12:00,43185,43190,43180,43185,17
18/06/2007,16:13:00,43185,43195,43180,43180,13
18/06/2007,16:14:00,43180,43190,43180,43190,7
18/06/2007,16:15:00,43190,43190,43160,43160,51
18/06/2007,16:16:00,43165,43175,43150,43150,53
18/06/2007,16:17:00,43145,43160,43140,43150,46
18/06/2007,16:18:00,43150,43155,43130,43130,31
18/06/2007,16:19:00,43130,43135,43125,43130,24
18/06/2007,16:20:00,43140,43140,43125,43130,34
18/06/2007,16:21:00,43125,43125,43105,43115,67
18/06/2007,16:22:00,43115,43120,43105,43105,31
18/06/2007,16:23:00,43105,43130,43105,43130,16
18/06/2007,16:24:00,43120,43140,43120,43130,34
18/06/2007,16:25:00,43135,43140,43130,43140,25
18/06/2007,16:26:00,43130,43140,43130,43140,12
18/06/2007,16:27:00,43135,43155,43130,43150,39
18/06/2007,16:28:00,43150,43155,43140,43150,25
18/06/2007,16:29:00,43150,43150,43115,43130,41
18/06/2007,16:30:00,43130,43135,43105,43120,36
18/06/2007,16:31:00,43120,43120,43100,43115,26
18/06/2007,16:32:00,43115,43115,43095,43105,28
18/06/2007,16:33:00,43110,43140,43110,43135,38
18/06/2007,16:34:00,43130,43145,43130,43135,31
18/06/2007,16:35:00,43125,43135,43125,43135,19
18/06/2007,16:36:00,43140,43175,43140,43165,62
18/06/2007,16:37:00,43165,43165,43150,43150,20
18/06/2007,16:38:00,43145,43150,43140,43145,21
18/06/2007,16:39:00,43145,43160,43145,43150,25
18/06/2007,16:40:00,43150,43160,43150,43160,21
18/06/2007,16:41:00,43155,43155,43145,43150,17
18/06/2007,16:42:00,43150,43155,43145,43155,12
18/06/2007,16:43:00,43155,43185,43155,43185,59
18/06/2007,16:44:00,43185,43190,43155,43160,42
18/06/2007,16:45:00,43160,43160,43160,43160,1
18/06/2007,16:46:00,43165,43165,43155,43155,17
18/06/2007,16:47:00,43160,43160,43145,43150,28
18/06/2007,16:48:00,43150,43150,43135,43135,42
18/06/2007,16:49:00,43135,43140,43115,43125,47
18/06/2007,16:50:00,43125,43130,43115,43125,28
18/06/2007,16:51:00,43130,43130,43105,43110,24
18/06/2007,16:52:00,43110,43125,43105,43120,31
18/06/2007,16:53:00,43115,43125,43115,43115,13
18/06/2007,16:54:00,43110,43120,43110,43120,14
18/06/2007,16:55:00,43120,43135,43120,43130,28
18/06/2007,16:56:00,43130,43130,43115,43115,24
18/06/2007,16:57:00,43110,43120,43105,43110,34
18/06/2007,16:58:00,43110,43115,43100,43115,21
18/06/2007,16:59:00,43110,43125,43110,43125,160
18/06/2007,17:00:00,43130,43135,43100,43105,68
18/06/2007,17:01:00,43110,43115,43080,43090,70
18/06/2007,17:02:00,43090,43105,43080,43105,20
18/06/2007,17:03:00,43100,43100,43080,43085,36
18/06/2007,17:04:00,43085,43110,43085,43105,12
18/06/2007,17:05:00,43105,43115,43100,43115,18
18/06/2007,17:06:00,43120,43125,43115,43120,28
18/06/2007,17:07:00,43120,43125,43115,43125,22
18/06/2007,17:08:00,43125,43130,43120,43125,17
18/06/2007,17:09:00,43130,43135,43125,43130,26
18/06/2007,17:10:00,43130,43130,43120,43125,13
18/06/2007,17:11:00,43125,43135,43125,43130,26
18/06/2007,17:12:00,43130,43130,43115,43115,45
18/06/2007,17:13:00,43110,43120,43105,43120,19
18/06/2007,17:14:00,43115,43130,43115,43130,16
18/06/2007,17:15:00,43130,43140,43130,43140,46
18/06/2007,17:16:00,43145,43160,43145,43155,92
18/06/2007,17:17:00,43155,43185,43155,43175,55
18/06/2007,17:18:00,43175,43185,43175,43180,53
18/06/2007,17:19:00,43180,43200,43180,43190,32
18/06/2007,17:20:00,43190,43200,43185,43190,28
18/06/2007,17:21:00,43190,43230,43190,43220,74
18/06/2007,17:22:00,43220,43230,43215,43215,32
18/06/2007,17:23:00,43220,43230,43215,43220,68
18/06/2007,17:24:00,43215,43225,43215,43220,39
18/06/2007,17:25:00,43215,43220,43190,43190,69
18/06/2007,17:26:00,43185,43225,43180,43225,52
18/06/2007,17:27:00,43225,43225,43205,43205,17
18/06/2007,17:28:00,43210,43245,43205,43210,73
18/06/2007,17:29:00,43215,43230,43190,43215,106
18/06/2007,17:30:00,43200,43215,43195,43200,47
18/06/2007,17:31:00,43200,43210,43200,43200,27
18/06/2007,17:32:00,43200,43205,43200,43205,11
18/06/2007,17:33:00,43205,43210,43200,43200,10
18/06/2007,17:34:00,43200,43210,43195,43195,17
18/06/2007,17:35:00,43200,43210,43200,43210,16
18/06/2007,17:36:00,43210,43215,43210,43215,12
18/06/2007,17:37:00,43220,43225,43210,43220,20
18/06/2007,17:38:00,43225,43230,43220,43230,22
18/06/2007,17:39:00,43230,43240,43220,43220,36
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/06/2007,17:11:00,43125,43135,43125,43130,26
18/06/2007,17:12:00,43130,43130,43115,43115,45
18/06/2007,17:13:00,43110,43120,43105,43120,19
18/06/2007,17:14:00,43115,43130,43115,43130,16
18/06/2007,17:15:00,43130,43140,43130,43140,46
18/06/2007,17:16:00,43145,43160,43145,43155,92
18/06/2007,17:17:00,43155,43185,43155,43175,55
18/06/2007,17:18:00,43175,43185,43175,43180,53
18/06/2007,17:19:00,43180,43200,43180,43190,32
18/06/2007,17:20:00,43190,43200,43185,43190,28
18/06/2007,17:21:00,43190,43230,43190,43220,74
18/06/2007,17:22:00,43220,43230,43215,43215,32
18/06/2007,17:23:00,43220,43230,43215,43220,68
18/06/2007,17:24:00,43215,43225,43215,43220,39
18/06/2007,17:25:00,43215,43220,43190,43190,69
18/06/2007,17:26:00,43185,43225,43180,43225,52
18/06/2007,17:27:00,43225,43225,43205,43205,17
18/06/2007,17:28:00,43210,43245,43205,43210,73
18/06/2007,17:29:00,43215,43230,43190,43215,106
18/06/2007,17:30:00,43200,43215,43195,43200,47
18/06/2007,17:31:00,43200,43210,43200,43200,27
18/06/2007,17:32:00,43200,43205,43200,43205,11
18/06/2007,17:33:00,43205,43210,43200,43200,10
18/06/2007,17:34:00,43200,43210,43195,43195,17
18/06/2007,17:35:00,43200,43210,43200,43210,16
18/06/2007,17:36:00,43210,43215,43210,43215,12
18/06/2007,17:37:00,43220,43225,43210,43220,20
18/06/2007,17:38:00,43225,43230,43220,43230,22
18/06/2007,17:39:00,43230,43240,43220,43220,36
19/06/2007,09:00:00,43225,43240,43190,43210,76
19/06/2007,09:01:00,43205,43230,43200,43225,65
19/06/2007,09:02:00,43225,43255,43225,43235,57
19/06/2007,09:03:00,43230,43245,43230,43240,39
19/06/2007,09:04:00,43240,43245,43240,43245,25
19/06/2007,09:05:00,43245,43245,43225,43245,54
19/06/2007,09:06:00,43250,43285,43245,43285,65
19/06/2007,09:07:00,43290,43325,43285,43325,147
19/06/2007,09:08:00,43325,43340,43310,43320,99
19/06/2007,09:09:00,43320,43335,43320,43330,39
19/06/2007,09:10:00,43335,43355,43335,43345,118
19/06/2007,09:11:00,43350,43375,43345,43370,86
19/06/2007,09:12:00,43370,43370,43340,43355,104
19/06/2007,09:13:00,43355,43355,43340,43350,34
19/06/2007,09:14:00,43345,43350,43320,43320,63
19/06/2007,09:15:00,43315,43330,43315,43330,69
19/06/2007,09:16:00,43330,43330,43320,43325,17
19/06/2007,09:17:00,43325,43335,43320,43325,24
19/06/2007,09:18:00,43325,43325,43320,43325,12
19/06/2007,09:19:00,43330,43335,43315,43315,16
19/06/2007,09:20:00,43315,43315,43305,43305,36
19/06/2007,09:21:00,43305,43310,43295,43300,41
19/06/2007,09:22:00,43300,43300,43300,43300,5
19/06/2007,09:23:00,43305,43315,43305,43305,26
19/06/2007,09:24:00,43300,43305,43295,43300,45
19/06/2007,09:25:00,43305,43315,43305,43315,30
19/06/2007,09:26:00,43320,43345,43315,43345,46
19/06/2007,09:27:00,43345,43355,43345,43355,46
19/06/2007,09:28:00,43355,43355,43335,43340,28
19/06/2007,09:29:00,43345,43345,43335,43335,23
19/06/2007,09:30:00,43335,43345,43315,43340,39
19/06/2007,09:31:00,43335,43335,43325,43330,10
19/06/2007,09:32:00,43325,43340,43325,43340,16
19/06/2007,09:33:00,43335,43335,43330,43335,12
19/06/2007,09:34:00,43335,43335,43325,43325,29
19/06/2007,09:35:00,43330,43365,43325,43365,65
19/06/2007,09:36:00,43370,43380,43370,43370,36
19/06/2007,09:37:00,43365,43370,43355,43355,34
19/06/2007,09:38:00,43355,43355,43340,43350,61
19/06/2007,09:39:00,43345,43345,43335,43340,35
19/06/2007,09:40:00,43335,43335,43315,43320,52
19/06/2007,09:41:00,43315,43320,43310,43315,22
19/06/2007,09:42:00,43315,43320,43310,43310,9
19/06/2007,09:43:00,43310,43330,43310,43325,12
19/06/2007,09:44:00,43330,43330,43315,43325,7
19/06/2007,09:45:00,43320,43325,43315,43315,7
19/06/2007,09:46:00,43325,43330,43320,43325,8
19/06/2007,09:47:00,43325,43335,43325,43335,11
19/06/2007,09:48:00,43335,43345,43335,43345,13
19/06/2007,09:49:00,43345,43350,43340,43345,27
19/06/2007,09:50:00,43345,43360,43345,43360,35
19/06/2007,09:51:00,43360,43390,43355,43390,61
19/06/2007,09:52:00,43390,43390,43370,43370,21
19/06/2007,09:53:00,43375,43380,43370,43370,20
19/06/2007,09:54:00,43370,43390,43370,43385,29
19/06/2007,09:55:00,43390,43395,43355,43365,87
19/06/2007,09:56:00,43370,43385,43370,43380,40
19/06/2007,09:57:00,43380,43380,43365,43370,53
19/06/2007,09:58:00,43360,43365,43360,43365,6
19/06/2007,09:59:00,43360,43360,43340,43350,38
19/06/2007,10:00:00,43350,43350,43345,43350,28
19/06/2007,10:01:00,43350,43365,43350,43365,14
19/06/2007,10:02:00,43355,43355,43345,43345,9
19/06/2007,10:03:00,43340,43345,43330,43335,52
19/06/2007,10:04:00,43335,43340,43335,43335,8
19/06/2007,10:05:00,43340,43345,43340,43340,12
19/06/2007,10:06:00,43345,43365,43345,43360,29
19/06/2007,10:07:00,43360,43365,43360,43360,4
19/06/2007,10:08:00,43355,43355,43345,43350,13
19/06/2007,10:09:00,43350,43360,43345,43355,13
19/06/2007,10:10:00,43355,43355,43340,43345,10
19/06/2007,10:11:00,43340,43355,43340,43350,36
19/06/2007,10:12:00,43350,43350,43335,43335,32
19/06/2007,10:13:00,43340,43345,43335,43335,9
19/06/2007,10:14:00,43330,43335,43330,43335,2
19/06/2007,10:15:00,43340,43340,43335,43335,6
19/06/2007,10:16:00,43330,43335,43325,43335,7
19/06/2007,10:17:00,43340,43345,43340,43340,11
19/06/2007,10:18:00,43345,43360,43340,43355,39
19/06/2007,10:19:00,43355,43360,43355,43360,9
19/06/2007,10:20:00,43365,43370,43365,43365,4
19/06/2007,10:21:00,43360,43365,43355,43355,21
19/06/2007,10:22:00,43365,43375,43365,43365,11
19/06/2007,10:23:00,43365,43365,43360,43360,8
19/06/2007,10:24:00,43355,43355,43340,43345,20
19/06/2007,10:25:00,43350,43355,43350,43350,4
19/06/2007,10:26:00,43355,43355,43355,43355,4
19/06/2007,10:27:00,43355,43355,43335,43340,29
19/06/2007,10:28:00,43335,43345,43335,43340,15
19/06/2007,10:29:00,43340,43340,43340,43340,4
19/06/2007,10:30:00,43340,43345,43335,43335,8
19/06/2007,10:31:00,43345,43345,43335,43335,10
19/06/2007,10:32:00,43345,43375,43345,43370,41
19/06/2007,10:33:00,43370,43375,43365,43365,10
19/06/2007,10:34:00,43360,43360,43355,43355,9
19/06/2007,10:35:00,43355,43360,43355,43360,8
19/06/2007,10:36:00,43365,43365,43365,43365,2
19/06/2007,10:37:00,43365,43370,43365,43370,10
19/06/2007,10:38:00,43370,43400,43365,43390,84
19/06/2007,10:39:00,43390,43420,43390,43415,90
19/06/2007,10:40:00,43420,43430,43415,43425,79
19/06/2007,10:41:00,43420,43420,43400,43405,59
19/06/2007,10:42:00,43405,43410,43400,43410,17
19/06/2007,10:44:00,43405,43410,43400,43410,28
19/06/2007,10:45:00,43415,43415,43410,43410,18
19/06/2007,10:46:00,43405,43405,43405,43405,7
19/06/2007,10:47:00,43405,43405,43400,43400,3
19/06/2007,10:48:00,43400,43400,43390,43400,35
19/06/2007,10:49:00,43395,43395,43395,43395,13
19/06/2007,10:50:00,43395,43395,43385,43385,16
19/06/2007,10:51:00,43385,43390,43385,43390,6
19/06/2007,10:52:00,43390,43390,43375,43380,12
19/06/2007,10:53:00,43380,43380,43380,43380,2
19/06/2007,10:54:00,43385,43395,43385,43390,13
19/06/2007,10:55:00,43395,43395,43395,43395,1
19/06/2007,10:56:00,43395,43395,43395,43395,5
19/06/2007,10:57:00,43395,43410,43395,43410,20
19/06/2007,10:58:00,43415,43430,43410,43410,69
19/06/2007,10:59:00,43410,43410,43400,43400,22
19/06/2007,11:00:00,43405,43405,43355,43355,125
19/06/2007,11:01:00,43360,43360,43325,43345,91
19/06/2007,11:02:00,43345,43370,43340,43365,48
19/06/2007,11:03:00,43365,43370,43355,43365,41
19/06/2007,11:04:00,43370,43385,43365,43380,26
19/06/2007,11:05:00,43385,43390,43365,43365,53
19/06/2007,11:06:00,43370,43370,43350,43350,46
19/06/2007,11:07:00,43345,43360,43340,43340,31
19/06/2007,11:08:00,43335,43355,43335,43340,31
19/06/2007,11:09:00,43335,43350,43310,43315,81
19/06/2007,11:10:00,43320,43340,43315,43330,42
19/06/2007,11:11:00,43330,43345,43330,43335,37
19/06/2007,11:12:00,43335,43335,43310,43320,48
19/06/2007,11:13:00,43315,43320,43305,43305,42
19/06/2007,11:14:00,43305,43315,43290,43315,80
19/06/2007,11:15:00,43315,43330,43315,43325,23
19/06/2007,11:16:00,43330,43355,43330,43350,30
19/06/2007,11:17:00,43350,43350,43330,43330,31
19/06/2007,11:18:00,43335,43335,43305,43305,23
19/06/2007,11:19:00,43310,43335,43295,43330,77
19/06/2007,11:20:00,43325,43325,43300,43305,36
19/06/2007,11:21:00,43310,43315,43300,43300,13
19/06/2007,11:22:00,43300,43300,43280,43290,54
19/06/2007,11:23:00,43290,43300,43285,43295,19
19/06/2007,11:24:00,43290,43305,43285,43295,30
19/06/2007,11:25:00,43295,43310,43295,43305,10
19/06/2007,11:26:00,43300,43300,43275,43280,58
19/06/2007,11:27:00,43285,43295,43280,43290,37
19/06/2007,11:28:00,43290,43295,43285,43285,11
19/06/2007,11:29:00,43285,43285,43275,43275,16
19/06/2007,11:30:00,43275,43275,43250,43250,87
19/06/2007,11:31:00,43255,43275,43255,43270,30
19/06/2007,11:32:00,43270,43280,43270,43275,13
19/06/2007,11:33:00,43280,43300,43280,43300,41
19/06/2007,11:34:00,43300,43310,43295,43300,15
19/06/2007,11:35:00,43300,43305,43290,43290,36
19/06/2007,11:36:00,43290,43300,43290,43290,55
19/06/2007,11:37:00,43290,43300,43290,43300,28
19/06/2007,11:38:00,43295,43295,43290,43295,15
19/06/2007,11:39:00,43295,43295,43280,43285,17
19/06/2007,11:40:00,43285,43285,43265,43265,20
19/06/2007,11:41:00,43265,43270,43265,43270,18
19/06/2007,11:42:00,43275,43285,43270,43270,41
19/06/2007,11:43:00,43280,43280,43275,43280,9
19/06/2007,11:44:00,43280,43290,43280,43290,16
19/06/2007,11:45:00,43285,43290,43285,43285,9
19/06/2007,11:46:00,43290,43290,43285,43285,15
19/06/2007,11:47:00,43285,43290,43270,43285,27
19/06/2007,11:48:00,43280,43280,43275,43275,3
19/06/2007,11:49:00,43280,43280,43275,43280,3
19/06/2007,11:50:00,43280,43280,43280,43280,1
19/06/2007,11:51:00,43285,43290,43280,43290,17
19/06/2007,11:52:00,43295,43300,43295,43295,26
19/06/2007,11:53:00,43290,43295,43290,43295,6
19/06/2007,11:54:00,43300,43310,43300,43305,16
19/06/2007,11:55:00,43310,43320,43310,43320,24
19/06/2007,11:56:00,43320,43320,43315,43315,5
19/06/2007,11:57:00,43315,43325,43315,43320,10
19/06/2007,11:58:00,43320,43320,43315,43315,11
19/06/2007,11:59:00,43315,43320,43315,43320,3
19/06/2007,12:00:00,43320,43320,43295,43295,40
19/06/2007,12:01:00,43295,43295,43290,43295,13
19/06/2007,12:02:00,43295,43295,43290,43290,9
19/06/2007,12:04:00,43290,43310,43290,43310,16
19/06/2007,12:05:00,43305,43305,43295,43300,8
19/06/2007,12:06:00,43295,43295,43295,43295,8
19/06/2007,12:07:00,43300,43315,43300,43315,8
19/06/2007,12:08:00,43315,43330,43315,43325,27
19/06/2007,12:09:00,43320,43320,43315,43315,5
19/06/2007,12:10:00,43315,43325,43315,43315,3
19/06/2007,12:11:00,43320,43320,43320,43320,11
19/06/2007,12:12:00,43320,43320,43295,43295,13
19/06/2007,12:13:00,43295,43325,43295,43325,17
19/06/2007,12:14:00,43330,43340,43330,43330,26
19/06/2007,12:15:00,43325,43330,43325,43330,5
19/06/2007,12:16:00,43325,43325,43320,43320,9
19/06/2007,12:18:00,43320,43330,43320,43330,13
19/06/2007,12:19:00,43335,43335,43305,43305,39
19/06/2007,12:20:00,43300,43310,43300,43310,14
19/06/2007,12:21:00,43310,43315,43310,43310,5
19/06/2007,12:22:00,43305,43305,43305,43305,5
19/06/2007,12:24:00,43310,43310,43300,43300,7
19/06/2007,12:25:00,43300,43300,43280,43280,21
19/06/2007,12:26:00,43280,43290,43280,43290,10
19/06/2007,12:27:00,43280,43290,43275,43290,17
19/06/2007,12:28:00,43295,43295,43280,43280,7
19/06/2007,12:29:00,43280,43280,43280,43280,6
19/06/2007,12:30:00,43275,43275,43265,43270,22
19/06/2007,12:31:00,43265,43270,43265,43270,12
19/06/2007,12:32:00,43265,43265,43260,43265,16
19/06/2007,12:33:00,43265,43290,43260,43290,18
19/06/2007,12:34:00,43290,43300,43290,43300,14
19/06/2007,12:35:00,43295,43295,43280,43285,14
19/06/2007,12:36:00,43285,43285,43275,43275,10
19/06/2007,12:37:00,43280,43285,43280,43285,2
19/06/2007,12:41:00,43295,43295,43290,43290,2
19/06/2007,12:42:00,43290,43300,43290,43300,11
19/06/2007,12:43:00,43305,43305,43290,43290,20
19/06/2007,12:44:00,43290,43295,43280,43285,21
19/06/2007,12:45:00,43300,43300,43300,43300,2
19/06/2007,12:46:00,43305,43310,43305,43305,7
19/06/2007,12:47:00,43310,43315,43310,43310,12
19/06/2007,12:49:00,43305,43305,43295,43300,13
19/06/2007,12:50:00,43295,43300,43290,43300,9
19/06/2007,12:51:00,43295,43300,43290,43300,15
19/06/2007,12:52:00,43305,43305,43305,43305,1
19/06/2007,12:53:00,43310,43315,43310,43315,4
19/06/2007,12:54:00,43315,43320,43315,43320,10
19/06/2007,12:55:00,43315,43315,43310,43310,3
19/06/2007,12:56:00,43310,43310,43310,43310,1
19/06/2007,12:57:00,43310,43310,43310,43310,1
19/06/2007,12:58:00,43305,43325,43305,43325,10
19/06/2007,12:59:00,43325,43325,43325,43325,1
19/06/2007,13:00:00,43325,43340,43325,43330,13
19/06/2007,13:01:00,43330,43330,43320,43330,12
19/06/2007,13:02:00,43330,43330,43320,43320,3
19/06/2007,13:03:00,43320,43325,43320,43325,5
19/06/2007,13:04:00,43320,43320,43315,43315,4
19/06/2007,13:05:00,43310,43330,43310,43330,21
19/06/2007,13:06:00,43320,43320,43320,43320,1
19/06/2007,13:07:00,43320,43320,43320,43320,5
19/06/2007,13:08:00,43320,43325,43320,43325,3
19/06/2007,13:09:00,43325,43325,43325,43325,1
19/06/2007,13:10:00,43330,43330,43325,43330,7
19/06/2007,13:12:00,43335,43340,43335,43335,8
19/06/2007,13:13:00,43335,43335,43335,43335,3
19/06/2007,13:14:00,43340,43350,43340,43345,17
19/06/2007,13:16:00,43345,43345,43345,43345,1
19/06/2007,13:17:00,43350,43350,43350,43350,5
19/06/2007,13:18:00,43350,43360,43350,43350,15
19/06/2007,13:19:00,43345,43345,43345,43345,1
19/06/2007,13:20:00,43345,43345,43325,43325,18
19/06/2007,13:21:00,43325,43335,43320,43335,6
19/06/2007,13:22:00,43335,43335,43330,43330,3
19/06/2007,13:25:00,43330,43330,43320,43320,9
19/06/2007,13:26:00,43320,43325,43320,43325,4
19/06/2007,13:27:00,43325,43325,43320,43320,2
19/06/2007,13:28:00,43325,43325,43320,43320,2
19/06/2007,13:29:00,43320,43325,43320,43325,3
19/06/2007,13:30:00,43325,43325,43320,43325,4
19/06/2007,13:31:00,43325,43325,43325,43325,1
19/06/2007,13:32:00,43330,43335,43330,43335,8
19/06/2007,13:33:00,43340,43340,43335,43335,4
19/06/2007,13:34:00,43335,43335,43335,43335,3
19/06/2007,13:35:00,43335,43335,43320,43325,42
19/06/2007,13:36:00,43325,43325,43320,43320,9
19/06/2007,13:37:00,43320,43320,43315,43315,11
19/06/2007,13:39:00,43315,43315,43310,43310,6
19/06/2007,13:40:00,43310,43310,43305,43310,8
19/06/2007,13:41:00,43305,43310,43305,43310,7
19/06/2007,13:42:00,43310,43310,43310,43310,14
19/06/2007,13:43:00,43310,43310,43310,43310,3
19/06/2007,13:44:00,43305,43305,43305,43305,12
19/06/2007,13:45:00,43305,43305,43305,43305,2
19/06/2007,13:46:00,43300,43310,43300,43305,5
19/06/2007,13:48:00,43300,43300,43300,43300,12
19/06/2007,13:49:00,43300,43300,43295,43295,3
19/06/2007,13:50:00,43295,43300,43295,43300,5
19/06/2007,13:51:00,43300,43300,43285,43285,20
19/06/2007,13:52:00,43285,43295,43285,43295,3
19/06/2007,13:53:00,43300,43310,43295,43310,33
19/06/2007,13:54:00,43310,43310,43310,43310,6
19/06/2007,13:55:00,43310,43315,43310,43310,19
19/06/2007,13:56:00,43315,43320,43315,43320,20
19/06/2007,13:57:00,43320,43320,43320,43320,1
19/06/2007,13:58:00,43320,43320,43320,43320,13
19/06/2007,14:00:00,43320,43320,43310,43320,19
19/06/2007,14:01:00,43315,43315,43305,43305,11
19/06/2007,14:02:00,43305,43310,43305,43305,11
19/06/2007,14:03:00,43305,43310,43305,43310,8
19/06/2007,14:04:00,43310,43310,43305,43305,4
19/06/2007,14:05:00,43310,43310,43310,43310,4
19/06/2007,14:06:00,43305,43305,43275,43275,52
19/06/2007,14:07:00,43280,43290,43280,43280,6
19/06/2007,14:08:00,43285,43285,43260,43275,35
19/06/2007,14:09:00,43275,43280,43270,43270,17
19/06/2007,14:10:00,43270,43270,43270,43270,8
19/06/2007,14:11:00,43265,43280,43260,43275,34
19/06/2007,14:12:00,43275,43275,43260,43265,16
19/06/2007,14:13:00,43265,43265,43265,43265,1
19/06/2007,14:14:00,43275,43285,43275,43275,14
19/06/2007,14:16:00,43275,43275,43275,43275,2
19/06/2007,14:17:00,43275,43275,43265,43265,10
19/06/2007,14:18:00,43265,43265,43245,43245,56
19/06/2007,14:19:00,43240,43245,43230,43230,43
19/06/2007,14:20:00,43235,43235,43220,43220,40
19/06/2007,14:21:00,43220,43240,43220,43235,57
19/06/2007,14:22:00,43235,43235,43220,43220,43
19/06/2007,14:23:00,43225,43230,43205,43215,56
19/06/2007,14:24:00,43210,43215,43205,43215,37
19/06/2007,14:25:00,43210,43210,43210,43210,5
19/06/2007,14:26:00,43210,43225,43210,43220,20
19/06/2007,14:27:00,43225,43230,43225,43230,8
19/06/2007,14:28:00,43220,43220,43210,43210,13
19/06/2007,14:29:00,43220,43230,43220,43230,37
19/06/2007,14:30:00,43235,43295,43235,43295,142
19/06/2007,14:31:00,43290,43290,43250,43260,75
19/06/2007,14:32:00,43260,43275,43260,43270,21
19/06/2007,14:33:00,43265,43265,43235,43240,30
19/06/2007,14:34:00,43240,43250,43230,43235,38
19/06/2007,14:35:00,43230,43260,43230,43260,25
19/06/2007,14:36:00,43255,43275,43250,43275,15
19/06/2007,14:37:00,43275,43275,43265,43265,12
19/06/2007,14:38:00,43270,43280,43270,43275,9
19/06/2007,14:39:00,43270,43270,43265,43270,5
19/06/2007,14:40:00,43270,43275,43250,43250,17
19/06/2007,14:41:00,43255,43270,43255,43265,17
19/06/2007,14:42:00,43255,43255,43245,43245,13
19/06/2007,14:43:00,43250,43250,43235,43245,14
19/06/2007,14:44:00,43245,43245,43215,43220,33
19/06/2007,14:45:00,43220,43230,43210,43230,38
19/06/2007,14:46:00,43235,43250,43235,43240,25
19/06/2007,14:47:00,43235,43240,43225,43230,19
19/06/2007,14:48:00,43235,43235,43235,43235,3
19/06/2007,14:50:00,43235,43255,43235,43255,13
19/06/2007,14:51:00,43260,43265,43250,43260,21
19/06/2007,14:52:00,43250,43250,43245,43245,10
19/06/2007,14:53:00,43245,43245,43235,43235,12
19/06/2007,14:54:00,43230,43255,43225,43250,18
19/06/2007,14:55:00,43245,43260,43245,43255,9
19/06/2007,14:56:00,43250,43255,43250,43255,13
19/06/2007,14:57:00,43255,43255,43240,43240,17
19/06/2007,14:58:00,43240,43245,43235,43240,11
19/06/2007,14:59:00,43245,43250,43245,43250,17
19/06/2007,15:00:00,43250,43250,43250,43250,1
19/06/2007,15:01:00,43255,43260,43250,43250,9
19/06/2007,15:02:00,43250,43250,43250,43250,1
19/06/2007,15:03:00,43240,43240,43240,43240,8
19/06/2007,15:04:00,43240,43240,43240,43240,5
19/06/2007,15:05:00,43250,43255,43250,43255,7
19/06/2007,15:06:00,43255,43255,43255,43255,1
19/06/2007,15:07:00,43255,43255,43255,43255,2
19/06/2007,15:08:00,43260,43270,43260,43265,19
19/06/2007,15:09:00,43270,43270,43265,43265,2
19/06/2007,15:10:00,43270,43270,43245,43245,10
19/06/2007,15:11:00,43245,43245,43240,43245,5
19/06/2007,15:12:00,43245,43250,43245,43245,3
19/06/2007,15:14:00,43250,43250,43250,43250,2
19/06/2007,15:15:00,43250,43250,43250,43250,1
19/06/2007,15:17:00,43250,43260,43250,43260,21
19/06/2007,15:18:00,43260,43260,43240,43240,21
19/06/2007,15:19:00,43235,43240,43230,43240,25
19/06/2007,15:20:00,43240,43245,43240,43245,4
19/06/2007,15:21:00,43245,43250,43245,43250,3
19/06/2007,15:22:00,43250,43255,43250,43255,3
19/06/2007,15:23:00,43255,43260,43255,43255,12
19/06/2007,15:24:00,43260,43270,43260,43270,18
19/06/2007,15:25:00,43275,43275,43265,43265,12
19/06/2007,15:26:00,43265,43285,43260,43285,24
19/06/2007,15:27:00,43280,43280,43270,43270,8
19/06/2007,15:28:00,43270,43270,43270,43270,3
19/06/2007,15:29:00,43265,43265,43260,43265,16
19/06/2007,15:30:00,43265,43265,43250,43250,14
19/06/2007,15:31:00,43255,43260,43255,43260,10
19/06/2007,15:32:00,43260,43260,43255,43260,7
19/06/2007,15:33:00,43265,43265,43260,43265,15
19/06/2007,15:34:00,43270,43280,43270,43275,14
19/06/2007,15:35:00,43275,43275,43250,43255,27
19/06/2007,15:36:00,43260,43265,43260,43265,3
19/06/2007,15:37:00,43275,43285,43270,43275,36
19/06/2007,15:38:00,43275,43280,43260,43265,16
19/06/2007,15:39:00,43260,43260,43250,43250,28
19/06/2007,15:40:00,43250,43270,43250,43260,18
19/06/2007,15:41:00,43260,43265,43250,43265,21
19/06/2007,15:42:00,43265,43295,43265,43280,52
19/06/2007,15:43:00,43280,43285,43275,43275,20
19/06/2007,15:44:00,43270,43290,43270,43285,26
19/06/2007,15:45:00,43285,43285,43280,43285,8
19/06/2007,15:46:00,43290,43290,43285,43285,9
19/06/2007,15:47:00,43275,43275,43245,43255,21
19/06/2007,15:48:00,43250,43255,43240,43240,15
19/06/2007,15:49:00,43245,43245,43220,43225,30
19/06/2007,15:50:00,43225,43240,43215,43240,31
19/06/2007,15:51:00,43235,43235,43230,43230,5
19/06/2007,15:52:00,43225,43225,43210,43210,27
19/06/2007,15:53:00,43210,43220,43195,43220,44
19/06/2007,15:54:00,43220,43250,43215,43240,38
19/06/2007,15:55:00,43235,43240,43205,43220,33
19/06/2007,15:56:00,43220,43240,43220,43240,32
19/06/2007,15:57:00,43240,43245,43235,43240,17
19/06/2007,15:58:00,43235,43235,43235,43235,21
19/06/2007,15:59:00,43240,43255,43240,43245,21
19/06/2007,16:00:00,43245,43250,43240,43250,17
19/06/2007,16:01:00,43255,43260,43245,43245,22
19/06/2007,16:02:00,43245,43255,43245,43245,7
19/06/2007,16:03:00,43245,43250,43230,43250,42
19/06/2007,16:04:00,43245,43245,43240,43240,4
19/06/2007,16:05:00,43250,43265,43250,43255,21
19/06/2007,16:06:00,43260,43260,43240,43240,21
19/06/2007,16:07:00,43240,43245,43225,43245,22
19/06/2007,16:08:00,43250,43250,43245,43245,10
19/06/2007,16:09:00,43245,43245,43225,43225,15
19/06/2007,16:10:00,43225,43240,43225,43240,7
19/06/2007,16:11:00,43245,43245,43240,43240,7
19/06/2007,16:12:00,43240,43255,43240,43250,14
19/06/2007,16:13:00,43245,43245,43225,43230,17
19/06/2007,16:14:00,43225,43240,43220,43230,29
19/06/2007,16:15:00,43225,43235,43215,43220,34
19/06/2007,16:16:00,43225,43245,43225,43245,15
19/06/2007,16:17:00,43240,43255,43240,43250,19
19/06/2007,16:18:00,43250,43250,43245,43250,9
19/06/2007,16:19:00,43250,43270,43250,43270,26
19/06/2007,16:20:00,43265,43265,43255,43255,21
19/06/2007,16:21:00,43265,43270,43260,43260,25
19/06/2007,16:22:00,43265,43285,43260,43285,17
19/06/2007,16:23:00,43285,43300,43285,43285,44
19/06/2007,16:24:00,43285,43290,43280,43290,24
19/06/2007,16:25:00,43285,43290,43280,43285,17
19/06/2007,16:26:00,43280,43290,43280,43285,4
19/06/2007,16:27:00,43285,43290,43280,43290,19
19/06/2007,16:28:00,43295,43310,43295,43295,43
19/06/2007,16:29:00,43295,43320,43295,43315,32
19/06/2007,16:30:00,43315,43355,43315,43355,72
19/06/2007,16:31:00,43355,43370,43350,43360,54
19/06/2007,16:32:00,43360,43370,43355,43360,40
19/06/2007,16:33:00,43360,43360,43350,43350,29
19/06/2007,16:34:00,43350,43355,43345,43350,32
19/06/2007,16:35:00,43355,43385,43355,43375,91
19/06/2007,16:36:00,43375,43375,43360,43365,26
19/06/2007,16:37:00,43370,43370,43355,43355,32
19/06/2007,16:38:00,43350,43355,43340,43340,26
19/06/2007,16:39:00,43340,43350,43340,43345,23
19/06/2007,16:40:00,43345,43350,43340,43345,24
19/06/2007,16:41:00,43345,43355,43345,43355,9
19/06/2007,16:42:00,43350,43355,43345,43345,22
19/06/2007,16:43:00,43345,43345,43335,43345,26
19/06/2007,16:44:00,43350,43350,43340,43345,11
19/06/2007,16:45:00,43345,43350,43345,43350,8
19/06/2007,16:46:00,43355,43370,43350,43360,43
19/06/2007,16:47:00,43365,43365,43345,43345,22
19/06/2007,16:48:00,43345,43345,43325,43340,51
19/06/2007,16:49:00,43335,43340,43335,43340,10
19/06/2007,16:50:00,43345,43350,43345,43350,17
19/06/2007,16:51:00,43355,43360,43335,43335,54
19/06/2007,16:52:00,43330,43345,43330,43345,12
19/06/2007,16:53:00,43345,43345,43335,43335,14
19/06/2007,16:54:00,43335,43340,43330,43335,13
19/06/2007,16:55:00,43345,43365,43335,43365,27
19/06/2007,16:56:00,43355,43360,43355,43360,6
19/06/2007,16:57:00,43360,43375,43360,43370,22
19/06/2007,16:58:00,43375,43375,43345,43345,30
19/06/2007,16:59:00,43345,43350,43340,43345,21
19/06/2007,17:00:00,43340,43340,43330,43335,22
19/06/2007,17:01:00,43340,43345,43340,43345,8
19/06/2007,17:02:00,43345,43345,43335,43345,20
19/06/2007,17:03:00,43345,43345,43330,43330,11
19/06/2007,17:04:00,43330,43330,43315,43315,17
19/06/2007,17:05:00,43320,43320,43320,43320,6
19/06/2007,17:06:00,43325,43330,43325,43330,13
19/06/2007,17:07:00,43335,43335,43315,43315,25
19/06/2007,17:08:00,43315,43325,43310,43320,39
19/06/2007,17:09:00,43320,43320,43320,43320,9
19/06/2007,17:10:00,43320,43320,43310,43310,12
19/06/2007,17:11:00,43310,43335,43310,43330,46
19/06/2007,17:12:00,43330,43335,43325,43335,16
19/06/2007,17:13:00,43340,43340,43320,43325,35
19/06/2007,17:14:00,43325,43325,43320,43320,15
19/06/2007,17:15:00,43330,43330,43330,43330,8
19/06/2007,17:16:00,43330,43335,43325,43335,14
19/06/2007,17:17:00,43330,43340,43315,43320,39
19/06/2007,17:18:00,43315,43320,43310,43310,30
19/06/2007,17:19:00,43305,43325,43300,43310,53
19/06/2007,17:20:00,43315,43325,43310,43325,28
19/06/2007,17:21:00,43315,43325,43315,43320,15
19/06/2007,17:22:00,43320,43330,43320,43330,18
19/06/2007,17:23:00,43325,43335,43325,43330,18
19/06/2007,17:24:00,43330,43345,43325,43330,43
19/06/2007,17:25:00,43330,43340,43320,43325,60
19/06/2007,17:26:00,43325,43340,43320,43335,57
19/06/2007,17:27:00,43330,43340,43325,43325,28
19/06/2007,17:28:00,43325,43330,43315,43320,31
19/06/2007,17:29:00,43320,43330,43315,43320,46
19/06/2007,17:30:00,43315,43325,43310,43315,33
19/06/2007,17:31:00,43315,43330,43315,43325,43
19/06/2007,17:32:00,43325,43330,43320,43320,31
19/06/2007,17:33:00,43315,43320,43315,43320,7
19/06/2007,17:34:00,43325,43330,43325,43325,13
19/06/2007,17:35:00,43325,43325,43315,43315,16
19/06/2007,17:36:00,43315,43315,43310,43315,9
19/06/2007,17:37:00,43315,43325,43310,43320,28
19/06/2007,17:38:00,43320,43335,43320,43320,40
19/06/2007,17:39:00,43320,43330,43285,43330,59
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/06/2007,17:09:00,43320,43320,43320,43320,9
19/06/2007,17:10:00,43320,43320,43310,43310,12
19/06/2007,17:11:00,43310,43335,43310,43330,46
19/06/2007,17:12:00,43330,43335,43325,43335,16
19/06/2007,17:13:00,43340,43340,43320,43325,35
19/06/2007,17:14:00,43325,43325,43320,43320,15
19/06/2007,17:15:00,43330,43330,43330,43330,8
19/06/2007,17:16:00,43330,43335,43325,43335,14
19/06/2007,17:17:00,43330,43340,43315,43320,39
19/06/2007,17:18:00,43315,43320,43310,43310,30
19/06/2007,17:19:00,43305,43325,43300,43310,53
19/06/2007,17:20:00,43315,43325,43310,43325,28
19/06/2007,17:21:00,43315,43325,43315,43320,15
19/06/2007,17:22:00,43320,43330,43320,43330,18
19/06/2007,17:23:00,43325,43335,43325,43330,18
19/06/2007,17:24:00,43330,43345,43325,43330,43
19/06/2007,17:25:00,43330,43340,43320,43325,60
19/06/2007,17:26:00,43325,43340,43320,43335,57
19/06/2007,17:27:00,43330,43340,43325,43325,28
19/06/2007,17:28:00,43325,43330,43315,43320,31
19/06/2007,17:29:00,43320,43330,43315,43320,46
19/06/2007,17:30:00,43315,43325,43310,43315,33
19/06/2007,17:31:00,43315,43330,43315,43325,43
19/06/2007,17:32:00,43325,43330,43320,43320,31
19/06/2007,17:33:00,43315,43320,43315,43320,7
19/06/2007,17:34:00,43325,43330,43325,43325,13
19/06/2007,17:35:00,43325,43325,43315,43315,16
19/06/2007,17:36:00,43315,43315,43310,43315,9
19/06/2007,17:37:00,43315,43325,43310,43320,28
19/06/2007,17:38:00,43320,43335,43320,43320,40
19/06/2007,17:39:00,43320,43330,43285,43330,59
20/06/2007,09:00:00,43480,43500,43420,43445,181
20/06/2007,09:01:00,43450,43465,43450,43460,40
20/06/2007,09:02:00,43465,43475,43460,43470,43
20/06/2007,09:03:00,43470,43480,43470,43475,50
20/06/2007,09:04:00,43475,43485,43470,43485,80
20/06/2007,09:05:00,43480,43485,43465,43480,142
20/06/2007,09:06:00,43480,43490,43480,43490,109
20/06/2007,09:07:00,43495,43515,43495,43510,89
20/06/2007,09:08:00,43510,43510,43500,43505,40
20/06/2007,09:09:00,43510,43515,43495,43500,59
20/06/2007,09:10:00,43500,43525,43490,43525,81
20/06/2007,09:11:00,43530,43545,43525,43540,123
20/06/2007,09:12:00,43540,43545,43520,43520,51
20/06/2007,09:13:00,43515,43520,43505,43510,31
20/06/2007,09:14:00,43515,43515,43505,43510,27
20/06/2007,09:15:00,43510,43515,43505,43505,14
20/06/2007,09:16:00,43505,43505,43490,43495,36
20/06/2007,09:17:00,43495,43505,43495,43500,28
20/06/2007,09:18:00,43495,43495,43480,43480,17
20/06/2007,09:19:00,43480,43480,43460,43465,44
20/06/2007,09:20:00,43465,43500,43465,43500,72
20/06/2007,09:21:00,43500,43500,43480,43480,25
20/06/2007,09:22:00,43485,43500,43485,43485,13
20/06/2007,09:23:00,43480,43490,43480,43490,7
20/06/2007,09:24:00,43490,43490,43480,43480,8
20/06/2007,09:25:00,43485,43495,43485,43495,10
20/06/2007,09:26:00,43495,43515,43490,43515,32
20/06/2007,09:27:00,43515,43515,43510,43510,8
20/06/2007,09:28:00,43510,43520,43510,43515,16
20/06/2007,09:29:00,43515,43515,43510,43515,22
20/06/2007,09:30:00,43505,43510,43505,43505,18
20/06/2007,09:31:00,43500,43500,43490,43490,18
20/06/2007,09:32:00,43485,43485,43470,43475,17
20/06/2007,09:33:00,43470,43475,43465,43475,20
20/06/2007,09:34:00,43480,43480,43475,43475,9
20/06/2007,09:35:00,43470,43475,43470,43475,9
20/06/2007,09:36:00,43480,43480,43475,43475,6
20/06/2007,09:37:00,43470,43470,43465,43470,20
20/06/2007,09:38:00,43470,43470,43465,43465,6
20/06/2007,09:39:00,43470,43480,43470,43480,13
20/06/2007,09:40:00,43485,43485,43470,43470,14
20/06/2007,09:41:00,43475,43475,43470,43475,5
20/06/2007,09:42:00,43475,43480,43475,43475,10
20/06/2007,09:43:00,43480,43490,43480,43490,19
20/06/2007,09:44:00,43490,43495,43490,43490,19
20/06/2007,09:45:00,43495,43500,43490,43500,29
20/06/2007,09:46:00,43500,43510,43500,43505,28
20/06/2007,09:47:00,43500,43510,43495,43510,15
20/06/2007,09:48:00,43505,43505,43495,43495,9
20/06/2007,09:49:00,43490,43490,43485,43485,7
20/06/2007,09:50:00,43490,43500,43490,43495,9
20/06/2007,09:51:00,43500,43500,43490,43490,9
20/06/2007,09:52:00,43490,43490,43485,43485,18
20/06/2007,09:53:00,43490,43490,43480,43485,6
20/06/2007,09:54:00,43485,43485,43475,43475,11
20/06/2007,09:55:00,43485,43485,43480,43480,4
20/06/2007,09:56:00,43485,43490,43485,43490,9
20/06/2007,09:57:00,43490,43495,43480,43495,23
20/06/2007,09:58:00,43485,43490,43480,43485,8
20/06/2007,09:59:00,43490,43500,43490,43490,36
20/06/2007,10:00:00,43485,43485,43465,43470,26
20/06/2007,10:01:00,43475,43475,43470,43470,5
20/06/2007,10:02:00,43470,43480,43470,43475,3
20/06/2007,10:03:00,43480,43480,43475,43475,3
20/06/2007,10:04:00,43480,43485,43480,43480,5
20/06/2007,10:05:00,43475,43485,43475,43485,4
20/06/2007,10:06:00,43485,43495,43485,43490,13
20/06/2007,10:07:00,43485,43485,43480,43480,4
20/06/2007,10:08:00,43485,43485,43480,43480,2
20/06/2007,10:09:00,43480,43480,43475,43480,8
20/06/2007,10:10:00,43475,43480,43475,43480,2
20/06/2007,10:11:00,43480,43485,43480,43480,10
20/06/2007,10:12:00,43480,43490,43480,43490,6
20/06/2007,10:13:00,43490,43490,43485,43485,8
20/06/2007,10:14:00,43490,43500,43490,43495,25
20/06/2007,10:15:00,43495,43495,43490,43490,6
20/06/2007,10:16:00,43490,43490,43485,43485,19
20/06/2007,10:17:00,43490,43495,43490,43490,7
20/06/2007,10:18:00,43495,43495,43495,43495,17
20/06/2007,10:19:00,43500,43500,43480,43480,30
20/06/2007,10:20:00,43485,43485,43485,43485,1
20/06/2007,10:21:00,43485,43490,43480,43485,12
20/06/2007,10:22:00,43485,43485,43470,43480,32
20/06/2007,10:23:00,43475,43475,43460,43460,35
20/06/2007,10:24:00,43460,43470,43460,43460,29
20/06/2007,10:25:00,43465,43465,43460,43460,12
20/06/2007,10:26:00,43465,43475,43465,43475,13
20/06/2007,10:27:00,43470,43470,43465,43465,14
20/06/2007,10:28:00,43470,43475,43470,43475,6
20/06/2007,10:29:00,43475,43480,43475,43475,11
20/06/2007,10:30:00,43470,43470,43460,43465,28
20/06/2007,10:31:00,43460,43460,43440,43440,58
20/06/2007,10:32:00,43440,43445,43440,43440,5
20/06/2007,10:33:00,43450,43465,43450,43465,46
20/06/2007,10:34:00,43465,43465,43450,43455,21
20/06/2007,10:35:00,43455,43460,43455,43460,2
20/06/2007,10:36:00,43460,43470,43460,43465,10
20/06/2007,10:37:00,43465,43470,43460,43460,10
20/06/2007,10:38:00,43460,43460,43445,43445,32
20/06/2007,10:39:00,43455,43455,43445,43445,11
20/06/2007,10:40:00,43450,43450,43450,43450,15
20/06/2007,10:41:00,43445,43465,43445,43465,19
20/06/2007,10:42:00,43460,43460,43460,43460,4
20/06/2007,10:43:00,43460,43460,43455,43455,9
20/06/2007,10:44:00,43450,43455,43450,43450,11
20/06/2007,10:45:00,43450,43450,43435,43435,46
20/06/2007,10:46:00,43440,43440,43435,43435,10
20/06/2007,10:47:00,43440,43450,43440,43450,19
20/06/2007,10:48:00,43445,43455,43445,43445,24
20/06/2007,10:49:00,43450,43460,43440,43460,36
20/06/2007,10:50:00,43460,43470,43460,43465,13
20/06/2007,10:51:00,43460,43465,43460,43465,5
20/06/2007,10:52:00,43470,43470,43470,43470,2
20/06/2007,10:53:00,43475,43480,43470,43470,14
20/06/2007,10:54:00,43470,43470,43455,43455,23
20/06/2007,10:55:00,43450,43450,43450,43450,8
20/06/2007,10:56:00,43450,43450,43445,43445,9
20/06/2007,10:57:00,43445,43445,43400,43410,140
20/06/2007,10:58:00,43405,43415,43400,43405,69
20/06/2007,10:59:00,43405,43405,43395,43400,46
20/06/2007,11:00:00,43395,43405,43390,43400,40
20/06/2007,11:01:00,43400,43400,43395,43395,9
20/06/2007,11:02:00,43395,43400,43385,43390,15
20/06/2007,11:03:00,43390,43400,43390,43400,5
20/06/2007,11:04:00,43390,43395,43390,43390,7
20/06/2007,11:05:00,43385,43390,43380,43390,23
20/06/2007,11:06:00,43395,43395,43385,43385,10
20/06/2007,11:07:00,43390,43400,43390,43400,10
20/06/2007,11:08:00,43400,43400,43390,43390,12
20/06/2007,11:09:00,43385,43385,43375,43375,40
20/06/2007,11:10:00,43375,43375,43365,43375,18
20/06/2007,11:11:00,43380,43385,43380,43385,9
20/06/2007,11:12:00,43390,43390,43385,43390,7
20/06/2007,11:13:00,43390,43390,43375,43375,25
20/06/2007,11:14:00,43375,43380,43370,43370,7
20/06/2007,11:15:00,43375,43380,43365,43375,31
20/06/2007,11:16:00,43380,43380,43375,43380,5
20/06/2007,11:17:00,43375,43375,43360,43360,12
20/06/2007,11:18:00,43365,43375,43365,43375,14
20/06/2007,11:19:00,43370,43370,43370,43370,1
20/06/2007,11:20:00,43375,43385,43375,43385,8
20/06/2007,11:21:00,43385,43400,43385,43390,52
20/06/2007,11:22:00,43390,43400,43390,43400,30
20/06/2007,11:23:00,43400,43405,43400,43400,16
20/06/2007,11:24:00,43395,43395,43385,43385,31
20/06/2007,11:25:00,43385,43390,43385,43390,2
20/06/2007,11:26:00,43390,43390,43390,43390,1
20/06/2007,11:27:00,43390,43390,43385,43385,6
20/06/2007,11:28:00,43385,43390,43380,43390,6
20/06/2007,11:29:00,43390,43395,43390,43395,3
20/06/2007,11:30:00,43395,43395,43390,43390,6
20/06/2007,11:31:00,43390,43390,43390,43390,4
20/06/2007,11:32:00,43390,43400,43390,43400,18
20/06/2007,11:33:00,43395,43400,43385,43385,20
20/06/2007,11:35:00,43395,43400,43390,43390,5
20/06/2007,11:37:00,43385,43395,43385,43395,8
20/06/2007,11:38:00,43395,43395,43395,43395,2
20/06/2007,11:39:00,43395,43400,43395,43400,2
20/06/2007,11:40:00,43400,43405,43400,43400,4
20/06/2007,11:41:00,43400,43405,43400,43400,6
20/06/2007,11:42:00,43395,43395,43390,43390,12
20/06/2007,11:43:00,43385,43385,43385,43385,1
20/06/2007,11:44:00,43390,43390,43380,43380,14
20/06/2007,11:45:00,43380,43380,43375,43375,7
20/06/2007,11:46:00,43380,43385,43380,43385,8
20/06/2007,11:47:00,43390,43395,43390,43395,7
20/06/2007,11:48:00,43395,43395,43395,43395,4
20/06/2007,11:49:00,43390,43390,43390,43390,1
20/06/2007,11:50:00,43395,43395,43395,43395,2
20/06/2007,11:51:00,43390,43390,43390,43390,13
20/06/2007,11:52:00,43395,43400,43395,43395,4
20/06/2007,11:53:00,43400,43400,43400,43400,7
20/06/2007,11:54:00,43405,43420,43405,43420,20
20/06/2007,11:55:00,43415,43420,43405,43405,13
20/06/2007,11:56:00,43405,43405,43405,43405,3
20/06/2007,11:57:00,43410,43410,43410,43410,2
20/06/2007,11:58:00,43410,43420,43410,43420,18
20/06/2007,11:59:00,43415,43420,43415,43420,12
20/06/2007,12:00:00,43420,43420,43400,43400,46
20/06/2007,12:01:00,43405,43405,43405,43405,1
20/06/2007,12:02:00,43405,43410,43405,43410,4
20/06/2007,12:03:00,43405,43405,43400,43400,4
20/06/2007,12:04:00,43400,43400,43400,43400,1
20/06/2007,12:05:00,43405,43405,43405,43405,2
20/06/2007,12:06:00,43415,43415,43415,43415,4
20/06/2007,12:07:00,43415,43415,43415,43415,1
20/06/2007,12:09:00,43410,43410,43410,43410,2
20/06/2007,12:10:00,43410,43410,43405,43410,9
20/06/2007,12:11:00,43410,43415,43410,43415,27
20/06/2007,12:12:00,43420,43425,43415,43415,31
20/06/2007,12:13:00,43415,43415,43415,43415,8
20/06/2007,12:14:00,43410,43415,43410,43415,10
20/06/2007,12:15:00,43410,43410,43405,43410,29
20/06/2007,12:16:00,43405,43425,43405,43425,34
20/06/2007,12:17:00,43425,43430,43415,43420,19
20/06/2007,12:18:00,43420,43430,43420,43430,7
20/06/2007,12:19:00,43415,43415,43415,43415,4
20/06/2007,12:20:00,43415,43415,43415,43415,5
20/06/2007,12:21:00,43410,43410,43410,43410,4
20/06/2007,12:22:00,43410,43410,43410,43410,5
20/06/2007,12:24:00,43405,43405,43405,43405,1
20/06/2007,12:25:00,43410,43415,43410,43415,7
20/06/2007,12:27:00,43415,43415,43415,43415,30
20/06/2007,12:28:00,43415,43415,43415,43415,2
20/06/2007,12:29:00,43415,43420,43415,43420,7
20/06/2007,12:30:00,43420,43420,43415,43415,5
20/06/2007,12:31:00,43415,43415,43415,43415,1
20/06/2007,12:32:00,43410,43410,43410,43410,1
20/06/2007,12:33:00,43415,43415,43415,43415,2
20/06/2007,12:34:00,43420,43425,43420,43425,4
20/06/2007,12:36:00,43415,43415,43415,43415,13
20/06/2007,12:37:00,43420,43420,43420,43420,5
20/06/2007,12:38:00,43415,43415,43415,43415,3
20/06/2007,12:39:00,43420,43420,43410,43410,18
20/06/2007,12:40:00,43410,43410,43410,43410,2
20/06/2007,12:41:00,43410,43410,43410,43410,1
20/06/2007,12:42:00,43410,43410,43410,43410,1066
20/06/2007,12:43:00,43410,43415,43410,43415,2
20/06/2007,12:44:00,43410,43410,43410,43410,2
20/06/2007,12:45:00,43410,43410,43410,43410,1
20/06/2007,12:46:00,43410,43410,43410,43410,1
20/06/2007,12:47:00,43410,43420,43410,43420,13
20/06/2007,12:48:00,43415,43415,43405,43415,26
20/06/2007,12:49:00,43420,43430,43420,43425,23
20/06/2007,12:50:00,43430,43430,43425,43425,81
20/06/2007,12:51:00,43425,43425,43425,43425,2
20/06/2007,12:52:00,43425,43425,43425,43425,1
20/06/2007,12:54:00,43430,43430,43430,43430,6
20/06/2007,12:55:00,43425,43425,43420,43420,9
20/06/2007,12:57:00,43420,43420,43410,43410,3
20/06/2007,12:58:00,43415,43420,43415,43420,3
20/06/2007,12:59:00,43415,43415,43415,43415,4
20/06/2007,13:00:00,43415,43415,43410,43410,5
20/06/2007,13:01:00,43410,43410,43410,43410,3
20/06/2007,13:03:00,43415,43420,43410,43410,8
20/06/2007,13:04:00,43410,43410,43410,43410,2
20/06/2007,13:05:00,43410,43410,43410,43410,3
20/06/2007,13:06:00,43410,43410,43405,43405,8
20/06/2007,13:09:00,43405,43405,43400,43400,13
20/06/2007,13:10:00,43405,43405,43390,43395,21
20/06/2007,13:12:00,43395,43400,43395,43400,3
20/06/2007,13:13:00,43395,43395,43395,43395,1
20/06/2007,13:15:00,43390,43390,43390,43390,2
20/06/2007,13:16:00,43395,43400,43385,43385,23
20/06/2007,13:17:00,43385,43385,43385,43385,2
20/06/2007,13:18:00,43385,43390,43385,43390,4
20/06/2007,13:19:00,43390,43395,43390,43395,3
20/06/2007,13:21:00,43395,43395,43390,43390,5
20/06/2007,13:22:00,43390,43405,43390,43400,7
20/06/2007,13:25:00,43390,43390,43385,43390,4
20/06/2007,13:26:00,43385,43390,43385,43390,2
20/06/2007,13:27:00,43385,43385,43380,43385,7
20/06/2007,13:28:00,43390,43390,43390,43390,1
20/06/2007,13:29:00,43380,43380,43380,43380,1
20/06/2007,13:30:00,43380,43395,43380,43390,16
20/06/2007,13:31:00,43400,43405,43385,43390,27
20/06/2007,13:32:00,43390,43390,43390,43390,1
20/06/2007,13:33:00,43390,43395,43390,43395,7
20/06/2007,13:34:00,43395,43395,43390,43390,2
20/06/2007,13:35:00,43390,43390,43390,43390,2
20/06/2007,13:36:00,43400,43400,43400,43400,7
20/06/2007,13:37:00,43400,43400,43400,43400,4
20/06/2007,13:38:00,43400,43400,43400,43400,3
20/06/2007,13:39:00,43405,43405,43405,43405,3
20/06/2007,13:40:00,43410,43415,43410,43410,16
20/06/2007,13:41:00,43410,43415,43410,43415,7
20/06/2007,13:42:00,43415,43415,43415,43415,3
20/06/2007,13:43:00,43415,43415,43415,43415,1
20/06/2007,13:44:00,43420,43420,43415,43415,7
20/06/2007,13:45:00,43415,43425,43415,43425,5
20/06/2007,13:46:00,43425,43425,43425,43425,6
20/06/2007,13:47:00,43425,43425,43425,43425,6
20/06/2007,13:48:00,43420,43420,43415,43415,6
20/06/2007,13:49:00,43415,43420,43410,43420,17
20/06/2007,13:50:00,43420,43420,43420,43420,3
20/06/2007,13:51:00,43415,43415,43415,43415,2
20/06/2007,13:52:00,43415,43415,43415,43415,4
20/06/2007,13:54:00,43420,43430,43420,43425,17
20/06/2007,13:55:00,43420,43420,43420,43420,2
20/06/2007,13:58:00,43425,43430,43425,43430,5
20/06/2007,13:59:00,43425,43425,43425,43425,2
20/06/2007,14:01:00,43430,43460,43430,43460,87
20/06/2007,14:02:00,43460,43460,43450,43450,17
20/06/2007,14:03:00,43445,43450,43445,43450,7
20/06/2007,14:04:00,43450,43455,43445,43445,6
20/06/2007,14:05:00,43445,43450,43445,43445,4
20/06/2007,14:06:00,43445,43465,43445,43460,34
20/06/2007,14:07:00,43460,43460,43460,43460,3
20/06/2007,14:08:00,43455,43455,43450,43455,11
20/06/2007,14:09:00,43455,43460,43455,43460,10
20/06/2007,14:10:00,43460,43470,43460,43460,26
20/06/2007,14:11:00,43460,43465,43460,43465,13
20/06/2007,14:12:00,43465,43470,43465,43470,14
20/06/2007,14:13:00,43465,43470,43465,43465,7
20/06/2007,14:14:00,43470,43470,43465,43465,17
20/06/2007,14:15:00,43470,43475,43470,43475,5
20/06/2007,14:16:00,43475,43475,43475,43475,1
20/06/2007,14:17:00,43480,43485,43480,43480,18
20/06/2007,14:18:00,43480,43480,43475,43475,9
20/06/2007,14:19:00,43480,43485,43480,43480,8
20/06/2007,14:20:00,43480,43480,43480,43480,10
20/06/2007,14:21:00,43475,43480,43470,43475,16
20/06/2007,14:22:00,43475,43475,43475,43475,7
20/06/2007,14:23:00,43475,43480,43475,43480,4
20/06/2007,14:24:00,43480,43480,43470,43470,10
20/06/2007,14:25:00,43470,43470,43470,43470,1
20/06/2007,14:26:00,43470,43475,43470,43475,16
20/06/2007,14:27:00,43475,43475,43460,43460,42
20/06/2007,14:28:00,43460,43460,43460,43460,6
20/06/2007,14:29:00,43460,43460,43455,43460,7
20/06/2007,14:30:00,43460,43470,43460,43470,58
20/06/2007,14:31:00,43470,43475,43470,43470,23
20/06/2007,14:32:00,43475,43475,43475,43475,8
20/06/2007,14:33:00,43475,43475,43470,43470,5
20/06/2007,14:34:00,43470,43470,43465,43465,4
20/06/2007,14:35:00,43465,43465,43460,43460,7
20/06/2007,14:36:00,43460,43470,43460,43470,7
20/06/2007,14:37:00,43460,43470,43460,43465,6
20/06/2007,14:38:00,43465,43465,43465,43465,3
20/06/2007,14:40:00,43460,43460,43450,43460,21
20/06/2007,14:41:00,43465,43470,43460,43470,6
20/06/2007,14:42:00,43460,43470,43460,43460,5
20/06/2007,14:43:00,43470,43470,43455,43455,16
20/06/2007,14:44:00,43455,43455,43455,43455,3
20/06/2007,14:45:00,43450,43455,43445,43450,11
20/06/2007,14:46:00,43450,43460,43450,43450,5
20/06/2007,14:47:00,43460,43460,43450,43450,2
20/06/2007,14:48:00,43460,43460,43455,43455,3
20/06/2007,14:49:00,43450,43450,43450,43450,1
20/06/2007,14:50:00,43450,43450,43450,43450,1
20/06/2007,14:52:00,43460,43470,43460,43465,10
20/06/2007,14:53:00,43465,43470,43465,43470,4
20/06/2007,14:54:00,43470,43470,43465,43465,10
20/06/2007,14:55:00,43465,43465,43465,43465,3
20/06/2007,14:56:00,43460,43460,43460,43460,4
20/06/2007,14:57:00,43455,43460,43455,43455,6
20/06/2007,14:58:00,43455,43460,43455,43460,5
20/06/2007,14:59:00,43460,43460,43460,43460,6
20/06/2007,15:00:00,43465,43470,43465,43470,4
20/06/2007,15:01:00,43465,43465,43465,43465,3
20/06/2007,15:02:00,43470,43470,43450,43450,32
20/06/2007,15:03:00,43445,43445,43440,43440,17
20/06/2007,15:04:00,43440,43440,43430,43430,47
20/06/2007,15:05:00,43430,43440,43430,43440,9
20/06/2007,15:06:00,43440,43440,43440,43440,2
20/06/2007,15:07:00,43445,43445,43445,43445,1
20/06/2007,15:08:00,43445,43450,43445,43450,7
20/06/2007,15:09:00,43450,43450,43450,43450,1
20/06/2007,15:10:00,43445,43450,43440,43440,17
20/06/2007,15:11:00,43435,43435,43430,43430,4
20/06/2007,15:12:00,43430,43445,43430,43445,23
20/06/2007,15:13:00,43445,43450,43445,43450,8
20/06/2007,15:14:00,43455,43455,43455,43455,10
20/06/2007,15:15:00,43455,43455,43450,43450,7
20/06/2007,15:16:00,43450,43450,43450,43450,2
20/06/2007,15:17:00,43450,43450,43450,43450,1
20/06/2007,15:18:00,43455,43460,43455,43460,8
20/06/2007,15:19:00,43465,43465,43455,43455,17
20/06/2007,15:20:00,43455,43455,43455,43455,1
20/06/2007,15:21:00,43455,43455,43455,43455,3
20/06/2007,15:22:00,43455,43455,43450,43450,9
20/06/2007,15:23:00,43450,43450,43445,43445,3
20/06/2007,15:24:00,43445,43445,43430,43435,17
20/06/2007,15:25:00,43435,43435,43430,43430,11
20/06/2007,15:26:00,43430,43445,43430,43445,22
20/06/2007,15:27:00,43440,43445,43440,43445,7
20/06/2007,15:28:00,43445,43445,43445,43445,1
20/06/2007,15:29:00,43440,43445,43440,43440,6
20/06/2007,15:30:00,43440,43440,43410,43420,25
20/06/2007,15:31:00,43420,43430,43420,43425,9
20/06/2007,15:32:00,43420,43420,43410,43420,18
20/06/2007,15:33:00,43420,43420,43410,43410,17
20/06/2007,15:34:00,43410,43410,43400,43410,30
20/06/2007,15:35:00,43410,43410,43395,43400,41
20/06/2007,15:36:00,43400,43400,43400,43400,5
20/06/2007,15:37:00,43410,43410,43395,43410,18
20/06/2007,15:38:00,43415,43430,43400,43405,79
20/06/2007,15:39:00,43410,43420,43405,43420,39
20/06/2007,15:40:00,43410,43415,43400,43415,36
20/06/2007,15:41:00,43420,43430,43420,43425,20
20/06/2007,15:42:00,43425,43425,43400,43410,43
20/06/2007,15:43:00,43405,43405,43380,43400,50
20/06/2007,15:44:00,43400,43400,43390,43395,15
20/06/2007,15:45:00,43395,43395,43375,43390,52
20/06/2007,15:46:00,43385,43390,43380,43380,5
20/06/2007,15:47:00,43380,43395,43380,43380,34
20/06/2007,15:48:00,43380,43380,43330,43335,118
20/06/2007,15:49:00,43335,43335,43315,43330,88
20/06/2007,15:50:00,43330,43340,43315,43335,59
20/06/2007,15:51:00,43335,43335,43315,43315,28
20/06/2007,15:52:00,43315,43315,43300,43310,48
20/06/2007,15:53:00,43310,43330,43305,43330,68
20/06/2007,15:54:00,43330,43335,43320,43325,40
20/06/2007,15:55:00,43325,43330,43320,43325,15
20/06/2007,15:56:00,43325,43335,43320,43335,39
20/06/2007,15:57:00,43335,43335,43320,43320,28
20/06/2007,15:58:00,43315,43320,43315,43315,37
20/06/2007,15:59:00,43315,43315,43270,43270,139
20/06/2007,16:00:00,43265,43270,43230,43230,152
20/06/2007,16:01:00,43235,43250,43220,43245,143
20/06/2007,16:02:00,43240,43260,43235,43255,101
20/06/2007,16:03:00,43255,43260,43225,43250,67
20/06/2007,16:04:00,43250,43260,43215,43220,80
20/06/2007,16:05:00,43220,43250,43220,43250,77
20/06/2007,16:06:00,43250,43260,43235,43245,36
20/06/2007,16:07:00,43250,43265,43240,43260,50
20/06/2007,16:08:00,43260,43275,43255,43265,60
20/06/2007,16:09:00,43265,43275,43265,43275,21
20/06/2007,16:10:00,43270,43280,43260,43270,26
20/06/2007,16:11:00,43270,43280,43270,43270,15
20/06/2007,16:12:00,43270,43275,43235,43245,78
20/06/2007,16:13:00,43240,43265,43240,43260,28
20/06/2007,16:14:00,43255,43265,43245,43265,40
20/06/2007,16:15:00,43270,43280,43270,43275,25
20/06/2007,16:16:00,43275,43275,43265,43270,20
20/06/2007,16:17:00,43265,43300,43265,43300,63
20/06/2007,16:18:00,43300,43300,43280,43290,38
20/06/2007,16:19:00,43295,43300,43295,43300,16
20/06/2007,16:20:00,43300,43315,43295,43305,59
20/06/2007,16:21:00,43305,43305,43285,43285,45
20/06/2007,16:22:00,43290,43295,43285,43295,9
20/06/2007,16:23:00,43290,43290,43270,43275,24
20/06/2007,16:24:00,43275,43280,43250,43250,37
20/06/2007,16:25:00,43250,43260,43250,43250,16
20/06/2007,16:26:00,43245,43270,43245,43260,39
20/06/2007,16:27:00,43270,43295,43270,43290,30
20/06/2007,16:28:00,43295,43295,43260,43260,44
20/06/2007,16:29:00,43270,43275,43270,43275,4
20/06/2007,16:30:00,43280,43295,43275,43295,39
20/06/2007,16:31:00,43300,43300,43280,43300,44
20/06/2007,16:32:00,43300,43300,43280,43280,36
20/06/2007,16:33:00,43280,43310,43280,43310,48
20/06/2007,16:34:00,43305,43310,43300,43300,24
20/06/2007,16:35:00,43305,43305,43285,43290,38
20/06/2007,16:36:00,43285,43300,43285,43300,15
20/06/2007,16:37:00,43295,43305,43290,43305,43
20/06/2007,16:38:00,43305,43310,43300,43300,26
20/06/2007,16:39:00,43300,43305,43295,43295,11
20/06/2007,16:40:00,43295,43305,43295,43300,11
20/06/2007,16:41:00,43305,43305,43300,43300,11
20/06/2007,16:42:00,43305,43335,43305,43335,42
20/06/2007,16:43:00,43340,43340,43310,43320,64
20/06/2007,16:44:00,43315,43315,43305,43310,20
20/06/2007,16:45:00,43305,43310,43300,43300,21
20/06/2007,16:46:00,43295,43305,43290,43305,10
20/06/2007,16:47:00,43300,43305,43300,43300,5
20/06/2007,16:48:00,43295,43305,43290,43305,19
20/06/2007,16:49:00,43305,43305,43300,43300,6
20/06/2007,16:50:00,43295,43295,43270,43270,27
20/06/2007,16:51:00,43275,43280,43260,43265,35
20/06/2007,16:52:00,43260,43265,43260,43260,11
20/06/2007,16:53:00,43260,43260,43245,43250,28
20/06/2007,16:54:00,43250,43255,43250,43255,18
20/06/2007,16:55:00,43255,43265,43250,43265,31
20/06/2007,16:56:00,43265,43265,43260,43260,10
20/06/2007,16:57:00,43260,43270,43255,43270,21
20/06/2007,16:58:00,43265,43265,43250,43255,9
20/06/2007,16:59:00,43260,43280,43260,43270,24
20/06/2007,17:00:00,43270,43270,43260,43260,12
20/06/2007,17:01:00,43260,43260,43245,43250,25
20/06/2007,17:02:00,43245,43245,43215,43220,85
20/06/2007,17:03:00,43215,43250,43215,43240,65
20/06/2007,17:04:00,43245,43245,43230,43235,22
20/06/2007,17:05:00,43235,43235,43210,43225,50
20/06/2007,17:06:00,43230,43230,43205,43205,41
20/06/2007,17:07:00,43205,43205,43175,43175,51
20/06/2007,17:08:00,43175,43200,43175,43180,32
20/06/2007,17:09:00,43180,43195,43170,43190,53
20/06/2007,17:10:00,43190,43200,43190,43190,39
20/06/2007,17:11:00,43185,43190,43175,43180,37
20/06/2007,17:12:00,43175,43185,43165,43170,35
20/06/2007,17:13:00,43170,43180,43165,43165,21
20/06/2007,17:14:00,43170,43190,43170,43190,29
20/06/2007,17:15:00,43190,43195,43165,43170,52
20/06/2007,17:16:00,43175,43185,43175,43185,23
20/06/2007,17:17:00,43185,43195,43185,43185,42
20/06/2007,17:18:00,43185,43190,43180,43180,15
20/06/2007,17:19:00,43185,43200,43185,43200,26
20/06/2007,17:20:00,43200,43205,43195,43195,51
20/06/2007,17:21:00,43190,43200,43190,43200,19
20/06/2007,17:22:00,43195,43195,43180,43190,34
20/06/2007,17:23:00,43190,43205,43185,43190,47
20/06/2007,17:24:00,43190,43195,43180,43195,46
20/06/2007,17:25:00,43195,43230,43185,43200,61
20/06/2007,17:26:00,43205,43225,43200,43210,49
20/06/2007,17:27:00,43210,43215,43200,43210,69
20/06/2007,17:28:00,43205,43220,43205,43210,52
20/06/2007,17:29:00,43210,43230,43205,43230,59
20/06/2007,17:30:00,43225,43230,43215,43220,40
20/06/2007,17:31:00,43220,43230,43220,43230,20
20/06/2007,17:32:00,43225,43240,43225,43240,25
20/06/2007,17:33:00,43235,43240,43230,43235,28
20/06/2007,17:34:00,43240,43250,43230,43230,73
20/06/2007,17:35:00,43230,43235,43230,43230,11
20/06/2007,17:36:00,43240,43240,43225,43225,24
20/06/2007,17:37:00,43225,43225,43210,43215,20
20/06/2007,17:38:00,43215,43220,43200,43210,22
20/06/2007,17:39:00,43195,43220,43160,43175,64
20/06/2007,17:40:00,43165,43165,43150,43150,7
DATA,ORA,PREZZO,VOLUME
21/06/2007,17:11:39,42825,2
21/06/2007,17:11:41,42825,1
21/06/2007,17:11:43,42825,1
21/06/2007,17:11:46,42825,1
21/06/2007,17:11:50,42825,1
21/06/2007,17:11:54,42830,1
21/06/2007,17:11:54,42830,2
21/06/2007,17:11:54,42830,2
21/06/2007,17:11:58,42830,1
21/06/2007,17:12:01,42835,1
21/06/2007,17:12:01,42835,2
21/06/2007,17:12:03,42835,1
21/06/2007,17:12:05,42840,1
21/06/2007,17:12:08,42840,1
21/06/2007,17:12:08,42840,2
21/06/2007,17:12:08,42840,2
21/06/2007,17:12:08,42840,5
21/06/2007,17:12:09,42840,1
21/06/2007,17:12:10,42835,3
21/06/2007,17:12:10,42835,2
21/06/2007,17:12:10,42845,4
21/06/2007,17:12:11,42850,2
21/06/2007,17:12:12,42850,8
21/06/2007,17:12:14,42850,1
21/06/2007,17:12:19,42855,1
21/06/2007,17:12:21,42850,1
21/06/2007,17:12:21,42850,1
21/06/2007,17:12:23,42850,3
21/06/2007,17:12:24,42850,3
21/06/2007,17:12:25,42850,2
21/06/2007,17:12:26,42855,1
21/06/2007,17:12:27,42850,2
21/06/2007,17:12:28,42850,1
21/06/2007,17:12:36,42845,2
21/06/2007,17:12:40,42840,2
21/06/2007,17:12:42,42840,2
21/06/2007,17:12:44,42840,1
21/06/2007,17:13:04,42835,3
21/06/2007,17:13:14,42840,1
21/06/2007,17:13:14,42835,1
21/06/2007,17:13:18,42835,2
21/06/2007,17:13:21,42830,1
21/06/2007,17:13:21,42830,1
21/06/2007,17:13:22,42830,1
21/06/2007,17:13:23,42830,1
21/06/2007,17:13:23,42830,1
21/06/2007,17:13:30,42835,1
21/06/2007,17:13:31,42830,1
21/06/2007,17:13:42,42835,1
21/06/2007,17:13:44,42830,1
21/06/2007,17:13:50,42820,1
21/06/2007,17:13:53,42825,1
21/06/2007,17:13:56,42825,1
21/06/2007,17:14:03,42825,1
21/06/2007,17:14:04,42820,1
21/06/2007,17:14:20,42820,11
21/06/2007,17:14:20,42815,2
21/06/2007,17:14:20,42810,7
21/06/2007,17:14:23,42810,2
21/06/2007,17:14:23,42810,2
21/06/2007,17:14:27,42820,1
21/06/2007,17:14:28,42815,1
21/06/2007,17:14:30,42820,1
21/06/2007,17:14:31,42825,1
21/06/2007,17:14:43,42825,1
21/06/2007,17:14:43,42825,1
21/06/2007,17:14:45,42825,1
21/06/2007,17:14:46,42825,1
21/06/2007,17:14:47,42825,1
21/06/2007,17:14:47,42820,2
21/06/2007,17:14:48,42815,2
21/06/2007,17:14:50,42820,2
21/06/2007,17:14:57,42825,1
21/06/2007,17:14:58,42825,1
21/06/2007,17:15:06,42830,2
21/06/2007,17:15:06,42830,1
21/06/2007,17:15:07,42830,2
21/06/2007,17:15:07,42835,2
21/06/2007,17:15:09,42835,1
21/06/2007,17:15:09,42830,1
21/06/2007,17:15:09,42830,1
21/06/2007,17:15:33,42835,1
21/06/2007,17:15:35,42830,1
21/06/2007,17:15:40,42830,1
21/06/2007,17:15:49,42825,2
21/06/2007,17:16:40,42830,2
21/06/2007,17:16:42,42835,2
21/06/2007,17:16:43,42835,2
21/06/2007,17:17:00,42840,1
21/06/2007,17:17:01,42840,1
21/06/2007,17:17:02,42840,1
21/06/2007,17:17:07,42845,1
21/06/2007,17:17:08,42845,1
21/06/2007,17:17:11,42845,1
21/06/2007,17:17:12,42845,1
21/06/2007,17:17:14,42845,2
21/06/2007,17:17:18,42845,5
21/06/2007,17:17:20,42845,1
21/06/2007,17:17:20,42845,1
21/06/2007,17:17:22,42850,1
21/06/2007,17:17:22,42850,1
21/06/2007,17:17:22,42850,1
21/06/2007,17:17:23,42850,4
21/06/2007,17:17:23,42850,2
21/06/2007,17:17:24,42850,1
21/06/2007,17:17:58,42850,5
21/06/2007,17:18:05,42860,2
21/06/2007,17:18:05,42860,2
21/06/2007,17:18:12,42860,2
21/06/2007,17:18:13,42860,6
21/06/2007,17:18:13,42850,3
21/06/2007,17:18:16,42860,1
21/06/2007,17:18:26,42850,1
21/06/2007,17:18:30,42855,1
21/06/2007,17:18:32,42850,1
21/06/2007,17:18:36,42855,3
21/06/2007,17:18:36,42855,3
21/06/2007,17:18:36,42855,1
21/06/2007,17:18:36,42855,1
21/06/2007,17:18:48,42860,2
21/06/2007,17:18:49,42865,1
21/06/2007,17:19:03,42865,1
21/06/2007,17:19:14,42865,1
21/06/2007,17:19:14,42865,1
21/06/2007,17:19:14,42870,3
21/06/2007,17:19:20,42865,1
21/06/2007,17:19:20,42865,1
21/06/2007,17:19:20,42870,1
21/06/2007,17:19:24,42865,1
21/06/2007,17:19:34,42865,4
21/06/2007,17:19:39,42870,1
21/06/2007,17:19:41,42870,1
21/06/2007,17:19:45,42870,2
21/06/2007,17:19:48,42865,7
21/06/2007,17:19:51,42865,1
21/06/2007,17:19:56,42870,1
21/06/2007,17:20:00,42875,1
21/06/2007,17:20:00,42875,1
21/06/2007,17:20:05,42875,1
21/06/2007,17:20:05,42875,2
21/06/2007,17:20:09,42875,1
21/06/2007,17:20:09,42870,2
21/06/2007,17:20:12,42875,1
21/06/2007,17:20:12,42875,1
21/06/2007,17:20:13,42875,5
21/06/2007,17:20:18,42870,4
21/06/2007,17:20:19,42870,2
21/06/2007,17:20:19,42865,1
21/06/2007,17:20:22,42870,1
21/06/2007,17:20:37,42860,1
21/06/2007,17:20:42,42865,2
21/06/2007,17:20:44,42865,1
21/06/2007,17:20:44,42860,2
21/06/2007,17:20:51,42865,2
21/06/2007,17:20:52,42865,1
21/06/2007,17:20:52,42865,1
21/06/2007,17:20:52,42870,2
21/06/2007,17:20:53,42870,1
21/06/2007,17:21:04,42875,1
21/06/2007,17:21:04,42865,4
21/06/2007,17:21:11,42865,3
21/06/2007,17:21:20,42860,1
21/06/2007,17:21:24,42865,2
21/06/2007,17:21:26,42870,1
21/06/2007,17:21:30,42870,1
21/06/2007,17:21:30,42870,1
21/06/2007,17:21:37,42870,1
21/06/2007,17:21:40,42865,2
21/06/2007,17:21:55,42870,2
21/06/2007,17:21:55,42870,2
21/06/2007,17:22:02,42870,1
21/06/2007,17:22:02,42870,1
21/06/2007,17:22:02,42875,3
21/06/2007,17:22:04,42875,1
21/06/2007,17:22:14,42875,1
21/06/2007,17:22:19,42880,1
21/06/2007,17:22:20,42880,2
21/06/2007,17:22:23,42870,1
21/06/2007,17:22:23,42870,3
21/06/2007,17:22:23,42870,4
21/06/2007,17:22:24,42870,2
21/06/2007,17:22:27,42870,1
21/06/2007,17:22:27,42870,2
21/06/2007,17:22:36,42870,1
21/06/2007,17:22:49,42865,1
21/06/2007,17:22:53,42870,1
21/06/2007,17:22:53,42870,1
21/06/2007,17:22:56,42870,2
21/06/2007,17:23:05,42865,2
21/06/2007,17:23:08,42870,2
21/06/2007,17:23:17,42870,2
21/06/2007,17:23:23,42870,3
21/06/2007,17:23:23,42875,3
21/06/2007,17:23:26,42875,2
21/06/2007,17:23:26,42880,2
21/06/2007,17:23:33,42870,1
21/06/2007,17:23:36,42865,3
21/06/2007,17:23:36,42865,2
21/06/2007,17:23:37,42865,4
21/06/2007,17:23:38,42860,2
21/06/2007,17:23:48,42865,5
21/06/2007,17:23:55,42865,1
21/06/2007,17:23:56,42865,1
21/06/2007,17:23:59,42865,2
21/06/2007,17:24:00,42865,3
21/06/2007,17:24:04,42865,1
21/06/2007,17:24:08,42860,1
21/06/2007,17:24:11,42860,2
21/06/2007,17:24:13,42860,3
21/06/2007,17:24:15,42860,1
21/06/2007,17:24:18,42860,1
21/06/2007,17:24:19,42855,1
21/06/2007,17:24:20,42855,2
21/06/2007,17:24:20,42855,4
21/06/2007,17:24:24,42855,3
21/06/2007,17:24:31,42855,1
21/06/2007,17:24:33,42855,1
21/06/2007,17:24:35,42850,1
21/06/2007,17:24:40,42850,2
21/06/2007,17:24:46,42850,1
21/06/2007,17:24:48,42855,1
21/06/2007,17:24:49,42850,2
21/06/2007,17:24:51,42845,3
21/06/2007,17:24:53,42850,1
21/06/2007,17:24:53,42850,1
21/06/2007,17:24:55,42850,1
21/06/2007,17:24:55,42855,2
21/06/2007,17:24:55,42860,1
21/06/2007,17:24:56,42860,1
21/06/2007,17:24:59,42855,1
21/06/2007,17:25:00,42850,1
21/06/2007,17:25:02,42850,1
21/06/2007,17:25:07,42855,2
21/06/2007,17:25:09,42855,2
21/06/2007,17:25:13,42850,1
21/06/2007,17:25:13,42855,1
21/06/2007,17:25:13,42860,2
21/06/2007,17:25:15,42865,1
21/06/2007,17:25:18,42855,4
21/06/2007,17:25:18,42850,10
21/06/2007,17:25:18,42850,1
21/06/2007,17:25:19,42850,1
21/06/2007,17:25:20,42850,2
21/06/2007,17:25:20,42850,2
21/06/2007,17:25:20,42850,4
21/06/2007,17:25:21,42850,1
21/06/2007,17:25:23,42850,2
21/06/2007,17:25:24,42850,2
21/06/2007,17:25:26,42850,2
21/06/2007,17:25:30,42850,1
21/06/2007,17:25:32,42845,2
21/06/2007,17:25:33,42845,2
21/06/2007,17:25:39,42850,1
21/06/2007,17:25:45,42845,2
21/06/2007,17:25:54,42845,2
21/06/2007,17:25:55,42845,4
21/06/2007,17:25:59,42850,3
21/06/2007,17:25:59,42855,5
21/06/2007,17:26:01,42850,1
21/06/2007,17:26:01,42840,1
21/06/2007,17:26:01,42840,2
21/06/2007,17:26:01,42845,1
21/06/2007,17:26:03,42840,3
21/06/2007,17:26:05,42835,1
21/06/2007,17:26:06,42830,1
21/06/2007,17:26:11,42825,2
21/06/2007,17:26:12,42830,1
21/06/2007,17:26:15,42830,1
21/06/2007,17:26:15,42830,1
21/06/2007,17:26:15,42830,1
21/06/2007,17:26:15,42835,2
21/06/2007,17:26:18,42835,2
21/06/2007,17:26:20,42840,4
21/06/2007,17:26:21,42840,1
21/06/2007,17:26:21,42840,1
21/06/2007,17:26:22,42840,1
21/06/2007,17:26:30,42840,1
21/06/2007,17:26:33,42830,2
21/06/2007,17:26:34,42830,2
21/06/2007,17:26:42,42825,2
21/06/2007,17:26:56,42830,2
21/06/2007,17:26:57,42825,2
21/06/2007,17:27:04,42820,2
21/06/2007,17:27:05,42825,1
21/06/2007,17:27:06,42825,3
21/06/2007,17:27:06,42825,1
21/06/2007,17:27:10,42825,2
21/06/2007,17:27:11,42825,1
21/06/2007,17:27:16,42825,2
21/06/2007,17:27:16,42825,3
21/06/2007,17:27:25,42820,3
21/06/2007,17:27:28,42820,2
21/06/2007,17:27:30,42820,1
21/06/2007,17:27:30,42820,1
21/06/2007,17:27:31,42820,3
21/06/2007,17:27:38,42815,1
21/06/2007,17:27:38,42820,3
21/06/2007,17:27:38,42810,1
21/06/2007,17:27:38,42820,4
21/06/2007,17:27:39,42810,1
21/06/2007,17:27:44,42810,1
21/06/2007,17:27:47,42810,1
21/06/2007,17:27:51,42810,1
21/06/2007,17:27:53,42805,6
21/06/2007,17:27:56,42805,1
21/06/2007,17:27:57,42805,1
21/06/2007,17:27:57,42805,1
21/06/2007,17:27:58,42810,2
21/06/2007,17:27:59,42810,2
21/06/2007,17:27:59,42810,1
21/06/2007,17:28:21,42815,2
21/06/2007,17:28:26,42810,1
21/06/2007,17:28:31,42815,1
21/06/2007,17:28:36,42815,1
21/06/2007,17:28:39,42825,1
21/06/2007,17:28:42,42825,2
21/06/2007,17:28:43,42825,2
21/06/2007,17:28:50,42820,1
21/06/2007,17:28:50,42820,1
21/06/2007,17:28:51,42820,1
21/06/2007,17:28:51,42825,1
21/06/2007,17:28:54,42825,1
21/06/2007,17:28:57,42825,2
21/06/2007,17:29:00,42830,1
21/06/2007,17:29:02,42830,1
21/06/2007,17:29:02,42835,2
21/06/2007,17:29:02,42840,1
21/06/2007,17:29:03,42840,1
21/06/2007,17:29:05,42835,1
21/06/2007,17:29:10,42830,1
21/06/2007,17:29:12,42825,2
21/06/2007,17:29:14,42825,1
21/06/2007,17:29:19,42825,2
21/06/2007,17:29:25,42825,1
21/06/2007,17:29:26,42835,4
21/06/2007,17:29:27,42835,1
21/06/2007,17:29:32,42825,1
21/06/2007,17:29:36,42825,1
21/06/2007,17:29:39,42825,2
21/06/2007,17:29:40,42825,1
21/06/2007,17:29:50,42830,2
21/06/2007,17:29:50,42835,3
21/06/2007,17:29:50,42840,2
21/06/2007,17:29:54,42845,3
21/06/2007,17:29:54,42850,1
21/06/2007,17:29:55,42850,1
21/06/2007,17:29:55,42855,1
21/06/2007,17:29:59,42850,1
21/06/2007,17:30:00,42840,2
21/06/2007,17:30:01,42840,2
21/06/2007,17:30:01,42850,1
21/06/2007,17:30:02,42830,2
21/06/2007,17:30:05,42835,1
21/06/2007,17:30:10,42830,2
21/06/2007,17:30:16,42830,1
21/06/2007,17:30:16,42830,1
21/06/2007,17:30:19,42830,1
21/06/2007,17:30:24,42830,1
21/06/2007,17:30:24,42830,1
21/06/2007,17:30:27,42835,1
21/06/2007,17:30:28,42835,2
21/06/2007,17:30:28,42845,2
21/06/2007,17:30:29,42830,1
21/06/2007,17:30:29,42825,1
21/06/2007,17:30:36,42835,1
21/06/2007,17:30:41,42835,2
21/06/2007,17:30:41,42830,1
21/06/2007,17:30:41,42830,1
21/06/2007,17:30:45,42830,1
21/06/2007,17:30:48,42825,1
21/06/2007,17:30:48,42825,1
21/06/2007,17:30:49,42825,1
21/06/2007,17:30:51,42825,2
21/06/2007,17:30:52,42825,8
21/06/2007,17:30:54,42825,1
21/06/2007,17:30:55,42825,2
21/06/2007,17:30:55,42820,10
21/06/2007,17:30:55,42820,4
21/06/2007,17:30:56,42820,4
21/06/2007,17:31:00,42825,1
21/06/2007,17:31:01,42820,1
21/06/2007,17:31:11,42820,2
21/06/2007,17:31:17,42825,1
21/06/2007,17:31:21,42820,2
21/06/2007,17:31:26,42825,1
21/06/2007,17:31:28,42820,1
21/06/2007,17:31:32,42825,1
21/06/2007,17:31:33,42820,2
21/06/2007,17:31:34,42820,2
21/06/2007,17:31:44,42820,1
21/06/2007,17:31:45,42820,2
21/06/2007,17:31:49,42820,2
21/06/2007,17:31:50,42825,4
21/06/2007,17:31:52,42820,2
21/06/2007,17:31:53,42820,1
21/06/2007,17:31:54,42820,4
21/06/2007,17:31:58,42815,2
21/06/2007,17:32:15,42820,4
21/06/2007,17:32:16,42820,1
21/06/2007,17:32:17,42820,1
21/06/2007,17:32:21,42815,2
21/06/2007,17:32:21,42815,1
21/06/2007,17:32:21,42815,2
21/06/2007,17:32:23,42815,1
21/06/2007,17:32:24,42815,1
21/06/2007,17:32:28,42815,2
21/06/2007,17:32:32,42815,2
21/06/2007,17:32:33,42815,2
21/06/2007,17:32:37,42810,2
21/06/2007,17:32:38,42810,1
21/06/2007,17:32:39,42815,1
21/06/2007,17:32:45,42810,2
21/06/2007,17:32:48,42810,1
21/06/2007,17:32:49,42810,3
21/06/2007,17:32:49,42810,2
21/06/2007,17:33:01,42810,1
21/06/2007,17:33:01,42810,3
21/06/2007,17:33:03,42810,1
21/06/2007,17:33:04,42810,4
21/06/2007,17:33:07,42810,4
21/06/2007,17:33:10,42810,2
21/06/2007,17:33:13,42810,2
21/06/2007,17:33:19,42815,2
21/06/2007,17:33:20,42820,4
21/06/2007,17:33:21,42815,2
21/06/2007,17:33:23,42815,1
21/06/2007,17:33:28,42815,1
21/06/2007,17:33:30,42815,6
21/06/2007,17:33:34,42810,2
21/06/2007,17:33:44,42810,2
21/06/2007,17:33:52,42805,5
21/06/2007,17:33:53,42805,4
21/06/2007,17:33:55,42805,1
21/06/2007,17:34:07,42810,2
21/06/2007,17:34:21,42805,2
21/06/2007,17:34:21,42805,4
21/06/2007,17:34:23,42805,1
21/06/2007,17:34:24,42805,1
21/06/2007,17:34:25,42805,3
21/06/2007,17:34:25,42800,2
21/06/2007,17:34:27,42805,1
21/06/2007,17:34:39,42805,2
21/06/2007,17:34:40,42815,4
21/06/2007,17:34:47,42805,1
21/06/2007,17:34:50,42805,4
21/06/2007,17:34:51,42805,1
21/06/2007,17:34:59,42805,2
21/06/2007,17:35:01,42805,3
21/06/2007,17:35:04,42800,1
21/06/2007,17:35:06,42800,2
21/06/2007,17:35:07,42800,1
21/06/2007,17:35:12,42795,2
21/06/2007,17:35:15,42795,2
21/06/2007,17:35:19,42790,4
21/06/2007,17:35:19,42795,1
21/06/2007,17:35:20,42790,2
21/06/2007,17:35:40,42795,2
21/06/2007,17:35:47,42795,2
21/06/2007,17:35:49,42795,1
21/06/2007,17:35:55,42790,8
21/06/2007,17:35:57,42790,1
21/06/2007,17:35:58,42785,1
21/06/2007,17:35:59,42785,1
21/06/2007,17:36:00,42785,1
21/06/2007,17:36:01,42785,1
21/06/2007,17:36:02,42790,3
21/06/2007,17:36:06,42790,6
21/06/2007,17:36:11,42790,2
21/06/2007,17:36:19,42795,2
21/06/2007,17:36:22,42795,2
21/06/2007,17:36:25,42790,1
21/06/2007,17:36:30,42795,1
21/06/2007,17:36:33,42790,1
21/06/2007,17:36:37,42790,1
21/06/2007,17:36:51,42790,1
21/06/2007,17:37:02,42785,1
21/06/2007,17:37:02,42785,1
21/06/2007,17:37:02,42790,1
21/06/2007,17:37:03,42785,1
21/06/2007,17:37:04,42790,1
21/06/2007,17:37:04,42780,1
21/06/2007,17:37:04,42780,4
21/06/2007,17:37:04,42775,1
21/06/2007,17:37:17,42780,1
21/06/2007,17:37:26,42775,1
21/06/2007,17:37:30,42775,1
21/06/2007,17:37:32,42775,2
21/06/2007,17:37:35,42770,1
21/06/2007,17:37:39,42770,3
21/06/2007,17:37:46,42770,1
21/06/2007,17:37:47,42765,1
21/06/2007,17:37:49,42765,1
21/06/2007,17:37:51,42765,1
21/06/2007,17:38:00,42765,1
21/06/2007,17:38:02,42770,1
21/06/2007,17:38:02,42775,1
21/06/2007,17:38:03,42775,1
21/06/2007,17:38:06,42775,1
21/06/2007,17:38:06,42780,1
21/06/2007,17:38:07,42780,1
21/06/2007,17:38:08,42770,1
21/06/2007,17:38:19,42770,1
21/06/2007,17:38:19,42765,1
21/06/2007,17:38:42,42770,1
21/06/2007,17:38:43,42770,2
21/06/2007,17:38:48,42765,1
21/06/2007,17:38:50,42765,1
21/06/2007,17:38:52,42765,1
21/06/2007,17:38:54,42765,1
21/06/2007,17:38:58,42770,1
21/06/2007,17:39:03,42780,1
21/06/2007,17:39:04,42770,1
21/06/2007,17:39:04,42765,1
21/06/2007,17:39:05,42770,1
21/06/2007,17:39:06,42775,1
21/06/2007,17:39:06,42780,1
21/06/2007,17:39:22,42780,2
21/06/2007,17:39:22,42785,2
21/06/2007,17:39:24,42770,1
21/06/2007,17:39:38,42770,2
21/06/2007,17:39:40,42770,2
21/06/2007,17:39:42,42775,1
21/06/2007,17:39:42,42770,2
21/06/2007,17:39:44,42775,1
21/06/2007,17:39:45,42770,2
21/06/2007,17:39:46,42770,1
21/06/2007,17:39:46,42770,1
21/06/2007,17:39:47,42780,1
21/06/2007,17:39:54,42770,1
21/06/2007,17:39:57,42765,1
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/06/2007,17:05:00,42880,42880,42865,42870,32
21/06/2007,17:06:00,42875,42885,42860,42885,34
21/06/2007,17:07:00,42885,42890,42880,42880,14
21/06/2007,17:08:00,42875,42875,42840,42845,59
21/06/2007,17:09:00,42835,42840,42810,42825,69
21/06/2007,17:10:00,42820,42825,42815,42815,31
21/06/2007,17:11:00,42820,42830,42815,42830,42
21/06/2007,17:12:00,42835,42855,42835,42840,58
21/06/2007,17:13:00,42835,42840,42820,42825,19
21/06/2007,17:14:00,42825,42825,42810,42825,43
21/06/2007,17:15:00,42830,42835,42825,42825,15
21/06/2007,17:16:00,42830,42835,42830,42835,6
21/06/2007,17:17:00,42840,42850,42840,42850,31
21/06/2007,17:18:00,42860,42865,42850,42865,30
21/06/2007,17:19:00,42865,42870,42865,42870,27
21/06/2007,17:20:00,42875,42875,42860,42870,36
21/06/2007,17:21:00,42875,42875,42860,42870,21
21/06/2007,17:22:00,42870,42880,42865,42870,29
21/06/2007,17:23:00,42865,42880,42860,42865,37
21/06/2007,17:24:00,42865,42865,42845,42855,42
21/06/2007,17:25:00,42850,42865,42845,42855,64
21/06/2007,17:26:00,42850,42850,42825,42825,38
21/06/2007,17:27:00,42820,42825,42805,42810,52
21/06/2007,17:28:00,42815,42825,42810,42825,17
21/06/2007,17:29:00,42830,42855,42825,42850,38
21/06/2007,17:30:00,42840,42850,42820,42820,62
21/06/2007,17:31:00,42825,42825,42815,42815,32
21/06/2007,17:32:00,42820,42820,42810,42810,31
21/06/2007,17:33:00,42810,42820,42805,42805,47
21/06/2007,17:34:00,42810,42815,42800,42805,30
21/06/2007,17:35:00,42805,42805,42785,42785,34
21/06/2007,17:36:00,42785,42795,42785,42790,22
21/06/2007,17:37:00,42785,42790,42765,42765,24
21/06/2007,17:38:00,42765,42780,42765,42770,18
21/06/2007,17:39:00,42780,42785,42765,42765,26
22/06/2007,09:00:00,42950,42950,42865,42890,101
22/06/2007,09:01:00,42885,42895,42880,42880,45
22/06/2007,09:02:00,42885,42890,42885,42890,11
22/06/2007,09:03:00,42885,42900,42885,42895,84
22/06/2007,09:04:00,42900,42900,42895,42895,34
22/06/2007,09:05:00,42895,42945,42890,42945,55
22/06/2007,09:06:00,42945,42970,42945,42960,67
22/06/2007,09:07:00,42960,42970,42950,42950,40
22/06/2007,09:08:00,42955,42965,42950,42960,18
22/06/2007,09:09:00,42950,42955,42950,42955,2
22/06/2007,09:10:00,42945,42955,42945,42950,14
22/06/2007,09:11:00,42950,42950,42940,42940,9
22/06/2007,09:12:00,42935,42935,42925,42925,23
22/06/2007,09:13:00,42925,42925,42900,42900,27
22/06/2007,09:14:00,42900,42900,42870,42885,39
22/06/2007,09:15:00,42875,42880,42855,42875,62
22/06/2007,09:16:00,42860,42880,42860,42880,28
22/06/2007,09:17:00,42880,42880,42860,42860,37
22/06/2007,09:18:00,42860,42865,42855,42865,17
22/06/2007,09:19:00,42865,42865,42840,42850,45
22/06/2007,09:20:00,42850,42860,42835,42840,28
22/06/2007,09:21:00,42840,42840,42815,42820,41
22/06/2007,09:22:00,42810,42815,42810,42815,30
22/06/2007,09:23:00,42820,42820,42810,42815,34
22/06/2007,09:24:00,42815,42820,42810,42815,26
22/06/2007,09:25:00,42810,42810,42790,42795,31
22/06/2007,09:26:00,42790,42800,42790,42795,27
22/06/2007,09:27:00,42795,42800,42785,42800,44
22/06/2007,09:28:00,42795,42805,42795,42800,21
22/06/2007,09:29:00,42800,42800,42775,42780,28
22/06/2007,09:30:00,42775,42775,42760,42760,51
22/06/2007,09:31:00,42760,42770,42750,42760,52
22/06/2007,09:32:00,42765,42770,42760,42770,16
22/06/2007,09:33:00,42775,42785,42770,42780,32
22/06/2007,09:34:00,42785,42795,42785,42790,24
22/06/2007,09:35:00,42790,42795,42780,42795,20
22/06/2007,09:36:00,42795,42815,42795,42810,61
22/06/2007,09:37:00,42810,42830,42810,42830,68
22/06/2007,09:38:00,42830,42830,42825,42830,15
22/06/2007,09:39:00,42830,42835,42820,42820,33
22/06/2007,09:40:00,42820,42825,42815,42820,18
22/06/2007,09:41:00,42825,42830,42820,42820,7
22/06/2007,09:42:00,42820,42825,42810,42810,8
22/06/2007,09:43:00,42815,42830,42815,42830,26
22/06/2007,09:44:00,42830,42835,42830,42830,6
22/06/2007,09:45:00,42835,42845,42835,42840,26
22/06/2007,09:46:00,42845,42855,42835,42840,38
22/06/2007,09:47:00,42835,42835,42825,42830,15
22/06/2007,09:48:00,42825,42825,42810,42820,16
22/06/2007,09:49:00,42820,42820,42810,42815,17
22/06/2007,09:50:00,42810,42810,42785,42795,38
22/06/2007,09:51:00,42795,42800,42780,42780,15
22/06/2007,09:52:00,42785,42810,42785,42810,17
22/06/2007,09:53:00,42810,42810,42795,42810,10
22/06/2007,09:54:00,42810,42815,42810,42815,3
22/06/2007,09:55:00,42820,42825,42820,42825,13
22/06/2007,09:56:00,42830,42855,42830,42840,39
22/06/2007,09:57:00,42835,42850,42835,42845,23
22/06/2007,09:58:00,42845,42855,42845,42845,11
22/06/2007,09:59:00,42840,42840,42825,42825,25
22/06/2007,10:00:00,42825,42840,42810,42825,56
22/06/2007,10:01:00,42825,42825,42755,42755,168
22/06/2007,10:02:00,42765,42805,42765,42790,72
22/06/2007,10:03:00,42790,42810,42790,42795,41
22/06/2007,10:04:00,42800,42800,42795,42800,9
22/06/2007,10:05:00,42805,42810,42780,42780,20
22/06/2007,10:06:00,42775,42780,42770,42770,12
22/06/2007,10:07:00,42765,42770,42730,42735,93
22/06/2007,10:08:00,42735,42750,42735,42745,26
22/06/2007,10:09:00,42745,42745,42730,42740,8
22/06/2007,10:10:00,42740,42750,42735,42750,18
22/06/2007,10:11:00,42750,42775,42750,42775,16
22/06/2007,10:12:00,42775,42780,42750,42750,27
22/06/2007,10:13:00,42745,42750,42715,42725,110
22/06/2007,10:14:00,42725,42740,42725,42735,18
22/06/2007,10:15:00,42735,42735,42730,42735,8
22/06/2007,10:16:00,42735,42750,42725,42745,25
22/06/2007,10:17:00,42745,42745,42725,42725,14
22/06/2007,10:18:00,42735,42745,42735,42735,21
22/06/2007,10:19:00,42740,42760,42735,42760,39
22/06/2007,10:20:00,42755,42770,42755,42765,21
22/06/2007,10:21:00,42770,42770,42765,42765,14
22/06/2007,10:22:00,42760,42770,42760,42770,6
22/06/2007,10:23:00,42775,42780,42775,42780,6
22/06/2007,10:24:00,42780,42795,42780,42795,19
22/06/2007,10:25:00,42790,42790,42780,42780,13
22/06/2007,10:26:00,42775,42775,42765,42770,10
22/06/2007,10:27:00,42770,42770,42765,42765,9
22/06/2007,10:28:00,42760,42765,42755,42760,7
22/06/2007,10:29:00,42765,42780,42765,42780,12
22/06/2007,10:30:00,42780,42780,42770,42770,9
22/06/2007,10:31:00,42770,42770,42750,42750,30
22/06/2007,10:32:00,42750,42770,42750,42765,23
22/06/2007,10:33:00,42765,42775,42765,42775,9
22/06/2007,10:34:00,42770,42770,42750,42765,18
22/06/2007,10:35:00,42765,42780,42765,42780,7
22/06/2007,10:36:00,42775,42780,42770,42780,7
22/06/2007,10:37:00,42770,42775,42750,42775,29
22/06/2007,10:38:00,42775,42820,42775,42820,44
22/06/2007,10:39:00,42815,42830,42810,42825,28
22/06/2007,10:40:00,42825,42825,42810,42810,12
22/06/2007,10:41:00,42810,42815,42810,42815,6
22/06/2007,10:42:00,42825,42830,42825,42830,7
22/06/2007,10:43:00,42835,42840,42830,42830,9
22/06/2007,10:44:00,42825,42825,42795,42810,52
22/06/2007,10:45:00,42815,42815,42805,42805,8
22/06/2007,10:46:00,42800,42800,42800,42800,3
22/06/2007,10:47:00,42800,42810,42800,42810,8
22/06/2007,10:49:00,42800,42800,42790,42790,3
22/06/2007,10:50:00,42790,42790,42780,42785,6
22/06/2007,10:51:00,42785,42790,42780,42790,8
22/06/2007,10:52:00,42795,42800,42785,42785,7
22/06/2007,10:54:00,42795,42805,42795,42805,6
22/06/2007,10:55:00,42800,42805,42800,42805,6
22/06/2007,10:56:00,42805,42805,42805,42805,1
22/06/2007,10:57:00,42805,42805,42805,42805,1
22/06/2007,10:58:00,42800,42800,42785,42790,17
22/06/2007,10:59:00,42800,42810,42800,42810,14
22/06/2007,11:00:00,42815,42820,42805,42810,40
22/06/2007,11:01:00,42810,42810,42790,42790,12
22/06/2007,11:02:00,42790,42795,42785,42785,6
22/06/2007,11:03:00,42785,42785,42770,42785,26
22/06/2007,11:04:00,42790,42805,42790,42800,19
22/06/2007,11:05:00,42800,42820,42800,42815,36
22/06/2007,11:06:00,42815,42815,42810,42810,5
22/06/2007,11:07:00,42815,42815,42805,42805,4
22/06/2007,11:08:00,42805,42805,42785,42785,12
22/06/2007,11:09:00,42795,42815,42795,42815,17
22/06/2007,11:10:00,42810,42810,42800,42800,9
22/06/2007,11:12:00,42800,42800,42780,42780,12
22/06/2007,11:13:00,42780,42785,42780,42785,6
22/06/2007,11:14:00,42785,42790,42785,42790,3
22/06/2007,11:15:00,42785,42785,42770,42770,13
22/06/2007,11:16:00,42770,42770,42770,42770,1
22/06/2007,11:17:00,42765,42770,42755,42770,19
22/06/2007,11:18:00,42770,42780,42765,42780,10
22/06/2007,11:19:00,42785,42785,42775,42780,9
22/06/2007,11:20:00,42780,42780,42780,42780,3
22/06/2007,11:21:00,42780,42780,42780,42780,3
22/06/2007,11:22:00,42780,42780,42765,42765,8
22/06/2007,11:23:00,42760,42760,42740,42750,38
22/06/2007,11:24:00,42750,42750,42745,42745,5
22/06/2007,11:25:00,42745,42750,42745,42750,5
22/06/2007,11:26:00,42755,42755,42740,42740,12
22/06/2007,11:27:00,42740,42740,42715,42720,43
22/06/2007,11:28:00,42715,42735,42710,42725,64
22/06/2007,11:29:00,42725,42735,42720,42730,9
22/06/2007,11:30:00,42730,42740,42730,42740,14
22/06/2007,11:31:00,42735,42735,42715,42720,14
22/06/2007,11:32:00,42720,42720,42710,42715,18
22/06/2007,11:33:00,42720,42740,42720,42740,42
22/06/2007,11:34:00,42745,42755,42745,42745,36
22/06/2007,11:35:00,42740,42750,42740,42750,15
22/06/2007,11:36:00,42750,42750,42740,42740,15
22/06/2007,11:37:00,42740,42755,42740,42755,16
22/06/2007,11:38:00,42755,42755,42745,42750,13
22/06/2007,11:40:00,42740,42740,42740,42740,2
22/06/2007,11:41:00,42740,42750,42740,42750,3
22/06/2007,11:42:00,42750,42755,42740,42740,5
22/06/2007,11:43:00,42735,42735,42730,42735,17
22/06/2007,11:44:00,42730,42740,42730,42735,5
22/06/2007,11:45:00,42740,42740,42735,42735,3
22/06/2007,11:46:00,42740,42750,42740,42750,11
22/06/2007,11:47:00,42745,42750,42740,42740,5
22/06/2007,11:48:00,42745,42745,42745,42745,2
22/06/2007,11:49:00,42750,42750,42735,42735,8
22/06/2007,11:50:00,42735,42735,42735,42735,1
22/06/2007,11:51:00,42740,42740,42735,42735,3
22/06/2007,11:52:00,42735,42735,42685,42695,79
22/06/2007,11:53:00,42700,42700,42690,42690,24
22/06/2007,11:54:00,42695,42695,42685,42685,12
22/06/2007,11:55:00,42690,42690,42665,42675,46
22/06/2007,11:56:00,42675,42675,42660,42665,34
22/06/2007,11:57:00,42665,42680,42655,42670,31
22/06/2007,11:58:00,42670,42680,42665,42680,10
22/06/2007,11:59:00,42685,42705,42685,42685,51
22/06/2007,12:00:00,42685,42690,42680,42690,10
22/06/2007,12:01:00,42695,42700,42695,42700,14
22/06/2007,12:02:00,42695,42705,42695,42695,20
22/06/2007,12:03:00,42690,42695,42680,42690,31
22/06/2007,12:04:00,42695,42695,42685,42690,6
22/06/2007,12:05:00,42690,42690,42675,42675,13
22/06/2007,12:06:00,42675,42675,42660,42660,16
22/06/2007,12:07:00,42660,42660,42645,42655,49
22/06/2007,12:08:00,42660,42680,42660,42675,40
22/06/2007,12:09:00,42675,42680,42675,42680,22
22/06/2007,12:10:00,42685,42685,42675,42685,19
22/06/2007,12:11:00,42685,42685,42685,42685,1
22/06/2007,12:12:00,42690,42700,42690,42700,21
22/06/2007,12:13:00,42700,42705,42700,42700,10
22/06/2007,12:14:00,42695,42695,42685,42690,15
22/06/2007,12:15:00,42690,42695,42690,42695,8
22/06/2007,12:16:00,42695,42700,42695,42695,9
22/06/2007,12:17:00,42695,42700,42690,42690,5
22/06/2007,12:18:00,42690,42695,42690,42695,5
22/06/2007,12:19:00,42690,42690,42690,42690,2
22/06/2007,12:21:00,42695,42695,42690,42690,6
22/06/2007,12:24:00,42695,42695,42685,42685,9
22/06/2007,12:25:00,42680,42685,42680,42685,3
22/06/2007,12:26:00,42685,42690,42680,42690,4
22/06/2007,12:27:00,42690,42690,42670,42670,17
22/06/2007,12:28:00,42675,42675,42675,42675,2
22/06/2007,12:29:00,42680,42680,42670,42670,5
22/06/2007,12:30:00,42670,42670,42655,42655,9
22/06/2007,12:31:00,42655,42655,42655,42655,1
22/06/2007,12:32:00,42660,42670,42660,42670,8
22/06/2007,12:33:00,42665,42665,42645,42655,36
22/06/2007,12:34:00,42655,42670,42655,42665,19
22/06/2007,12:35:00,42665,42680,42665,42680,20
22/06/2007,12:36:00,42685,42685,42670,42670,22
22/06/2007,12:37:00,42680,42680,42680,42680,3
22/06/2007,12:38:00,42675,42680,42675,42680,20
22/06/2007,12:39:00,42690,42695,42685,42685,16
22/06/2007,12:40:00,42685,42695,42685,42695,8
22/06/2007,12:41:00,42695,42700,42690,42700,23
22/06/2007,12:42:00,42700,42710,42700,42705,17
22/06/2007,12:43:00,42705,42705,42700,42705,7
22/06/2007,12:44:00,42705,42710,42705,42705,23
22/06/2007,12:45:00,42710,42725,42710,42720,27
22/06/2007,12:46:00,42720,42720,42715,42715,4
22/06/2007,12:47:00,42715,42720,42710,42710,9
22/06/2007,12:48:00,42710,42710,42690,42705,23
22/06/2007,12:49:00,42710,42725,42710,42715,10
22/06/2007,12:50:00,42725,42730,42725,42730,8
22/06/2007,12:51:00,42730,42735,42725,42725,7
22/06/2007,12:52:00,42725,42725,42720,42720,6
22/06/2007,12:53:00,42725,42740,42725,42740,12
22/06/2007,12:54:00,42740,42740,42735,42735,4
22/06/2007,12:55:00,42730,42730,42730,42730,1
22/06/2007,12:57:00,42730,42730,42730,42730,2
22/06/2007,12:58:00,42730,42730,42730,42730,2
22/06/2007,12:59:00,42735,42735,42735,42735,1
22/06/2007,13:00:00,42735,42735,42735,42735,1
22/06/2007,13:01:00,42740,42740,42740,42740,2
22/06/2007,13:02:00,42745,42745,42745,42745,7
22/06/2007,13:03:00,42745,42745,42740,42740,6
22/06/2007,13:04:00,42740,42740,42730,42735,21
22/06/2007,13:05:00,42730,42730,42730,42730,1
22/06/2007,13:06:00,42735,42740,42735,42740,7
22/06/2007,13:07:00,42740,42745,42740,42745,20
22/06/2007,13:08:00,42740,42740,42740,42740,1
22/06/2007,13:09:00,42745,42745,42745,42745,1
22/06/2007,13:11:00,42745,42745,42745,42745,1
22/06/2007,13:12:00,42745,42745,42745,42745,1
22/06/2007,13:13:00,42740,42745,42740,42745,5
22/06/2007,13:14:00,42750,42760,42750,42760,22
22/06/2007,13:15:00,42750,42765,42750,42755,16
22/06/2007,13:16:00,42750,42750,42750,42750,11
22/06/2007,13:17:00,42750,42765,42750,42765,5
22/06/2007,13:18:00,42760,42770,42760,42770,12
22/06/2007,13:19:00,42770,42770,42755,42760,18
22/06/2007,13:20:00,42760,42765,42760,42765,5
22/06/2007,13:21:00,42760,42760,42755,42760,4
22/06/2007,13:22:00,42755,42755,42735,42740,29
22/06/2007,13:23:00,42740,42740,42725,42725,19
22/06/2007,13:24:00,42730,42740,42730,42740,11
22/06/2007,13:25:00,42740,42745,42740,42745,4
22/06/2007,13:26:00,42750,42750,42750,42750,4
22/06/2007,13:28:00,42755,42760,42755,42760,5
22/06/2007,13:29:00,42765,42765,42755,42760,26
22/06/2007,13:30:00,42755,42765,42755,42765,7
22/06/2007,13:31:00,42765,42770,42765,42770,22
22/06/2007,13:32:00,42775,42790,42775,42790,30
22/06/2007,13:33:00,42785,42785,42775,42775,20
22/06/2007,13:34:00,42780,42780,42765,42765,16
22/06/2007,13:35:00,42770,42770,42765,42765,3
22/06/2007,13:37:00,42765,42770,42765,42770,2
22/06/2007,13:38:00,42770,42770,42760,42770,6
22/06/2007,13:39:00,42780,42780,42770,42770,5
22/06/2007,13:40:00,42780,42785,42780,42785,7
22/06/2007,13:41:00,42785,42785,42775,42785,29
22/06/2007,13:43:00,42785,42785,42785,42785,11
22/06/2007,13:44:00,42790,42790,42785,42785,12
22/06/2007,13:45:00,42785,42790,42780,42780,13
22/06/2007,13:46:00,42785,42785,42775,42775,3
22/06/2007,13:47:00,42770,42770,42750,42750,31
22/06/2007,13:48:00,42750,42765,42750,42765,13
22/06/2007,13:49:00,42770,42770,42770,42770,3
22/06/2007,13:50:00,42770,42770,42770,42770,1
22/06/2007,13:51:00,42775,42775,42775,42775,1
22/06/2007,13:52:00,42770,42770,42770,42770,2
22/06/2007,13:53:00,42775,42775,42775,42775,2
22/06/2007,13:54:00,42770,42770,42770,42770,2
22/06/2007,13:55:00,42770,42770,42740,42740,12
22/06/2007,13:56:00,42740,42745,42740,42745,8
22/06/2007,13:57:00,42750,42750,42745,42745,3
22/06/2007,13:58:00,42750,42755,42740,42740,9
22/06/2007,13:59:00,42740,42740,42735,42740,4
22/06/2007,14:00:00,42740,42755,42735,42755,14
22/06/2007,14:01:00,42745,42745,42745,42745,4
22/06/2007,14:02:00,42750,42760,42750,42760,7
22/06/2007,14:03:00,42755,42770,42755,42770,21
22/06/2007,14:04:00,42770,42770,42760,42765,4
22/06/2007,14:05:00,42760,42760,42760,42760,1
22/06/2007,14:06:00,42760,42770,42755,42755,7
22/06/2007,14:07:00,42760,42760,42760,42760,2
22/06/2007,14:09:00,42760,42760,42760,42760,1
22/06/2007,14:10:00,42765,42765,42765,42765,1
22/06/2007,14:11:00,42770,42770,42770,42770,2
22/06/2007,14:12:00,42775,42775,42775,42775,1
22/06/2007,14:13:00,42775,42785,42775,42780,25
22/06/2007,14:14:00,42775,42775,42770,42770,6
22/06/2007,14:15:00,42775,42775,42770,42775,14
22/06/2007,14:16:00,42775,42775,42770,42775,3
22/06/2007,14:17:00,42780,42785,42780,42780,9
22/06/2007,14:18:00,42775,42775,42755,42755,14
22/06/2007,14:20:00,42755,42765,42755,42760,6
22/06/2007,14:21:00,42760,42760,42725,42725,24
22/06/2007,14:22:00,42725,42730,42725,42725,20
22/06/2007,14:23:00,42720,42720,42710,42715,21
22/06/2007,14:24:00,42710,42710,42700,42700,33
22/06/2007,14:25:00,42710,42710,42695,42695,21
22/06/2007,14:26:00,42695,42705,42695,42705,7
22/06/2007,14:27:00,42710,42720,42710,42720,18
22/06/2007,14:28:00,42715,42720,42705,42720,15
22/06/2007,14:29:00,42715,42725,42715,42725,26
22/06/2007,14:30:00,42725,42730,42715,42725,18
22/06/2007,14:31:00,42730,42735,42725,42725,9
22/06/2007,14:32:00,42720,42725,42720,42725,8
22/06/2007,14:33:00,42730,42735,42730,42735,23
22/06/2007,14:34:00,42740,42745,42740,42740,32
22/06/2007,14:35:00,42740,42740,42730,42735,15
22/06/2007,14:36:00,42735,42735,42730,42730,6
22/06/2007,14:37:00,42735,42735,42730,42730,8
22/06/2007,14:38:00,42740,42745,42735,42745,17
22/06/2007,14:39:00,42745,42765,42745,42765,33
22/06/2007,14:40:00,42765,42765,42760,42760,11
22/06/2007,14:41:00,42755,42755,42750,42750,7
22/06/2007,14:42:00,42750,42750,42735,42735,14
22/06/2007,14:43:00,42740,42750,42740,42745,16
22/06/2007,14:44:00,42745,42750,42745,42750,13
22/06/2007,14:45:00,42745,42750,42745,42750,5
22/06/2007,14:46:00,42755,42765,42755,42760,13
22/06/2007,14:47:00,42760,42765,42750,42750,12
22/06/2007,14:48:00,42755,42760,42755,42760,3
22/06/2007,14:49:00,42760,42760,42755,42755,3
22/06/2007,14:50:00,42755,42755,42755,42755,7
22/06/2007,14:51:00,42760,42760,42750,42755,9
22/06/2007,14:52:00,42755,42755,42755,42755,5
22/06/2007,14:53:00,42760,42760,42760,42760,14
22/06/2007,14:54:00,42760,42760,42755,42755,6
22/06/2007,14:55:00,42760,42760,42760,42760,1
22/06/2007,14:56:00,42755,42755,42750,42750,8
22/06/2007,14:57:00,42745,42750,42745,42750,2
22/06/2007,15:00:00,42750,42750,42745,42750,4
22/06/2007,15:01:00,42750,42755,42750,42755,3
22/06/2007,15:02:00,42750,42755,42750,42755,3
22/06/2007,15:04:00,42745,42745,42735,42735,13
22/06/2007,15:05:00,42740,42740,42740,42740,2
22/06/2007,15:06:00,42740,42740,42740,42740,5
22/06/2007,15:09:00,42735,42735,42735,42735,1
22/06/2007,15:11:00,42740,42740,42740,42740,3
22/06/2007,15:12:00,42745,42750,42740,42740,14
22/06/2007,15:13:00,42735,42740,42735,42740,5
22/06/2007,15:14:00,42740,42745,42740,42745,5
22/06/2007,15:15:00,42740,42740,42740,42740,1
22/06/2007,15:16:00,42745,42745,42745,42745,1
22/06/2007,15:19:00,42745,42745,42745,42745,1
22/06/2007,15:20:00,42745,42750,42745,42750,2
22/06/2007,15:22:00,42740,42740,42725,42725,17
22/06/2007,15:23:00,42725,42725,42720,42725,7
22/06/2007,15:25:00,42720,42720,42710,42710,9
22/06/2007,15:26:00,42710,42720,42705,42720,13
22/06/2007,15:27:00,42725,42730,42720,42720,15
22/06/2007,15:28:00,42720,42735,42720,42735,31
22/06/2007,15:30:00,42730,42735,42725,42725,32
22/06/2007,15:31:00,42720,42730,42715,42715,33
22/06/2007,15:32:00,42710,42740,42700,42730,54
22/06/2007,15:33:00,42725,42740,42715,42725,36
22/06/2007,15:34:00,42725,42770,42725,42770,40
22/06/2007,15:35:00,42760,42770,42750,42765,31
22/06/2007,15:36:00,42760,42760,42750,42750,11
22/06/2007,15:37:00,42760,42790,42760,42785,63
22/06/2007,15:38:00,42785,42790,42780,42785,17
22/06/2007,15:39:00,42795,42800,42780,42790,41
22/06/2007,15:40:00,42790,42790,42760,42775,20
22/06/2007,15:41:00,42780,42785,42765,42775,25
22/06/2007,15:42:00,42785,42790,42785,42790,18
22/06/2007,15:43:00,42790,42795,42760,42760,26
22/06/2007,15:44:00,42755,42765,42715,42730,94
22/06/2007,15:45:00,42735,42745,42710,42710,38
22/06/2007,15:46:00,42710,42710,42670,42690,83
22/06/2007,15:47:00,42690,42715,42685,42715,35
22/06/2007,15:48:00,42715,42715,42695,42695,10
22/06/2007,15:49:00,42695,42705,42680,42705,74
22/06/2007,15:50:00,42705,42730,42705,42725,32
22/06/2007,15:51:00,42730,42740,42720,42735,33
22/06/2007,15:52:00,42730,42735,42705,42705,31
22/06/2007,15:53:00,42705,42735,42705,42735,22
22/06/2007,15:54:00,42730,42730,42720,42720,13
22/06/2007,15:55:00,42720,42720,42695,42695,33
22/06/2007,15:56:00,42710,42740,42710,42735,43
22/06/2007,15:57:00,42745,42750,42730,42735,31
22/06/2007,15:58:00,42740,42750,42735,42740,16
22/06/2007,15:59:00,42745,42760,42740,42740,33
22/06/2007,16:00:00,42740,42740,42690,42695,60
22/06/2007,16:01:00,42695,42725,42695,42720,47
22/06/2007,16:02:00,42715,42725,42685,42685,20
22/06/2007,16:03:00,42685,42690,42675,42690,45
22/06/2007,16:04:00,42695,42710,42680,42700,34
22/06/2007,16:05:00,42700,42700,42685,42685,31
22/06/2007,16:06:00,42690,42700,42685,42690,31
22/06/2007,16:07:00,42680,42710,42680,42685,39
22/06/2007,16:08:00,42690,42690,42655,42665,68
22/06/2007,16:09:00,42660,42705,42650,42700,76
22/06/2007,16:10:00,42700,42700,42650,42670,71
22/06/2007,16:11:00,42665,42670,42645,42660,36
22/06/2007,16:12:00,42660,42675,42650,42660,28
22/06/2007,16:13:00,42655,42675,42645,42675,34
22/06/2007,16:14:00,42675,42680,42650,42680,27
22/06/2007,16:15:00,42675,42680,42670,42670,9
22/06/2007,16:16:00,42675,42690,42665,42690,30
22/06/2007,16:17:00,42685,42700,42675,42700,47
22/06/2007,16:18:00,42695,42695,42690,42695,13
22/06/2007,16:19:00,42685,42685,42670,42680,30
22/06/2007,16:20:00,42680,42700,42680,42690,39
22/06/2007,16:21:00,42690,42700,42685,42690,16
22/06/2007,16:22:00,42695,42695,42670,42670,17
22/06/2007,16:23:00,42670,42670,42660,42670,23
22/06/2007,16:24:00,42680,42685,42660,42660,22
22/06/2007,16:25:00,42665,42670,42635,42645,99
22/06/2007,16:26:00,42650,42665,42645,42660,60
22/06/2007,16:27:00,42650,42650,42640,42650,26
22/06/2007,16:28:00,42655,42665,42650,42650,15
22/06/2007,16:29:00,42650,42650,42625,42630,44
22/06/2007,16:30:00,42630,42630,42580,42580,160
22/06/2007,16:31:00,42585,42610,42580,42610,113
22/06/2007,16:32:00,42605,42610,42590,42610,43
22/06/2007,16:33:00,42615,42650,42615,42650,81
22/06/2007,16:34:00,42650,42650,42630,42650,84
22/06/2007,16:35:00,42650,42650,42625,42625,14
22/06/2007,16:36:00,42625,42630,42610,42630,48
22/06/2007,16:37:00,42620,42630,42605,42620,38
22/06/2007,16:38:00,42635,42645,42625,42640,32
22/06/2007,16:39:00,42635,42645,42635,42635,11
22/06/2007,16:40:00,42635,42640,42625,42625,31
22/06/2007,16:41:00,42625,42650,42620,42650,69
22/06/2007,16:42:00,42650,42660,42630,42635,40
22/06/2007,16:43:00,42635,42635,42610,42615,22
22/06/2007,16:44:00,42610,42635,42610,42635,29
22/06/2007,16:45:00,42640,42645,42635,42645,13
22/06/2007,16:46:00,42640,42645,42635,42645,14
22/06/2007,16:47:00,42650,42680,42645,42675,68
22/06/2007,16:48:00,42680,42680,42660,42665,21
22/06/2007,16:49:00,42665,42675,42660,42660,13
22/06/2007,16:50:00,42660,42660,42645,42650,16
22/06/2007,16:51:00,42640,42655,42640,42650,7
22/06/2007,16:52:00,42655,42655,42655,42655,2
22/06/2007,16:53:00,42655,42675,42655,42660,26
22/06/2007,16:54:00,42655,42665,42650,42665,15
22/06/2007,16:55:00,42665,42675,42660,42660,30
22/06/2007,16:56:00,42665,42670,42650,42650,7
22/06/2007,16:57:00,42650,42665,42630,42630,25
22/06/2007,16:58:00,42630,42640,42620,42640,24
22/06/2007,16:59:00,42640,42640,42625,42625,9
22/06/2007,17:00:00,42635,42635,42630,42630,5
22/06/2007,17:01:00,42630,42635,42615,42615,36
22/06/2007,17:02:00,42615,42615,42595,42605,60
22/06/2007,17:03:00,42615,42615,42605,42605,8
22/06/2007,17:04:00,42600,42600,42585,42590,18
22/06/2007,17:05:00,42595,42600,42590,42590,25
22/06/2007,17:06:00,42600,42600,42585,42595,19
22/06/2007,17:07:00,42600,42605,42590,42595,32
22/06/2007,17:08:00,42590,42615,42590,42615,14
22/06/2007,17:09:00,42610,42610,42600,42605,15
22/06/2007,17:10:00,42600,42620,42595,42615,19
22/06/2007,17:11:00,42620,42635,42620,42620,18
22/06/2007,17:12:00,42620,42625,42620,42625,16
22/06/2007,17:13:00,42625,42635,42625,42630,21
22/06/2007,17:14:00,42630,42635,42625,42635,24
22/06/2007,17:15:00,42630,42640,42620,42620,30
22/06/2007,17:16:00,42620,42625,42610,42610,27
22/06/2007,17:17:00,42615,42615,42580,42585,54
22/06/2007,17:18:00,42585,42600,42580,42600,30
22/06/2007,17:19:00,42605,42605,42600,42600,15
22/06/2007,17:20:00,42595,42610,42590,42610,48
22/06/2007,17:21:00,42600,42605,42595,42605,6
22/06/2007,17:22:00,42605,42605,42590,42590,53
22/06/2007,17:23:00,42595,42595,42590,42595,10
22/06/2007,17:24:00,42600,42605,42595,42605,26
22/06/2007,17:25:00,42600,42615,42595,42615,27
22/06/2007,17:26:00,42615,42630,42615,42625,56
22/06/2007,17:27:00,42625,42625,42610,42610,33
22/06/2007,17:28:00,42610,42610,42580,42585,45
22/06/2007,17:29:00,42585,42600,42565,42585,87
22/06/2007,17:30:00,42580,42600,42580,42600,34
22/06/2007,17:31:00,42595,42610,42595,42605,36
22/06/2007,17:32:00,42600,42605,42600,42605,36
22/06/2007,17:33:00,42605,42610,42600,42605,22
22/06/2007,17:34:00,42600,42615,42600,42610,37
22/06/2007,17:35:00,42610,42610,42600,42600,20
22/06/2007,17:36:00,42600,42600,42590,42600,27
22/06/2007,17:37:00,42595,42600,42595,42595,41
22/06/2007,17:38:00,42600,42600,42595,42600,18
22/06/2007,17:39:00,42600,42610,42590,42600,28
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/06/2007,17:12:00,42620,42625,42620,42625,16
22/06/2007,17:13:00,42625,42635,42625,42630,21
22/06/2007,17:14:00,42630,42635,42625,42635,24
22/06/2007,17:15:00,42630,42640,42620,42620,30
22/06/2007,17:16:00,42620,42625,42610,42610,27
22/06/2007,17:17:00,42615,42615,42580,42585,54
22/06/2007,17:18:00,42585,42600,42580,42600,30
22/06/2007,17:19:00,42605,42605,42600,42600,15
22/06/2007,17:20:00,42595,42610,42590,42610,48
22/06/2007,17:21:00,42600,42605,42595,42605,6
22/06/2007,17:22:00,42605,42605,42590,42590,53
22/06/2007,17:23:00,42595,42595,42590,42595,10
22/06/2007,17:24:00,42600,42605,42595,42605,26
22/06/2007,17:25:00,42600,42615,42595,42615,27
22/06/2007,17:26:00,42615,42630,42615,42625,56
22/06/2007,17:27:00,42625,42625,42610,42610,33
22/06/2007,17:28:00,42610,42610,42580,42585,45
22/06/2007,17:29:00,42585,42600,42565,42585,87
22/06/2007,17:30:00,42580,42600,42580,42600,34
22/06/2007,17:31:00,42595,42610,42595,42605,36
22/06/2007,17:32:00,42600,42605,42600,42605,36
22/06/2007,17:33:00,42605,42610,42600,42605,22
22/06/2007,17:34:00,42600,42615,42600,42610,37
22/06/2007,17:35:00,42610,42610,42600,42600,20
22/06/2007,17:36:00,42600,42600,42590,42600,27
22/06/2007,17:37:00,42595,42600,42595,42595,41
22/06/2007,17:38:00,42600,42600,42595,42600,18
22/06/2007,17:39:00,42600,42610,42590,42600,28
25/06/2007,09:00:00,42400,42400,42300,42375,135
25/06/2007,09:01:00,42375,42400,42360,42390,116
25/06/2007,09:02:00,42375,42395,42370,42380,43
25/06/2007,09:03:00,42385,42405,42380,42400,34
25/06/2007,09:04:00,42400,42405,42360,42365,68
25/06/2007,09:05:00,42365,42390,42355,42390,103
25/06/2007,09:06:00,42385,42390,42375,42380,123
25/06/2007,09:07:00,42385,42405,42375,42405,52
25/06/2007,09:08:00,42405,42420,42405,42405,80
25/06/2007,09:09:00,42410,42415,42390,42395,55
25/06/2007,09:10:00,42400,42405,42385,42390,27
25/06/2007,09:11:00,42390,42435,42390,42430,74
25/06/2007,09:12:00,42430,42455,42430,42450,88
25/06/2007,09:13:00,42450,42470,42445,42470,30
25/06/2007,09:14:00,42470,42470,42455,42455,52
25/06/2007,09:15:00,42455,42455,42445,42455,30
25/06/2007,09:16:00,42460,42465,42455,42460,35
25/06/2007,09:17:00,42460,42470,42445,42445,25
25/06/2007,09:18:00,42440,42450,42440,42445,14
25/06/2007,09:19:00,42445,42450,42445,42450,10
25/06/2007,09:20:00,42450,42450,42430,42435,36
25/06/2007,09:21:00,42430,42435,42415,42425,40
25/06/2007,09:22:00,42430,42440,42430,42435,21
25/06/2007,09:23:00,42440,42445,42425,42425,21
25/06/2007,09:24:00,42425,42430,42425,42425,5
25/06/2007,09:25:00,42420,42425,42420,42420,8
25/06/2007,09:26:00,42420,42425,42420,42425,9
25/06/2007,09:27:00,42425,42425,42425,42425,2
25/06/2007,09:28:00,42430,42450,42430,42430,50
25/06/2007,09:29:00,42435,42445,42420,42430,17
25/06/2007,09:30:00,42430,42430,42410,42410,40
25/06/2007,09:31:00,42410,42415,42395,42400,25
25/06/2007,09:32:00,42400,42405,42390,42390,35
25/06/2007,09:33:00,42395,42395,42375,42375,33
25/06/2007,09:34:00,42375,42380,42365,42375,51
25/06/2007,09:35:00,42375,42380,42350,42365,53
25/06/2007,09:36:00,42370,42370,42355,42360,18
25/06/2007,09:37:00,42360,42365,42345,42360,71
25/06/2007,09:38:00,42365,42370,42325,42330,61
25/06/2007,09:39:00,42330,42340,42280,42295,186
25/06/2007,09:40:00,42295,42300,42280,42295,78
25/06/2007,09:41:00,42295,42300,42280,42280,41
25/06/2007,09:42:00,42280,42295,42280,42285,28
25/06/2007,09:43:00,42280,42280,42235,42250,116
25/06/2007,09:44:00,42245,42250,42240,42245,114
25/06/2007,09:45:00,42245,42265,42245,42250,41
25/06/2007,09:46:00,42255,42275,42255,42275,34
25/06/2007,09:47:00,42280,42280,42270,42270,24
25/06/2007,09:48:00,42270,42280,42270,42275,6
25/06/2007,09:49:00,42275,42295,42265,42270,47
25/06/2007,09:50:00,42270,42280,42265,42265,40
25/06/2007,09:51:00,42265,42275,42260,42260,43
25/06/2007,09:52:00,42275,42285,42250,42250,61
25/06/2007,09:53:00,42250,42260,42220,42225,76
25/06/2007,09:54:00,42230,42240,42215,42235,158
25/06/2007,09:55:00,42230,42235,42210,42210,56
25/06/2007,09:56:00,42215,42245,42210,42245,46
25/06/2007,09:57:00,42245,42270,42245,42265,55
25/06/2007,09:58:00,42260,42260,42235,42255,51
25/06/2007,09:59:00,42250,42255,42240,42255,51
25/06/2007,10:00:00,42255,42285,42255,42280,37
25/06/2007,10:01:00,42280,42300,42280,42300,74
25/06/2007,10:02:00,42305,42330,42300,42330,50
25/06/2007,10:03:00,42330,42340,42330,42340,35
25/06/2007,10:04:00,42335,42335,42320,42325,21
25/06/2007,10:05:00,42330,42330,42310,42325,37
25/06/2007,10:06:00,42320,42330,42320,42320,13
25/06/2007,10:07:00,42325,42325,42315,42315,9
25/06/2007,10:08:00,42320,42330,42315,42325,19
25/06/2007,10:09:00,42330,42340,42330,42335,15
25/06/2007,10:10:00,42335,42345,42335,42345,27
25/06/2007,10:11:00,42350,42350,42330,42330,53
25/06/2007,10:12:00,42330,42330,42315,42330,36
25/06/2007,10:13:00,42340,42340,42325,42335,21
25/06/2007,10:14:00,42330,42335,42290,42295,57
25/06/2007,10:15:00,42295,42305,42290,42290,30
25/06/2007,10:16:00,42285,42285,42250,42265,63
25/06/2007,10:17:00,42265,42285,42265,42275,18
25/06/2007,10:18:00,42275,42280,42265,42270,27
25/06/2007,10:19:00,42270,42275,42245,42245,32
25/06/2007,10:20:00,42245,42255,42220,42255,52
25/06/2007,10:21:00,42260,42260,42250,42260,27
25/06/2007,10:22:00,42260,42295,42260,42295,62
25/06/2007,10:23:00,42295,42295,42260,42285,57
25/06/2007,10:24:00,42290,42290,42275,42275,19
25/06/2007,10:25:00,42275,42300,42275,42295,26
25/06/2007,10:26:00,42295,42310,42290,42310,27
25/06/2007,10:27:00,42315,42325,42305,42310,28
25/06/2007,10:28:00,42315,42330,42315,42325,31
25/06/2007,10:29:00,42320,42335,42320,42330,28
25/06/2007,10:30:00,42325,42330,42320,42330,29
25/06/2007,10:31:00,42330,42335,42330,42335,5
25/06/2007,10:32:00,42340,42340,42330,42330,19
25/06/2007,10:33:00,42325,42325,42315,42315,24
25/06/2007,10:34:00,42315,42315,42305,42310,20
25/06/2007,10:35:00,42320,42335,42320,42330,31
25/06/2007,10:36:00,42325,42325,42315,42320,13
25/06/2007,10:37:00,42320,42320,42305,42315,11
25/06/2007,10:38:00,42315,42315,42285,42285,31
25/06/2007,10:39:00,42285,42285,42275,42285,22
25/06/2007,10:40:00,42280,42305,42280,42290,28
25/06/2007,10:41:00,42285,42290,42285,42290,12
25/06/2007,10:42:00,42295,42295,42270,42280,34
25/06/2007,10:43:00,42285,42290,42285,42290,8
25/06/2007,10:44:00,42295,42325,42295,42325,55
25/06/2007,10:45:00,42320,42320,42315,42320,9
25/06/2007,10:46:00,42325,42330,42315,42320,15
25/06/2007,10:47:00,42320,42320,42310,42315,13
25/06/2007,10:48:00,42320,42330,42320,42330,33
25/06/2007,10:49:00,42330,42330,42310,42310,45
25/06/2007,10:50:00,42315,42320,42315,42320,7
25/06/2007,10:51:00,42310,42315,42310,42315,18
25/06/2007,10:52:00,42320,42330,42320,42330,10
25/06/2007,10:53:00,42330,42340,42330,42335,18
25/06/2007,10:54:00,42340,42385,42340,42370,113
25/06/2007,10:55:00,42370,42375,42360,42360,17
25/06/2007,10:56:00,42360,42360,42350,42355,18
25/06/2007,10:57:00,42355,42360,42350,42350,11
25/06/2007,10:58:00,42345,42345,42335,42335,14
25/06/2007,10:59:00,42335,42335,42320,42335,10
25/06/2007,11:00:00,42335,42360,42335,42360,24
25/06/2007,11:01:00,42360,42360,42355,42355,20
25/06/2007,11:02:00,42350,42355,42350,42355,6
25/06/2007,11:03:00,42355,42375,42355,42370,23
25/06/2007,11:04:00,42370,42370,42350,42355,17
25/06/2007,11:05:00,42355,42370,42350,42370,13
25/06/2007,11:06:00,42375,42375,42360,42365,22
25/06/2007,11:07:00,42365,42365,42365,42365,9
25/06/2007,11:08:00,42365,42365,42355,42355,9
25/06/2007,11:09:00,42350,42355,42350,42355,4
25/06/2007,11:10:00,42350,42350,42340,42345,27
25/06/2007,11:11:00,42340,42355,42340,42355,16
25/06/2007,11:12:00,42360,42375,42360,42375,24
25/06/2007,11:13:00,42375,42375,42375,42375,2
25/06/2007,11:14:00,42375,42375,42375,42375,4
25/06/2007,11:15:00,42375,42375,42370,42370,5
25/06/2007,11:16:00,42365,42390,42365,42390,43
25/06/2007,11:17:00,42390,42390,42370,42370,32
25/06/2007,11:18:00,42370,42370,42365,42370,7
25/06/2007,11:19:00,42375,42375,42370,42370,8
25/06/2007,11:20:00,42370,42375,42365,42375,15
25/06/2007,11:21:00,42375,42375,42375,42375,4
25/06/2007,11:22:00,42370,42375,42355,42355,16
25/06/2007,11:23:00,42355,42360,42350,42360,13
25/06/2007,11:24:00,42365,42370,42365,42370,5
25/06/2007,11:25:00,42375,42385,42375,42385,16
25/06/2007,11:26:00,42390,42400,42390,42400,38
25/06/2007,11:27:00,42395,42400,42395,42395,14
25/06/2007,11:28:00,42390,42390,42385,42385,6
25/06/2007,11:29:00,42390,42395,42385,42395,7
25/06/2007,11:30:00,42395,42410,42395,42405,19
25/06/2007,11:31:00,42410,42410,42395,42400,35
25/06/2007,11:32:00,42395,42400,42390,42400,4
25/06/2007,11:33:00,42395,42400,42395,42400,17
25/06/2007,11:34:00,42400,42400,42395,42395,7
25/06/2007,11:35:00,42400,42405,42400,42405,11
25/06/2007,11:36:00,42405,42405,42405,42405,5
25/06/2007,11:37:00,42405,42405,42380,42390,35
25/06/2007,11:38:00,42380,42385,42380,42385,6
25/06/2007,11:39:00,42390,42400,42390,42400,9
25/06/2007,11:40:00,42395,42405,42395,42400,16
25/06/2007,11:41:00,42400,42400,42385,42385,8
25/06/2007,11:42:00,42390,42405,42390,42405,27
25/06/2007,11:43:00,42405,42420,42400,42410,24
25/06/2007,11:44:00,42410,42415,42410,42410,4
25/06/2007,11:45:00,42405,42405,42395,42395,11
25/06/2007,11:46:00,42395,42410,42395,42400,7
25/06/2007,11:47:00,42400,42400,42395,42395,3
25/06/2007,11:48:00,42390,42395,42375,42395,28
25/06/2007,11:49:00,42395,42410,42395,42410,24
25/06/2007,11:50:00,42410,42415,42395,42395,9
25/06/2007,11:51:00,42390,42405,42390,42405,4
25/06/2007,11:52:00,42400,42400,42400,42400,1
25/06/2007,11:53:00,42395,42395,42395,42395,1
25/06/2007,11:55:00,42405,42420,42405,42420,29
25/06/2007,11:56:00,42420,42430,42420,42430,13
25/06/2007,11:57:00,42430,42450,42430,42430,75
25/06/2007,11:58:00,42445,42450,42440,42445,8
25/06/2007,11:59:00,42435,42435,42420,42420,18
25/06/2007,12:00:00,42420,42425,42415,42425,7
25/06/2007,12:01:00,42425,42425,42425,42425,1
25/06/2007,12:02:00,42425,42435,42425,42435,9
25/06/2007,12:03:00,42435,42435,42430,42430,6
25/06/2007,12:04:00,42420,42420,42420,42420,1
25/06/2007,12:05:00,42430,42435,42430,42435,5
25/06/2007,12:06:00,42440,42440,42425,42425,24
25/06/2007,12:07:00,42420,42420,42405,42405,11
25/06/2007,12:08:00,42410,42410,42410,42410,1
25/06/2007,12:09:00,42405,42410,42390,42395,28
25/06/2007,12:10:00,42395,42395,42385,42395,9
25/06/2007,12:11:00,42395,42405,42390,42395,18
25/06/2007,12:12:00,42400,42405,42400,42405,6
25/06/2007,12:13:00,42410,42415,42410,42415,7
25/06/2007,12:14:00,42410,42410,42390,42390,19
25/06/2007,12:15:00,42390,42400,42385,42390,7
25/06/2007,12:16:00,42390,42405,42390,42405,12
25/06/2007,12:17:00,42405,42405,42390,42390,7
25/06/2007,12:18:00,42390,42390,42390,42390,2
25/06/2007,12:20:00,42390,42390,42380,42380,7
25/06/2007,12:21:00,42380,42395,42380,42395,5
25/06/2007,12:22:00,42400,42400,42400,42400,1
25/06/2007,12:23:00,42400,42400,42400,42400,1
25/06/2007,12:24:00,42400,42415,42400,42410,19
25/06/2007,12:25:00,42405,42405,42400,42400,5
25/06/2007,12:26:00,42400,42400,42365,42365,43
25/06/2007,12:27:00,42370,42375,42360,42365,18
25/06/2007,12:28:00,42360,42360,42355,42355,9
25/06/2007,12:29:00,42355,42365,42355,42360,17
25/06/2007,12:30:00,42365,42370,42365,42370,8
25/06/2007,12:31:00,42370,42380,42370,42375,13
25/06/2007,12:32:00,42375,42375,42375,42375,3
25/06/2007,12:33:00,42370,42370,42365,42365,4
25/06/2007,12:35:00,42370,42370,42370,42370,2
25/06/2007,12:36:00,42365,42365,42365,42365,2
25/06/2007,12:37:00,42365,42365,42355,42360,11
25/06/2007,12:38:00,42355,42355,42350,42350,38
25/06/2007,12:39:00,42350,42350,42350,42350,4
25/06/2007,12:40:00,42350,42350,42345,42345,5
25/06/2007,12:41:00,42345,42345,42330,42335,33
25/06/2007,12:42:00,42335,42340,42335,42340,4
25/06/2007,12:44:00,42340,42340,42335,42335,9
25/06/2007,12:45:00,42340,42350,42340,42345,18
25/06/2007,12:47:00,42345,42345,42340,42340,2
25/06/2007,12:48:00,42340,42340,42340,42340,2
25/06/2007,12:49:00,42340,42350,42340,42350,13
25/06/2007,12:50:00,42350,42355,42345,42355,10
25/06/2007,12:51:00,42345,42345,42345,42345,2
25/06/2007,12:52:00,42345,42345,42340,42340,2
25/06/2007,12:53:00,42340,42350,42340,42350,4
25/06/2007,12:54:00,42350,42355,42350,42350,4
25/06/2007,12:55:00,42365,42375,42365,42365,13
25/06/2007,12:57:00,42360,42360,42360,42360,1
25/06/2007,12:58:00,42355,42355,42345,42350,11
25/06/2007,12:59:00,42355,42355,42355,42355,1
25/06/2007,13:00:00,42355,42355,42355,42355,1
25/06/2007,13:01:00,42355,42370,42355,42370,10
25/06/2007,13:02:00,42370,42370,42370,42370,1
25/06/2007,13:03:00,42375,42385,42375,42385,7
25/06/2007,13:04:00,42385,42390,42385,42390,18
25/06/2007,13:05:00,42390,42390,42390,42390,5
25/06/2007,13:06:00,42390,42395,42385,42390,18
25/06/2007,13:07:00,42395,42400,42395,42400,16
25/06/2007,13:08:00,42405,42405,42405,42405,6
25/06/2007,13:09:00,42400,42400,42390,42390,11
25/06/2007,13:10:00,42395,42400,42390,42400,8
25/06/2007,13:11:00,42405,42405,42390,42390,6
25/06/2007,13:13:00,42385,42385,42380,42380,9
25/06/2007,13:15:00,42390,42390,42390,42390,1
25/06/2007,13:16:00,42385,42385,42385,42385,1
25/06/2007,13:17:00,42390,42395,42390,42390,4
25/06/2007,13:18:00,42385,42385,42385,42385,3
25/06/2007,13:20:00,42395,42405,42395,42405,13
25/06/2007,13:21:00,42400,42400,42395,42395,3
25/06/2007,13:22:00,42395,42395,42390,42390,7
25/06/2007,13:23:00,42385,42385,42380,42385,17
25/06/2007,13:25:00,42385,42385,42385,42385,1
25/06/2007,13:26:00,42385,42385,42385,42385,1
25/06/2007,13:27:00,42385,42390,42385,42390,3
25/06/2007,13:28:00,42385,42385,42375,42375,11
25/06/2007,13:29:00,42375,42375,42365,42365,12
25/06/2007,13:30:00,42365,42365,42360,42365,4
25/06/2007,13:31:00,42365,42370,42365,42370,3
25/06/2007,13:32:00,42365,42365,42345,42345,38
25/06/2007,13:33:00,42350,42355,42350,42355,8
25/06/2007,13:34:00,42355,42355,42350,42350,3
25/06/2007,13:35:00,42355,42360,42350,42350,6
25/06/2007,13:36:00,42365,42365,42350,42350,6
25/06/2007,13:38:00,42360,42365,42360,42365,7
25/06/2007,13:39:00,42365,42370,42365,42370,9
25/06/2007,13:40:00,42360,42360,42360,42360,2
25/06/2007,13:41:00,42370,42370,42370,42370,1
25/06/2007,13:42:00,42365,42370,42365,42370,4
25/06/2007,13:43:00,42370,42375,42370,42370,4
25/06/2007,13:44:00,42365,42365,42365,42365,6
25/06/2007,13:45:00,42365,42365,42365,42365,1
25/06/2007,13:47:00,42365,42365,42360,42360,5
25/06/2007,13:48:00,42360,42365,42360,42365,11
25/06/2007,13:49:00,42360,42360,42360,42360,2
25/06/2007,13:50:00,42370,42380,42370,42375,11
25/06/2007,13:51:00,42380,42380,42380,42380,2
25/06/2007,13:53:00,42370,42370,42360,42360,9
25/06/2007,13:54:00,42365,42365,42365,42365,1
25/06/2007,13:56:00,42375,42375,42375,42375,2
25/06/2007,13:57:00,42375,42375,42375,42375,3
25/06/2007,13:59:00,42375,42375,42375,42375,1
25/06/2007,14:01:00,42375,42380,42375,42380,4
25/06/2007,14:02:00,42380,42390,42380,42390,9
25/06/2007,14:03:00,42390,42410,42390,42410,35
25/06/2007,14:04:00,42410,42415,42410,42415,8
25/06/2007,14:05:00,42415,42420,42415,42420,3
25/06/2007,14:06:00,42420,42425,42415,42425,18
25/06/2007,14:07:00,42415,42430,42410,42410,37
25/06/2007,14:08:00,42415,42440,42415,42430,26
25/06/2007,14:09:00,42425,42430,42420,42430,8
25/06/2007,14:10:00,42425,42425,42420,42420,7
25/06/2007,14:11:00,42425,42425,42425,42425,3
25/06/2007,14:12:00,42425,42425,42420,42420,5
25/06/2007,14:13:00,42420,42420,42420,42420,8
25/06/2007,14:14:00,42415,42415,42385,42390,39
25/06/2007,14:15:00,42390,42405,42390,42405,14
25/06/2007,14:16:00,42400,42400,42400,42400,2
25/06/2007,14:17:00,42395,42400,42390,42400,6
25/06/2007,14:18:00,42400,42400,42385,42390,7
25/06/2007,14:19:00,42395,42395,42375,42375,24
25/06/2007,14:20:00,42375,42380,42375,42380,9
25/06/2007,14:21:00,42375,42375,42360,42365,15
25/06/2007,14:22:00,42365,42365,42355,42355,11
25/06/2007,14:23:00,42355,42360,42355,42360,9
25/06/2007,14:24:00,42365,42395,42365,42395,25
25/06/2007,14:25:00,42395,42395,42365,42370,35
25/06/2007,14:26:00,42365,42365,42360,42360,4
25/06/2007,14:27:00,42365,42380,42360,42365,15
25/06/2007,14:28:00,42365,42365,42360,42360,8
25/06/2007,14:29:00,42360,42370,42360,42370,5
25/06/2007,14:30:00,42360,42360,42360,42360,6
25/06/2007,14:31:00,42360,42370,42360,42365,53
25/06/2007,14:32:00,42370,42370,42370,42370,3
25/06/2007,14:33:00,42370,42370,42370,42370,2
25/06/2007,14:34:00,42370,42380,42370,42375,13
25/06/2007,14:35:00,42375,42375,42355,42370,33
25/06/2007,14:36:00,42365,42365,42365,42365,2
25/06/2007,14:37:00,42370,42370,42350,42355,38
25/06/2007,14:38:00,42360,42375,42360,42375,6
25/06/2007,14:39:00,42375,42375,42370,42370,3
25/06/2007,14:40:00,42370,42385,42370,42385,13
25/06/2007,14:41:00,42375,42375,42375,42375,2
25/06/2007,14:42:00,42375,42375,42345,42345,18
25/06/2007,14:43:00,42345,42345,42340,42345,16
25/06/2007,14:44:00,42350,42365,42350,42350,17
25/06/2007,14:45:00,42350,42350,42335,42340,15
25/06/2007,14:46:00,42335,42335,42330,42335,26
25/06/2007,14:47:00,42340,42345,42340,42345,3
25/06/2007,14:48:00,42345,42350,42335,42345,9
25/06/2007,14:49:00,42345,42345,42340,42345,4
25/06/2007,14:50:00,42350,42375,42350,42370,38
25/06/2007,14:51:00,42360,42360,42355,42360,11
25/06/2007,14:52:00,42360,42360,42335,42335,14
25/06/2007,14:53:00,42340,42340,42335,42340,9
25/06/2007,14:54:00,42340,42340,42340,42340,2
25/06/2007,14:55:00,42345,42345,42340,42340,6
25/06/2007,14:56:00,42340,42345,42340,42345,5
25/06/2007,14:57:00,42350,42355,42345,42355,10
25/06/2007,14:58:00,42355,42355,42355,42355,1
25/06/2007,14:59:00,42355,42355,42355,42355,3
25/06/2007,15:00:00,42355,42355,42335,42335,13
25/06/2007,15:01:00,42335,42335,42325,42325,14
25/06/2007,15:02:00,42325,42335,42320,42335,24
25/06/2007,15:03:00,42335,42335,42335,42335,6
25/06/2007,15:05:00,42340,42340,42340,42340,3
25/06/2007,15:06:00,42330,42330,42310,42320,32
25/06/2007,15:07:00,42320,42320,42320,42320,14
25/06/2007,15:08:00,42325,42330,42325,42330,5
25/06/2007,15:09:00,42325,42325,42320,42325,5
25/06/2007,15:10:00,42320,42320,42305,42310,13
25/06/2007,15:11:00,42315,42320,42315,42320,2
25/06/2007,15:12:00,42325,42325,42320,42325,6
25/06/2007,15:13:00,42320,42320,42320,42320,4
25/06/2007,15:14:00,42315,42320,42310,42315,11
25/06/2007,15:15:00,42315,42320,42310,42310,15
25/06/2007,15:16:00,42305,42310,42305,42305,5
25/06/2007,15:17:00,42315,42325,42315,42325,15
25/06/2007,15:18:00,42325,42325,42320,42320,10
25/06/2007,15:19:00,42320,42340,42320,42335,30
25/06/2007,15:20:00,42335,42335,42330,42330,7
25/06/2007,15:21:00,42325,42325,42315,42320,17
25/06/2007,15:23:00,42320,42320,42320,42320,2
25/06/2007,15:24:00,42325,42325,42320,42320,12
25/06/2007,15:25:00,42320,42320,42290,42295,38
25/06/2007,15:26:00,42295,42300,42275,42275,56
25/06/2007,15:27:00,42275,42305,42275,42305,29
25/06/2007,15:28:00,42295,42310,42290,42305,9
25/06/2007,15:29:00,42300,42305,42300,42305,6
25/06/2007,15:30:00,42305,42315,42305,42315,10
25/06/2007,15:31:00,42315,42345,42315,42345,29
25/06/2007,15:32:00,42340,42345,42335,42340,21
25/06/2007,15:33:00,42335,42335,42325,42325,19
25/06/2007,15:34:00,42330,42340,42330,42335,9
25/06/2007,15:35:00,42330,42355,42320,42340,64
25/06/2007,15:36:00,42335,42335,42320,42320,24
25/06/2007,15:37:00,42320,42320,42300,42310,32
25/06/2007,15:38:00,42305,42305,42290,42295,27
25/06/2007,15:39:00,42300,42300,42285,42295,26
25/06/2007,15:40:00,42300,42315,42300,42305,32
25/06/2007,15:41:00,42310,42310,42290,42290,17
25/06/2007,15:42:00,42285,42285,42260,42265,52
25/06/2007,15:43:00,42265,42275,42220,42220,124
25/06/2007,15:44:00,42220,42230,42205,42215,95
25/06/2007,15:45:00,42220,42245,42210,42235,77
25/06/2007,15:46:00,42245,42250,42230,42240,38
25/06/2007,15:47:00,42245,42250,42225,42235,51
25/06/2007,15:48:00,42230,42230,42200,42200,102
25/06/2007,15:49:00,42200,42245,42200,42230,89
25/06/2007,15:50:00,42225,42230,42170,42175,119
25/06/2007,15:51:00,42170,42190,42165,42190,94
25/06/2007,15:52:00,42185,42220,42180,42210,75
25/06/2007,15:53:00,42210,42215,42200,42200,31
25/06/2007,15:54:00,42220,42230,42220,42230,37
25/06/2007,15:55:00,42230,42235,42215,42215,30
25/06/2007,15:56:00,42220,42220,42220,42220,16
25/06/2007,15:57:00,42220,42240,42215,42240,49
25/06/2007,15:58:00,42240,42265,42240,42255,53
25/06/2007,15:59:00,42255,42265,42245,42255,31
25/06/2007,16:00:00,42260,42300,42260,42280,95
25/06/2007,16:01:00,42280,42285,42255,42280,64
25/06/2007,16:02:00,42285,42315,42285,42310,93
25/06/2007,16:03:00,42300,42300,42275,42285,62
25/06/2007,16:04:00,42295,42320,42290,42310,32
25/06/2007,16:05:00,42305,42325,42290,42290,42
25/06/2007,16:06:00,42290,42300,42260,42265,31
25/06/2007,16:07:00,42265,42295,42255,42290,47
25/06/2007,16:08:00,42295,42300,42285,42295,23
25/06/2007,16:09:00,42300,42300,42285,42290,14
25/06/2007,16:10:00,42295,42295,42275,42285,29
25/06/2007,16:11:00,42285,42290,42255,42290,28
25/06/2007,16:12:00,42295,42315,42295,42305,69
25/06/2007,16:13:00,42310,42340,42310,42330,81
25/06/2007,16:14:00,42335,42370,42335,42370,103
25/06/2007,16:15:00,42370,42375,42340,42360,84
25/06/2007,16:16:00,42365,42380,42360,42360,135
25/06/2007,16:17:00,42360,42400,42360,42365,147
25/06/2007,16:18:00,42370,42395,42370,42385,46
25/06/2007,16:19:00,42385,42390,42365,42375,47
25/06/2007,16:20:00,42370,42405,42370,42400,59
25/06/2007,16:21:00,42405,42405,42370,42375,35
25/06/2007,16:22:00,42370,42375,42360,42365,76
25/06/2007,16:23:00,42360,42375,42355,42370,114
25/06/2007,16:24:00,42365,42375,42360,42365,75
25/06/2007,16:25:00,42370,42375,42360,42375,14
25/06/2007,16:26:00,42380,42385,42380,42385,45
25/06/2007,16:27:00,42385,42395,42370,42370,57
25/06/2007,16:28:00,42370,42375,42350,42375,99
25/06/2007,16:29:00,42380,42385,42375,42380,34
25/06/2007,16:30:00,42375,42405,42370,42405,68
25/06/2007,16:31:00,42405,42410,42385,42385,63
25/06/2007,16:32:00,42380,42400,42370,42400,73
25/06/2007,16:33:00,42400,42410,42385,42385,51
25/06/2007,16:34:00,42385,42385,42375,42375,23
25/06/2007,16:35:00,42380,42380,42360,42360,28
25/06/2007,16:36:00,42370,42375,42370,42370,19
25/06/2007,16:37:00,42370,42370,42360,42365,24
25/06/2007,16:38:00,42365,42365,42350,42350,36
25/06/2007,16:39:00,42350,42365,42350,42355,20
25/06/2007,16:40:00,42355,42370,42355,42360,17
25/06/2007,16:41:00,42360,42360,42335,42340,73
25/06/2007,16:42:00,42335,42355,42330,42350,27
25/06/2007,16:43:00,42355,42355,42340,42345,13
25/06/2007,16:44:00,42345,42355,42345,42355,15
25/06/2007,16:45:00,42365,42370,42360,42370,14
25/06/2007,16:46:00,42370,42385,42360,42385,53
25/06/2007,16:47:00,42375,42375,42360,42360,23
25/06/2007,16:48:00,42365,42370,42365,42365,3
25/06/2007,16:49:00,42360,42360,42345,42355,21
25/06/2007,16:50:00,42360,42370,42355,42370,19
25/06/2007,16:51:00,42365,42370,42355,42355,16
25/06/2007,16:52:00,42355,42375,42350,42375,24
25/06/2007,16:53:00,42370,42375,42370,42375,3
25/06/2007,16:54:00,42370,42395,42370,42385,47
25/06/2007,16:55:00,42385,42415,42380,42410,48
25/06/2007,16:56:00,42410,42415,42410,42410,18
25/06/2007,16:57:00,42410,42410,42390,42395,33
25/06/2007,16:58:00,42390,42430,42385,42430,47
25/06/2007,16:59:00,42430,42450,42430,42445,56
25/06/2007,17:00:00,42445,42515,42445,42505,226
25/06/2007,17:01:00,42505,42515,42495,42510,107
25/06/2007,17:02:00,42510,42515,42500,42500,61
25/06/2007,17:03:00,42500,42520,42490,42515,55
25/06/2007,17:04:00,42515,42525,42510,42520,50
25/06/2007,17:05:00,42520,42535,42515,42525,47
25/06/2007,17:06:00,42525,42525,42510,42520,24
25/06/2007,17:07:00,42510,42515,42505,42505,7
25/06/2007,17:08:00,42505,42510,42500,42500,18
25/06/2007,17:09:00,42500,42500,42495,42495,12
25/06/2007,17:10:00,42495,42510,42495,42510,14
25/06/2007,17:11:00,42510,42515,42505,42505,28
25/06/2007,17:12:00,42515,42540,42510,42535,41
25/06/2007,17:13:00,42540,42545,42530,42535,30
25/06/2007,17:14:00,42535,42570,42520,42560,88
25/06/2007,17:15:00,42555,42580,42555,42575,72
25/06/2007,17:16:00,42580,42595,42580,42590,42
25/06/2007,17:17:00,42590,42590,42570,42575,36
25/06/2007,17:18:00,42580,42590,42570,42570,33
25/06/2007,17:19:00,42570,42575,42560,42565,22
25/06/2007,17:20:00,42560,42575,42555,42555,27
25/06/2007,17:21:00,42555,42560,42550,42560,22
25/06/2007,17:22:00,42555,42555,42550,42555,7
25/06/2007,17:23:00,42560,42565,42555,42555,6
25/06/2007,17:24:00,42550,42555,42545,42555,9
25/06/2007,17:25:00,42550,42555,42535,42540,63
25/06/2007,17:26:00,42545,42580,42545,42580,66
25/06/2007,17:27:00,42570,42575,42545,42550,49
25/06/2007,17:28:00,42550,42550,42540,42550,76
25/06/2007,17:29:00,42550,42560,42530,42560,115
25/06/2007,17:30:00,42535,42550,42535,42545,51
25/06/2007,17:31:00,42545,42550,42545,42545,23
25/06/2007,17:32:00,42550,42550,42545,42545,27
25/06/2007,17:33:00,42540,42540,42535,42535,28
25/06/2007,17:34:00,42535,42540,42535,42535,38
25/06/2007,17:35:00,42530,42535,42520,42520,77
25/06/2007,17:36:00,42515,42515,42500,42500,40
25/06/2007,17:37:00,42500,42500,42485,42485,54
25/06/2007,17:38:00,42480,42485,42475,42480,23
25/06/2007,17:39:00,42480,42490,42480,42490,29
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/06/2007,17:22:00,42555,42555,42550,42555,7
25/06/2007,17:23:00,42560,42565,42555,42555,6
25/06/2007,17:24:00,42550,42555,42545,42555,9
25/06/2007,17:25:00,42550,42555,42535,42540,63
25/06/2007,17:26:00,42545,42580,42545,42580,66
25/06/2007,17:27:00,42570,42575,42545,42550,49
25/06/2007,17:28:00,42550,42550,42540,42550,76
25/06/2007,17:29:00,42550,42560,42530,42560,115
25/06/2007,17:30:00,42535,42550,42535,42545,51
25/06/2007,17:31:00,42545,42550,42545,42545,23
25/06/2007,17:32:00,42550,42550,42545,42545,27
25/06/2007,17:33:00,42540,42540,42535,42535,28
25/06/2007,17:34:00,42535,42540,42535,42535,38
25/06/2007,17:35:00,42530,42535,42520,42520,77
25/06/2007,17:36:00,42515,42515,42500,42500,40
25/06/2007,17:37:00,42500,42500,42485,42485,54
25/06/2007,17:38:00,42480,42485,42475,42480,23
25/06/2007,17:39:00,42480,42490,42480,42490,29
26/06/2007,09:00:00,42400,42400,42230,42250,116
26/06/2007,09:01:00,42245,42270,42245,42265,44
26/06/2007,09:02:00,42260,42275,42250,42255,74
26/06/2007,09:03:00,42255,42255,42225,42240,70
26/06/2007,09:04:00,42240,42260,42235,42255,42
26/06/2007,09:05:00,42250,42260,42225,42250,70
26/06/2007,09:06:00,42250,42270,42245,42260,47
26/06/2007,09:07:00,42270,42270,42255,42265,62
26/06/2007,09:08:00,42265,42270,42250,42260,82
26/06/2007,09:09:00,42265,42265,42235,42245,48
26/06/2007,09:10:00,42245,42260,42240,42260,60
26/06/2007,09:11:00,42260,42280,42255,42280,43
26/06/2007,09:12:00,42280,42315,42280,42315,76
26/06/2007,09:13:00,42305,42320,42305,42305,41
26/06/2007,09:14:00,42300,42300,42295,42300,13
26/06/2007,09:15:00,42295,42295,42290,42295,7
26/06/2007,09:16:00,42295,42295,42275,42275,21
26/06/2007,09:17:00,42275,42290,42275,42285,17
26/06/2007,09:18:00,42285,42290,42265,42265,21
26/06/2007,09:19:00,42270,42270,42260,42265,19
26/06/2007,09:20:00,42265,42285,42260,42285,38
26/06/2007,09:21:00,42285,42305,42280,42305,52
26/06/2007,09:22:00,42310,42325,42310,42315,56
26/06/2007,09:23:00,42315,42320,42270,42270,68
26/06/2007,09:24:00,42275,42275,42260,42270,36
26/06/2007,09:25:00,42270,42280,42265,42265,12
26/06/2007,09:26:00,42270,42285,42260,42280,15
26/06/2007,09:27:00,42285,42285,42270,42270,14
26/06/2007,09:28:00,42275,42275,42260,42265,15
26/06/2007,09:29:00,42265,42270,42235,42235,42
26/06/2007,09:30:00,42240,42260,42225,42255,56
26/06/2007,09:31:00,42250,42260,42250,42255,15
26/06/2007,09:32:00,42250,42250,42230,42235,45
26/06/2007,09:33:00,42245,42265,42245,42245,38
26/06/2007,09:34:00,42255,42260,42250,42250,19
26/06/2007,09:35:00,42250,42255,42230,42235,27
26/06/2007,09:36:00,42230,42230,42210,42225,92
26/06/2007,09:37:00,42225,42245,42225,42245,30
26/06/2007,09:38:00,42245,42245,42225,42235,11
26/06/2007,09:39:00,42235,42235,42225,42230,14
26/06/2007,09:40:00,42235,42255,42235,42235,34
26/06/2007,09:41:00,42235,42255,42235,42255,23
26/06/2007,09:42:00,42250,42265,42245,42245,58
26/06/2007,09:43:00,42250,42250,42240,42240,30
26/06/2007,09:44:00,42240,42240,42210,42220,45
26/06/2007,09:45:00,42215,42220,42195,42195,59
26/06/2007,09:46:00,42195,42200,42180,42180,60
26/06/2007,09:47:00,42180,42180,42150,42150,136
26/06/2007,09:48:00,42150,42185,42150,42180,58
26/06/2007,09:49:00,42180,42185,42170,42170,36
26/06/2007,09:50:00,42175,42190,42160,42180,69
26/06/2007,09:51:00,42175,42175,42160,42160,48
26/06/2007,09:52:00,42160,42160,42135,42150,94
26/06/2007,09:53:00,42155,42155,42125,42150,71
26/06/2007,09:54:00,42150,42160,42140,42145,25
26/06/2007,09:55:00,42145,42150,42130,42130,39
26/06/2007,09:56:00,42135,42145,42120,42145,24
26/06/2007,09:57:00,42145,42150,42140,42145,19
26/06/2007,09:58:00,42140,42155,42135,42155,36
26/06/2007,09:59:00,42155,42175,42150,42170,46
26/06/2007,10:00:00,42165,42165,42145,42150,39
26/06/2007,10:01:00,42145,42155,42140,42150,32
26/06/2007,10:02:00,42150,42155,42145,42155,10
26/06/2007,10:03:00,42155,42165,42155,42160,26
26/06/2007,10:04:00,42165,42180,42165,42175,41
26/06/2007,10:05:00,42175,42175,42165,42165,12
26/06/2007,10:06:00,42165,42165,42155,42160,23
26/06/2007,10:07:00,42165,42165,42140,42150,25
26/06/2007,10:08:00,42145,42145,42100,42105,98
26/06/2007,10:09:00,42110,42140,42110,42120,62
26/06/2007,10:10:00,42130,42150,42125,42140,37
26/06/2007,10:11:00,42135,42140,42120,42130,30
26/06/2007,10:12:00,42130,42140,42125,42130,27
26/06/2007,10:13:00,42125,42160,42115,42150,76
26/06/2007,10:14:00,42155,42155,42140,42145,14
26/06/2007,10:15:00,42140,42150,42140,42140,25
26/06/2007,10:16:00,42140,42145,42135,42145,17
26/06/2007,10:17:00,42140,42160,42140,42145,18
26/06/2007,10:18:00,42145,42145,42130,42140,48
26/06/2007,10:19:00,42145,42145,42135,42135,6
26/06/2007,10:20:00,42140,42150,42140,42145,14
26/06/2007,10:21:00,42145,42145,42125,42130,37
26/06/2007,10:22:00,42140,42140,42125,42135,7
26/06/2007,10:23:00,42130,42130,42125,42125,8
26/06/2007,10:24:00,42130,42145,42120,42120,70
26/06/2007,10:25:00,42130,42140,42125,42135,19
26/06/2007,10:26:00,42135,42135,42130,42135,9
26/06/2007,10:27:00,42135,42135,42125,42135,13
26/06/2007,10:28:00,42130,42135,42125,42130,11
26/06/2007,10:29:00,42130,42140,42130,42140,18
26/06/2007,10:30:00,42145,42165,42145,42150,66
26/06/2007,10:31:00,42145,42150,42140,42150,17
26/06/2007,10:32:00,42145,42170,42140,42170,39
26/06/2007,10:33:00,42160,42160,42145,42150,41
26/06/2007,10:34:00,42155,42155,42140,42145,31
26/06/2007,10:35:00,42140,42145,42130,42145,23
26/06/2007,10:36:00,42145,42150,42140,42150,20
26/06/2007,10:37:00,42150,42150,42130,42130,7
26/06/2007,10:38:00,42130,42130,42110,42115,66
26/06/2007,10:39:00,42120,42120,42110,42110,23
26/06/2007,10:40:00,42110,42130,42110,42125,37
26/06/2007,10:41:00,42120,42140,42120,42135,12
26/06/2007,10:42:00,42135,42135,42130,42130,3
26/06/2007,10:43:00,42130,42135,42110,42110,13
26/06/2007,10:44:00,42125,42125,42095,42100,42
26/06/2007,10:45:00,42100,42100,42085,42090,55
26/06/2007,10:46:00,42090,42100,42080,42100,32
26/06/2007,10:47:00,42100,42100,42070,42080,88
26/06/2007,10:48:00,42080,42080,42040,42055,170
26/06/2007,10:49:00,42050,42070,42040,42040,78
26/06/2007,10:50:00,42040,42050,42040,42045,36
26/06/2007,10:51:00,42055,42055,42045,42050,32
26/06/2007,10:52:00,42050,42050,42030,42030,36
26/06/2007,10:53:00,42030,42045,42030,42045,65
26/06/2007,10:54:00,42050,42060,42045,42060,44
26/06/2007,10:55:00,42055,42055,42040,42045,13
26/06/2007,10:56:00,42040,42050,42025,42040,118
26/06/2007,10:57:00,42040,42040,42025,42030,58
26/06/2007,10:58:00,42030,42030,41995,42005,161
26/06/2007,10:59:00,42010,42015,42000,42005,40
26/06/2007,11:00:00,42015,42020,42000,42010,27
26/06/2007,11:01:00,42015,42035,42010,42025,35
26/06/2007,11:02:00,42025,42040,42025,42040,41
26/06/2007,11:03:00,42045,42045,42030,42035,55
26/06/2007,11:04:00,42035,42050,42030,42045,14
26/06/2007,11:05:00,42035,42040,42025,42040,18
26/06/2007,11:06:00,42025,42030,42020,42030,36
26/06/2007,11:07:00,42030,42050,42030,42045,28
26/06/2007,11:08:00,42040,42045,42035,42035,25
26/06/2007,11:09:00,42030,42030,42020,42025,25
26/06/2007,11:10:00,42030,42035,42020,42035,36
26/06/2007,11:11:00,42020,42050,42020,42045,13
26/06/2007,11:12:00,42040,42040,42020,42020,25
26/06/2007,11:13:00,42025,42030,42015,42015,27
26/06/2007,11:14:00,42020,42020,42010,42010,17
26/06/2007,11:15:00,42010,42025,42010,42020,47
26/06/2007,11:16:00,42020,42035,42015,42025,32
26/06/2007,11:17:00,42025,42035,42015,42030,42
26/06/2007,11:18:00,42025,42050,42020,42045,101
26/06/2007,11:19:00,42050,42055,42040,42040,37
26/06/2007,11:20:00,42050,42070,42050,42060,65
26/06/2007,11:21:00,42065,42080,42060,42060,41
26/06/2007,11:22:00,42065,42085,42060,42080,19
26/06/2007,11:23:00,42080,42080,42060,42060,16
26/06/2007,11:24:00,42060,42065,42055,42055,8
26/06/2007,11:25:00,42065,42065,42055,42055,4
26/06/2007,11:26:00,42065,42070,42055,42055,13
26/06/2007,11:27:00,42055,42065,42055,42065,15
26/06/2007,11:28:00,42070,42070,42055,42055,4
26/06/2007,11:29:00,42060,42080,42060,42080,39
26/06/2007,11:30:00,42075,42090,42070,42080,33
26/06/2007,11:31:00,42085,42095,42085,42090,41
26/06/2007,11:32:00,42095,42115,42090,42110,59
26/06/2007,11:33:00,42105,42110,42100,42105,9
26/06/2007,11:34:00,42105,42125,42105,42115,46
26/06/2007,11:35:00,42115,42115,42115,42115,6
26/06/2007,11:36:00,42115,42115,42105,42110,14
26/06/2007,11:37:00,42110,42135,42110,42135,56
26/06/2007,11:38:00,42130,42140,42130,42140,21
26/06/2007,11:39:00,42135,42140,42125,42135,68
26/06/2007,11:40:00,42140,42140,42125,42135,31
26/06/2007,11:41:00,42135,42150,42130,42130,46
26/06/2007,11:42:00,42130,42130,42125,42125,45
26/06/2007,11:43:00,42120,42120,42105,42110,69
26/06/2007,11:44:00,42105,42110,42095,42095,46
26/06/2007,11:45:00,42095,42095,42085,42085,40
26/06/2007,11:46:00,42085,42090,42080,42085,18
26/06/2007,11:47:00,42085,42095,42085,42090,15
26/06/2007,11:48:00,42090,42090,42080,42080,19
26/06/2007,11:49:00,42085,42085,42080,42085,9
26/06/2007,11:50:00,42085,42095,42085,42095,8
26/06/2007,11:51:00,42095,42095,42095,42095,7
26/06/2007,11:52:00,42090,42105,42090,42105,14
26/06/2007,11:53:00,42100,42105,42095,42095,14
26/06/2007,11:54:00,42105,42105,42100,42100,4
26/06/2007,11:55:00,42100,42100,42095,42095,4
26/06/2007,11:56:00,42090,42095,42090,42095,9
26/06/2007,11:57:00,42100,42120,42100,42120,23
26/06/2007,11:58:00,42120,42125,42110,42125,26
26/06/2007,11:59:00,42120,42125,42110,42115,11
26/06/2007,12:00:00,42115,42115,42100,42100,26
26/06/2007,12:01:00,42100,42115,42095,42115,15
26/06/2007,12:02:00,42120,42125,42120,42125,6
26/06/2007,12:03:00,42130,42135,42125,42130,10
26/06/2007,12:04:00,42135,42135,42130,42130,7
26/06/2007,12:05:00,42130,42140,42120,42130,39
26/06/2007,12:06:00,42130,42130,42125,42130,11
26/06/2007,12:07:00,42125,42135,42120,42135,14
26/06/2007,12:08:00,42135,42135,42125,42125,7
26/06/2007,12:09:00,42125,42125,42125,42125,1
26/06/2007,12:10:00,42125,42135,42125,42135,7
26/06/2007,12:11:00,42135,42135,42135,42135,7
26/06/2007,12:12:00,42135,42135,42125,42125,3
26/06/2007,12:13:00,42125,42125,42115,42120,5
26/06/2007,12:14:00,42125,42125,42125,42125,2
26/06/2007,12:15:00,42120,42120,42115,42115,4
26/06/2007,12:16:00,42120,42120,42120,42120,6
26/06/2007,12:17:00,42125,42135,42125,42135,11
26/06/2007,12:18:00,42135,42150,42130,42145,16
26/06/2007,12:19:00,42145,42155,42145,42155,10
26/06/2007,12:20:00,42160,42180,42160,42180,62
26/06/2007,12:21:00,42180,42190,42175,42180,20
26/06/2007,12:22:00,42180,42185,42180,42180,18
26/06/2007,12:23:00,42175,42175,42175,42175,14
26/06/2007,12:24:00,42175,42185,42175,42185,17
26/06/2007,12:25:00,42180,42210,42175,42205,52
26/06/2007,12:26:00,42210,42210,42190,42210,38
26/06/2007,12:27:00,42210,42215,42210,42210,16
26/06/2007,12:28:00,42215,42215,42205,42210,8
26/06/2007,12:29:00,42205,42205,42195,42200,9
26/06/2007,12:30:00,42195,42210,42190,42200,29
26/06/2007,12:31:00,42195,42210,42195,42200,28
26/06/2007,12:32:00,42205,42205,42200,42200,11
26/06/2007,12:33:00,42200,42200,42190,42190,26
26/06/2007,12:34:00,42185,42190,42180,42180,23
26/06/2007,12:35:00,42185,42195,42185,42195,8
26/06/2007,12:36:00,42195,42195,42180,42180,43
26/06/2007,12:37:00,42180,42195,42180,42195,11
26/06/2007,12:38:00,42195,42200,42195,42200,16
26/06/2007,12:39:00,42200,42205,42195,42195,21
26/06/2007,12:40:00,42190,42195,42190,42195,8
26/06/2007,12:41:00,42195,42195,42190,42190,9
26/06/2007,12:42:00,42190,42195,42185,42195,12
26/06/2007,12:43:00,42200,42210,42195,42195,30
26/06/2007,12:44:00,42195,42200,42190,42195,11
26/06/2007,12:45:00,42195,42195,42190,42190,19
26/06/2007,12:46:00,42190,42190,42190,42190,8
26/06/2007,12:47:00,42185,42185,42180,42180,23
26/06/2007,12:49:00,42175,42175,42175,42175,12
26/06/2007,12:50:00,42175,42185,42170,42185,37
26/06/2007,12:51:00,42175,42175,42170,42170,3
26/06/2007,12:52:00,42170,42170,42160,42160,11
26/06/2007,12:53:00,42160,42165,42160,42165,5
26/06/2007,12:54:00,42165,42180,42165,42180,16
26/06/2007,12:55:00,42180,42185,42180,42185,3
26/06/2007,12:56:00,42180,42180,42175,42175,4
26/06/2007,12:57:00,42180,42190,42180,42190,7
26/06/2007,12:58:00,42185,42185,42185,42185,2
26/06/2007,12:59:00,42180,42190,42180,42190,3
26/06/2007,13:00:00,42190,42190,42190,42190,5
26/06/2007,13:01:00,42195,42210,42195,42210,15
26/06/2007,13:02:00,42215,42250,42215,42250,96
26/06/2007,13:03:00,42245,42245,42235,42235,8
26/06/2007,13:04:00,42240,42265,42225,42255,56
26/06/2007,13:05:00,42250,42260,42240,42245,19
26/06/2007,13:06:00,42240,42255,42240,42255,16
26/06/2007,13:07:00,42250,42250,42250,42250,13
26/06/2007,13:08:00,42245,42255,42240,42240,8
26/06/2007,13:09:00,42255,42260,42250,42255,5
26/06/2007,13:10:00,42250,42265,42250,42265,12
26/06/2007,13:11:00,42250,42270,42250,42265,8
26/06/2007,13:12:00,42265,42265,42260,42260,39
26/06/2007,13:13:00,42260,42270,42260,42270,3
26/06/2007,13:14:00,42275,42275,42260,42260,5
26/06/2007,13:15:00,42265,42270,42260,42260,8
26/06/2007,13:16:00,42260,42260,42255,42255,3
26/06/2007,13:17:00,42260,42270,42255,42270,20
26/06/2007,13:18:00,42265,42270,42265,42270,10
26/06/2007,13:19:00,42265,42265,42265,42265,4
26/06/2007,13:20:00,42270,42270,42270,42270,10
26/06/2007,13:21:00,42270,42270,42255,42255,18
26/06/2007,13:22:00,42260,42270,42255,42255,4
26/06/2007,13:23:00,42265,42265,42265,42265,1
26/06/2007,13:24:00,42265,42265,42260,42260,2
26/06/2007,13:25:00,42255,42270,42255,42265,8
26/06/2007,13:26:00,42265,42270,42255,42255,4
26/06/2007,13:27:00,42270,42270,42260,42260,4
26/06/2007,13:28:00,42260,42260,42250,42250,25
26/06/2007,13:29:00,42255,42260,42245,42245,39
26/06/2007,13:30:00,42245,42245,42235,42240,16
26/06/2007,13:31:00,42240,42245,42230,42230,15
26/06/2007,13:32:00,42245,42245,42230,42240,3
26/06/2007,13:33:00,42240,42250,42240,42250,24
26/06/2007,13:34:00,42255,42255,42250,42255,11
26/06/2007,13:35:00,42260,42285,42260,42285,36
26/06/2007,13:36:00,42290,42300,42285,42295,26
26/06/2007,13:37:00,42295,42300,42290,42295,11
26/06/2007,13:38:00,42290,42290,42290,42290,4
26/06/2007,13:39:00,42290,42290,42280,42280,9
26/06/2007,13:40:00,42280,42285,42275,42280,15
26/06/2007,13:41:00,42280,42285,42280,42285,3
26/06/2007,13:42:00,42280,42285,42280,42285,8
26/06/2007,13:43:00,42280,42280,42280,42280,10
26/06/2007,13:44:00,42280,42285,42280,42285,15
26/06/2007,13:45:00,42290,42290,42290,42290,10
26/06/2007,13:46:00,42290,42315,42290,42310,47
26/06/2007,13:47:00,42310,42310,42305,42305,6
26/06/2007,13:48:00,42305,42315,42305,42305,30
26/06/2007,13:49:00,42310,42315,42310,42315,7
26/06/2007,13:50:00,42315,42315,42300,42305,8
26/06/2007,13:51:00,42300,42315,42300,42305,9
26/06/2007,13:52:00,42295,42305,42295,42305,12
26/06/2007,13:53:00,42300,42300,42285,42285,16
26/06/2007,13:54:00,42285,42290,42280,42285,16
26/06/2007,13:55:00,42280,42290,42275,42285,35
26/06/2007,13:56:00,42280,42280,42260,42260,33
26/06/2007,13:57:00,42265,42280,42260,42280,10
26/06/2007,13:58:00,42275,42290,42275,42280,6
26/06/2007,13:59:00,42280,42280,42280,42280,3
26/06/2007,14:00:00,42285,42300,42285,42295,13
26/06/2007,14:01:00,42300,42305,42280,42285,23
26/06/2007,14:02:00,42295,42295,42295,42295,3
26/06/2007,14:04:00,42295,42295,42285,42290,3
26/06/2007,14:05:00,42290,42290,42280,42280,10
26/06/2007,14:06:00,42290,42290,42285,42285,7
26/06/2007,14:07:00,42290,42300,42280,42290,19
26/06/2007,14:08:00,42290,42295,42285,42295,5
26/06/2007,14:09:00,42290,42300,42290,42300,4
26/06/2007,14:10:00,42295,42295,42290,42290,6
26/06/2007,14:12:00,42290,42290,42290,42290,2
26/06/2007,14:13:00,42285,42285,42285,42285,2
26/06/2007,14:15:00,42285,42300,42285,42285,28
26/06/2007,14:16:00,42290,42290,42280,42280,15
26/06/2007,14:17:00,42275,42275,42260,42260,19
26/06/2007,14:18:00,42265,42265,42260,42260,10
26/06/2007,14:19:00,42255,42265,42255,42265,13
26/06/2007,14:20:00,42265,42265,42255,42255,8
26/06/2007,14:21:00,42255,42260,42250,42260,12
26/06/2007,14:22:00,42260,42265,42260,42265,4
26/06/2007,14:23:00,42260,42260,42255,42260,6
26/06/2007,14:24:00,42260,42260,42260,42260,1
26/06/2007,14:25:00,42260,42270,42260,42270,9
26/06/2007,14:26:00,42270,42270,42260,42260,5
26/06/2007,14:27:00,42270,42270,42270,42270,1
26/06/2007,14:28:00,42265,42270,42265,42270,4
26/06/2007,14:30:00,42265,42265,42265,42265,2
26/06/2007,14:31:00,42260,42260,42260,42260,5
26/06/2007,14:32:00,42265,42270,42265,42270,9
26/06/2007,14:33:00,42270,42270,42265,42265,10
26/06/2007,14:34:00,42265,42270,42245,42245,25
26/06/2007,14:35:00,42250,42255,42250,42250,4
26/06/2007,14:36:00,42255,42255,42255,42255,2
26/06/2007,14:37:00,42250,42255,42245,42255,9
26/06/2007,14:38:00,42255,42260,42255,42260,9
26/06/2007,14:39:00,42255,42255,42255,42255,5
26/06/2007,14:40:00,42255,42255,42250,42250,19
26/06/2007,14:41:00,42245,42245,42220,42220,42
26/06/2007,14:42:00,42220,42225,42215,42220,24
26/06/2007,14:43:00,42215,42215,42185,42190,99
26/06/2007,14:44:00,42190,42200,42185,42195,52
26/06/2007,14:45:00,42195,42205,42195,42205,12
26/06/2007,14:46:00,42210,42210,42210,42210,12
26/06/2007,14:47:00,42210,42210,42210,42210,2
26/06/2007,14:48:00,42210,42225,42210,42220,17
26/06/2007,14:49:00,42225,42225,42225,42225,9
26/06/2007,14:50:00,42225,42235,42225,42235,16
26/06/2007,14:51:00,42235,42240,42230,42230,14
26/06/2007,14:52:00,42230,42230,42225,42225,15
26/06/2007,14:53:00,42225,42225,42210,42210,30
26/06/2007,14:54:00,42205,42210,42200,42205,19
26/06/2007,14:55:00,42200,42220,42200,42215,16
26/06/2007,14:57:00,42220,42220,42215,42220,5
26/06/2007,14:59:00,42230,42230,42225,42230,8
26/06/2007,15:00:00,42235,42240,42235,42235,17
26/06/2007,15:01:00,42240,42240,42235,42240,12
26/06/2007,15:02:00,42245,42250,42245,42250,14
26/06/2007,15:03:00,42250,42270,42240,42270,39
26/06/2007,15:04:00,42275,42275,42260,42260,17
26/06/2007,15:05:00,42260,42270,42260,42270,3
26/06/2007,15:06:00,42275,42280,42270,42270,12
26/06/2007,15:07:00,42270,42275,42265,42265,8
26/06/2007,15:08:00,42270,42275,42270,42275,9
26/06/2007,15:09:00,42280,42290,42280,42290,17
26/06/2007,15:10:00,42290,42295,42290,42295,7
26/06/2007,15:11:00,42295,42295,42270,42280,33
26/06/2007,15:12:00,42275,42275,42270,42275,19
26/06/2007,15:13:00,42275,42280,42270,42280,17
26/06/2007,15:14:00,42275,42275,42265,42270,9
26/06/2007,15:15:00,42275,42280,42275,42280,11
26/06/2007,15:16:00,42280,42285,42270,42270,26
26/06/2007,15:18:00,42270,42270,42270,42270,2
26/06/2007,15:19:00,42275,42275,42275,42275,2
26/06/2007,15:20:00,42285,42285,42285,42285,2
26/06/2007,15:21:00,42275,42275,42270,42270,7
26/06/2007,15:22:00,42265,42265,42240,42240,21
26/06/2007,15:23:00,42245,42250,42245,42250,4
26/06/2007,15:24:00,42245,42245,42245,42245,1
26/06/2007,15:25:00,42250,42270,42250,42270,21
26/06/2007,15:26:00,42265,42265,42265,42265,17
26/06/2007,15:27:00,42265,42270,42260,42270,28
26/06/2007,15:28:00,42265,42265,42255,42255,6
26/06/2007,15:29:00,42255,42255,42225,42230,23
26/06/2007,15:30:00,42235,42235,42220,42230,38
26/06/2007,15:31:00,42230,42250,42230,42240,29
26/06/2007,15:32:00,42240,42240,42220,42230,28
26/06/2007,15:33:00,42225,42230,42215,42230,23
26/06/2007,15:34:00,42225,42225,42210,42215,20
26/06/2007,15:35:00,42205,42205,42185,42190,27
26/06/2007,15:36:00,42185,42220,42180,42205,49
26/06/2007,15:37:00,42205,42215,42195,42215,39
26/06/2007,15:38:00,42220,42235,42200,42215,73
26/06/2007,15:39:00,42210,42220,42195,42210,72
26/06/2007,15:40:00,42215,42225,42210,42225,16
26/06/2007,15:41:00,42225,42240,42220,42225,47
26/06/2007,15:42:00,42230,42250,42230,42250,24
26/06/2007,15:43:00,42245,42255,42240,42255,23
26/06/2007,15:44:00,42245,42245,42220,42230,23
26/06/2007,15:45:00,42225,42230,42215,42230,19
26/06/2007,15:46:00,42235,42235,42210,42210,21
26/06/2007,15:47:00,42210,42210,42185,42205,47
26/06/2007,15:48:00,42195,42195,42175,42180,46
26/06/2007,15:49:00,42185,42205,42180,42200,28
26/06/2007,15:50:00,42200,42215,42200,42205,46
26/06/2007,15:51:00,42205,42205,42175,42185,38
26/06/2007,15:52:00,42185,42205,42185,42190,24
26/06/2007,15:53:00,42190,42200,42180,42195,24
26/06/2007,15:54:00,42195,42195,42175,42185,31
26/06/2007,15:55:00,42190,42215,42190,42210,34
26/06/2007,15:56:00,42205,42220,42205,42215,22
26/06/2007,15:57:00,42215,42215,42190,42190,23
26/06/2007,15:58:00,42190,42195,42185,42185,12
26/06/2007,15:59:00,42180,42190,42180,42190,19
26/06/2007,16:00:00,42180,42180,42145,42165,151
26/06/2007,16:01:00,42170,42270,42170,42270,154
26/06/2007,16:02:00,42270,42270,42225,42230,136
26/06/2007,16:03:00,42230,42235,42220,42225,46
26/06/2007,16:04:00,42225,42225,42190,42200,65
26/06/2007,16:05:00,42200,42225,42195,42210,52
26/06/2007,16:06:00,42210,42210,42180,42185,46
26/06/2007,16:07:00,42185,42195,42175,42190,29
26/06/2007,16:08:00,42190,42190,42135,42145,80
26/06/2007,16:09:00,42140,42165,42130,42145,85
26/06/2007,16:10:00,42145,42150,42110,42130,94
26/06/2007,16:11:00,42130,42145,42095,42105,106
26/06/2007,16:12:00,42100,42120,42085,42100,108
26/06/2007,16:13:00,42105,42135,42100,42125,87
26/06/2007,16:14:00,42125,42150,42120,42145,63
26/06/2007,16:15:00,42150,42150,42125,42135,42
26/06/2007,16:16:00,42140,42150,42125,42150,29
26/06/2007,16:17:00,42155,42155,42120,42120,36
26/06/2007,16:18:00,42120,42135,42115,42120,62
26/06/2007,16:19:00,42110,42120,42095,42105,56
26/06/2007,16:20:00,42105,42115,42095,42100,17
26/06/2007,16:21:00,42100,42100,42050,42075,164
26/06/2007,16:22:00,42080,42085,42055,42055,39
26/06/2007,16:23:00,42065,42090,42050,42070,54
26/06/2007,16:24:00,42080,42120,42080,42105,65
26/06/2007,16:25:00,42100,42105,42085,42100,45
26/06/2007,16:26:00,42090,42090,42060,42065,79
26/06/2007,16:27:00,42060,42060,42040,42050,92
26/06/2007,16:28:00,42050,42070,42050,42050,49
26/06/2007,16:29:00,42060,42060,42040,42055,48
26/06/2007,16:30:00,42060,42085,42055,42080,61
26/06/2007,16:31:00,42085,42090,42075,42085,35
26/06/2007,16:32:00,42075,42100,42075,42090,24
26/06/2007,16:33:00,42090,42100,42090,42100,43
26/06/2007,16:34:00,42095,42105,42085,42095,52
26/06/2007,16:35:00,42095,42105,42075,42105,43
26/06/2007,16:36:00,42110,42130,42110,42130,31
26/06/2007,16:37:00,42135,42175,42135,42165,121
26/06/2007,16:38:00,42165,42195,42165,42190,64
26/06/2007,16:39:00,42185,42195,42180,42190,33
26/06/2007,16:40:00,42190,42195,42175,42175,32
26/06/2007,16:41:00,42175,42180,42160,42175,26
26/06/2007,16:42:00,42165,42180,42155,42170,29
26/06/2007,16:43:00,42165,42165,42140,42150,41
26/06/2007,16:44:00,42155,42165,42140,42140,53
26/06/2007,16:45:00,42140,42140,42115,42130,68
26/06/2007,16:46:00,42135,42135,42115,42125,43
26/06/2007,16:47:00,42125,42130,42105,42110,24
26/06/2007,16:48:00,42110,42110,42080,42090,68
26/06/2007,16:49:00,42095,42105,42080,42090,25
26/06/2007,16:50:00,42090,42110,42090,42105,29
26/06/2007,16:51:00,42105,42105,42075,42075,27
26/06/2007,16:52:00,42075,42090,42060,42075,78
26/06/2007,16:53:00,42075,42095,42065,42070,41
26/06/2007,16:54:00,42070,42100,42070,42095,33
26/06/2007,16:55:00,42100,42105,42085,42095,42
26/06/2007,16:56:00,42090,42090,42060,42070,48
26/06/2007,16:57:00,42065,42075,42050,42050,64
26/06/2007,16:58:00,42050,42050,42020,42025,40
26/06/2007,16:59:00,42025,42025,42005,42015,56
26/06/2007,17:00:00,42015,42035,42010,42015,51
26/06/2007,17:01:00,42020,42025,42000,42025,67
26/06/2007,17:02:00,42020,42020,42000,42000,46
26/06/2007,17:03:00,42000,42050,41985,42050,205
26/06/2007,17:04:00,42045,42050,42030,42045,47
26/06/2007,17:05:00,42045,42065,42045,42055,56
26/06/2007,17:06:00,42055,42060,42050,42055,35
26/06/2007,17:07:00,42060,42080,42055,42070,73
26/06/2007,17:08:00,42060,42060,42030,42045,65
26/06/2007,17:09:00,42045,42060,42040,42045,31
26/06/2007,17:10:00,42040,42090,42030,42090,55
26/06/2007,17:11:00,42080,42095,42080,42095,55
26/06/2007,17:12:00,42090,42105,42090,42105,50
26/06/2007,17:13:00,42095,42095,42085,42095,30
26/06/2007,17:14:00,42095,42100,42090,42100,38
26/06/2007,17:15:00,42100,42120,42100,42115,64
26/06/2007,17:16:00,42110,42120,42105,42105,23
26/06/2007,17:17:00,42105,42115,42100,42100,51
26/06/2007,17:18:00,42100,42105,42080,42090,48
26/06/2007,17:19:00,42090,42100,42090,42100,16
26/06/2007,17:20:00,42100,42100,42080,42085,38
26/06/2007,17:21:00,42095,42105,42095,42095,20
26/06/2007,17:22:00,42095,42120,42090,42115,22
26/06/2007,17:23:00,42115,42115,42100,42105,37
26/06/2007,17:24:00,42100,42110,42080,42090,55
26/06/2007,17:25:00,42085,42085,42060,42080,45
26/06/2007,17:26:00,42085,42085,42055,42055,24
26/06/2007,17:27:00,42055,42060,42045,42050,49
26/06/2007,17:28:00,42045,42045,42025,42030,53
26/06/2007,17:29:00,42030,42050,42025,42030,78
26/06/2007,17:30:00,42035,42045,42025,42025,45
26/06/2007,17:31:00,42025,42025,42000,42010,34
26/06/2007,17:32:00,42010,42010,41990,42010,38
26/06/2007,17:33:00,42010,42015,42000,42005,35
26/06/2007,17:34:00,42005,42010,41985,42000,121
26/06/2007,17:35:00,42005,42010,42000,42010,50
26/06/2007,17:36:00,42010,42030,42010,42030,40
26/06/2007,17:37:00,42035,42045,42025,42025,25
26/06/2007,17:38:00,42030,42030,42010,42010,45
26/06/2007,17:39:00,42010,42030,42010,42020,38
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/06/2007,17:13:00,42095,42095,42085,42095,30
26/06/2007,17:14:00,42095,42100,42090,42100,38
26/06/2007,17:15:00,42100,42120,42100,42115,64
26/06/2007,17:16:00,42110,42120,42105,42105,23
26/06/2007,17:17:00,42105,42115,42100,42100,51
26/06/2007,17:18:00,42100,42105,42080,42090,48
26/06/2007,17:19:00,42090,42100,42090,42100,16
26/06/2007,17:20:00,42100,42100,42080,42085,38
26/06/2007,17:21:00,42095,42105,42095,42095,20
26/06/2007,17:22:00,42095,42120,42090,42115,22
26/06/2007,17:23:00,42115,42115,42100,42105,37
26/06/2007,17:24:00,42100,42110,42080,42090,55
26/06/2007,17:25:00,42085,42085,42060,42080,45
26/06/2007,17:26:00,42085,42085,42055,42055,24
26/06/2007,17:27:00,42055,42060,42045,42050,49
26/06/2007,17:28:00,42045,42045,42025,42030,53
26/06/2007,17:29:00,42030,42050,42025,42030,78
26/06/2007,17:30:00,42035,42045,42025,42025,45
26/06/2007,17:31:00,42025,42025,42000,42010,34
26/06/2007,17:32:00,42010,42010,41990,42010,38
26/06/2007,17:33:00,42010,42015,42000,42005,35
26/06/2007,17:34:00,42005,42010,41985,42000,121
26/06/2007,17:35:00,42005,42010,42000,42010,50
26/06/2007,17:36:00,42010,42030,42010,42030,40
26/06/2007,17:37:00,42035,42045,42025,42025,25
26/06/2007,17:38:00,42030,42030,42010,42010,45
26/06/2007,17:39:00,42010,42030,42010,42020,38
27/06/2007,09:00:00,41960,41960,41810,41830,184
27/06/2007,09:01:00,41820,41825,41800,41815,148
27/06/2007,09:02:00,41805,41815,41800,41810,94
27/06/2007,09:03:00,41820,41830,41775,41785,129
27/06/2007,09:04:00,41780,41800,41775,41800,48
27/06/2007,09:05:00,41800,41825,41795,41800,99
27/06/2007,09:06:00,41800,41810,41790,41810,65
27/06/2007,09:07:00,41810,41825,41805,41815,61
27/06/2007,09:08:00,41815,41815,41790,41810,62
27/06/2007,09:09:00,41815,41840,41810,41835,71
27/06/2007,09:10:00,41835,41850,41830,41850,43
27/06/2007,09:11:00,41850,41870,41845,41865,84
27/06/2007,09:12:00,41865,41870,41840,41840,48
27/06/2007,09:13:00,41845,41850,41845,41845,14
27/06/2007,09:14:00,41840,41855,41840,41850,23
27/06/2007,09:15:00,41855,41860,41845,41860,27
27/06/2007,09:16:00,41855,41855,41840,41840,55
27/06/2007,09:17:00,41845,41845,41835,41840,32
27/06/2007,09:18:00,41840,41840,41825,41825,51
27/06/2007,09:19:00,41820,41820,41805,41810,36
27/06/2007,09:20:00,41805,41815,41800,41815,63
27/06/2007,09:21:00,41820,41830,41810,41810,44
27/06/2007,09:22:00,41815,41840,41815,41840,32
27/06/2007,09:23:00,41840,41850,41840,41850,19
27/06/2007,09:24:00,41850,41850,41840,41840,25
27/06/2007,09:25:00,41835,41840,41820,41840,39
27/06/2007,09:26:00,41830,41830,41810,41810,19
27/06/2007,09:27:00,41825,41845,41825,41845,20
27/06/2007,09:28:00,41845,41860,41845,41845,22
27/06/2007,09:29:00,41850,41875,41850,41860,32
27/06/2007,09:30:00,41860,41880,41855,41880,39
27/06/2007,09:31:00,41875,41895,41875,41890,31
27/06/2007,09:32:00,41895,41895,41885,41885,15
27/06/2007,09:33:00,41880,41895,41875,41890,46
27/06/2007,09:34:00,41890,41890,41865,41870,48
27/06/2007,09:35:00,41870,41875,41865,41870,15
27/06/2007,09:36:00,41875,41875,41870,41875,11
27/06/2007,09:37:00,41875,41885,41870,41885,15
27/06/2007,09:38:00,41880,41895,41875,41890,25
27/06/2007,09:39:00,41900,41905,41890,41900,40
27/06/2007,09:40:00,41900,41900,41880,41880,38
27/06/2007,09:41:00,41885,41900,41880,41900,21
27/06/2007,09:42:00,41900,41905,41885,41895,25
27/06/2007,09:43:00,41895,41895,41875,41885,31
27/06/2007,09:44:00,41885,41885,41885,41885,10
27/06/2007,09:45:00,41880,41880,41870,41875,16
27/06/2007,09:46:00,41885,41900,41885,41895,16
27/06/2007,09:47:00,41895,41905,41880,41885,18
27/06/2007,09:48:00,41880,41885,41875,41880,9
27/06/2007,09:49:00,41880,41880,41875,41875,6
27/06/2007,09:50:00,41875,41890,41875,41890,9
27/06/2007,09:51:00,41885,41890,41880,41880,6
27/06/2007,09:52:00,41880,41880,41870,41880,28
27/06/2007,09:53:00,41885,41895,41885,41890,8
27/06/2007,09:54:00,41880,41880,41850,41850,44
27/06/2007,09:55:00,41850,41860,41835,41840,28
27/06/2007,09:56:00,41840,41860,41840,41855,16
27/06/2007,09:57:00,41860,41870,41855,41855,11
27/06/2007,09:58:00,41860,41875,41860,41870,10
27/06/2007,09:59:00,41865,41865,41855,41855,6
27/06/2007,10:00:00,41850,41850,41840,41845,11
27/06/2007,10:01:00,41840,41840,41830,41840,8
27/06/2007,10:02:00,41840,41840,41800,41805,52
27/06/2007,10:03:00,41805,41810,41800,41800,35
27/06/2007,10:04:00,41805,41830,41805,41830,20
27/06/2007,10:05:00,41835,41845,41830,41840,32
27/06/2007,10:06:00,41840,41850,41840,41850,13
27/06/2007,10:07:00,41840,41845,41835,41845,11
27/06/2007,10:08:00,41845,41860,41845,41860,16
27/06/2007,10:09:00,41855,41855,41845,41845,6
27/06/2007,10:10:00,41850,41860,41835,41840,25
27/06/2007,10:11:00,41835,41835,41825,41830,16
27/06/2007,10:12:00,41835,41835,41835,41835,5
27/06/2007,10:13:00,41835,41845,41835,41840,21
27/06/2007,10:14:00,41835,41835,41825,41825,7
27/06/2007,10:15:00,41825,41830,41825,41830,3
27/06/2007,10:16:00,41835,41835,41830,41830,10
27/06/2007,10:17:00,41835,41880,41835,41880,68
27/06/2007,10:18:00,41875,41875,41860,41865,11
27/06/2007,10:19:00,41865,41870,41860,41860,15
27/06/2007,10:20:00,41855,41860,41855,41855,8
27/06/2007,10:21:00,41850,41850,41835,41845,30
27/06/2007,10:22:00,41845,41845,41830,41835,13
27/06/2007,10:23:00,41835,41835,41835,41835,2
27/06/2007,10:24:00,41840,41855,41840,41850,7
27/06/2007,10:25:00,41840,41850,41840,41850,3
27/06/2007,10:26:00,41850,41850,41850,41850,1
27/06/2007,10:27:00,41860,41860,41845,41845,16
27/06/2007,10:28:00,41845,41845,41845,41845,1
27/06/2007,10:29:00,41845,41845,41840,41840,4
27/06/2007,10:30:00,41835,41855,41835,41855,6
27/06/2007,10:31:00,41855,41855,41835,41835,21
27/06/2007,10:32:00,41830,41830,41820,41820,23
27/06/2007,10:33:00,41820,41825,41815,41825,34
27/06/2007,10:34:00,41825,41835,41825,41835,6
27/06/2007,10:35:00,41840,41860,41840,41850,35
27/06/2007,10:36:00,41850,41855,41830,41830,17
27/06/2007,10:37:00,41830,41835,41825,41835,15
27/06/2007,10:38:00,41835,41835,41830,41830,15
27/06/2007,10:39:00,41830,41835,41820,41835,20
27/06/2007,10:40:00,41840,41840,41815,41825,27
27/06/2007,10:41:00,41825,41825,41810,41810,6
27/06/2007,10:42:00,41810,41815,41805,41810,8
27/06/2007,10:43:00,41815,41820,41780,41790,97
27/06/2007,10:44:00,41790,41795,41780,41780,24
27/06/2007,10:45:00,41780,41800,41780,41790,18
27/06/2007,10:46:00,41795,41805,41795,41795,9
27/06/2007,10:47:00,41790,41790,41765,41775,85
27/06/2007,10:48:00,41775,41780,41770,41775,26
27/06/2007,10:49:00,41775,41785,41740,41740,86
27/06/2007,10:50:00,41745,41765,41740,41745,51
27/06/2007,10:51:00,41740,41740,41720,41735,68
27/06/2007,10:52:00,41740,41745,41735,41735,43
27/06/2007,10:53:00,41735,41745,41725,41745,29
27/06/2007,10:54:00,41745,41765,41745,41765,87
27/06/2007,10:55:00,41770,41775,41760,41770,39
27/06/2007,10:56:00,41770,41780,41770,41775,34
27/06/2007,10:57:00,41775,41780,41765,41770,37
27/06/2007,10:58:00,41770,41805,41770,41805,40
27/06/2007,10:59:00,41810,41815,41790,41790,24
27/06/2007,11:00:00,41785,41785,41765,41770,23
27/06/2007,11:01:00,41770,41770,41765,41765,6
27/06/2007,11:02:00,41770,41795,41770,41785,32
27/06/2007,11:03:00,41780,41780,41780,41780,4
27/06/2007,11:04:00,41775,41785,41775,41775,7
27/06/2007,11:05:00,41770,41770,41765,41765,4
27/06/2007,11:06:00,41765,41780,41765,41775,5
27/06/2007,11:07:00,41780,41780,41775,41780,7
27/06/2007,11:08:00,41780,41790,41780,41780,16
27/06/2007,11:09:00,41785,41795,41785,41790,12
27/06/2007,11:10:00,41795,41800,41795,41800,8
27/06/2007,11:11:00,41800,41805,41795,41800,17
27/06/2007,11:12:00,41795,41805,41795,41805,21
27/06/2007,11:13:00,41810,41825,41810,41825,28
27/06/2007,11:14:00,41825,41835,41820,41835,36
27/06/2007,11:15:00,41835,41840,41830,41830,21
27/06/2007,11:16:00,41830,41830,41820,41825,14
27/06/2007,11:17:00,41830,41835,41815,41815,16
27/06/2007,11:18:00,41810,41815,41805,41810,8
27/06/2007,11:19:00,41805,41805,41790,41790,38
27/06/2007,11:20:00,41790,41805,41790,41805,12
27/06/2007,11:21:00,41805,41805,41800,41800,5
27/06/2007,11:22:00,41805,41805,41795,41800,7
27/06/2007,11:23:00,41805,41805,41800,41800,5
27/06/2007,11:24:00,41800,41800,41795,41795,4
27/06/2007,11:25:00,41800,41815,41800,41815,4
27/06/2007,11:26:00,41810,41820,41810,41820,6
27/06/2007,11:27:00,41825,41835,41815,41815,22
27/06/2007,11:28:00,41815,41815,41815,41815,1
27/06/2007,11:29:00,41810,41835,41810,41830,29
27/06/2007,11:30:00,41830,41840,41825,41835,30
27/06/2007,11:31:00,41830,41855,41830,41845,26
27/06/2007,11:32:00,41840,41865,41840,41855,95
27/06/2007,11:33:00,41855,41860,41845,41855,92
27/06/2007,11:34:00,41855,41855,41845,41845,29
27/06/2007,11:35:00,41845,41845,41825,41825,24
27/06/2007,11:36:00,41840,41840,41810,41810,27
27/06/2007,11:37:00,41805,41825,41805,41825,22
27/06/2007,11:38:00,41825,41830,41820,41830,12
27/06/2007,11:39:00,41830,41830,41815,41820,11
27/06/2007,11:40:00,41820,41820,41815,41815,4
27/06/2007,11:41:00,41820,41835,41820,41835,13
27/06/2007,11:42:00,41830,41835,41830,41835,5
27/06/2007,11:43:00,41840,41855,41840,41845,28
27/06/2007,11:44:00,41840,41845,41840,41845,9
27/06/2007,11:45:00,41850,41860,41845,41845,21
27/06/2007,11:46:00,41845,41845,41845,41845,2
27/06/2007,11:47:00,41845,41875,41845,41870,53
27/06/2007,11:48:00,41865,41865,41840,41845,19
27/06/2007,11:49:00,41845,41850,41840,41850,10
27/06/2007,11:50:00,41860,41870,41855,41870,7
27/06/2007,11:51:00,41865,41870,41865,41870,16
27/06/2007,11:52:00,41875,41875,41865,41870,19
27/06/2007,11:53:00,41865,41875,41865,41875,9
27/06/2007,11:54:00,41880,41895,41875,41885,45
27/06/2007,11:55:00,41885,41885,41845,41850,53
27/06/2007,11:56:00,41855,41875,41855,41865,29
27/06/2007,11:57:00,41860,41870,41860,41860,11
27/06/2007,11:58:00,41865,41870,41860,41870,11
27/06/2007,11:59:00,41870,41880,41870,41870,42
27/06/2007,12:00:00,41870,41870,41860,41870,9
27/06/2007,12:01:00,41870,41880,41870,41870,12
27/06/2007,12:02:00,41870,41870,41865,41870,6
27/06/2007,12:03:00,41875,41875,41870,41870,2
27/06/2007,12:04:00,41880,41885,41875,41875,10
27/06/2007,12:05:00,41880,41880,41870,41870,20
27/06/2007,12:06:00,41870,41870,41865,41865,15
27/06/2007,12:07:00,41870,41875,41860,41870,34
27/06/2007,12:08:00,41875,41875,41875,41875,3
27/06/2007,12:09:00,41880,41880,41880,41880,11
27/06/2007,12:10:00,41880,41885,41880,41885,7
27/06/2007,12:11:00,41885,41895,41885,41890,24
27/06/2007,12:12:00,41885,41890,41885,41890,4
27/06/2007,12:13:00,41890,41910,41890,41900,87
27/06/2007,12:14:00,41895,41895,41890,41890,3
27/06/2007,12:15:00,41890,41890,41870,41870,37
27/06/2007,12:16:00,41875,41875,41875,41875,4
27/06/2007,12:17:00,41875,41880,41875,41880,9
27/06/2007,12:18:00,41885,41885,41865,41870,22
27/06/2007,12:19:00,41875,41875,41875,41875,4
27/06/2007,12:20:00,41880,41880,41865,41870,13
27/06/2007,12:21:00,41870,41885,41870,41885,20
27/06/2007,12:22:00,41880,41890,41880,41885,7
27/06/2007,12:23:00,41885,41900,41885,41900,21
27/06/2007,12:24:00,41890,41890,41885,41885,4
27/06/2007,12:25:00,41885,41890,41885,41885,4
27/06/2007,12:26:00,41895,41895,41885,41885,4
27/06/2007,12:27:00,41890,41890,41890,41890,2
27/06/2007,12:28:00,41890,41890,41890,41890,1
27/06/2007,12:30:00,41885,41890,41870,41870,38
27/06/2007,12:31:00,41870,41870,41855,41865,17
27/06/2007,12:32:00,41865,41875,41860,41875,48
27/06/2007,12:33:00,41875,41875,41875,41875,3
27/06/2007,12:34:00,41875,41875,41875,41875,1
27/06/2007,12:35:00,41875,41875,41865,41865,4
27/06/2007,12:36:00,41865,41865,41860,41860,8
27/06/2007,12:37:00,41855,41855,41845,41845,13
27/06/2007,12:38:00,41840,41840,41820,41830,34
27/06/2007,12:39:00,41830,41830,41830,41830,7
27/06/2007,12:40:00,41830,41835,41830,41835,12
27/06/2007,12:42:00,41840,41840,41840,41840,4
27/06/2007,12:44:00,41840,41840,41835,41835,4
27/06/2007,12:45:00,41840,41850,41840,41850,27
27/06/2007,12:46:00,41845,41850,41845,41850,6
27/06/2007,12:47:00,41850,41850,41850,41850,4
27/06/2007,12:48:00,41855,41860,41850,41860,9
27/06/2007,12:49:00,41865,41865,41855,41855,4
27/06/2007,12:50:00,41860,41860,41860,41860,1
27/06/2007,12:51:00,41860,41860,41855,41860,5
27/06/2007,12:52:00,41850,41860,41850,41860,10
27/06/2007,12:53:00,41855,41860,41855,41860,3
27/06/2007,12:54:00,41860,41860,41860,41860,2
27/06/2007,12:55:00,41855,41860,41855,41860,3
27/06/2007,12:57:00,41855,41855,41855,41855,1
27/06/2007,12:58:00,41860,41860,41860,41860,1
27/06/2007,13:00:00,41860,41860,41860,41860,5
27/06/2007,13:01:00,41850,41850,41850,41850,1
27/06/2007,13:02:00,41860,41860,41860,41860,1
27/06/2007,13:03:00,41870,41870,41870,41870,3
27/06/2007,13:04:00,41875,41875,41870,41870,8
27/06/2007,13:05:00,41870,41890,41870,41875,26
27/06/2007,13:06:00,41890,41895,41885,41885,27
27/06/2007,13:07:00,41885,41885,41885,41885,1
27/06/2007,13:08:00,41890,41890,41890,41890,1
27/06/2007,13:10:00,41885,41885,41870,41870,17
27/06/2007,13:11:00,41870,41870,41870,41870,1
27/06/2007,13:12:00,41875,41875,41875,41875,2
27/06/2007,13:14:00,41870,41875,41865,41875,7
27/06/2007,13:15:00,41865,41865,41850,41850,29
27/06/2007,13:17:00,41850,41860,41850,41860,4
27/06/2007,13:18:00,41870,41870,41870,41870,2
27/06/2007,13:19:00,41870,41870,41870,41870,2
27/06/2007,13:21:00,41875,41875,41870,41870,3
27/06/2007,13:24:00,41865,41865,41860,41860,4
27/06/2007,13:25:00,41855,41855,41855,41855,1
27/06/2007,13:26:00,41860,41860,41855,41860,7
27/06/2007,13:27:00,41855,41860,41840,41840,14
27/06/2007,13:28:00,41840,41840,41835,41835,2
27/06/2007,13:29:00,41835,41840,41835,41840,4
27/06/2007,13:30:00,41840,41840,41835,41835,6
27/06/2007,13:32:00,41835,41835,41810,41815,36
27/06/2007,13:33:00,41810,41820,41810,41820,2
27/06/2007,13:34:00,41820,41820,41815,41815,4
27/06/2007,13:35:00,41810,41810,41810,41810,1
27/06/2007,13:36:00,41815,41835,41815,41835,16
27/06/2007,13:37:00,41835,41840,41835,41840,8
27/06/2007,13:38:00,41845,41845,41840,41840,4
27/06/2007,13:40:00,41835,41835,41830,41830,15
27/06/2007,13:41:00,41830,41850,41825,41850,28
27/06/2007,13:42:00,41845,41845,41845,41845,1
27/06/2007,13:43:00,41840,41850,41830,41850,14
27/06/2007,13:44:00,41845,41845,41840,41840,3
27/06/2007,13:45:00,41845,41850,41845,41850,7
27/06/2007,13:46:00,41845,41845,41845,41845,1
27/06/2007,13:48:00,41830,41830,41830,41830,7
27/06/2007,13:49:00,41835,41835,41830,41830,2
27/06/2007,13:51:00,41835,41840,41835,41840,5
27/06/2007,13:52:00,41840,41840,41830,41835,16
27/06/2007,13:53:00,41835,41835,41835,41835,2
27/06/2007,13:54:00,41830,41830,41830,41830,7
27/06/2007,13:56:00,41835,41835,41835,41835,2
27/06/2007,13:57:00,41830,41830,41815,41815,11
27/06/2007,13:58:00,41820,41830,41810,41815,5
27/06/2007,13:59:00,41815,41815,41805,41805,15
27/06/2007,14:00:00,41805,41805,41780,41800,20
27/06/2007,14:01:00,41800,41805,41800,41805,5
27/06/2007,14:02:00,41805,41805,41790,41790,13
27/06/2007,14:04:00,41790,41790,41785,41785,2
27/06/2007,14:05:00,41790,41790,41760,41775,60
27/06/2007,14:06:00,41775,41800,41775,41795,15
27/06/2007,14:07:00,41795,41795,41785,41790,7
27/06/2007,14:08:00,41790,41790,41785,41785,10
27/06/2007,14:09:00,41785,41785,41770,41785,19
27/06/2007,14:10:00,41785,41785,41775,41785,13
27/06/2007,14:11:00,41785,41785,41780,41780,9
27/06/2007,14:12:00,41770,41780,41770,41770,9
27/06/2007,14:13:00,41775,41775,41770,41770,6
27/06/2007,14:14:00,41770,41770,41750,41755,37
27/06/2007,14:15:00,41760,41760,41750,41750,16
27/06/2007,14:16:00,41750,41755,41745,41745,15
27/06/2007,14:17:00,41745,41770,41745,41770,24
27/06/2007,14:18:00,41760,41775,41760,41775,18
27/06/2007,14:19:00,41760,41760,41745,41750,13
27/06/2007,14:20:00,41740,41740,41725,41735,31
27/06/2007,14:21:00,41740,41760,41740,41760,16
27/06/2007,14:22:00,41755,41755,41745,41750,29
27/06/2007,14:23:00,41745,41745,41720,41725,41
27/06/2007,14:24:00,41725,41735,41720,41730,44
27/06/2007,14:25:00,41730,41750,41730,41735,27
27/06/2007,14:26:00,41735,41765,41735,41760,46
27/06/2007,14:27:00,41755,41755,41735,41735,8
27/06/2007,14:28:00,41735,41760,41735,41760,22
27/06/2007,14:29:00,41760,41775,41760,41765,41
27/06/2007,14:30:00,41770,41770,41645,41665,319
27/06/2007,14:31:00,41670,41705,41660,41700,112
27/06/2007,14:32:00,41710,41730,41685,41690,85
27/06/2007,14:33:00,41690,41750,41690,41730,77
27/06/2007,14:34:00,41725,41730,41710,41725,30
27/06/2007,14:35:00,41725,41725,41690,41690,29
27/06/2007,14:36:00,41695,41700,41690,41690,32
27/06/2007,14:37:00,41700,41715,41700,41710,34
27/06/2007,14:38:00,41715,41750,41715,41735,83
27/06/2007,14:39:00,41735,41740,41725,41730,26
27/06/2007,14:40:00,41735,41735,41715,41725,22
27/06/2007,14:41:00,41725,41740,41725,41740,16
27/06/2007,14:42:00,41740,41740,41730,41730,3
27/06/2007,14:43:00,41730,41740,41730,41735,6
27/06/2007,14:44:00,41735,41750,41735,41750,7
27/06/2007,14:45:00,41740,41765,41740,41765,30
27/06/2007,14:46:00,41765,41765,41740,41740,42
27/06/2007,14:47:00,41735,41740,41715,41725,54
27/06/2007,14:48:00,41730,41730,41705,41710,15
27/06/2007,14:49:00,41710,41710,41695,41700,21
27/06/2007,14:50:00,41705,41725,41705,41725,12
27/06/2007,14:51:00,41725,41745,41725,41740,35
27/06/2007,14:52:00,41745,41750,41740,41740,19
27/06/2007,14:53:00,41740,41740,41735,41735,9
27/06/2007,14:54:00,41735,41735,41725,41725,4
27/06/2007,14:55:00,41725,41725,41720,41725,7
27/06/2007,14:56:00,41720,41740,41720,41730,9
27/06/2007,14:57:00,41730,41730,41715,41715,11
27/06/2007,14:58:00,41720,41720,41705,41705,18
27/06/2007,14:59:00,41710,41725,41710,41725,15
27/06/2007,15:00:00,41725,41725,41710,41715,11
27/06/2007,15:01:00,41705,41705,41700,41705,21
27/06/2007,15:02:00,41700,41715,41695,41705,30
27/06/2007,15:03:00,41705,41710,41700,41700,10
27/06/2007,15:04:00,41700,41700,41680,41680,34
27/06/2007,15:05:00,41675,41690,41670,41680,28
27/06/2007,15:06:00,41680,41700,41680,41700,17
27/06/2007,15:07:00,41705,41705,41690,41690,7
27/06/2007,15:08:00,41685,41685,41650,41660,84
27/06/2007,15:09:00,41660,41695,41660,41685,40
27/06/2007,15:10:00,41680,41690,41660,41690,37
27/06/2007,15:11:00,41675,41675,41665,41670,12
27/06/2007,15:12:00,41675,41680,41660,41660,21
27/06/2007,15:13:00,41660,41680,41660,41675,26
27/06/2007,15:14:00,41680,41695,41680,41690,19
27/06/2007,15:15:00,41685,41705,41680,41705,42
27/06/2007,15:16:00,41705,41735,41705,41725,51
27/06/2007,15:17:00,41720,41730,41715,41720,13
27/06/2007,15:18:00,41725,41730,41725,41725,12
27/06/2007,15:19:00,41725,41730,41725,41725,8
27/06/2007,15:20:00,41725,41725,41720,41720,5
27/06/2007,15:21:00,41720,41735,41720,41730,13
27/06/2007,15:22:00,41735,41750,41735,41740,14
27/06/2007,15:23:00,41740,41740,41725,41730,41
27/06/2007,15:24:00,41730,41735,41710,41730,68
27/06/2007,15:25:00,41725,41730,41725,41730,4
27/06/2007,15:26:00,41730,41730,41725,41730,4
27/06/2007,15:27:00,41725,41730,41725,41730,8
27/06/2007,15:28:00,41725,41725,41725,41725,3
27/06/2007,15:29:00,41725,41725,41725,41725,3
27/06/2007,15:30:00,41730,41740,41725,41725,47
27/06/2007,15:31:00,41730,41730,41695,41695,52
27/06/2007,15:32:00,41695,41710,41665,41665,64
27/06/2007,15:33:00,41670,41685,41665,41680,45
27/06/2007,15:34:00,41690,41695,41675,41685,38
27/06/2007,15:35:00,41685,41725,41685,41725,66
27/06/2007,15:36:00,41720,41735,41710,41735,68
27/06/2007,15:37:00,41730,41730,41705,41705,45
27/06/2007,15:38:00,41710,41725,41700,41720,49
27/06/2007,15:39:00,41720,41745,41715,41725,61
27/06/2007,15:40:00,41730,41735,41725,41725,9
27/06/2007,15:41:00,41720,41720,41710,41710,35
27/06/2007,15:42:00,41705,41720,41685,41720,36
27/06/2007,15:43:00,41720,41720,41690,41700,39
27/06/2007,15:44:00,41710,41725,41700,41700,24
27/06/2007,15:45:00,41700,41700,41655,41675,100
27/06/2007,15:46:00,41680,41695,41680,41695,17
27/06/2007,15:47:00,41695,41705,41670,41680,37
27/06/2007,15:48:00,41680,41680,41670,41670,12
27/06/2007,15:49:00,41690,41710,41685,41700,59
27/06/2007,15:50:00,41700,41705,41690,41700,17
27/06/2007,15:51:00,41700,41755,41700,41755,94
27/06/2007,15:52:00,41755,41770,41750,41765,75
27/06/2007,15:53:00,41765,41785,41760,41765,81
27/06/2007,15:54:00,41775,41785,41755,41760,76
27/06/2007,15:55:00,41755,41765,41750,41765,25
27/06/2007,15:56:00,41760,41765,41745,41755,35
27/06/2007,15:57:00,41760,41760,41740,41740,24
27/06/2007,15:58:00,41740,41740,41725,41725,18
27/06/2007,15:59:00,41725,41735,41705,41705,69
27/06/2007,16:00:00,41710,41715,41680,41685,71
27/06/2007,16:01:00,41690,41700,41675,41680,37
27/06/2007,16:02:00,41685,41705,41685,41705,40
27/06/2007,16:03:00,41700,41710,41695,41700,8
27/06/2007,16:04:00,41695,41710,41695,41695,14
27/06/2007,16:05:00,41705,41730,41705,41710,60
27/06/2007,16:06:00,41705,41730,41705,41720,38
27/06/2007,16:07:00,41730,41735,41710,41720,32
27/06/2007,16:08:00,41730,41760,41730,41760,74
27/06/2007,16:09:00,41760,41765,41730,41760,96
27/06/2007,16:10:00,41760,41765,41740,41740,28
27/06/2007,16:11:00,41755,41755,41740,41740,19
27/06/2007,16:12:00,41750,41770,41740,41765,40
27/06/2007,16:13:00,41755,41755,41720,41725,69
27/06/2007,16:14:00,41725,41735,41720,41735,20
27/06/2007,16:15:00,41735,41765,41730,41760,63
27/06/2007,16:16:00,41755,41760,41730,41735,59
27/06/2007,16:17:00,41735,41750,41735,41750,14
27/06/2007,16:18:00,41755,41765,41750,41750,23
27/06/2007,16:19:00,41745,41750,41730,41750,30
27/06/2007,16:20:00,41745,41745,41735,41745,13
27/06/2007,16:21:00,41750,41755,41725,41725,27
27/06/2007,16:22:00,41725,41755,41725,41755,39
27/06/2007,16:23:00,41745,41755,41740,41755,19
27/06/2007,16:24:00,41760,41770,41750,41765,67
27/06/2007,16:25:00,41765,41805,41765,41785,105
27/06/2007,16:26:00,41780,41785,41770,41780,50
27/06/2007,16:27:00,41785,41800,41785,41785,41
27/06/2007,16:28:00,41785,41825,41775,41810,101
27/06/2007,16:29:00,41815,41820,41800,41815,21
27/06/2007,16:30:00,41810,41850,41800,41850,102
27/06/2007,16:31:00,41850,41880,41845,41880,67
27/06/2007,16:32:00,41875,41890,41870,41870,72
27/06/2007,16:33:00,41870,41875,41865,41870,34
27/06/2007,16:34:00,41875,41895,41875,41890,53
27/06/2007,16:35:00,41900,41905,41885,41900,53
27/06/2007,16:36:00,41895,41895,41870,41880,52
27/06/2007,16:37:00,41870,41880,41860,41865,45
27/06/2007,16:38:00,41865,41880,41865,41880,29
27/06/2007,16:39:00,41885,41885,41850,41850,37
27/06/2007,16:40:00,41855,41870,41855,41865,40
27/06/2007,16:41:00,41865,41865,41830,41835,78
27/06/2007,16:42:00,41830,41840,41830,41835,83
27/06/2007,16:43:00,41830,41830,41810,41830,67
27/06/2007,16:44:00,41830,41830,41820,41830,34
27/06/2007,16:45:00,41830,41830,41810,41815,31
27/06/2007,16:46:00,41815,41830,41815,41820,10
27/06/2007,16:47:00,41820,41825,41800,41800,53
27/06/2007,16:48:00,41800,41800,41780,41780,51
27/06/2007,16:49:00,41775,41790,41775,41790,50
27/06/2007,16:50:00,41790,41810,41785,41805,27
27/06/2007,16:51:00,41800,41805,41790,41790,15
27/06/2007,16:52:00,41795,41800,41790,41795,51
27/06/2007,16:53:00,41805,41810,41800,41810,35
27/06/2007,16:54:00,41805,41815,41795,41795,37
27/06/2007,16:55:00,41800,41815,41800,41810,28
27/06/2007,16:56:00,41810,41815,41805,41810,10
27/06/2007,16:57:00,41810,41810,41790,41790,15
27/06/2007,16:58:00,41790,41795,41790,41795,5
27/06/2007,16:59:00,41790,41790,41785,41785,6
27/06/2007,17:00:00,41785,41800,41775,41775,19
27/06/2007,17:01:00,41770,41775,41760,41765,36
27/06/2007,17:02:00,41765,41775,41765,41770,21
27/06/2007,17:03:00,41780,41805,41780,41800,54
27/06/2007,17:04:00,41800,41805,41780,41780,18
27/06/2007,17:05:00,41780,41795,41775,41785,43
27/06/2007,17:06:00,41790,41790,41785,41785,4
27/06/2007,17:07:00,41780,41800,41780,41800,15
27/06/2007,17:08:00,41800,41815,41785,41810,45
27/06/2007,17:09:00,41815,41825,41810,41810,40
27/06/2007,17:10:00,41810,41820,41800,41815,21
27/06/2007,17:11:00,41810,41825,41810,41825,17
27/06/2007,17:12:00,41825,41835,41820,41830,13
27/06/2007,17:13:00,41825,41825,41815,41815,6
27/06/2007,17:14:00,41825,41840,41825,41835,26
27/06/2007,17:15:00,41840,41860,41840,41860,53
27/06/2007,17:16:00,41855,41865,41850,41865,29
27/06/2007,17:17:00,41860,41885,41855,41870,41
27/06/2007,17:18:00,41865,41865,41855,41855,27
27/06/2007,17:19:00,41860,41870,41850,41865,29
27/06/2007,17:20:00,41865,41885,41860,41875,33
27/06/2007,17:21:00,41875,41880,41865,41875,16
27/06/2007,17:22:00,41875,41880,41865,41875,19
27/06/2007,17:23:00,41870,41875,41860,41860,16
27/06/2007,17:24:00,41855,41870,41850,41860,20
27/06/2007,17:25:00,41860,41875,41860,41860,16
27/06/2007,17:26:00,41860,41860,41850,41850,50
27/06/2007,17:27:00,41850,41850,41825,41830,34
27/06/2007,17:28:00,41825,41840,41815,41830,27
27/06/2007,17:29:00,41825,41840,41815,41840,46
27/06/2007,17:30:00,41825,41830,41810,41810,34
27/06/2007,17:31:00,41810,41810,41780,41795,41
27/06/2007,17:32:00,41805,41805,41770,41775,33
27/06/2007,17:33:00,41780,41800,41780,41795,7
27/06/2007,17:34:00,41805,41805,41770,41770,23
27/06/2007,17:35:00,41770,41770,41745,41765,33
27/06/2007,17:36:00,41765,41770,41760,41760,8
27/06/2007,17:37:00,41770,41770,41750,41755,9
27/06/2007,17:38:00,41750,41755,41740,41745,18
27/06/2007,17:39:00,41745,41745,41730,41735,36
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/06/2007,17:00:00,41785,41800,41775,41775,19
27/06/2007,17:01:00,41770,41775,41760,41765,36
27/06/2007,17:02:00,41765,41775,41765,41770,21
27/06/2007,17:03:00,41780,41805,41780,41800,54
27/06/2007,17:04:00,41800,41805,41780,41780,18
27/06/2007,17:05:00,41780,41795,41775,41785,43
27/06/2007,17:06:00,41790,41790,41785,41785,4
27/06/2007,17:07:00,41780,41800,41780,41800,15
27/06/2007,17:08:00,41800,41815,41785,41810,45
27/06/2007,17:09:00,41815,41825,41810,41810,40
27/06/2007,17:10:00,41810,41820,41800,41815,21
27/06/2007,17:11:00,41810,41825,41810,41825,17
27/06/2007,17:12:00,41825,41835,41820,41830,13
27/06/2007,17:13:00,41825,41825,41815,41815,6
27/06/2007,17:14:00,41825,41840,41825,41835,26
27/06/2007,17:15:00,41840,41860,41840,41860,53
27/06/2007,17:16:00,41855,41865,41850,41865,29
27/06/2007,17:17:00,41860,41885,41855,41870,41
27/06/2007,17:18:00,41865,41865,41855,41855,27
27/06/2007,17:19:00,41860,41870,41850,41865,29
27/06/2007,17:20:00,41865,41885,41860,41875,33
27/06/2007,17:21:00,41875,41880,41865,41875,16
27/06/2007,17:22:00,41875,41880,41865,41875,19
27/06/2007,17:23:00,41870,41875,41860,41860,16
27/06/2007,17:24:00,41855,41870,41850,41860,20
27/06/2007,17:25:00,41860,41875,41860,41860,16
27/06/2007,17:26:00,41860,41860,41850,41850,50
27/06/2007,17:27:00,41850,41850,41825,41830,34
27/06/2007,17:28:00,41825,41840,41815,41830,27
27/06/2007,17:29:00,41825,41840,41815,41840,46
27/06/2007,17:30:00,41825,41830,41810,41810,34
27/06/2007,17:31:00,41810,41810,41780,41795,41
27/06/2007,17:32:00,41805,41805,41770,41775,33
27/06/2007,17:33:00,41780,41800,41780,41795,7
27/06/2007,17:34:00,41805,41805,41770,41770,23
27/06/2007,17:35:00,41770,41770,41745,41765,33
27/06/2007,17:36:00,41765,41770,41760,41760,8
27/06/2007,17:37:00,41770,41770,41750,41755,9
27/06/2007,17:38:00,41750,41755,41740,41745,18
27/06/2007,17:39:00,41745,41745,41730,41735,36
28/06/2007,09:00:00,42130,42160,42125,42135,203
28/06/2007,09:01:00,42135,42140,42055,42055,118
28/06/2007,09:02:00,42055,42065,42050,42050,165
28/06/2007,09:03:00,42050,42065,42045,42045,106
28/06/2007,09:04:00,42045,42075,42040,42075,56
28/06/2007,09:05:00,42075,42110,42075,42100,131
28/06/2007,09:06:00,42105,42110,42080,42090,57
28/06/2007,09:07:00,42090,42100,42085,42090,46
28/06/2007,09:08:00,42090,42110,42090,42095,79
28/06/2007,09:09:00,42095,42095,42070,42080,42
28/06/2007,09:10:00,42070,42080,42065,42080,47
28/06/2007,09:11:00,42075,42080,42065,42070,27
28/06/2007,09:12:00,42065,42075,42060,42070,49
28/06/2007,09:13:00,42070,42090,42070,42085,40
28/06/2007,09:14:00,42085,42100,42085,42100,42
28/06/2007,09:15:00,42100,42105,42090,42095,65
28/06/2007,09:16:00,42090,42090,42070,42090,50
28/06/2007,09:17:00,42085,42110,42080,42110,41
28/06/2007,09:18:00,42105,42120,42090,42090,42
28/06/2007,09:19:00,42090,42105,42090,42105,36
28/06/2007,09:20:00,42095,42105,42095,42100,27
28/06/2007,09:21:00,42100,42110,42100,42105,32
28/06/2007,09:22:00,42105,42105,42080,42080,82
28/06/2007,09:23:00,42080,42090,42080,42085,23
28/06/2007,09:24:00,42090,42095,42075,42075,44
28/06/2007,09:25:00,42080,42085,42050,42055,44
28/06/2007,09:26:00,42050,42055,42045,42050,41
28/06/2007,09:27:00,42050,42055,42045,42050,36
28/06/2007,09:28:00,42055,42065,42055,42060,18
28/06/2007,09:29:00,42065,42080,42060,42080,45
28/06/2007,09:30:00,42080,42085,42065,42075,24
28/06/2007,09:31:00,42090,42090,42080,42090,8
28/06/2007,09:32:00,42090,42090,42080,42080,12
28/06/2007,09:33:00,42080,42085,42075,42075,13
28/06/2007,09:34:00,42075,42080,42070,42070,15
28/06/2007,09:35:00,42070,42085,42070,42085,32
28/06/2007,09:36:00,42085,42100,42080,42095,38
28/06/2007,09:37:00,42095,42115,42090,42100,31
28/06/2007,09:38:00,42100,42105,42095,42105,14
28/06/2007,09:39:00,42110,42115,42100,42105,26
28/06/2007,09:40:00,42105,42110,42100,42110,9
28/06/2007,09:41:00,42110,42120,42105,42120,73
28/06/2007,09:42:00,42115,42130,42115,42120,45
28/06/2007,09:43:00,42115,42130,42115,42130,40
28/06/2007,09:44:00,42135,42135,42130,42135,22
28/06/2007,09:45:00,42135,42150,42135,42150,58
28/06/2007,09:46:00,42145,42175,42145,42170,106
28/06/2007,09:47:00,42170,42175,42155,42160,42
28/06/2007,09:48:00,42160,42175,42160,42170,67
28/06/2007,09:49:00,42165,42175,42160,42170,47
28/06/2007,09:50:00,42175,42185,42165,42170,65
28/06/2007,09:51:00,42170,42175,42165,42170,24
28/06/2007,09:52:00,42175,42180,42175,42180,37
28/06/2007,09:53:00,42180,42190,42180,42190,34
28/06/2007,09:54:00,42185,42195,42185,42195,34
28/06/2007,09:55:00,42190,42220,42190,42205,103
28/06/2007,09:56:00,42205,42220,42205,42210,20
28/06/2007,09:57:00,42210,42210,42185,42185,57
28/06/2007,09:58:00,42185,42195,42180,42180,39
28/06/2007,09:59:00,42180,42190,42175,42190,33
28/06/2007,10:00:00,42195,42205,42195,42195,44
28/06/2007,10:01:00,42200,42200,42195,42195,29
28/06/2007,10:02:00,42195,42205,42190,42200,20
28/06/2007,10:03:00,42200,42205,42190,42195,40
28/06/2007,10:04:00,42200,42205,42195,42205,16
28/06/2007,10:05:00,42200,42220,42195,42220,58
28/06/2007,10:06:00,42215,42215,42200,42200,45
28/06/2007,10:07:00,42195,42230,42190,42210,77
28/06/2007,10:08:00,42215,42220,42195,42205,73
28/06/2007,10:09:00,42200,42205,42195,42195,15
28/06/2007,10:10:00,42195,42200,42190,42200,29
28/06/2007,10:11:00,42200,42200,42200,42200,6
28/06/2007,10:12:00,42195,42200,42195,42195,5
28/06/2007,10:13:00,42200,42205,42195,42200,14
28/06/2007,10:14:00,42195,42200,42190,42200,45
28/06/2007,10:15:00,42200,42205,42190,42195,26
28/06/2007,10:16:00,42195,42220,42195,42220,66
28/06/2007,10:17:00,42225,42230,42220,42225,41
28/06/2007,10:18:00,42230,42235,42215,42220,38
28/06/2007,10:19:00,42225,42225,42215,42215,6
28/06/2007,10:20:00,42225,42225,42205,42215,18
28/06/2007,10:21:00,42210,42210,42200,42200,10
28/06/2007,10:22:00,42200,42225,42190,42205,45
28/06/2007,10:23:00,42205,42210,42190,42195,23
28/06/2007,10:24:00,42195,42200,42180,42180,34
28/06/2007,10:25:00,42175,42185,42170,42175,37
28/06/2007,10:26:00,42175,42175,42165,42165,35
28/06/2007,10:27:00,42170,42180,42170,42170,14
28/06/2007,10:28:00,42170,42175,42165,42165,20
28/06/2007,10:29:00,42170,42180,42150,42150,55
28/06/2007,10:30:00,42155,42165,42150,42165,29
28/06/2007,10:31:00,42170,42170,42155,42165,24
28/06/2007,10:32:00,42165,42170,42160,42170,18
28/06/2007,10:33:00,42170,42170,42160,42165,14
28/06/2007,10:34:00,42165,42175,42160,42170,18
28/06/2007,10:35:00,42165,42180,42160,42160,31
28/06/2007,10:36:00,42160,42160,42140,42145,41
28/06/2007,10:37:00,42150,42150,42145,42145,5
28/06/2007,10:38:00,42150,42150,42145,42150,8
28/06/2007,10:39:00,42145,42150,42140,42140,15
28/06/2007,10:40:00,42145,42150,42145,42145,26
28/06/2007,10:41:00,42150,42165,42145,42165,20
28/06/2007,10:42:00,42150,42170,42150,42165,12
28/06/2007,10:43:00,42160,42165,42150,42165,11
28/06/2007,10:44:00,42165,42170,42160,42170,9
28/06/2007,10:45:00,42165,42180,42165,42180,19
28/06/2007,10:46:00,42180,42185,42170,42180,24
28/06/2007,10:47:00,42185,42185,42175,42175,7
28/06/2007,10:48:00,42175,42185,42175,42185,21
28/06/2007,10:49:00,42185,42185,42170,42185,17
28/06/2007,10:50:00,42185,42185,42180,42180,11
28/06/2007,10:51:00,42190,42195,42180,42195,23
28/06/2007,10:52:00,42185,42190,42185,42185,5
28/06/2007,10:53:00,42180,42190,42175,42175,13
28/06/2007,10:54:00,42170,42170,42165,42170,17
28/06/2007,10:55:00,42165,42170,42165,42165,5
28/06/2007,10:56:00,42165,42170,42165,42165,5
28/06/2007,10:57:00,42165,42165,42155,42155,20
28/06/2007,10:58:00,42155,42155,42150,42150,9
28/06/2007,10:59:00,42150,42150,42140,42140,21
28/06/2007,11:00:00,42145,42145,42140,42145,18
28/06/2007,11:01:00,42140,42155,42140,42150,21
28/06/2007,11:02:00,42160,42165,42160,42165,8
28/06/2007,11:03:00,42170,42170,42165,42165,16
28/06/2007,11:04:00,42175,42175,42170,42170,8
28/06/2007,11:05:00,42175,42180,42170,42180,21
28/06/2007,11:06:00,42165,42170,42165,42165,9
28/06/2007,11:07:00,42165,42165,42155,42165,13
28/06/2007,11:08:00,42160,42160,42155,42155,2
28/06/2007,11:09:00,42150,42180,42150,42180,23
28/06/2007,11:10:00,42180,42185,42180,42185,11
28/06/2007,11:11:00,42190,42190,42180,42180,24
28/06/2007,11:12:00,42185,42185,42180,42180,3
28/06/2007,11:13:00,42180,42185,42180,42180,5
28/06/2007,11:14:00,42175,42175,42175,42175,1
28/06/2007,11:15:00,42175,42175,42175,42175,3
28/06/2007,11:16:00,42180,42190,42175,42190,8
28/06/2007,11:17:00,42190,42190,42190,42190,1
28/06/2007,11:18:00,42190,42200,42190,42195,22
28/06/2007,11:19:00,42190,42190,42190,42190,1
28/06/2007,11:20:00,42195,42210,42195,42205,21
28/06/2007,11:21:00,42205,42205,42205,42205,1
28/06/2007,11:22:00,42195,42200,42185,42185,14
28/06/2007,11:23:00,42180,42195,42180,42195,17
28/06/2007,11:24:00,42195,42195,42180,42185,23
28/06/2007,11:25:00,42185,42205,42185,42195,15
28/06/2007,11:26:00,42180,42180,42175,42180,4
28/06/2007,11:27:00,42175,42190,42175,42180,9
28/06/2007,11:28:00,42185,42195,42185,42190,5
28/06/2007,11:29:00,42195,42210,42195,42200,28
28/06/2007,11:30:00,42200,42205,42200,42200,5
28/06/2007,11:31:00,42205,42205,42205,42205,1
28/06/2007,11:32:00,42205,42210,42200,42200,8
28/06/2007,11:33:00,42200,42200,42195,42195,5
28/06/2007,11:34:00,42190,42190,42190,42190,4
28/06/2007,11:35:00,42190,42190,42170,42175,43
28/06/2007,11:36:00,42175,42175,42165,42175,13
28/06/2007,11:37:00,42175,42195,42175,42185,17
28/06/2007,11:38:00,42200,42205,42200,42205,7
28/06/2007,11:39:00,42200,42200,42200,42200,2
28/06/2007,11:40:00,42200,42200,42200,42200,7
28/06/2007,11:41:00,42195,42195,42195,42195,1
28/06/2007,11:42:00,42195,42200,42195,42200,3
28/06/2007,11:43:00,42200,42200,42200,42200,4
28/06/2007,11:44:00,42195,42195,42190,42195,10
28/06/2007,11:45:00,42195,42200,42195,42200,2
28/06/2007,11:46:00,42195,42195,42195,42195,1
28/06/2007,11:47:00,42195,42195,42195,42195,2
28/06/2007,11:48:00,42195,42195,42195,42195,9
28/06/2007,11:49:00,42200,42200,42190,42190,6
28/06/2007,11:50:00,42195,42210,42195,42210,7
28/06/2007,11:51:00,42210,42215,42210,42210,12
28/06/2007,11:52:00,42205,42205,42205,42205,1
28/06/2007,11:53:00,42210,42220,42210,42220,5
28/06/2007,11:54:00,42210,42210,42210,42210,2
28/06/2007,11:57:00,42210,42210,42210,42210,1
28/06/2007,11:58:00,42205,42205,42195,42205,16
28/06/2007,11:59:00,42205,42205,42195,42195,4
28/06/2007,12:00:00,42190,42190,42165,42165,38
28/06/2007,12:01:00,42165,42180,42165,42175,39
28/06/2007,12:02:00,42185,42185,42180,42180,10
28/06/2007,12:03:00,42180,42180,42180,42180,4
28/06/2007,12:04:00,42185,42190,42185,42185,6
28/06/2007,12:05:00,42195,42195,42195,42195,2
28/06/2007,12:06:00,42195,42195,42190,42190,5
28/06/2007,12:07:00,42185,42185,42180,42180,11
28/06/2007,12:08:00,42180,42180,42180,42180,1
28/06/2007,12:10:00,42175,42180,42175,42180,12
28/06/2007,12:11:00,42180,42180,42170,42170,8
28/06/2007,12:12:00,42170,42195,42170,42190,15
28/06/2007,12:13:00,42185,42185,42180,42180,2
28/06/2007,12:14:00,42175,42180,42175,42180,2
28/06/2007,12:15:00,42175,42175,42175,42175,3
28/06/2007,12:16:00,42170,42170,42170,42170,5
28/06/2007,12:17:00,42170,42175,42170,42175,4
28/06/2007,12:18:00,42180,42200,42180,42200,13
28/06/2007,12:19:00,42195,42195,42195,42195,5
28/06/2007,12:20:00,42195,42195,42190,42190,2
28/06/2007,12:21:00,42190,42190,42180,42180,2
28/06/2007,12:22:00,42185,42185,42185,42185,1
28/06/2007,12:24:00,42180,42180,42180,42180,3
28/06/2007,12:26:00,42175,42175,42175,42175,1
28/06/2007,12:29:00,42175,42175,42175,42175,2
28/06/2007,12:30:00,42170,42170,42165,42165,13
28/06/2007,12:32:00,42165,42165,42165,42165,10
28/06/2007,12:33:00,42170,42175,42170,42175,6
28/06/2007,12:34:00,42175,42175,42175,42175,1
28/06/2007,12:36:00,42170,42170,42165,42170,4
28/06/2007,12:38:00,42175,42180,42175,42180,4
28/06/2007,12:39:00,42170,42170,42160,42160,20
28/06/2007,12:40:00,42170,42170,42150,42150,46
28/06/2007,12:41:00,42150,42165,42145,42165,15
28/06/2007,12:42:00,42160,42160,42160,42160,3
28/06/2007,12:44:00,42165,42165,42160,42160,2
28/06/2007,12:45:00,42160,42160,42160,42160,2
28/06/2007,12:46:00,42160,42160,42160,42160,8
28/06/2007,12:47:00,42160,42160,42160,42160,3
28/06/2007,12:48:00,42160,42165,42160,42165,5
28/06/2007,12:49:00,42165,42175,42165,42175,13
28/06/2007,12:52:00,42175,42175,42175,42175,1
28/06/2007,12:53:00,42175,42175,42175,42175,4
28/06/2007,12:54:00,42175,42180,42175,42180,5
28/06/2007,12:55:00,42180,42180,42175,42175,3
28/06/2007,12:56:00,42175,42175,42175,42175,2
28/06/2007,12:57:00,42170,42170,42170,42170,6
28/06/2007,12:58:00,42165,42165,42160,42160,7
28/06/2007,12:59:00,42160,42160,42155,42155,5
28/06/2007,13:00:00,42155,42165,42150,42150,12
28/06/2007,13:03:00,42160,42160,42160,42160,3
28/06/2007,13:04:00,42165,42165,42165,42165,5
28/06/2007,13:05:00,42165,42165,42160,42160,7
28/06/2007,13:06:00,42160,42160,42155,42155,6
28/06/2007,13:07:00,42150,42150,42145,42145,14
28/06/2007,13:08:00,42145,42150,42145,42150,28
28/06/2007,13:09:00,42155,42165,42155,42160,25
28/06/2007,13:10:00,42160,42160,42150,42155,16
28/06/2007,13:11:00,42160,42160,42155,42160,3
28/06/2007,13:12:00,42155,42160,42155,42160,3
28/06/2007,13:13:00,42165,42165,42165,42165,6
28/06/2007,13:14:00,42160,42165,42160,42165,2
28/06/2007,13:16:00,42165,42165,42165,42165,1
28/06/2007,13:17:00,42165,42175,42165,42170,7
28/06/2007,13:19:00,42175,42175,42175,42175,1
28/06/2007,13:20:00,42175,42175,42170,42170,2
28/06/2007,13:21:00,42170,42180,42170,42180,11
28/06/2007,13:22:00,42180,42180,42180,42180,2
28/06/2007,13:23:00,42175,42175,42170,42170,12
28/06/2007,13:24:00,42160,42160,42155,42160,5
28/06/2007,13:25:00,42155,42155,42155,42155,5
28/06/2007,13:26:00,42165,42170,42155,42155,9
28/06/2007,13:28:00,42165,42170,42160,42160,6
28/06/2007,13:29:00,42155,42165,42155,42165,4
28/06/2007,13:30:00,42160,42160,42160,42160,1
28/06/2007,13:33:00,42165,42165,42165,42165,2
28/06/2007,13:35:00,42160,42160,42160,42160,5
28/06/2007,13:36:00,42160,42160,42160,42160,14
28/06/2007,13:37:00,42155,42155,42145,42145,8
28/06/2007,13:38:00,42145,42150,42140,42150,42
28/06/2007,13:39:00,42145,42145,42140,42140,6
28/06/2007,13:40:00,42140,42155,42135,42150,22
28/06/2007,13:41:00,42145,42145,42145,42145,13
28/06/2007,13:42:00,42145,42145,42140,42140,10
28/06/2007,13:43:00,42145,42145,42140,42140,2
28/06/2007,13:44:00,42135,42135,42120,42120,25
28/06/2007,13:45:00,42120,42125,42120,42120,10
28/06/2007,13:46:00,42120,42120,42115,42115,17
28/06/2007,13:47:00,42115,42120,42115,42120,3
28/06/2007,13:48:00,42120,42125,42120,42125,8
28/06/2007,13:49:00,42130,42135,42130,42130,11
28/06/2007,13:50:00,42140,42150,42135,42145,12
28/06/2007,13:51:00,42145,42145,42145,42145,14
28/06/2007,13:52:00,42145,42150,42145,42150,4
28/06/2007,13:53:00,42150,42150,42150,42150,1
28/06/2007,13:54:00,42145,42150,42145,42150,6
28/06/2007,13:55:00,42140,42140,42140,42140,1
28/06/2007,13:56:00,42135,42150,42135,42150,5
28/06/2007,13:58:00,42145,42145,42140,42140,4
28/06/2007,14:00:00,42135,42135,42135,42135,5
28/06/2007,14:02:00,42140,42140,42135,42135,4
28/06/2007,14:03:00,42135,42135,42135,42135,1
28/06/2007,14:04:00,42135,42135,42135,42135,2
28/06/2007,14:05:00,42130,42140,42130,42140,13
28/06/2007,14:06:00,42145,42145,42145,42145,1
28/06/2007,14:07:00,42145,42145,42145,42145,1
28/06/2007,14:08:00,42145,42155,42145,42155,8
28/06/2007,14:09:00,42155,42160,42155,42155,8
28/06/2007,14:10:00,42160,42170,42160,42160,23
28/06/2007,14:11:00,42155,42155,42150,42155,6
28/06/2007,14:12:00,42150,42150,42150,42150,6
28/06/2007,14:13:00,42150,42165,42150,42160,17
28/06/2007,14:14:00,42155,42160,42150,42160,23
28/06/2007,14:15:00,42155,42160,42145,42145,12
28/06/2007,14:16:00,42145,42150,42135,42150,18
28/06/2007,14:17:00,42155,42165,42155,42160,9
28/06/2007,14:18:00,42160,42160,42140,42140,9
28/06/2007,14:19:00,42145,42145,42145,42145,1
28/06/2007,14:21:00,42145,42145,42145,42145,1
28/06/2007,14:22:00,42145,42145,42140,42140,3
28/06/2007,14:23:00,42140,42145,42135,42145,27
28/06/2007,14:24:00,42135,42135,42135,42135,10
28/06/2007,14:25:00,42140,42145,42140,42145,7
28/06/2007,14:26:00,42150,42160,42145,42160,28
28/06/2007,14:27:00,42155,42155,42155,42155,5
28/06/2007,14:28:00,42155,42155,42150,42150,10
28/06/2007,14:29:00,42160,42160,42160,42160,3
28/06/2007,14:30:00,42160,42160,42110,42125,105
28/06/2007,14:31:00,42130,42150,42130,42145,52
28/06/2007,14:32:00,42140,42145,42125,42125,55
28/06/2007,14:33:00,42125,42125,42105,42105,42
28/06/2007,14:34:00,42110,42115,42085,42105,88
28/06/2007,14:35:00,42105,42135,42105,42130,26
28/06/2007,14:36:00,42135,42140,42125,42125,28
28/06/2007,14:37:00,42120,42120,42095,42100,21
28/06/2007,14:38:00,42100,42100,42085,42090,54
28/06/2007,14:39:00,42095,42115,42095,42095,27
28/06/2007,14:40:00,42095,42095,42085,42090,32
28/06/2007,14:41:00,42090,42100,42085,42090,19
28/06/2007,14:42:00,42090,42090,42080,42090,21
28/06/2007,14:43:00,42080,42080,42055,42070,90
28/06/2007,14:44:00,42065,42075,42065,42075,9
28/06/2007,14:45:00,42065,42080,42065,42075,19
28/06/2007,14:46:00,42080,42090,42075,42075,22
28/06/2007,14:47:00,42070,42085,42070,42085,17
28/06/2007,14:48:00,42090,42090,42090,42090,1
28/06/2007,14:49:00,42080,42080,42075,42075,13
28/06/2007,14:50:00,42075,42075,42065,42065,47
28/06/2007,14:51:00,42060,42070,42055,42055,25
28/06/2007,14:52:00,42055,42065,42035,42065,162
28/06/2007,14:53:00,42070,42080,42060,42070,12
28/06/2007,14:54:00,42065,42065,42060,42060,18
28/06/2007,14:55:00,42060,42060,42050,42050,30
28/06/2007,14:56:00,42045,42045,42035,42045,18
28/06/2007,14:57:00,42060,42065,42055,42065,12
28/06/2007,14:58:00,42060,42060,42045,42050,18
28/06/2007,14:59:00,42055,42055,42055,42055,7
28/06/2007,15:00:00,42050,42050,42045,42050,16
28/06/2007,15:01:00,42050,42060,42050,42060,19
28/06/2007,15:02:00,42070,42075,42065,42075,17
28/06/2007,15:03:00,42070,42075,42070,42075,12
28/06/2007,15:04:00,42075,42075,42070,42075,15
28/06/2007,15:05:00,42080,42085,42070,42070,25
28/06/2007,15:06:00,42065,42075,42065,42075,13
28/06/2007,15:07:00,42080,42085,42075,42075,12
28/06/2007,15:08:00,42080,42080,42070,42080,22
28/06/2007,15:10:00,42080,42080,42080,42080,7
28/06/2007,15:11:00,42075,42080,42070,42080,6
28/06/2007,15:13:00,42075,42080,42075,42080,9
28/06/2007,15:14:00,42080,42100,42080,42100,23
28/06/2007,15:15:00,42100,42100,42095,42095,6
28/06/2007,15:16:00,42090,42090,42090,42090,3
28/06/2007,15:17:00,42095,42100,42085,42100,9
28/06/2007,15:18:00,42090,42090,42085,42090,4
28/06/2007,15:19:00,42080,42095,42080,42095,4
28/06/2007,15:20:00,42095,42095,42095,42095,2
28/06/2007,15:21:00,42090,42090,42090,42090,3
28/06/2007,15:22:00,42085,42085,42075,42080,15
28/06/2007,15:23:00,42085,42090,42085,42085,8
28/06/2007,15:26:00,42085,42085,42085,42085,2
28/06/2007,15:28:00,42080,42085,42075,42075,21
28/06/2007,15:29:00,42070,42085,42070,42070,42
28/06/2007,15:30:00,42075,42090,42065,42070,41
28/06/2007,15:31:00,42075,42075,42060,42065,51
28/06/2007,15:32:00,42065,42075,42065,42075,15
28/06/2007,15:33:00,42075,42080,42060,42070,15
28/06/2007,15:34:00,42075,42090,42075,42090,21
28/06/2007,15:35:00,42090,42105,42075,42105,29
28/06/2007,15:36:00,42105,42125,42095,42095,55
28/06/2007,15:37:00,42095,42115,42095,42100,13
28/06/2007,15:38:00,42110,42115,42105,42115,11
28/06/2007,15:39:00,42120,42125,42110,42120,18
28/06/2007,15:40:00,42120,42125,42115,42125,13
28/06/2007,15:41:00,42125,42125,42110,42110,10
28/06/2007,15:42:00,42120,42120,42110,42110,22
28/06/2007,15:43:00,42105,42105,42085,42100,55
28/06/2007,15:44:00,42100,42100,42075,42075,18
28/06/2007,15:45:00,42080,42080,42065,42065,31
28/06/2007,15:46:00,42070,42095,42065,42085,44
28/06/2007,15:47:00,42090,42100,42085,42085,39
28/06/2007,15:48:00,42085,42115,42085,42115,22
28/06/2007,15:49:00,42105,42105,42090,42090,28
28/06/2007,15:50:00,42090,42115,42090,42110,33
28/06/2007,15:51:00,42105,42140,42105,42140,32
28/06/2007,15:52:00,42135,42135,42125,42125,37
28/06/2007,15:53:00,42120,42135,42120,42130,27
28/06/2007,15:54:00,42125,42130,42110,42115,33
28/06/2007,15:55:00,42110,42125,42110,42120,22
28/06/2007,15:56:00,42120,42120,42110,42110,26
28/06/2007,15:57:00,42105,42105,42095,42100,25
28/06/2007,15:58:00,42100,42100,42100,42100,15
28/06/2007,15:59:00,42105,42115,42105,42115,23
28/06/2007,16:00:00,42115,42125,42105,42115,53
28/06/2007,16:01:00,42115,42145,42110,42145,58
28/06/2007,16:02:00,42150,42175,42150,42165,77
28/06/2007,16:03:00,42165,42165,42150,42155,45
28/06/2007,16:04:00,42150,42165,42150,42165,30
28/06/2007,16:05:00,42165,42165,42155,42155,12
28/06/2007,16:06:00,42150,42155,42150,42155,14
28/06/2007,16:07:00,42155,42155,42135,42145,49
28/06/2007,16:08:00,42150,42150,42145,42145,5
28/06/2007,16:09:00,42145,42145,42125,42130,20
28/06/2007,16:10:00,42135,42140,42130,42140,13
28/06/2007,16:11:00,42145,42165,42145,42160,41
28/06/2007,16:12:00,42165,42170,42160,42165,69
28/06/2007,16:13:00,42165,42170,42150,42160,25
28/06/2007,16:14:00,42155,42155,42145,42145,10
28/06/2007,16:15:00,42150,42155,42145,42145,17
28/06/2007,16:16:00,42150,42165,42145,42165,17
28/06/2007,16:17:00,42165,42165,42150,42160,15
28/06/2007,16:18:00,42160,42160,42155,42160,13
28/06/2007,16:19:00,42160,42160,42155,42155,7
28/06/2007,16:20:00,42160,42165,42155,42155,41
28/06/2007,16:21:00,42150,42155,42135,42140,29
28/06/2007,16:22:00,42135,42140,42105,42105,70
28/06/2007,16:23:00,42110,42120,42110,42110,35
28/06/2007,16:24:00,42120,42120,42095,42100,30
28/06/2007,16:25:00,42095,42105,42090,42095,32
28/06/2007,16:26:00,42095,42110,42090,42110,16
28/06/2007,16:27:00,42110,42120,42100,42110,50
28/06/2007,16:28:00,42110,42120,42105,42120,14
28/06/2007,16:29:00,42125,42130,42115,42115,7
28/06/2007,16:30:00,42115,42115,42090,42090,27
28/06/2007,16:31:00,42100,42110,42100,42110,5
28/06/2007,16:32:00,42115,42125,42110,42120,35
28/06/2007,16:33:00,42115,42120,42115,42120,15
28/06/2007,16:34:00,42110,42110,42105,42105,3
28/06/2007,16:35:00,42105,42105,42100,42105,16
28/06/2007,16:36:00,42100,42100,42070,42085,46
28/06/2007,16:37:00,42085,42085,42075,42075,13
28/06/2007,16:38:00,42080,42085,42075,42080,9
28/06/2007,16:39:00,42075,42085,42065,42075,14
28/06/2007,16:40:00,42070,42070,42060,42060,11
28/06/2007,16:41:00,42070,42075,42065,42075,26
28/06/2007,16:42:00,42075,42080,42070,42080,9
28/06/2007,16:43:00,42075,42080,42065,42075,27
28/06/2007,16:44:00,42080,42085,42080,42085,12
28/06/2007,16:45:00,42085,42095,42085,42095,18
28/06/2007,16:46:00,42095,42105,42085,42095,16
28/06/2007,16:47:00,42085,42090,42080,42080,19
28/06/2007,16:48:00,42080,42090,42075,42085,17
28/06/2007,16:49:00,42080,42080,42075,42075,7
28/06/2007,16:50:00,42080,42080,42065,42070,11
28/06/2007,16:51:00,42075,42075,42075,42075,2
28/06/2007,16:52:00,42065,42070,42055,42065,20
28/06/2007,16:53:00,42060,42060,42060,42060,4
28/06/2007,16:54:00,42065,42065,42055,42065,12
28/06/2007,16:55:00,42065,42085,42055,42055,31
28/06/2007,16:56:00,42065,42065,42055,42060,12
28/06/2007,16:57:00,42060,42060,42045,42055,27
28/06/2007,16:58:00,42060,42060,42045,42055,15
28/06/2007,16:59:00,42050,42060,42050,42055,16
28/06/2007,17:00:00,42055,42055,42050,42055,8
28/06/2007,17:01:00,42060,42065,42050,42050,15
28/06/2007,17:02:00,42050,42060,42050,42050,12
28/06/2007,17:03:00,42050,42055,42040,42050,14
28/06/2007,17:04:00,42055,42055,42050,42050,7
28/06/2007,17:05:00,42055,42060,42045,42050,21
28/06/2007,17:06:00,42050,42050,42015,42030,82
28/06/2007,17:07:00,42025,42030,42020,42030,25
28/06/2007,17:08:00,42025,42030,42025,42025,14
28/06/2007,17:09:00,42025,42035,42020,42035,15
28/06/2007,17:10:00,42040,42045,42015,42030,49
28/06/2007,17:11:00,42040,42060,42030,42050,45
28/06/2007,17:12:00,42050,42055,42040,42055,29
28/06/2007,17:13:00,42045,42055,42040,42055,5
28/06/2007,17:14:00,42045,42050,42040,42050,8
28/06/2007,17:15:00,42040,42060,42040,42055,51
28/06/2007,17:16:00,42050,42055,42045,42055,9
28/06/2007,17:17:00,42050,42050,42045,42045,5
28/06/2007,17:18:00,42045,42050,42045,42050,4
28/06/2007,17:19:00,42050,42050,42040,42040,13
28/06/2007,17:20:00,42045,42075,42045,42075,30
28/06/2007,17:21:00,42070,42080,42060,42070,52
28/06/2007,17:22:00,42065,42080,42065,42070,24
28/06/2007,17:23:00,42065,42065,42060,42065,18
28/06/2007,17:24:00,42065,42075,42060,42060,29
28/06/2007,17:25:00,42060,42075,42055,42065,75
28/06/2007,17:26:00,42065,42075,42060,42065,42
28/06/2007,17:27:00,42060,42075,42060,42065,47
28/06/2007,17:28:00,42055,42065,42055,42060,53
28/06/2007,17:29:00,42060,42075,42055,42075,52
28/06/2007,17:30:00,42075,42105,42075,42100,71
28/06/2007,17:31:00,42095,42100,42090,42095,32
28/06/2007,17:32:00,42100,42105,42100,42100,28
28/06/2007,17:33:00,42110,42110,42095,42105,23
28/06/2007,17:34:00,42100,42105,42100,42100,21
28/06/2007,17:35:00,42100,42110,42100,42110,5
28/06/2007,17:36:00,42110,42110,42100,42105,8
28/06/2007,17:37:00,42110,42110,42100,42105,10
28/06/2007,17:38:00,42110,42115,42105,42115,28
28/06/2007,17:39:00,42110,42125,42110,42115,40
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
28/06/2007,17.20.00,42045,42075,42045,42075,30
28/06/2007,17.21.00,42070,42080,42060,42070,52
28/06/2007,17.22.00,42065,42080,42065,42070,24
28/06/2007,17.23.00,42065,42065,42060,42065,18
28/06/2007,17.24.00,42065,42075,42060,42060,29
28/06/2007,17.25.00,42060,42075,42055,42065,75
28/06/2007,17.26.00,42065,42075,42060,42065,42
28/06/2007,17.27.00,42060,42075,42060,42065,47
28/06/2007,17.28.00,42055,42065,42055,42060,53
28/06/2007,17.29.00,42060,42075,42055,42075,52
28/06/2007,17.30.00,42075,42105,42075,42100,71
28/06/2007,17.31.00,42095,42100,42090,42095,32
28/06/2007,17.32.00,42100,42105,42100,42100,28
28/06/2007,17.33.00,42110,42110,42095,42105,23
28/06/2007,17.34.00,42100,42105,42100,42100,21
28/06/2007,17.35.00,42100,42110,42100,42110,5
28/06/2007,17.36.00,42110,42110,42100,42105,8
28/06/2007,17.37.00,42110,42110,42100,42105,10
28/06/2007,17.38.00,42110,42115,42105,42115,28
28/06/2007,17.39.00,42110,42125,42110,42115,40
29/06/2007,09.00.00,42230,42230,42185,42195,83
29/06/2007,09.01.00,42195,42200,42185,42190,78
29/06/2007,09.02.00,42185,42190,42175,42180,49
29/06/2007,09.03.00,42180,42185,42180,42185,10
29/06/2007,09.04.00,42185,42185,42170,42175,50
29/06/2007,09.05.00,42175,42190,42175,42190,121
29/06/2007,09.06.00,42195,42225,42195,42225,102
29/06/2007,09.07.00,42225,42245,42215,42240,44
29/06/2007,09.08.00,42245,42260,42235,42255,51
29/06/2007,09.09.00,42250,42250,42220,42230,52
29/06/2007,09.10.00,42230,42235,42230,42230,7
29/06/2007,09.11.00,42235,42235,42195,42195,76
29/06/2007,09.12.00,42190,42210,42180,42195,100
29/06/2007,09.13.00,42200,42210,42200,42200,38
29/06/2007,09.14.00,42210,42220,42200,42200,36
29/06/2007,09.15.00,42200,42210,42190,42210,55
29/06/2007,09.16.00,42215,42225,42200,42205,36
29/06/2007,09.17.00,42200,42210,42180,42185,42
29/06/2007,09.18.00,42190,42205,42180,42195,26
29/06/2007,09.19.00,42190,42190,42170,42170,28
29/06/2007,09.20.00,42170,42175,42155,42175,55
29/06/2007,09.21.00,42180,42195,42175,42175,36
29/06/2007,09.22.00,42175,42190,42175,42185,26
29/06/2007,09.23.00,42185,42185,42170,42170,20
29/06/2007,09.24.00,42180,42185,42170,42180,17
29/06/2007,09.25.00,42185,42200,42185,42195,45
29/06/2007,09.26.00,42195,42220,42195,42215,40
29/06/2007,09.27.00,42220,42230,42220,42225,21
29/06/2007,09.28.00,42225,42225,42210,42215,26
29/06/2007,09.29.00,42220,42240,42220,42240,21
29/06/2007,09.30.00,42230,42250,42225,42240,49
29/06/2007,09.31.00,42235,42245,42235,42240,25
29/06/2007,09.32.00,42245,42250,42235,42250,25
29/06/2007,09.33.00,42255,42255,42240,42245,31
29/06/2007,09.34.00,42245,42245,42245,42245,6
29/06/2007,09.35.00,42245,42250,42230,42250,40
29/06/2007,09.36.00,42250,42250,42235,42245,39
29/06/2007,09.37.00,42245,42250,42245,42250,16
29/06/2007,09.38.00,42245,42245,42225,42230,37
29/06/2007,09.39.00,42220,42230,42210,42220,65
29/06/2007,09.40.00,42220,42235,42220,42225,30
29/06/2007,09.41.00,42230,42230,42230,42230,9
29/06/2007,09.42.00,42230,42230,42225,42230,8
29/06/2007,09.43.00,42230,42235,42230,42230,8
29/06/2007,09.44.00,42225,42225,42205,42210,25
29/06/2007,09.45.00,42210,42210,42190,42200,82
29/06/2007,09.46.00,42205,42205,42190,42200,37
29/06/2007,09.47.00,42195,42200,42185,42200,29
29/06/2007,09.48.00,42190,42195,42185,42195,9
29/06/2007,09.49.00,42195,42205,42195,42200,16
29/06/2007,09.50.00,42195,42195,42185,42185,16
29/06/2007,09.51.00,42190,42200,42190,42200,6
29/06/2007,09.52.00,42205,42205,42180,42180,36
29/06/2007,09.53.00,42175,42185,42175,42180,31
29/06/2007,09.54.00,42175,42180,42165,42165,38
29/06/2007,09.55.00,42165,42175,42160,42170,23
29/06/2007,09.56.00,42170,42180,42170,42180,12
29/06/2007,09.57.00,42170,42175,42170,42175,12
29/06/2007,09.58.00,42180,42185,42180,42180,19
29/06/2007,09.59.00,42185,42185,42180,42180,11
29/06/2007,10.00.00,42175,42175,42140,42150,62
29/06/2007,10.01.00,42145,42150,42145,42145,55
29/06/2007,10.02.00,42140,42155,42140,42155,32
29/06/2007,10.03.00,42150,42170,42150,42165,28
29/06/2007,10.04.00,42165,42165,42160,42160,12
29/06/2007,10.05.00,42165,42180,42155,42155,19
29/06/2007,10.06.00,42155,42165,42155,42160,12
29/06/2007,10.07.00,42165,42165,42160,42160,4
29/06/2007,10.08.00,42160,42165,42160,42165,6
29/06/2007,10.09.00,42170,42170,42170,42170,5
29/06/2007,10.10.00,42165,42165,42165,42165,4
29/06/2007,10.11.00,42165,42180,42165,42180,22
29/06/2007,10.12.00,42185,42185,42175,42175,22
29/06/2007,10.13.00,42175,42175,42175,42175,1
29/06/2007,10.14.00,42175,42175,42175,42175,4
29/06/2007,10.15.00,42180,42180,42145,42145,48
29/06/2007,10.16.00,42140,42145,42090,42090,104
29/06/2007,10.17.00,42100,42105,42075,42085,79
29/06/2007,10.18.00,42085,42110,42080,42110,58
29/06/2007,10.19.00,42110,42110,42090,42090,11
29/06/2007,10.20.00,42090,42120,42090,42115,25
29/06/2007,10.21.00,42115,42120,42105,42110,12
29/06/2007,10.22.00,42105,42105,42070,42070,40
29/06/2007,10.23.00,42065,42075,42040,42060,79
29/06/2007,10.24.00,42055,42070,42055,42070,21
29/06/2007,10.25.00,42070,42080,42060,42060,38
29/06/2007,10.26.00,42055,42055,42020,42030,107
29/06/2007,10.27.00,42025,42035,42015,42035,33
29/06/2007,10.28.00,42035,42050,42035,42045,27
29/06/2007,10.29.00,42045,42045,42025,42025,26
29/06/2007,10.30.00,42030,42060,42025,42060,32
29/06/2007,10.31.00,42065,42070,42055,42055,29
29/06/2007,10.32.00,42050,42050,42020,42025,59
29/06/2007,10.33.00,42025,42040,42025,42040,41
29/06/2007,10.34.00,42040,42045,42030,42040,19
29/06/2007,10.35.00,42035,42060,42035,42060,18
29/06/2007,10.36.00,42060,42060,42045,42045,16
29/06/2007,10.37.00,42050,42065,42045,42050,29
29/06/2007,10.38.00,42045,42045,42030,42035,12
29/06/2007,10.39.00,42035,42050,42030,42050,29
29/06/2007,10.40.00,42045,42050,42040,42045,10
29/06/2007,10.41.00,42050,42055,42050,42055,14
29/06/2007,10.42.00,42050,42055,42045,42045,8
29/06/2007,10.43.00,42045,42045,42020,42025,40
29/06/2007,10.44.00,42020,42030,42015,42015,9
29/06/2007,10.45.00,42020,42035,42020,42030,11
29/06/2007,10.46.00,42035,42035,42020,42020,17
29/06/2007,10.47.00,42020,42035,42020,42035,30
29/06/2007,10.48.00,42035,42035,42030,42030,28
29/06/2007,10.49.00,42030,42040,42030,42035,7
29/06/2007,10.50.00,42040,42055,42040,42050,13
29/06/2007,10.51.00,42055,42055,42045,42050,14
29/06/2007,10.52.00,42050,42050,42050,42050,2
29/06/2007,10.53.00,42050,42055,42050,42050,7
29/06/2007,10.54.00,42055,42055,42030,42035,46
29/06/2007,10.55.00,42035,42035,42030,42030,6
29/06/2007,10.56.00,42035,42040,42030,42035,5
29/06/2007,10.59.00,42035,42035,42035,42035,5
29/06/2007,11.00.00,42035,42040,42025,42025,9
29/06/2007,11.01.00,42025,42025,42020,42025,9
29/06/2007,11.02.00,42025,42025,42020,42020,3
29/06/2007,11.03.00,42030,42040,42030,42030,28
29/06/2007,11.04.00,42030,42040,42030,42040,4
29/06/2007,11.05.00,42040,42040,42025,42025,21
29/06/2007,11.06.00,42030,42030,42030,42030,1
29/06/2007,11.07.00,42035,42040,42035,42040,9
29/06/2007,11.08.00,42040,42045,42040,42045,23
29/06/2007,11.09.00,42050,42055,42050,42050,18
29/06/2007,11.10.00,42050,42050,42045,42045,6
29/06/2007,11.11.00,42045,42045,42045,42045,6
29/06/2007,11.13.00,42045,42045,42045,42045,1
29/06/2007,11.14.00,42050,42055,42050,42055,14
29/06/2007,11.15.00,42060,42090,42060,42085,59
29/06/2007,11.16.00,42090,42090,42085,42085,13
29/06/2007,11.17.00,42090,42100,42085,42100,44
29/06/2007,11.18.00,42100,42105,42100,42105,10
29/06/2007,11.19.00,42100,42100,42095,42095,19
29/06/2007,11.20.00,42095,42095,42085,42085,17
29/06/2007,11.21.00,42080,42085,42075,42075,9
29/06/2007,11.22.00,42075,42095,42075,42095,20
29/06/2007,11.23.00,42100,42105,42090,42100,20
29/06/2007,11.24.00,42100,42105,42100,42105,4
29/06/2007,11.25.00,42105,42105,42105,42105,2
29/06/2007,11.26.00,42100,42100,42095,42095,2
29/06/2007,11.27.00,42095,42095,42090,42095,8
29/06/2007,11.28.00,42100,42100,42095,42095,3
29/06/2007,11.29.00,42090,42090,42085,42090,16
29/06/2007,11.30.00,42095,42100,42095,42095,11
29/06/2007,11.31.00,42090,42090,42075,42085,44
29/06/2007,11.32.00,42080,42080,42080,42080,1
29/06/2007,11.33.00,42080,42090,42080,42090,13
29/06/2007,11.34.00,42085,42085,42085,42085,1
29/06/2007,11.35.00,42090,42095,42075,42075,7
29/06/2007,11.36.00,42080,42080,42080,42080,1
29/06/2007,11.37.00,42075,42080,42075,42080,4
29/06/2007,11.38.00,42080,42080,42080,42080,2
29/06/2007,11.39.00,42075,42075,42075,42075,5
29/06/2007,11.40.00,42075,42075,42075,42075,1
29/06/2007,11.42.00,42075,42075,42075,42075,7
29/06/2007,11.43.00,42070,42070,42065,42065,9
29/06/2007,11.44.00,42070,42070,42065,42065,7
29/06/2007,11.45.00,42070,42070,42070,42070,1
29/06/2007,11.46.00,42065,42080,42065,42080,8
29/06/2007,11.48.00,42080,42085,42080,42085,9
29/06/2007,11.49.00,42090,42090,42090,42090,8
29/06/2007,11.50.00,42085,42085,42080,42080,4
29/06/2007,11.51.00,42080,42080,42075,42075,2
29/06/2007,11.52.00,42075,42075,42065,42075,13
29/06/2007,11.53.00,42085,42085,42075,42075,9
29/06/2007,11.54.00,42080,42085,42080,42085,4
29/06/2007,11.55.00,42090,42095,42090,42095,6
29/06/2007,11.56.00,42100,42105,42095,42095,7
29/06/2007,11.57.00,42100,42100,42090,42090,9
29/06/2007,11.58.00,42090,42090,42085,42085,13
29/06/2007,11.59.00,42080,42080,42075,42075,7
29/06/2007,12.00.00,42075,42075,42065,42065,18
29/06/2007,12.01.00,42070,42075,42065,42075,10
29/06/2007,12.02.00,42075,42080,42065,42080,15
29/06/2007,12.03.00,42075,42080,42060,42065,14
29/06/2007,12.04.00,42070,42075,42045,42050,26
29/06/2007,12.05.00,42060,42060,42050,42055,11
29/06/2007,12.06.00,42055,42065,42055,42065,9
29/06/2007,12.07.00,42070,42070,42060,42060,10
29/06/2007,12.08.00,42065,42065,42050,42065,20
29/06/2007,12.09.00,42055,42065,42055,42055,13
29/06/2007,12.10.00,42055,42060,42035,42040,20
29/06/2007,12.11.00,42045,42045,42045,42045,6
29/06/2007,12.12.00,42045,42050,42045,42050,7
29/06/2007,12.13.00,42045,42055,42040,42055,15
29/06/2007,12.14.00,42045,42045,42040,42040,10
29/06/2007,12.15.00,42050,42050,42035,42040,96
29/06/2007,12.16.00,42040,42045,42035,42045,8
29/06/2007,12.17.00,42045,42050,42045,42050,7
29/06/2007,12.18.00,42050,42055,42050,42050,6
29/06/2007,12.19.00,42050,42055,42040,42045,15
29/06/2007,12.20.00,42055,42060,42035,42040,33
29/06/2007,12.21.00,42035,42050,42035,42050,17
29/06/2007,12.22.00,42050,42055,42045,42055,6
29/06/2007,12.23.00,42045,42055,42045,42050,34
29/06/2007,12.24.00,42050,42050,42040,42050,12
29/06/2007,12.25.00,42040,42050,42030,42030,38
29/06/2007,12.26.00,42025,42040,42020,42030,21
29/06/2007,12.27.00,42040,42045,42035,42045,11
29/06/2007,12.28.00,42045,42050,42045,42045,10
29/06/2007,12.29.00,42050,42055,42050,42055,10
29/06/2007,12.30.00,42045,42050,42040,42050,10
29/06/2007,12.31.00,42050,42055,42040,42055,14
29/06/2007,12.32.00,42040,42055,42040,42055,14
29/06/2007,12.33.00,42045,42045,42035,42045,21
29/06/2007,12.34.00,42040,42050,42035,42035,65
29/06/2007,12.35.00,42045,42050,42035,42040,37
29/06/2007,12.36.00,42050,42050,42045,42050,18
29/06/2007,12.37.00,42045,42050,42035,42045,15
29/06/2007,12.38.00,42035,42050,42030,42050,29
29/06/2007,12.39.00,42040,42050,42040,42040,18
29/06/2007,12.40.00,42050,42050,42040,42045,16
29/06/2007,12.41.00,42045,42050,42040,42040,36
29/06/2007,12.42.00,42035,42045,42030,42040,64
29/06/2007,12.43.00,42040,42050,42040,42050,10
29/06/2007,12.44.00,42050,42055,42045,42055,9
29/06/2007,12.45.00,42055,42060,42055,42060,8
29/06/2007,12.46.00,42055,42070,42050,42070,21
29/06/2007,12.47.00,42055,42070,42050,42060,14
29/06/2007,12.48.00,42050,42055,42040,42055,26
29/06/2007,12.49.00,42055,42060,42055,42060,9
29/06/2007,12.50.00,42060,42070,42060,42070,11
29/06/2007,12.51.00,42070,42075,42060,42065,28
29/06/2007,12.52.00,42065,42075,42065,42075,11
29/06/2007,12.53.00,42080,42080,42060,42070,15
29/06/2007,12.54.00,42060,42075,42060,42070,15
29/06/2007,12.55.00,42070,42070,42060,42065,10
29/06/2007,12.56.00,42060,42060,42045,42055,20
29/06/2007,12.57.00,42060,42065,42055,42065,7
29/06/2007,12.58.00,42055,42055,42030,42040,23
29/06/2007,12.59.00,42035,42045,42030,42035,28
29/06/2007,13.00.00,42030,42040,42030,42035,6
29/06/2007,13.01.00,42040,42045,42040,42045,4
29/06/2007,13.02.00,42040,42045,42040,42045,52
29/06/2007,13.03.00,42045,42045,42040,42040,3
29/06/2007,13.05.00,42045,42045,42040,42040,4
29/06/2007,13.06.00,42045,42060,42045,42060,47
29/06/2007,13.07.00,42060,42065,42060,42065,6
29/06/2007,13.08.00,42070,42070,42070,42070,1
29/06/2007,13.09.00,42060,42060,42060,42060,2
29/06/2007,13.10.00,42065,42070,42065,42070,4
29/06/2007,13.11.00,42070,42075,42065,42075,17
29/06/2007,13.12.00,42065,42065,42055,42060,8
29/06/2007,13.13.00,42060,42065,42060,42065,18
29/06/2007,13.14.00,42065,42065,42065,42065,5
29/06/2007,13.15.00,42060,42060,42050,42055,30
29/06/2007,13.16.00,42055,42055,42050,42050,15
29/06/2007,13.17.00,42045,42045,42045,42045,2
29/06/2007,13.18.00,42045,42050,42045,42050,2
29/06/2007,13.19.00,42050,42050,42050,42050,3
29/06/2007,13.20.00,42045,42045,42045,42045,5
29/06/2007,13.21.00,42045,42050,42045,42050,3
29/06/2007,13.22.00,42040,42045,42040,42045,6
29/06/2007,13.23.00,42045,42050,42045,42050,2
29/06/2007,13.24.00,42045,42045,42045,42045,1
29/06/2007,13.25.00,42045,42050,42045,42050,12
29/06/2007,13.26.00,42050,42060,42050,42060,28
29/06/2007,13.27.00,42070,42070,42070,42070,5
29/06/2007,13.28.00,42065,42065,42065,42065,1
29/06/2007,13.29.00,42065,42080,42065,42080,15
29/06/2007,13.30.00,42080,42080,42075,42075,3
29/06/2007,13.31.00,42080,42090,42075,42075,17
29/06/2007,13.32.00,42080,42080,42080,42080,1
29/06/2007,13.34.00,42085,42085,42085,42085,2
29/06/2007,13.35.00,42090,42090,42080,42085,18
29/06/2007,13.36.00,42085,42090,42085,42085,4
29/06/2007,13.37.00,42085,42085,42080,42080,5
29/06/2007,13.38.00,42085,42085,42085,42085,3
29/06/2007,13.39.00,42090,42090,42090,42090,2
29/06/2007,13.40.00,42090,42090,42085,42090,4
29/06/2007,13.41.00,42090,42090,42090,42090,4
29/06/2007,13.42.00,42090,42090,42090,42090,1
29/06/2007,13.43.00,42095,42095,42090,42090,3
29/06/2007,13.44.00,42085,42085,42070,42075,21
29/06/2007,13.45.00,42075,42075,42070,42070,7
29/06/2007,13.46.00,42065,42065,42060,42065,5
29/06/2007,13.47.00,42065,42065,42060,42060,5
29/06/2007,13.48.00,42070,42075,42060,42060,8
29/06/2007,13.49.00,42065,42070,42060,42060,4
29/06/2007,13.50.00,42060,42060,42060,42060,2
29/06/2007,13.51.00,42060,42060,42055,42055,6
29/06/2007,13.52.00,42055,42055,42050,42050,5
29/06/2007,13.53.00,42055,42060,42050,42060,7
29/06/2007,13.54.00,42060,42060,42060,42060,6
29/06/2007,13.55.00,42060,42060,42055,42055,4
29/06/2007,13.56.00,42050,42055,42050,42055,3
29/06/2007,13.57.00,42055,42065,42055,42065,7
29/06/2007,13.58.00,42065,42065,42060,42060,4
29/06/2007,13.59.00,42060,42060,42060,42060,2
29/06/2007,14.00.00,42060,42065,42055,42060,11
29/06/2007,14.01.00,42055,42055,42055,42055,5
29/06/2007,14.02.00,42060,42060,42060,42060,2
29/06/2007,14.03.00,42060,42060,42060,42060,1
29/06/2007,14.04.00,42060,42060,42060,42060,1
29/06/2007,14.05.00,42065,42065,42065,42065,14
29/06/2007,14.06.00,42065,42065,42065,42065,1
29/06/2007,14.07.00,42065,42075,42065,42075,8
29/06/2007,14.08.00,42075,42075,42065,42065,5
29/06/2007,14.09.00,42070,42080,42070,42080,6
29/06/2007,14.10.00,42080,42080,42080,42080,2
29/06/2007,14.11.00,42085,42085,42065,42070,11
29/06/2007,14.12.00,42070,42070,42050,42050,17
29/06/2007,14.13.00,42055,42060,42055,42060,3
29/06/2007,14.14.00,42055,42055,42055,42055,3
29/06/2007,14.15.00,42055,42060,42055,42060,6
29/06/2007,14.16.00,42065,42065,42065,42065,6
29/06/2007,14.17.00,42070,42080,42070,42075,8
29/06/2007,14.18.00,42075,42080,42075,42080,16
29/06/2007,14.20.00,42080,42080,42080,42080,1
29/06/2007,14.21.00,42080,42080,42080,42080,1
29/06/2007,14.22.00,42070,42080,42070,42080,5
29/06/2007,14.23.00,42080,42080,42080,42080,2
29/06/2007,14.24.00,42080,42085,42080,42085,2
29/06/2007,14.25.00,42085,42085,42080,42080,3
29/06/2007,14.26.00,42075,42075,42070,42070,6
29/06/2007,14.27.00,42070,42070,42065,42065,10
29/06/2007,14.28.00,42070,42070,42065,42065,9
29/06/2007,14.29.00,42070,42070,42070,42070,7
29/06/2007,14.30.00,42070,42125,42070,42105,124
29/06/2007,14.31.00,42110,42145,42110,42130,45
29/06/2007,14.32.00,42140,42140,42110,42125,50
29/06/2007,14.33.00,42125,42140,42125,42135,27
29/06/2007,14.34.00,42135,42135,42125,42125,15
29/06/2007,14.35.00,42125,42165,42120,42145,73
29/06/2007,14.36.00,42150,42150,42135,42140,15
29/06/2007,14.37.00,42140,42145,42135,42145,12
29/06/2007,14.38.00,42140,42165,42140,42160,20
29/06/2007,14.39.00,42160,42160,42150,42155,14
29/06/2007,14.40.00,42160,42160,42140,42140,38
29/06/2007,14.41.00,42140,42140,42125,42125,18
29/06/2007,14.42.00,42130,42140,42130,42135,12
29/06/2007,14.43.00,42145,42155,42145,42155,11
29/06/2007,14.44.00,42155,42160,42145,42145,47
29/06/2007,14.45.00,42145,42150,42140,42150,17
29/06/2007,14.46.00,42150,42150,42130,42130,64
29/06/2007,14.47.00,42135,42145,42135,42145,22
29/06/2007,14.48.00,42140,42145,42140,42145,4
29/06/2007,14.49.00,42150,42155,42150,42150,15
29/06/2007,14.50.00,42145,42150,42140,42150,16
29/06/2007,14.51.00,42155,42165,42155,42155,19
29/06/2007,14.52.00,42155,42160,42150,42160,5
29/06/2007,14.53.00,42155,42155,42140,42140,8
29/06/2007,14.54.00,42150,42150,42150,42150,4
29/06/2007,14.55.00,42150,42165,42150,42165,7
29/06/2007,14.56.00,42165,42175,42155,42160,38
29/06/2007,14.57.00,42160,42160,42160,42160,5
29/06/2007,14.58.00,42170,42185,42170,42185,45
29/06/2007,14.59.00,42180,42180,42175,42180,14
29/06/2007,15.00.00,42180,42180,42175,42180,9
29/06/2007,15.01.00,42185,42205,42185,42200,63
29/06/2007,15.02.00,42200,42210,42200,42210,20
29/06/2007,15.03.00,42205,42205,42200,42205,18
29/06/2007,15.04.00,42200,42225,42200,42210,47
29/06/2007,15.05.00,42210,42210,42205,42205,16
29/06/2007,15.06.00,42215,42225,42210,42210,25
29/06/2007,15.07.00,42215,42215,42200,42200,22
29/06/2007,15.08.00,42200,42200,42195,42200,7
29/06/2007,15.09.00,42205,42210,42205,42210,10
29/06/2007,15.10.00,42210,42210,42200,42200,28
29/06/2007,15.11.00,42200,42205,42195,42195,17
29/06/2007,15.12.00,42200,42210,42200,42210,16
29/06/2007,15.13.00,42215,42215,42200,42200,36
29/06/2007,15.14.00,42205,42205,42205,42205,1
29/06/2007,15.15.00,42205,42215,42205,42215,26
29/06/2007,15.16.00,42210,42225,42205,42220,31
29/06/2007,15.17.00,42220,42225,42220,42225,4
29/06/2007,15.18.00,42225,42230,42220,42220,4
29/06/2007,15.19.00,42220,42230,42220,42230,11
29/06/2007,15.20.00,42230,42245,42220,42225,70
29/06/2007,15.21.00,42220,42220,42215,42215,12
29/06/2007,15.22.00,42220,42240,42220,42240,27
29/06/2007,15.24.00,42230,42230,42220,42230,9
29/06/2007,15.25.00,42230,42230,42225,42225,8
29/06/2007,15.26.00,42225,42225,42220,42225,9
29/06/2007,15.27.00,42225,42230,42225,42225,5
29/06/2007,15.29.00,42225,42230,42215,42215,15
29/06/2007,15.30.00,42220,42225,42220,42225,5
29/06/2007,15.31.00,42230,42235,42220,42220,14
29/06/2007,15.32.00,42225,42225,42205,42215,22
29/06/2007,15.33.00,42215,42220,42205,42215,49
29/06/2007,15.34.00,42215,42215,42215,42215,4
29/06/2007,15.35.00,42220,42225,42210,42225,18
29/06/2007,15.36.00,42220,42220,42210,42210,11
29/06/2007,15.37.00,42205,42215,42200,42215,12
29/06/2007,15.38.00,42215,42225,42215,42225,13
29/06/2007,15.39.00,42230,42230,42220,42220,9
29/06/2007,15.40.00,42215,42215,42210,42215,8
29/06/2007,15.41.00,42215,42215,42205,42210,15
29/06/2007,15.42.00,42210,42255,42210,42255,136
29/06/2007,15.43.00,42255,42270,42245,42260,91
29/06/2007,15.44.00,42265,42270,42260,42270,34
29/06/2007,15.45.00,42275,42295,42250,42275,116
29/06/2007,15.46.00,42275,42280,42245,42255,37
29/06/2007,15.47.00,42250,42285,42250,42285,32
29/06/2007,15.48.00,42275,42290,42275,42275,23
29/06/2007,15.49.00,42285,42290,42275,42275,33
29/06/2007,15.50.00,42275,42290,42270,42285,23
29/06/2007,15.51.00,42285,42285,42270,42275,20
29/06/2007,15.52.00,42270,42275,42270,42275,14
29/06/2007,15.53.00,42275,42295,42275,42290,20
29/06/2007,15.54.00,42290,42305,42285,42300,34
29/06/2007,15.55.00,42300,42320,42300,42320,64
29/06/2007,15.56.00,42315,42315,42300,42300,32
29/06/2007,15.57.00,42300,42310,42300,42310,26
29/06/2007,15.58.00,42310,42320,42305,42310,53
29/06/2007,15.59.00,42310,42315,42305,42310,8
29/06/2007,16.00.00,42310,42370,42310,42370,144
29/06/2007,16.01.00,42370,42380,42360,42370,67
29/06/2007,16.02.00,42370,42380,42365,42370,53
29/06/2007,16.03.00,42365,42370,42345,42370,24
29/06/2007,16.04.00,42360,42370,42350,42355,20
29/06/2007,16.05.00,42350,42350,42320,42330,55
29/06/2007,16.06.00,42330,42340,42325,42335,31
29/06/2007,16.07.00,42335,42355,42335,42345,97
29/06/2007,16.08.00,42355,42355,42335,42345,44
29/06/2007,16.09.00,42350,42355,42345,42350,33
29/06/2007,16.10.00,42355,42355,42340,42345,25
29/06/2007,16.11.00,42345,42350,42325,42330,46
29/06/2007,16.12.00,42335,42335,42325,42325,30
29/06/2007,16.13.00,42325,42325,42305,42305,31
29/06/2007,16.14.00,42310,42335,42310,42330,36
29/06/2007,16.15.00,42325,42325,42310,42315,21
29/06/2007,16.16.00,42315,42315,42305,42315,13
29/06/2007,16.17.00,42310,42330,42310,42330,48
29/06/2007,16.18.00,42320,42330,42300,42300,27
29/06/2007,16.19.00,42300,42305,42300,42300,14
29/06/2007,16.20.00,42300,42305,42285,42285,35
29/06/2007,16.21.00,42290,42300,42285,42290,18
29/06/2007,16.22.00,42285,42285,42285,42285,5
29/06/2007,16.23.00,42280,42280,42260,42260,35
29/06/2007,16.24.00,42260,42260,42250,42250,48
29/06/2007,16.25.00,42250,42275,42245,42275,24
29/06/2007,16.26.00,42280,42285,42275,42280,15
29/06/2007,16.27.00,42280,42285,42275,42275,25
29/06/2007,16.28.00,42285,42295,42280,42280,31
29/06/2007,16.29.00,42280,42285,42280,42285,4
29/06/2007,16.30.00,42285,42285,42280,42285,6
29/06/2007,16.31.00,42285,42290,42280,42280,18
29/06/2007,16.32.00,42280,42280,42255,42260,74
29/06/2007,16.33.00,42260,42275,42255,42275,16
29/06/2007,16.34.00,42275,42280,42270,42270,11
29/06/2007,16.35.00,42270,42275,42270,42275,12
29/06/2007,16.36.00,42265,42265,42255,42255,27
29/06/2007,16.37.00,42265,42270,42250,42250,31
29/06/2007,16.38.00,42260,42265,42255,42255,12
29/06/2007,16.39.00,42260,42275,42260,42270,20
29/06/2007,16.40.00,42270,42275,42270,42275,8
29/06/2007,16.41.00,42275,42275,42255,42260,30
29/06/2007,16.42.00,42255,42260,42255,42260,3
29/06/2007,16.43.00,42265,42270,42265,42270,13
29/06/2007,16.44.00,42265,42265,42260,42265,22
29/06/2007,16.45.00,42260,42260,42255,42255,4
29/06/2007,16.46.00,42255,42260,42255,42260,12
29/06/2007,16.47.00,42265,42265,42255,42260,7
29/06/2007,16.48.00,42260,42260,42255,42255,6
29/06/2007,16.49.00,42255,42260,42240,42260,30
29/06/2007,16.50.00,42260,42260,42250,42250,6
29/06/2007,16.51.00,42250,42255,42240,42245,15
29/06/2007,16.52.00,42245,42250,42245,42245,4
29/06/2007,16.53.00,42250,42250,42245,42245,6
29/06/2007,16.54.00,42245,42245,42245,42245,9
29/06/2007,16.55.00,42250,42250,42245,42250,9
29/06/2007,16.56.00,42255,42255,42255,42255,4
29/06/2007,16.57.00,42250,42250,42240,42250,13
29/06/2007,16.58.00,42250,42250,42245,42245,21
29/06/2007,16.59.00,42250,42255,42250,42250,31
29/06/2007,17.00.00,42250,42275,42250,42275,17
29/06/2007,17.01.00,42270,42275,42265,42270,39
29/06/2007,17.02.00,42270,42280,42270,42280,9
29/06/2007,17.03.00,42275,42290,42275,42280,31
29/06/2007,17.04.00,42280,42280,42255,42255,58
29/06/2007,17.05.00,42255,42260,42230,42235,67
29/06/2007,17.06.00,42235,42235,42220,42230,43
29/06/2007,17.07.00,42230,42250,42230,42250,30
29/06/2007,17.08.00,42250,42260,42250,42260,14
29/06/2007,17.09.00,42260,42265,42260,42260,24
29/06/2007,17.10.00,42260,42265,42255,42255,12
29/06/2007,17.11.00,42255,42260,42250,42250,14
29/06/2007,17.12.00,42250,42255,42250,42255,10
29/06/2007,17.13.00,42260,42260,42250,42250,15
29/06/2007,17.14.00,42250,42250,42230,42240,42
29/06/2007,17.15.00,42240,42260,42240,42255,38
29/06/2007,17.16.00,42255,42260,42250,42260,302
29/06/2007,17.17.00,42255,42260,42255,42260,29
29/06/2007,17.18.00,42255,42260,42255,42260,4
29/06/2007,17.19.00,42265,42270,42265,42270,6
29/06/2007,17.20.00,42270,42280,42265,42280,27
29/06/2007,17.21.00,42275,42300,42275,42300,27
29/06/2007,17.22.00,42300,42310,42295,42305,43
29/06/2007,17.23.00,42300,42305,42290,42305,38
29/06/2007,17.24.00,42305,42325,42295,42325,49
29/06/2007,17.25.00,42325,42345,42315,42345,63
29/06/2007,17.26.00,42335,42355,42335,42355,69
29/06/2007,17.27.00,42355,42365,42355,42360,45
29/06/2007,17.28.00,42355,42365,42350,42355,60
29/06/2007,17.29.00,42355,42370,42330,42330,84
29/06/2007,17.30.00,42325,42355,42310,42350,89
29/06/2007,17.31.00,42350,42370,42350,42365,46
29/06/2007,17.32.00,42365,42375,42360,42370,27
29/06/2007,17.33.00,42365,42385,42365,42380,48
29/06/2007,17.34.00,42380,42430,42380,42420,91
29/06/2007,17.35.00,42420,42440,42415,42440,57
29/06/2007,17.36.00,42445,42445,42435,42445,60
29/06/2007,17.37.00,42440,42465,42440,42460,32
29/06/2007,17.38.00,42450,42455,42430,42445,120
29/06/2007,17.39.00,42445,42460,42435,42455,60
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/06/2007,16:17:00,42310,42330,42310,42330,48
29/06/2007,16:18:00,42320,42330,42300,42300,27
29/06/2007,16:19:00,42300,42305,42300,42300,14
29/06/2007,16:20:00,42300,42305,42285,42285,35
29/06/2007,16:21:00,42290,42300,42285,42290,18
29/06/2007,16:22:00,42285,42285,42285,42285,5
29/06/2007,16:23:00,42280,42280,42260,42260,35
29/06/2007,16:24:00,42260,42260,42250,42250,48
29/06/2007,16:25:00,42250,42275,42245,42275,24
29/06/2007,16:26:00,42280,42285,42275,42280,15
29/06/2007,16:27:00,42280,42285,42275,42275,25
29/06/2007,16:28:00,42285,42295,42280,42280,31
29/06/2007,16:29:00,42280,42285,42280,42285,4
29/06/2007,16:30:00,42285,42285,42280,42285,6
29/06/2007,16:31:00,42285,42290,42280,42280,18
29/06/2007,16:32:00,42280,42280,42255,42260,74
29/06/2007,16:33:00,42260,42275,42255,42275,16
29/06/2007,16:34:00,42275,42280,42270,42270,11
29/06/2007,16:35:00,42270,42275,42270,42275,12
29/06/2007,16:36:00,42265,42265,42255,42255,27
29/06/2007,16:37:00,42265,42270,42250,42250,31
29/06/2007,16:38:00,42260,42265,42255,42255,12
29/06/2007,16:39:00,42260,42275,42260,42270,20
29/06/2007,16:40:00,42270,42275,42270,42275,8
29/06/2007,16:41:00,42275,42275,42255,42260,30
29/06/2007,16:42:00,42255,42260,42255,42260,3
29/06/2007,16:43:00,42265,42270,42265,42270,13
29/06/2007,16:44:00,42265,42265,42260,42265,22
29/06/2007,16:45:00,42260,42260,42255,42255,4
29/06/2007,16:46:00,42255,42260,42255,42260,12
29/06/2007,16:47:00,42265,42265,42255,42260,7
29/06/2007,16:48:00,42260,42260,42255,42255,6
29/06/2007,16:49:00,42255,42260,42240,42260,30
29/06/2007,16:50:00,42260,42260,42250,42250,6
29/06/2007,16:51:00,42250,42255,42240,42245,15
29/06/2007,16:52:00,42245,42250,42245,42245,4
29/06/2007,16:53:00,42250,42250,42245,42245,6
29/06/2007,16:54:00,42245,42245,42245,42245,9
29/06/2007,16:55:00,42250,42250,42245,42250,9
29/06/2007,16:56:00,42255,42255,42255,42255,4
29/06/2007,16:57:00,42250,42250,42240,42250,13
29/06/2007,16:58:00,42250,42250,42245,42245,21
29/06/2007,16:59:00,42250,42255,42250,42250,31
29/06/2007,17:00:00,42250,42275,42250,42275,17
29/06/2007,17:01:00,42270,42275,42265,42270,39
29/06/2007,17:02:00,42270,42280,42270,42280,9
29/06/2007,17:03:00,42275,42290,42275,42280,31
29/06/2007,17:04:00,42280,42280,42255,42255,58
29/06/2007,17:05:00,42255,42260,42230,42235,67
29/06/2007,17:06:00,42235,42235,42220,42230,43
29/06/2007,17:07:00,42230,42250,42230,42250,30
29/06/2007,17:08:00,42250,42260,42250,42260,14
29/06/2007,17:09:00,42260,42265,42260,42260,24
29/06/2007,17:10:00,42260,42265,42255,42255,12
29/06/2007,17:11:00,42255,42260,42250,42250,14
29/06/2007,17:12:00,42250,42255,42250,42255,10
29/06/2007,17:13:00,42260,42260,42250,42250,15
29/06/2007,17:14:00,42250,42250,42230,42240,42
29/06/2007,17:15:00,42240,42260,42240,42255,38
29/06/2007,17:16:00,42255,42260,42250,42260,302
29/06/2007,17:17:00,42255,42260,42255,42260,29
29/06/2007,17:18:00,42255,42260,42255,42260,4
29/06/2007,17:19:00,42265,42270,42265,42270,6
29/06/2007,17:20:00,42270,42280,42265,42280,27
29/06/2007,17:21:00,42275,42300,42275,42300,27
29/06/2007,17:22:00,42300,42310,42295,42305,43
29/06/2007,17:23:00,42300,42305,42290,42305,38
29/06/2007,17:24:00,42305,42325,42295,42325,49
29/06/2007,17:25:00,42325,42345,42315,42345,63
29/06/2007,17:26:00,42335,42355,42335,42355,69
29/06/2007,17:27:00,42355,42365,42355,42360,45
29/06/2007,17:28:00,42355,42365,42350,42355,60
29/06/2007,17:29:00,42355,42370,42330,42330,84
29/06/2007,17:30:00,42325,42355,42310,42350,89
29/06/2007,17:31:00,42350,42370,42350,42365,46
29/06/2007,17:32:00,42365,42375,42360,42370,27
29/06/2007,17:33:00,42365,42385,42365,42380,48
29/06/2007,17:34:00,42380,42430,42380,42420,91
29/06/2007,17:35:00,42420,42440,42415,42440,57
29/06/2007,17:36:00,42445,42445,42435,42445,60
29/06/2007,17:37:00,42440,42465,42440,42460,32
29/06/2007,17:38:00,42450,42455,42430,42445,120
29/06/2007,17:39:00,42445,42460,42435,42455,60
02/07/2007,09:00:00,42300,42300,42225,42250,121
02/07/2007,09:01:00,42250,42250,42215,42225,147
02/07/2007,09:02:00,42230,42235,42200,42210,55
02/07/2007,09:03:00,42210,42220,42185,42210,51
02/07/2007,09:04:00,42215,42225,42205,42225,32
02/07/2007,09:05:00,42215,42240,42190,42195,78
02/07/2007,09:06:00,42195,42205,42180,42185,42
02/07/2007,09:07:00,42180,42220,42175,42210,53
02/07/2007,09:08:00,42210,42215,42195,42210,39
02/07/2007,09:09:00,42215,42235,42215,42235,29
02/07/2007,09:10:00,42240,42245,42230,42230,35
02/07/2007,09:11:00,42225,42235,42225,42225,11
02/07/2007,09:12:00,42225,42245,42220,42240,35
02/07/2007,09:13:00,42225,42235,42225,42235,21
02/07/2007,09:14:00,42240,42270,42240,42260,37
02/07/2007,09:15:00,42260,42300,42255,42285,47
02/07/2007,09:16:00,42285,42300,42275,42290,36
02/07/2007,09:17:00,42290,42300,42275,42280,65
02/07/2007,09:18:00,42275,42285,42270,42275,42
02/07/2007,09:19:00,42275,42280,42275,42280,7
02/07/2007,09:20:00,42285,42305,42280,42295,46
02/07/2007,09:21:00,42290,42295,42280,42280,89
02/07/2007,09:22:00,42280,42290,42280,42290,25
02/07/2007,09:23:00,42295,42305,42290,42290,33
02/07/2007,09:24:00,42285,42290,42275,42275,17
02/07/2007,09:25:00,42275,42280,42270,42280,18
02/07/2007,09:26:00,42280,42280,42270,42280,23
02/07/2007,09:27:00,42270,42270,42250,42250,28
02/07/2007,09:28:00,42250,42270,42245,42265,26
02/07/2007,09:29:00,42255,42260,42240,42255,35
02/07/2007,09:30:00,42250,42260,42240,42260,30
02/07/2007,09:31:00,42265,42270,42250,42250,52
02/07/2007,09:32:00,42250,42250,42235,42235,43
02/07/2007,09:33:00,42235,42245,42235,42240,12
02/07/2007,09:34:00,42240,42250,42235,42235,30
02/07/2007,09:35:00,42240,42260,42240,42250,25
02/07/2007,09:36:00,42255,42275,42250,42260,31
02/07/2007,09:37:00,42260,42270,42255,42270,11
02/07/2007,09:38:00,42270,42295,42265,42295,24
02/07/2007,09:39:00,42285,42295,42285,42295,6
02/07/2007,09:40:00,42290,42300,42275,42300,31
02/07/2007,09:41:00,42295,42300,42290,42290,33
02/07/2007,09:42:00,42285,42295,42285,42285,9
02/07/2007,09:43:00,42285,42285,42275,42275,10
02/07/2007,09:44:00,42275,42280,42275,42280,5
02/07/2007,09:45:00,42275,42275,42265,42270,13
02/07/2007,09:46:00,42270,42295,42270,42295,16
02/07/2007,09:47:00,42280,42280,42280,42280,2
02/07/2007,09:48:00,42270,42270,42270,42270,2
02/07/2007,09:49:00,42280,42290,42275,42290,16
02/07/2007,09:50:00,42300,42300,42290,42295,11
02/07/2007,09:52:00,42285,42285,42285,42285,4
02/07/2007,09:53:00,42285,42285,42270,42275,17
02/07/2007,09:54:00,42275,42275,42265,42265,6
02/07/2007,09:55:00,42275,42275,42245,42245,46
02/07/2007,09:56:00,42240,42245,42235,42245,35
02/07/2007,09:57:00,42250,42260,42250,42260,10
02/07/2007,09:58:00,42265,42270,42260,42270,21
02/07/2007,09:59:00,42265,42265,42265,42265,1
02/07/2007,10:00:00,42260,42260,42255,42255,6
02/07/2007,10:01:00,42255,42255,42230,42240,44
02/07/2007,10:02:00,42235,42250,42225,42250,37
02/07/2007,10:03:00,42250,42250,42225,42230,24
02/07/2007,10:04:00,42230,42230,42230,42230,31
02/07/2007,10:05:00,42230,42240,42205,42210,45
02/07/2007,10:06:00,42210,42220,42185,42220,54
02/07/2007,10:07:00,42225,42250,42215,42250,42
02/07/2007,10:08:00,42250,42250,42210,42210,39
02/07/2007,10:09:00,42215,42240,42215,42240,26
02/07/2007,10:10:00,42240,42250,42215,42230,44
02/07/2007,10:11:00,42220,42230,42220,42225,14
02/07/2007,10:12:00,42230,42240,42230,42235,12
02/07/2007,10:13:00,42235,42235,42225,42225,9
02/07/2007,10:15:00,42220,42220,42200,42200,19
02/07/2007,10:16:00,42205,42220,42205,42210,25
02/07/2007,10:17:00,42205,42205,42200,42200,8
02/07/2007,10:18:00,42205,42210,42200,42205,25
02/07/2007,10:20:00,42205,42220,42205,42215,8
02/07/2007,10:21:00,42220,42220,42215,42220,4
02/07/2007,10:22:00,42215,42215,42215,42215,2
02/07/2007,10:23:00,42210,42210,42205,42205,3
02/07/2007,10:24:00,42205,42205,42200,42200,13
02/07/2007,10:25:00,42200,42205,42195,42205,6
02/07/2007,10:26:00,42210,42210,42195,42195,12
02/07/2007,10:27:00,42190,42195,42165,42170,135
02/07/2007,10:28:00,42165,42170,42150,42165,114
02/07/2007,10:29:00,42165,42180,42165,42165,22
02/07/2007,10:30:00,42165,42175,42160,42165,39
02/07/2007,10:31:00,42165,42180,42160,42165,41
02/07/2007,10:32:00,42165,42165,42150,42160,89
02/07/2007,10:33:00,42170,42175,42170,42170,15
02/07/2007,10:34:00,42175,42175,42160,42170,13
02/07/2007,10:35:00,42170,42175,42165,42165,10
02/07/2007,10:36:00,42170,42170,42130,42135,81
02/07/2007,10:37:00,42140,42145,42130,42135,50
02/07/2007,10:38:00,42135,42135,42120,42135,49
02/07/2007,10:39:00,42135,42135,42130,42130,14
02/07/2007,10:40:00,42135,42135,42105,42120,87
02/07/2007,10:41:00,42115,42120,42100,42105,59
02/07/2007,10:42:00,42110,42120,42110,42115,38
02/07/2007,10:43:00,42115,42130,42105,42110,44
02/07/2007,10:44:00,42115,42125,42115,42120,20
02/07/2007,10:45:00,42120,42125,42110,42115,13
02/07/2007,10:46:00,42110,42115,42105,42110,21
02/07/2007,10:47:00,42110,42125,42110,42115,24
02/07/2007,10:48:00,42110,42115,42110,42115,10
02/07/2007,10:49:00,42115,42120,42110,42110,6
02/07/2007,10:50:00,42110,42115,42095,42095,44
02/07/2007,10:51:00,42100,42110,42095,42100,56
02/07/2007,10:52:00,42105,42115,42100,42100,22
02/07/2007,10:53:00,42105,42115,42105,42115,7
02/07/2007,10:54:00,42110,42110,42085,42085,35
02/07/2007,10:55:00,42090,42105,42090,42105,16
02/07/2007,10:56:00,42110,42110,42090,42095,17
02/07/2007,10:57:00,42090,42105,42090,42095,8
02/07/2007,10:58:00,42105,42110,42100,42105,10
02/07/2007,10:59:00,42095,42110,42085,42105,26
02/07/2007,11:00:00,42110,42115,42095,42110,33
02/07/2007,11:01:00,42105,42105,42095,42100,31
02/07/2007,11:02:00,42105,42115,42100,42110,62
02/07/2007,11:03:00,42110,42125,42110,42125,19
02/07/2007,11:04:00,42130,42145,42130,42140,32
02/07/2007,11:05:00,42135,42140,42135,42140,7
02/07/2007,11:06:00,42130,42130,42125,42125,8
02/07/2007,11:09:00,42135,42135,42130,42130,3
02/07/2007,11:10:00,42130,42130,42130,42130,1
02/07/2007,11:11:00,42125,42130,42125,42125,5
02/07/2007,11:12:00,42120,42120,42120,42120,6
02/07/2007,11:13:00,42120,42125,42120,42125,2
02/07/2007,11:17:00,42120,42120,42115,42115,8
02/07/2007,11:18:00,42115,42115,42105,42105,39
02/07/2007,11:19:00,42100,42100,42095,42095,15
02/07/2007,11:20:00,42100,42105,42100,42105,6
02/07/2007,11:21:00,42100,42100,42085,42085,22
02/07/2007,11:22:00,42085,42090,42085,42085,4
02/07/2007,11:23:00,42095,42105,42095,42105,6
02/07/2007,11:24:00,42105,42110,42105,42110,3
02/07/2007,11:25:00,42110,42130,42110,42125,13
02/07/2007,11:26:00,42125,42135,42125,42135,14
02/07/2007,11:27:00,42135,42135,42130,42135,5
02/07/2007,11:28:00,42130,42130,42125,42130,10
02/07/2007,11:29:00,42130,42130,42130,42130,2
02/07/2007,11:30:00,42130,42130,42125,42125,2
02/07/2007,11:31:00,42125,42135,42125,42125,5
02/07/2007,11:32:00,42120,42135,42120,42130,9
02/07/2007,11:33:00,42130,42130,42130,42130,7
02/07/2007,11:34:00,42130,42130,42130,42130,1
02/07/2007,11:35:00,42130,42130,42125,42125,14
02/07/2007,11:36:00,42125,42125,42120,42125,8
02/07/2007,11:37:00,42120,42120,42120,42120,7
02/07/2007,11:38:00,42125,42125,42125,42125,1
02/07/2007,11:40:00,42125,42125,42120,42120,5
02/07/2007,11:41:00,42125,42130,42125,42125,9
02/07/2007,11:42:00,42125,42125,42125,42125,1
02/07/2007,11:43:00,42120,42120,42120,42120,3
02/07/2007,11:44:00,42120,42120,42120,42120,2
02/07/2007,11:45:00,42120,42120,42110,42110,10
02/07/2007,11:46:00,42120,42120,42110,42115,38
02/07/2007,11:47:00,42120,42125,42120,42125,11
02/07/2007,11:48:00,42130,42130,42130,42130,2
02/07/2007,11:49:00,42130,42130,42130,42130,2
02/07/2007,11:50:00,42130,42130,42130,42130,4
02/07/2007,11:52:00,42125,42130,42125,42130,10
02/07/2007,11:53:00,42130,42130,42130,42130,2
02/07/2007,11:54:00,42130,42130,42125,42125,12
02/07/2007,11:55:00,42120,42125,42120,42120,15
02/07/2007,11:56:00,42115,42120,42115,42115,11
02/07/2007,11:57:00,42110,42115,42105,42110,31
02/07/2007,11:58:00,42115,42125,42115,42125,19
02/07/2007,11:59:00,42125,42125,42125,42125,3
02/07/2007,12:00:00,42125,42125,42125,42125,5
02/07/2007,12:01:00,42120,42120,42120,42120,2
02/07/2007,12:02:00,42125,42125,42110,42110,16
02/07/2007,12:03:00,42115,42130,42115,42130,14
02/07/2007,12:04:00,42135,42140,42125,42125,16
02/07/2007,12:05:00,42125,42125,42125,42125,6
02/07/2007,12:06:00,42130,42140,42130,42130,9
02/07/2007,12:07:00,42135,42140,42130,42140,5
02/07/2007,12:08:00,42135,42155,42135,42155,37
02/07/2007,12:09:00,42150,42160,42150,42150,12
02/07/2007,12:10:00,42155,42155,42150,42150,2
02/07/2007,12:11:00,42155,42155,42155,42155,1
02/07/2007,12:12:00,42155,42155,42150,42150,10
02/07/2007,12:13:00,42145,42155,42145,42155,7
02/07/2007,12:14:00,42155,42155,42155,42155,5
02/07/2007,12:15:00,42150,42155,42145,42155,8
02/07/2007,12:16:00,42145,42150,42140,42140,10
02/07/2007,12:17:00,42140,42145,42140,42145,4
02/07/2007,12:19:00,42140,42140,42135,42135,5
02/07/2007,12:20:00,42135,42140,42130,42140,8
02/07/2007,12:21:00,42140,42140,42140,42140,4
02/07/2007,12:22:00,42145,42145,42145,42145,1
02/07/2007,12:23:00,42140,42140,42140,42140,1
02/07/2007,12:24:00,42140,42140,42140,42140,1
02/07/2007,12:25:00,42135,42135,42130,42130,5
02/07/2007,12:26:00,42125,42125,42125,42125,2
02/07/2007,12:27:00,42120,42120,42110,42115,15
02/07/2007,12:28:00,42115,42120,42110,42110,8
02/07/2007,12:29:00,42110,42110,42100,42100,12
02/07/2007,12:30:00,42100,42100,42095,42095,8
02/07/2007,12:31:00,42095,42100,42095,42100,5
02/07/2007,12:32:00,42100,42100,42100,42100,3
02/07/2007,12:33:00,42100,42110,42100,42110,5
02/07/2007,12:34:00,42110,42110,42105,42105,7
02/07/2007,12:35:00,42115,42115,42115,42115,2
02/07/2007,12:36:00,42115,42115,42115,42115,1
02/07/2007,12:37:00,42115,42115,42115,42115,3
02/07/2007,12:39:00,42120,42120,42120,42120,1
02/07/2007,12:40:00,42115,42115,42110,42110,3
02/07/2007,12:41:00,42115,42115,42115,42115,2
02/07/2007,12:42:00,42110,42115,42110,42115,2
02/07/2007,12:43:00,42110,42110,42110,42110,1
02/07/2007,12:44:00,42115,42115,42110,42110,2
02/07/2007,12:45:00,42115,42120,42110,42120,4
02/07/2007,12:46:00,42120,42120,42120,42120,4
02/07/2007,12:47:00,42125,42125,42125,42125,2
02/07/2007,12:49:00,42125,42125,42125,42125,8
02/07/2007,12:50:00,42125,42130,42125,42130,14
02/07/2007,12:51:00,42140,42145,42140,42145,8
02/07/2007,12:52:00,42145,42150,42145,42150,9
02/07/2007,12:53:00,42150,42160,42150,42160,26
02/07/2007,12:54:00,42160,42180,42160,42170,25
02/07/2007,12:55:00,42175,42180,42175,42180,16
02/07/2007,12:56:00,42180,42180,42175,42175,8
02/07/2007,12:57:00,42175,42175,42175,42175,4
02/07/2007,12:58:00,42180,42185,42180,42185,17
02/07/2007,12:59:00,42185,42185,42180,42185,8
02/07/2007,13:00:00,42185,42195,42185,42185,25
02/07/2007,13:01:00,42185,42190,42185,42185,6
02/07/2007,13:02:00,42195,42200,42190,42190,17
02/07/2007,13:03:00,42185,42200,42185,42200,20
02/07/2007,13:04:00,42205,42210,42200,42200,17
02/07/2007,13:05:00,42200,42205,42200,42205,16
02/07/2007,13:06:00,42210,42235,42210,42225,59
02/07/2007,13:07:00,42230,42230,42215,42215,20
02/07/2007,13:08:00,42215,42215,42200,42210,31
02/07/2007,13:09:00,42210,42215,42205,42205,4
02/07/2007,13:10:00,42200,42220,42195,42210,34
02/07/2007,13:11:00,42215,42225,42210,42225,11
02/07/2007,13:12:00,42220,42220,42215,42215,11
02/07/2007,13:13:00,42225,42225,42225,42225,5
02/07/2007,13:14:00,42220,42220,42215,42215,18
02/07/2007,13:15:00,42220,42225,42220,42225,5
02/07/2007,13:16:00,42220,42230,42220,42230,9
02/07/2007,13:17:00,42230,42230,42220,42220,21
02/07/2007,13:18:00,42225,42230,42225,42230,3
02/07/2007,13:19:00,42220,42225,42220,42225,11
02/07/2007,13:20:00,42225,42225,42215,42220,8
02/07/2007,13:22:00,42215,42220,42215,42220,11
02/07/2007,13:23:00,42225,42235,42225,42230,21
02/07/2007,13:24:00,42230,42230,42225,42225,12
02/07/2007,13:25:00,42225,42225,42215,42215,12
02/07/2007,13:26:00,42215,42215,42215,42215,5
02/07/2007,13:27:00,42210,42215,42210,42215,6
02/07/2007,13:28:00,42220,42220,42200,42210,21
02/07/2007,13:29:00,42210,42220,42210,42215,8
02/07/2007,13:30:00,42215,42215,42210,42215,20
02/07/2007,13:31:00,42220,42230,42220,42225,26
02/07/2007,13:32:00,42220,42220,42215,42215,5
02/07/2007,13:33:00,42215,42220,42215,42220,6
02/07/2007,13:36:00,42225,42225,42225,42225,2
02/07/2007,13:37:00,42225,42225,42225,42225,4
02/07/2007,13:38:00,42225,42225,42215,42220,10
02/07/2007,13:39:00,42220,42220,42220,42220,1
02/07/2007,13:40:00,42220,42225,42220,42225,3
02/07/2007,13:41:00,42220,42220,42220,42220,1
02/07/2007,13:42:00,42220,42220,42220,42220,1
02/07/2007,13:43:00,42220,42225,42215,42215,9
02/07/2007,13:45:00,42210,42210,42200,42200,26
02/07/2007,13:46:00,42200,42205,42200,42200,12
02/07/2007,13:47:00,42210,42210,42205,42210,7
02/07/2007,13:48:00,42210,42210,42200,42200,6
02/07/2007,13:49:00,42205,42205,42205,42205,4
02/07/2007,13:50:00,42205,42215,42200,42215,12
02/07/2007,13:51:00,42215,42215,42205,42205,4
02/07/2007,13:54:00,42205,42215,42205,42215,5
02/07/2007,13:57:00,42215,42215,42215,42215,20
02/07/2007,13:58:00,42215,42215,42210,42210,3
02/07/2007,13:59:00,42215,42215,42210,42210,4
02/07/2007,14:00:00,42210,42210,42210,42210,4
02/07/2007,14:01:00,42210,42210,42210,42210,2
02/07/2007,14:03:00,42215,42215,42215,42215,2
02/07/2007,14:04:00,42220,42220,42220,42220,9
02/07/2007,14:05:00,42225,42225,42225,42225,9
02/07/2007,14:06:00,42230,42230,42230,42230,1
02/07/2007,14:07:00,42225,42225,42225,42225,2
02/07/2007,14:08:00,42230,42230,42225,42230,4
02/07/2007,14:09:00,42225,42230,42225,42225,6
02/07/2007,14:10:00,42230,42240,42230,42240,22
02/07/2007,14:11:00,42235,42240,42235,42235,6
02/07/2007,14:12:00,42230,42240,42230,42235,7
02/07/2007,14:13:00,42235,42235,42235,42235,3
02/07/2007,14:14:00,42240,42250,42225,42225,45
02/07/2007,14:15:00,42225,42225,42220,42225,15
02/07/2007,14:16:00,42225,42225,42225,42225,2
02/07/2007,14:17:00,42220,42225,42220,42220,20
02/07/2007,14:18:00,42220,42220,42220,42220,3
02/07/2007,14:19:00,42220,42220,42220,42220,4
02/07/2007,14:20:00,42225,42225,42225,42225,10
02/07/2007,14:21:00,42220,42220,42205,42210,11
02/07/2007,14:22:00,42210,42210,42210,42210,1
02/07/2007,14:23:00,42210,42215,42210,42215,9
02/07/2007,14:24:00,42215,42215,42195,42205,25
02/07/2007,14:25:00,42195,42195,42185,42185,14
02/07/2007,14:26:00,42185,42190,42185,42190,3
02/07/2007,14:27:00,42190,42190,42185,42185,4
02/07/2007,14:28:00,42185,42185,42185,42185,5
02/07/2007,14:29:00,42190,42190,42185,42185,3
02/07/2007,14:30:00,42185,42195,42180,42180,20
02/07/2007,14:31:00,42180,42180,42170,42170,4
02/07/2007,14:32:00,42170,42175,42170,42170,11
02/07/2007,14:33:00,42175,42180,42170,42170,8
02/07/2007,14:34:00,42170,42170,42170,42170,6
02/07/2007,14:35:00,42170,42175,42170,42170,4
02/07/2007,14:36:00,42170,42170,42165,42170,9
02/07/2007,14:37:00,42170,42185,42170,42180,19
02/07/2007,14:38:00,42180,42180,42180,42180,3
02/07/2007,14:39:00,42180,42180,42180,42180,1
02/07/2007,14:40:00,42180,42185,42180,42185,4
02/07/2007,14:41:00,42185,42200,42185,42200,33
02/07/2007,14:42:00,42205,42220,42205,42215,19
02/07/2007,14:43:00,42205,42210,42195,42195,15
02/07/2007,14:44:00,42190,42190,42170,42170,24
02/07/2007,14:45:00,42175,42180,42175,42175,9
02/07/2007,14:46:00,42175,42175,42175,42175,11
02/07/2007,14:47:00,42175,42185,42175,42185,4
02/07/2007,14:48:00,42185,42195,42185,42190,6
02/07/2007,14:49:00,42190,42195,42190,42195,3
02/07/2007,14:50:00,42195,42195,42190,42190,6
02/07/2007,14:51:00,42190,42190,42190,42190,1
02/07/2007,14:52:00,42190,42195,42190,42195,3
02/07/2007,14:53:00,42200,42200,42195,42195,10
02/07/2007,14:54:00,42195,42200,42190,42195,4
02/07/2007,14:55:00,42190,42195,42190,42195,5
02/07/2007,14:56:00,42200,42200,42200,42200,1
02/07/2007,14:57:00,42200,42200,42195,42195,6
02/07/2007,14:58:00,42195,42195,42195,42195,7
02/07/2007,14:59:00,42200,42200,42200,42200,2
02/07/2007,15:00:00,42200,42200,42200,42200,2
02/07/2007,15:01:00,42200,42200,42190,42190,12
02/07/2007,15:02:00,42190,42190,42185,42185,3
02/07/2007,15:03:00,42185,42185,42180,42185,17
02/07/2007,15:05:00,42190,42195,42185,42195,10
02/07/2007,15:06:00,42195,42200,42195,42200,4
02/07/2007,15:07:00,42195,42200,42185,42190,17
02/07/2007,15:08:00,42195,42200,42195,42200,5
02/07/2007,15:09:00,42205,42215,42205,42215,6
02/07/2007,15:10:00,42220,42220,42210,42210,12
02/07/2007,15:11:00,42210,42210,42210,42210,2
02/07/2007,15:12:00,42205,42205,42200,42205,13
02/07/2007,15:13:00,42200,42200,42200,42200,1
02/07/2007,15:14:00,42205,42205,42200,42200,3
02/07/2007,15:15:00,42205,42210,42205,42210,12
02/07/2007,15:16:00,42210,42210,42205,42205,4
02/07/2007,15:17:00,42205,42210,42200,42200,14
02/07/2007,15:18:00,42200,42210,42200,42205,19
02/07/2007,15:19:00,42210,42210,42195,42205,41
02/07/2007,15:20:00,42205,42205,42205,42205,1
02/07/2007,15:21:00,42210,42215,42210,42210,17
02/07/2007,15:22:00,42210,42210,42205,42205,8
02/07/2007,15:23:00,42205,42210,42205,42210,9
02/07/2007,15:24:00,42205,42210,42205,42210,2
02/07/2007,15:25:00,42210,42210,42210,42210,1
02/07/2007,15:26:00,42210,42215,42210,42210,9
02/07/2007,15:27:00,42215,42215,42210,42210,6
02/07/2007,15:28:00,42210,42210,42205,42205,4
02/07/2007,15:29:00,42215,42230,42215,42230,45
02/07/2007,15:30:00,42230,42260,42230,42245,85
02/07/2007,15:31:00,42245,42260,42240,42250,56
02/07/2007,15:32:00,42245,42245,42230,42240,34
02/07/2007,15:33:00,42245,42255,42240,42250,15
02/07/2007,15:34:00,42240,42260,42235,42260,53
02/07/2007,15:35:00,42260,42280,42260,42270,72
02/07/2007,15:36:00,42270,42280,42260,42260,68
02/07/2007,15:37:00,42260,42270,42250,42265,44
02/07/2007,15:38:00,42260,42260,42245,42250,18
02/07/2007,15:39:00,42250,42255,42230,42235,42
02/07/2007,15:40:00,42235,42250,42230,42250,46
02/07/2007,15:41:00,42255,42265,42225,42230,72
02/07/2007,15:42:00,42225,42235,42225,42230,29
02/07/2007,15:43:00,42225,42225,42205,42215,35
02/07/2007,15:44:00,42210,42225,42210,42215,25
02/07/2007,15:45:00,42225,42245,42220,42220,50
02/07/2007,15:46:00,42225,42260,42225,42260,48
02/07/2007,15:47:00,42255,42255,42250,42255,13
02/07/2007,15:48:00,42245,42260,42240,42260,15
02/07/2007,15:49:00,42255,42255,42245,42255,13
02/07/2007,15:50:00,42260,42265,42245,42245,33
02/07/2007,15:51:00,42255,42265,42255,42265,15
02/07/2007,15:52:00,42270,42280,42265,42275,18
02/07/2007,15:53:00,42270,42275,42270,42275,14
02/07/2007,15:54:00,42280,42295,42280,42280,34
02/07/2007,15:55:00,42285,42290,42280,42290,10
02/07/2007,15:56:00,42290,42295,42290,42290,26
02/07/2007,15:57:00,42295,42315,42295,42300,90
02/07/2007,15:58:00,42300,42310,42295,42300,15
02/07/2007,15:59:00,42295,42325,42290,42310,104
02/07/2007,16:00:00,42320,42380,42305,42380,288
02/07/2007,16:01:00,42380,42405,42365,42380,144
02/07/2007,16:02:00,42375,42380,42365,42370,99
02/07/2007,16:03:00,42365,42380,42340,42340,90
02/07/2007,16:04:00,42340,42360,42340,42360,56
02/07/2007,16:05:00,42360,42370,42355,42355,84
02/07/2007,16:06:00,42355,42380,42355,42365,84
02/07/2007,16:07:00,42365,42380,42355,42375,67
02/07/2007,16:08:00,42370,42385,42360,42370,72
02/07/2007,16:09:00,42375,42390,42370,42385,62
02/07/2007,16:10:00,42385,42395,42380,42380,63
02/07/2007,16:11:00,42385,42390,42380,42385,18
02/07/2007,16:12:00,42385,42395,42385,42390,19
02/07/2007,16:13:00,42390,42395,42380,42385,36
02/07/2007,16:14:00,42390,42425,42390,42415,119
02/07/2007,16:15:00,42420,42440,42420,42425,106
02/07/2007,16:16:00,42425,42425,42390,42400,77
02/07/2007,16:17:00,42405,42410,42400,42400,39
02/07/2007,16:18:00,42400,42400,42380,42395,56
02/07/2007,16:19:00,42400,42400,42375,42385,56
02/07/2007,16:20:00,42385,42385,42370,42370,33
02/07/2007,16:21:00,42370,42375,42370,42375,11
02/07/2007,16:22:00,42375,42385,42370,42370,49
02/07/2007,16:23:00,42370,42390,42370,42390,40
02/07/2007,16:24:00,42395,42410,42385,42385,90
02/07/2007,16:25:00,42390,42390,42385,42385,36
02/07/2007,16:26:00,42380,42380,42355,42370,68
02/07/2007,16:27:00,42365,42370,42360,42360,35
02/07/2007,16:28:00,42370,42375,42345,42345,36
02/07/2007,16:29:00,42345,42355,42340,42345,20
02/07/2007,16:30:00,42350,42365,42345,42360,19
02/07/2007,16:31:00,42360,42360,42340,42350,53
02/07/2007,16:32:00,42345,42355,42335,42345,36
02/07/2007,16:33:00,42345,42360,42345,42355,35
02/07/2007,16:34:00,42360,42405,42350,42385,95
02/07/2007,16:35:00,42385,42390,42380,42380,30
02/07/2007,16:36:00,42380,42395,42380,42395,43
02/07/2007,16:37:00,42400,42415,42400,42415,40
02/07/2007,16:38:00,42415,42415,42400,42415,23
02/07/2007,16:39:00,42415,42415,42395,42400,11
02/07/2007,16:40:00,42395,42395,42385,42390,15
02/07/2007,16:41:00,42385,42385,42385,42385,7
02/07/2007,16:42:00,42380,42395,42375,42375,28
02/07/2007,16:43:00,42385,42385,42375,42375,8
02/07/2007,16:44:00,42375,42375,42355,42360,21
02/07/2007,16:45:00,42360,42375,42350,42375,42
02/07/2007,16:46:00,42365,42365,42355,42355,16
02/07/2007,16:47:00,42365,42380,42365,42370,14
02/07/2007,16:48:00,42365,42370,42360,42360,37
02/07/2007,16:49:00,42360,42360,42355,42360,7
02/07/2007,16:50:00,42355,42365,42350,42355,22
02/07/2007,16:51:00,42350,42355,42345,42355,19
02/07/2007,16:52:00,42350,42350,42335,42345,35
02/07/2007,16:53:00,42340,42350,42335,42335,17
02/07/2007,16:54:00,42335,42340,42325,42335,32
02/07/2007,16:55:00,42340,42340,42330,42335,7
02/07/2007,16:56:00,42335,42360,42335,42355,36
02/07/2007,16:57:00,42350,42350,42345,42345,13
02/07/2007,16:58:00,42345,42365,42340,42355,54
02/07/2007,16:59:00,42350,42370,42350,42370,60
02/07/2007,17:00:00,42370,42400,42360,42395,50
02/07/2007,17:01:00,42390,42395,42375,42375,39
02/07/2007,17:02:00,42370,42375,42365,42370,38
02/07/2007,17:03:00,42360,42365,42360,42360,6
02/07/2007,17:04:00,42365,42380,42360,42380,21
02/07/2007,17:05:00,42375,42385,42370,42385,15
02/07/2007,17:06:00,42390,42390,42375,42375,26
02/07/2007,17:07:00,42380,42380,42375,42375,32
02/07/2007,17:08:00,42370,42380,42370,42380,4
02/07/2007,17:09:00,42375,42380,42370,42380,6
02/07/2007,17:10:00,42385,42395,42385,42395,19
02/07/2007,17:11:00,42380,42405,42380,42405,35
02/07/2007,17:12:00,42400,42405,42395,42400,11
02/07/2007,17:13:00,42400,42400,42380,42385,32
02/07/2007,17:14:00,42385,42390,42385,42390,6
02/07/2007,17:15:00,42390,42390,42365,42365,44
02/07/2007,17:16:00,42360,42365,42350,42365,28
02/07/2007,17:17:00,42365,42375,42360,42375,10
02/07/2007,17:18:00,42370,42380,42365,42380,18
02/07/2007,17:19:00,42380,42385,42370,42385,9
02/07/2007,17:20:00,42380,42380,42360,42375,25
02/07/2007,17:21:00,42375,42375,42355,42355,25
02/07/2007,17:22:00,42360,42375,42360,42375,22
02/07/2007,17:23:00,42380,42380,42360,42370,10
02/07/2007,17:24:00,42370,42375,42365,42375,16
02/07/2007,17:25:00,42365,42375,42360,42370,24
02/07/2007,17:26:00,42365,42390,42360,42390,50
02/07/2007,17:27:00,42385,42395,42380,42390,47
02/07/2007,17:28:00,42390,42395,42390,42390,25
02/07/2007,17:29:00,42385,42390,42370,42370,61
02/07/2007,17:30:00,42365,42370,42360,42365,27
02/07/2007,17:31:00,42370,42370,42360,42370,14
02/07/2007,17:32:00,42370,42375,42370,42375,8
02/07/2007,17:33:00,42370,42375,42365,42365,13
02/07/2007,17:34:00,42360,42370,42360,42360,31
02/07/2007,17:35:00,42365,42365,42340,42345,22
02/07/2007,17:36:00,42340,42345,42340,42340,15
02/07/2007,17:37:00,42350,42350,42340,42340,7
02/07/2007,17:38:00,42340,42350,42335,42340,27
02/07/2007,17:39:00,42340,42345,42330,42340,34
03/07/2007,09:00:00,42540,42650,42510,42650,196
03/07/2007,09:01:00,42650,42650,42585,42590,75
03/07/2007,09:02:00,42595,42595,42570,42575,64
03/07/2007,09:03:00,42570,42585,42565,42580,58
03/07/2007,09:04:00,42570,42605,42570,42605,77
03/07/2007,09:05:00,42595,42615,42580,42610,117
03/07/2007,09:06:00,42615,42625,42605,42625,91
03/07/2007,09:07:00,42625,42630,42615,42625,57
03/07/2007,09:08:00,42630,42645,42620,42620,71
03/07/2007,09:09:00,42625,42630,42615,42620,33
03/07/2007,09:10:00,42620,42625,42605,42625,69
03/07/2007,09:11:00,42625,42640,42625,42635,53
03/07/2007,09:12:00,42630,42645,42630,42640,21
03/07/2007,09:13:00,42640,42640,42620,42630,42
03/07/2007,09:14:00,42630,42635,42625,42630,39
03/07/2007,09:15:00,42630,42635,42620,42630,49
03/07/2007,09:16:00,42630,42645,42630,42645,29
03/07/2007,09:17:00,42645,42660,42645,42645,76
03/07/2007,09:18:00,42650,42655,42640,42650,37
03/07/2007,09:19:00,42650,42655,42645,42645,48
03/07/2007,09:20:00,42640,42650,42640,42640,37
03/07/2007,09:21:00,42640,42645,42635,42635,27
03/07/2007,09:22:00,42635,42640,42625,42640,33
03/07/2007,09:23:00,42640,42655,42640,42645,63
03/07/2007,09:24:00,42640,42675,42640,42665,72
03/07/2007,09:25:00,42665,42680,42665,42675,42
03/07/2007,09:26:00,42675,42690,42670,42675,24
03/07/2007,09:27:00,42675,42680,42670,42670,12
03/07/2007,09:28:00,42670,42685,42670,42680,25
03/07/2007,09:29:00,42685,42685,42675,42680,26
03/07/2007,09:30:00,42680,42715,42680,42705,99
03/07/2007,09:31:00,42705,42715,42700,42700,36
03/07/2007,09:32:00,42700,42715,42700,42710,36
03/07/2007,09:33:00,42715,42735,42715,42725,51
03/07/2007,09:34:00,42725,42730,42720,42730,17
03/07/2007,09:35:00,42725,42730,42710,42710,14
03/07/2007,09:36:00,42710,42720,42705,42715,22
03/07/2007,09:37:00,42710,42710,42690,42690,37
03/07/2007,09:38:00,42695,42695,42685,42690,17
03/07/2007,09:39:00,42695,42705,42695,42700,17
03/07/2007,09:40:00,42700,42720,42700,42715,43
03/07/2007,09:41:00,42715,42715,42710,42710,11
03/07/2007,09:42:00,42715,42715,42705,42705,15
03/07/2007,09:43:00,42705,42710,42705,42705,7
03/07/2007,09:44:00,42705,42705,42700,42700,4
03/07/2007,09:45:00,42700,42700,42700,42700,14
03/07/2007,09:46:00,42700,42705,42700,42700,8
03/07/2007,09:47:00,42700,42710,42700,42705,16
03/07/2007,09:48:00,42700,42705,42695,42695,20
03/07/2007,09:49:00,42695,42695,42685,42690,15
03/07/2007,09:50:00,42695,42695,42690,42695,13
03/07/2007,09:51:00,42695,42695,42685,42685,7
03/07/2007,09:52:00,42685,42685,42675,42680,48
03/07/2007,09:53:00,42680,42685,42670,42670,19
03/07/2007,09:54:00,42675,42685,42670,42685,12
03/07/2007,09:55:00,42685,42685,42680,42680,13
03/07/2007,09:56:00,42675,42680,42675,42680,3
03/07/2007,09:57:00,42680,42680,42675,42675,5
03/07/2007,09:58:00,42675,42685,42675,42675,13
03/07/2007,09:59:00,42680,42680,42675,42675,3
03/07/2007,10:00:00,42680,42685,42680,42680,4
03/07/2007,10:01:00,42680,42685,42675,42685,16
03/07/2007,10:02:00,42685,42690,42685,42690,9
03/07/2007,10:03:00,42685,42685,42680,42680,16
03/07/2007,10:04:00,42680,42680,42680,42680,1
03/07/2007,10:05:00,42685,42705,42685,42705,34
03/07/2007,10:06:00,42705,42710,42700,42705,14
03/07/2007,10:07:00,42710,42715,42705,42705,23
03/07/2007,10:08:00,42700,42710,42700,42710,31
03/07/2007,10:09:00,42715,42730,42715,42730,43
03/07/2007,10:10:00,42725,42730,42720,42730,43
03/07/2007,10:11:00,42725,42725,42715,42725,8
03/07/2007,10:12:00,42720,42730,42720,42725,34
03/07/2007,10:13:00,42725,42725,42720,42725,15
03/07/2007,10:14:00,42725,42725,42710,42720,42
03/07/2007,10:15:00,42720,42720,42710,42710,15
03/07/2007,10:16:00,42710,42720,42705,42710,9
03/07/2007,10:17:00,42715,42715,42715,42715,27
03/07/2007,10:18:00,42715,42730,42715,42720,24
03/07/2007,10:19:00,42715,42720,42705,42720,45
03/07/2007,10:20:00,42715,42725,42705,42710,24
03/07/2007,10:21:00,42705,42710,42700,42700,17
03/07/2007,10:22:00,42695,42695,42695,42695,4
03/07/2007,10:23:00,42690,42690,42685,42685,16
03/07/2007,10:24:00,42690,42700,42690,42700,16
03/07/2007,10:25:00,42695,42695,42690,42695,8
03/07/2007,10:26:00,42690,42690,42675,42675,15
03/07/2007,10:27:00,42680,42680,42670,42670,13
03/07/2007,10:28:00,42670,42670,42665,42670,15
03/07/2007,10:29:00,42665,42675,42665,42675,15
03/07/2007,10:30:00,42675,42685,42675,42680,11
03/07/2007,10:31:00,42675,42685,42675,42680,18
03/07/2007,10:32:00,42685,42690,42675,42680,35
03/07/2007,10:33:00,42680,42685,42680,42685,18
03/07/2007,10:34:00,42685,42695,42675,42685,66
03/07/2007,10:35:00,42685,42685,42680,42680,9
03/07/2007,10:36:00,42675,42675,42675,42675,7
03/07/2007,10:37:00,42680,42680,42670,42670,20
03/07/2007,10:38:00,42670,42670,42670,42670,1
03/07/2007,10:39:00,42670,42670,42665,42665,10
03/07/2007,10:40:00,42675,42685,42675,42685,17
03/07/2007,10:41:00,42690,42695,42690,42690,7
03/07/2007,10:42:00,42690,42690,42680,42680,16
03/07/2007,10:43:00,42685,42690,42685,42685,28
03/07/2007,10:44:00,42685,42690,42685,42685,9
03/07/2007,10:45:00,42695,42705,42695,42700,14
03/07/2007,10:46:00,42700,42715,42700,42710,23
03/07/2007,10:47:00,42715,42720,42705,42720,46
03/07/2007,10:48:00,42720,42720,42710,42715,13
03/07/2007,10:49:00,42710,42715,42705,42715,32
03/07/2007,10:50:00,42715,42725,42715,42715,68
03/07/2007,10:51:00,42720,42725,42720,42725,6
03/07/2007,10:52:00,42725,42725,42715,42720,15
03/07/2007,10:53:00,42715,42720,42715,42715,21
03/07/2007,10:54:00,42715,42715,42715,42715,10
03/07/2007,10:55:00,42715,42715,42710,42710,8
03/07/2007,10:56:00,42710,42710,42695,42700,25
03/07/2007,10:57:00,42705,42705,42705,42705,7
03/07/2007,10:58:00,42700,42700,42695,42695,2
03/07/2007,10:59:00,42695,42705,42695,42700,3
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/07/2007,16:58:00,42345,42365,42340,42355,54
02/07/2007,16:59:00,42350,42370,42350,42370,60
02/07/2007,17:00:00,42370,42400,42360,42395,50
02/07/2007,17:01:00,42390,42395,42375,42375,39
02/07/2007,17:02:00,42370,42375,42365,42370,38
02/07/2007,17:03:00,42360,42365,42360,42360,6
02/07/2007,17:04:00,42365,42380,42360,42380,21
02/07/2007,17:05:00,42375,42385,42370,42385,15
02/07/2007,17:06:00,42390,42390,42375,42375,26
02/07/2007,17:07:00,42380,42380,42375,42375,32
02/07/2007,17:08:00,42370,42380,42370,42380,4
02/07/2007,17:09:00,42375,42380,42370,42380,6
02/07/2007,17:10:00,42385,42395,42385,42395,19
02/07/2007,17:11:00,42380,42405,42380,42405,35
02/07/2007,17:12:00,42400,42405,42395,42400,11
02/07/2007,17:13:00,42400,42400,42380,42385,32
02/07/2007,17:14:00,42385,42390,42385,42390,6
02/07/2007,17:15:00,42390,42390,42365,42365,44
02/07/2007,17:16:00,42360,42365,42350,42365,28
02/07/2007,17:17:00,42365,42375,42360,42375,10
02/07/2007,17:18:00,42370,42380,42365,42380,18
02/07/2007,17:19:00,42380,42385,42370,42385,9
02/07/2007,17:20:00,42380,42380,42360,42375,25
02/07/2007,17:21:00,42375,42375,42355,42355,25
02/07/2007,17:22:00,42360,42375,42360,42375,22
02/07/2007,17:23:00,42380,42380,42360,42370,10
02/07/2007,17:24:00,42370,42375,42365,42375,16
02/07/2007,17:25:00,42365,42375,42360,42370,24
02/07/2007,17:26:00,42365,42390,42360,42390,50
02/07/2007,17:27:00,42385,42395,42380,42390,47
02/07/2007,17:28:00,42390,42395,42390,42390,25
02/07/2007,17:29:00,42385,42390,42370,42370,61
02/07/2007,17:30:00,42365,42370,42360,42365,27
02/07/2007,17:31:00,42370,42370,42360,42370,14
02/07/2007,17:32:00,42370,42375,42370,42375,8
02/07/2007,17:33:00,42370,42375,42365,42365,13
02/07/2007,17:34:00,42360,42370,42360,42360,31
02/07/2007,17:35:00,42365,42365,42340,42345,22
02/07/2007,17:36:00,42340,42345,42340,42340,15
02/07/2007,17:37:00,42350,42350,42340,42340,7
02/07/2007,17:38:00,42340,42350,42335,42340,27
02/07/2007,17:39:00,42340,42345,42330,42340,34
03/07/2007,09:00:00,42540,42650,42510,42650,196
03/07/2007,09:01:00,42650,42650,42585,42590,75
03/07/2007,09:02:00,42595,42595,42570,42575,64
03/07/2007,09:03:00,42570,42585,42565,42580,58
03/07/2007,09:04:00,42570,42605,42570,42605,77
03/07/2007,09:05:00,42595,42615,42580,42610,117
03/07/2007,09:06:00,42615,42625,42605,42625,91
03/07/2007,09:07:00,42625,42630,42615,42625,57
03/07/2007,09:08:00,42630,42645,42620,42620,71
03/07/2007,09:09:00,42625,42630,42615,42620,33
03/07/2007,09:10:00,42620,42625,42605,42625,69
03/07/2007,09:11:00,42625,42640,42625,42635,53
03/07/2007,09:12:00,42630,42645,42630,42640,21
03/07/2007,09:13:00,42640,42640,42620,42630,42
03/07/2007,09:14:00,42630,42635,42625,42630,39
03/07/2007,09:15:00,42630,42635,42620,42630,49
03/07/2007,09:16:00,42630,42645,42630,42645,29
03/07/2007,09:17:00,42645,42660,42645,42645,76
03/07/2007,09:18:00,42650,42655,42640,42650,37
03/07/2007,09:19:00,42650,42655,42645,42645,48
03/07/2007,09:20:00,42640,42650,42640,42640,37
03/07/2007,09:21:00,42640,42645,42635,42635,27
03/07/2007,09:22:00,42635,42640,42625,42640,33
03/07/2007,09:23:00,42640,42655,42640,42645,63
03/07/2007,09:24:00,42640,42675,42640,42665,72
03/07/2007,09:25:00,42665,42680,42665,42675,42
03/07/2007,09:26:00,42675,42690,42670,42675,24
03/07/2007,09:27:00,42675,42680,42670,42670,12
03/07/2007,09:28:00,42670,42685,42670,42680,25
03/07/2007,09:29:00,42685,42685,42675,42680,26
03/07/2007,09:30:00,42680,42715,42680,42705,99
03/07/2007,09:31:00,42705,42715,42700,42700,36
03/07/2007,09:32:00,42700,42715,42700,42710,36
03/07/2007,09:33:00,42715,42735,42715,42725,51
03/07/2007,09:34:00,42725,42730,42720,42730,17
03/07/2007,09:35:00,42725,42730,42710,42710,14
03/07/2007,09:36:00,42710,42720,42705,42715,22
03/07/2007,09:37:00,42710,42710,42690,42690,37
03/07/2007,09:38:00,42695,42695,42685,42690,17
03/07/2007,09:39:00,42695,42705,42695,42700,17
03/07/2007,09:40:00,42700,42720,42700,42715,43
03/07/2007,09:41:00,42715,42715,42710,42710,11
03/07/2007,09:42:00,42715,42715,42705,42705,15
03/07/2007,09:43:00,42705,42710,42705,42705,7
03/07/2007,09:44:00,42705,42705,42700,42700,4
03/07/2007,09:45:00,42700,42700,42700,42700,14
03/07/2007,09:46:00,42700,42705,42700,42700,8
03/07/2007,09:47:00,42700,42710,42700,42705,16
03/07/2007,09:48:00,42700,42705,42695,42695,20
03/07/2007,09:49:00,42695,42695,42685,42690,15
03/07/2007,09:50:00,42695,42695,42690,42695,13
03/07/2007,09:51:00,42695,42695,42685,42685,7
03/07/2007,09:52:00,42685,42685,42675,42680,48
03/07/2007,09:53:00,42680,42685,42670,42670,19
03/07/2007,09:54:00,42675,42685,42670,42685,12
03/07/2007,09:55:00,42685,42685,42680,42680,13
03/07/2007,09:56:00,42675,42680,42675,42680,3
03/07/2007,09:57:00,42680,42680,42675,42675,5
03/07/2007,09:58:00,42675,42685,42675,42675,13
03/07/2007,09:59:00,42680,42680,42675,42675,3
03/07/2007,10:00:00,42680,42685,42680,42680,4
03/07/2007,10:01:00,42680,42685,42675,42685,16
03/07/2007,10:02:00,42685,42690,42685,42690,9
03/07/2007,10:03:00,42685,42685,42680,42680,16
03/07/2007,10:04:00,42680,42680,42680,42680,1
03/07/2007,10:05:00,42685,42705,42685,42705,34
03/07/2007,10:06:00,42705,42710,42700,42705,14
03/07/2007,10:07:00,42710,42715,42705,42705,23
03/07/2007,10:08:00,42700,42710,42700,42710,31
03/07/2007,10:09:00,42715,42730,42715,42730,43
03/07/2007,10:10:00,42725,42730,42720,42730,43
03/07/2007,10:11:00,42725,42725,42715,42725,8
03/07/2007,10:12:00,42720,42730,42720,42725,34
03/07/2007,10:13:00,42725,42725,42720,42725,15
03/07/2007,10:14:00,42725,42725,42710,42720,42
03/07/2007,10:15:00,42720,42720,42710,42710,15
03/07/2007,10:16:00,42710,42720,42705,42710,9
03/07/2007,10:17:00,42715,42715,42715,42715,27
03/07/2007,10:18:00,42715,42730,42715,42720,24
03/07/2007,10:19:00,42715,42720,42705,42720,45
03/07/2007,10:20:00,42715,42725,42705,42710,24
03/07/2007,10:21:00,42705,42710,42700,42700,17
03/07/2007,10:22:00,42695,42695,42695,42695,4
03/07/2007,10:23:00,42690,42690,42685,42685,16
03/07/2007,10:24:00,42690,42700,42690,42700,16
03/07/2007,10:25:00,42695,42695,42690,42695,8
03/07/2007,10:26:00,42690,42690,42675,42675,15
03/07/2007,10:27:00,42680,42680,42670,42670,13
03/07/2007,10:28:00,42670,42670,42665,42670,15
03/07/2007,10:29:00,42665,42675,42665,42675,15
03/07/2007,10:30:00,42675,42685,42675,42680,11
03/07/2007,10:31:00,42675,42685,42675,42680,18
03/07/2007,10:32:00,42685,42690,42675,42680,35
03/07/2007,10:33:00,42680,42685,42680,42685,18
03/07/2007,10:34:00,42685,42695,42675,42685,66
03/07/2007,10:35:00,42685,42685,42680,42680,9
03/07/2007,10:36:00,42675,42675,42675,42675,7
03/07/2007,10:37:00,42680,42680,42670,42670,20
03/07/2007,10:38:00,42670,42670,42670,42670,1
03/07/2007,10:39:00,42670,42670,42665,42665,10
03/07/2007,10:40:00,42675,42685,42675,42685,17
03/07/2007,10:41:00,42690,42695,42690,42690,7
03/07/2007,10:42:00,42690,42690,42680,42680,16
03/07/2007,10:43:00,42685,42690,42685,42685,28
03/07/2007,10:44:00,42685,42690,42685,42685,9
03/07/2007,10:45:00,42695,42705,42695,42700,14
03/07/2007,10:46:00,42700,42715,42700,42710,23
03/07/2007,10:47:00,42715,42720,42705,42720,46
03/07/2007,10:48:00,42720,42720,42710,42715,13
03/07/2007,10:49:00,42710,42715,42705,42715,32
03/07/2007,10:50:00,42715,42725,42715,42715,68
03/07/2007,10:51:00,42720,42725,42720,42725,6
03/07/2007,10:52:00,42725,42725,42715,42720,15
03/07/2007,10:53:00,42715,42720,42715,42715,21
03/07/2007,10:54:00,42715,42715,42715,42715,10
03/07/2007,10:55:00,42715,42715,42710,42710,8
03/07/2007,10:56:00,42710,42710,42695,42700,25
03/07/2007,10:57:00,42705,42705,42705,42705,7
03/07/2007,10:58:00,42700,42700,42695,42695,2
03/07/2007,10:59:00,42695,42705,42695,42700,3
03/07/2007,11:00:00,42695,42700,42695,42700,7
03/07/2007,11:01:00,42690,42695,42690,42690,13
03/07/2007,11:02:00,42690,42690,42685,42685,3
03/07/2007,11:03:00,42690,42690,42685,42685,7
03/07/2007,11:04:00,42695,42695,42695,42695,1
03/07/2007,11:05:00,42700,42700,42690,42690,3
03/07/2007,11:06:00,42685,42690,42685,42690,4
03/07/2007,11:07:00,42690,42695,42690,42695,4
03/07/2007,11:08:00,42700,42700,42695,42700,3
03/07/2007,11:09:00,42700,42700,42695,42700,9
03/07/2007,11:10:00,42700,42700,42695,42695,5
03/07/2007,11:11:00,42700,42700,42700,42700,1
03/07/2007,11:12:00,42700,42700,42700,42700,1
03/07/2007,11:13:00,42695,42695,42690,42690,3
03/07/2007,11:14:00,42690,42690,42690,42690,9
03/07/2007,11:15:00,42685,42685,42675,42680,24
03/07/2007,11:16:00,42675,42675,42665,42665,13
03/07/2007,11:17:00,42665,42665,42655,42665,34
03/07/2007,11:18:00,42665,42665,42660,42665,8
03/07/2007,11:19:00,42670,42670,42660,42670,7
03/07/2007,11:20:00,42670,42670,42670,42670,2
03/07/2007,11:21:00,42675,42680,42675,42675,6
03/07/2007,11:22:00,42675,42680,42675,42680,4
03/07/2007,11:23:00,42675,42675,42665,42670,24
03/07/2007,11:24:00,42665,42665,42665,42665,2
03/07/2007,11:25:00,42660,42665,42655,42660,23
03/07/2007,11:26:00,42660,42660,42660,42660,15
03/07/2007,11:27:00,42665,42665,42660,42660,15
03/07/2007,11:28:00,42665,42665,42655,42655,7
03/07/2007,11:29:00,42660,42660,42660,42660,4
03/07/2007,11:30:00,42660,42660,42655,42655,3
03/07/2007,11:31:00,42655,42655,42650,42655,8
03/07/2007,11:32:00,42660,42660,42655,42655,4
03/07/2007,11:33:00,42660,42660,42660,42660,4
03/07/2007,11:34:00,42660,42660,42655,42655,6
03/07/2007,11:35:00,42660,42665,42660,42665,4
03/07/2007,11:36:00,42660,42660,42660,42660,7
03/07/2007,11:37:00,42660,42660,42660,42660,7
03/07/2007,11:38:00,42660,42660,42655,42655,7
03/07/2007,11:39:00,42655,42655,42640,42650,44
03/07/2007,11:40:00,42645,42655,42645,42650,24
03/07/2007,11:41:00,42650,42650,42645,42645,8
03/07/2007,11:42:00,42645,42650,42645,42645,12
03/07/2007,11:43:00,42650,42650,42650,42650,7
03/07/2007,11:44:00,42650,42650,42645,42645,6
03/07/2007,11:45:00,42645,42645,42645,42645,3
03/07/2007,11:46:00,42650,42655,42650,42650,8
03/07/2007,11:47:00,42650,42655,42650,42655,6
03/07/2007,11:48:00,42655,42660,42650,42650,8
03/07/2007,11:49:00,42655,42655,42655,42655,4
03/07/2007,11:50:00,42660,42665,42655,42660,19
03/07/2007,11:51:00,42660,42660,42660,42660,4
03/07/2007,11:53:00,42665,42665,42660,42660,7
03/07/2007,11:54:00,42660,42660,42650,42655,11
03/07/2007,11:55:00,42660,42660,42660,42660,1
03/07/2007,11:56:00,42655,42660,42655,42660,4
03/07/2007,11:57:00,42660,42665,42660,42665,9
03/07/2007,11:58:00,42665,42670,42665,42665,10
03/07/2007,11:59:00,42660,42660,42655,42655,6
03/07/2007,12:00:00,42655,42660,42650,42660,6
03/07/2007,12:02:00,42655,42655,42655,42655,2
03/07/2007,12:03:00,42655,42655,42655,42655,1
03/07/2007,12:06:00,42660,42660,42660,42660,1
03/07/2007,12:08:00,42660,42665,42660,42665,3
03/07/2007,12:10:00,42665,42665,42665,42665,4
03/07/2007,12:11:00,42665,42670,42665,42665,7
03/07/2007,12:13:00,42675,42675,42675,42675,7
03/07/2007,12:14:00,42675,42675,42675,42675,3
03/07/2007,12:15:00,42680,42685,42675,42675,7
03/07/2007,12:17:00,42685,42685,42675,42680,12
03/07/2007,12:18:00,42675,42675,42675,42675,1
03/07/2007,12:19:00,42670,42675,42665,42675,11
03/07/2007,12:20:00,42670,42670,42670,42670,8
03/07/2007,12:21:00,42665,42665,42660,42665,5
03/07/2007,12:22:00,42660,42660,42660,42660,5
03/07/2007,12:23:00,42660,42660,42660,42660,2
03/07/2007,12:24:00,42660,42660,42660,42660,2
03/07/2007,12:25:00,42665,42665,42665,42665,1
03/07/2007,12:26:00,42665,42665,42665,42665,1
03/07/2007,12:28:00,42660,42660,42660,42660,1
03/07/2007,12:29:00,42660,42660,42660,42660,1
03/07/2007,12:30:00,42660,42670,42660,42665,5
03/07/2007,12:31:00,42670,42675,42670,42670,7
03/07/2007,12:32:00,42665,42665,42665,42665,1
03/07/2007,12:33:00,42665,42665,42660,42660,6
03/07/2007,12:35:00,42670,42670,42670,42670,2
03/07/2007,12:36:00,42670,42670,42670,42670,1
03/07/2007,12:37:00,42670,42670,42670,42670,1
03/07/2007,12:38:00,42670,42670,42665,42665,7
03/07/2007,12:39:00,42665,42665,42665,42665,7
03/07/2007,12:40:00,42665,42675,42660,42670,17
03/07/2007,12:41:00,42675,42675,42675,42675,1
03/07/2007,12:42:00,42670,42670,42665,42670,7
03/07/2007,12:43:00,42665,42675,42665,42670,4
03/07/2007,12:44:00,42670,42675,42670,42675,3
03/07/2007,12:45:00,42675,42680,42675,42680,2
03/07/2007,12:46:00,42675,42680,42675,42675,3
03/07/2007,12:48:00,42670,42670,42665,42665,6
03/07/2007,12:51:00,42675,42680,42670,42680,9
03/07/2007,12:52:00,42680,42690,42680,42685,12
03/07/2007,12:53:00,42695,42695,42695,42695,1
03/07/2007,12:54:00,42690,42690,42680,42685,5
03/07/2007,12:55:00,42685,42690,42685,42690,4
03/07/2007,12:56:00,42690,42690,42690,42690,3
03/07/2007,12:57:00,42685,42690,42685,42690,2
03/07/2007,12:58:00,42685,42685,42685,42685,2
03/07/2007,12:59:00,42680,42680,42680,42680,3
03/07/2007,13:00:00,42680,42690,42680,42685,4
03/07/2007,13:02:00,42680,42680,42675,42675,6
03/07/2007,13:03:00,42670,42675,42670,42675,2
03/07/2007,13:04:00,42680,42680,42680,42680,3
03/07/2007,13:05:00,42675,42675,42675,42675,4
03/07/2007,13:06:00,42670,42675,42670,42675,2
03/07/2007,13:08:00,42675,42680,42675,42680,7
03/07/2007,13:09:00,42675,42675,42675,42675,2
03/07/2007,13:10:00,42675,42675,42660,42660,23
03/07/2007,13:11:00,42670,42670,42670,42670,1
03/07/2007,13:13:00,42665,42665,42665,42665,4
03/07/2007,13:14:00,42665,42665,42665,42665,1
03/07/2007,13:15:00,42660,42660,42660,42660,1
03/07/2007,13:17:00,42660,42660,42655,42660,4
03/07/2007,13:18:00,42665,42665,42665,42665,3
03/07/2007,13:19:00,42660,42660,42655,42655,10
03/07/2007,13:20:00,42650,42655,42650,42655,7
03/07/2007,13:21:00,42660,42660,42660,42660,4
03/07/2007,13:22:00,42665,42665,42665,42665,1
03/07/2007,13:27:00,42665,42670,42665,42670,6
03/07/2007,13:30:00,42670,42675,42665,42675,13
03/07/2007,13:31:00,42675,42675,42675,42675,1
03/07/2007,13:32:00,42670,42670,42665,42665,11
03/07/2007,13:34:00,42665,42670,42665,42670,2
03/07/2007,13:35:00,42670,42670,42670,42670,3
03/07/2007,13:37:00,42670,42670,42670,42670,1
03/07/2007,13:38:00,42675,42675,42675,42675,3
03/07/2007,13:40:00,42670,42670,42655,42665,29
03/07/2007,13:41:00,42665,42665,42665,42665,1
03/07/2007,13:43:00,42670,42675,42670,42675,8
03/07/2007,13:45:00,42670,42670,42650,42655,15
03/07/2007,13:46:00,42655,42655,42650,42655,5
03/07/2007,13:47:00,42660,42665,42660,42665,6
03/07/2007,13:48:00,42665,42665,42665,42665,3
03/07/2007,13:49:00,42665,42665,42660,42660,16
03/07/2007,13:50:00,42655,42655,42650,42655,31
03/07/2007,13:51:00,42650,42655,42650,42655,4
03/07/2007,13:52:00,42660,42660,42650,42650,11
03/07/2007,13:54:00,42655,42655,42655,42655,1
03/07/2007,13:55:00,42655,42660,42655,42655,8
03/07/2007,13:56:00,42650,42650,42645,42645,9
03/07/2007,13:57:00,42650,42650,42650,42650,8
03/07/2007,13:58:00,42655,42660,42655,42660,7
03/07/2007,14:00:00,42660,42660,42660,42660,2
03/07/2007,14:01:00,42660,42660,42660,42660,1
03/07/2007,14:02:00,42665,42665,42665,42665,1
03/07/2007,14:03:00,42665,42665,42665,42665,3
03/07/2007,14:04:00,42665,42665,42665,42665,3
03/07/2007,14:05:00,42665,42670,42665,42670,14
03/07/2007,14:06:00,42675,42675,42675,42675,3
03/07/2007,14:07:00,42675,42680,42670,42675,10
03/07/2007,14:08:00,42680,42680,42680,42680,2
03/07/2007,14:09:00,42680,42685,42680,42685,4
03/07/2007,14:10:00,42685,42690,42685,42685,7
03/07/2007,14:11:00,42690,42690,42690,42690,3
03/07/2007,14:12:00,42690,42690,42690,42690,4
03/07/2007,14:13:00,42690,42690,42685,42685,4
03/07/2007,14:14:00,42685,42685,42685,42685,2
03/07/2007,14:16:00,42680,42680,42670,42680,14
03/07/2007,14:17:00,42685,42685,42685,42685,1
03/07/2007,14:18:00,42685,42685,42685,42685,2
03/07/2007,14:19:00,42690,42700,42690,42690,15
03/07/2007,14:20:00,42695,42720,42695,42710,55
03/07/2007,14:21:00,42715,42715,42710,42715,14
03/07/2007,14:22:00,42715,42720,42710,42720,4
03/07/2007,14:23:00,42720,42720,42715,42720,6
03/07/2007,14:24:00,42715,42715,42710,42715,39
03/07/2007,14:25:00,42720,42720,42720,42720,1
03/07/2007,14:26:00,42720,42725,42715,42720,27
03/07/2007,14:27:00,42720,42720,42720,42720,2
03/07/2007,14:28:00,42715,42720,42715,42720,2
03/07/2007,14:29:00,42720,42720,42710,42710,22
03/07/2007,14:30:00,42710,42715,42710,42715,10
03/07/2007,14:31:00,42710,42710,42705,42705,7
03/07/2007,14:32:00,42705,42705,42700,42700,20
03/07/2007,14:33:00,42700,42700,42700,42700,7
03/07/2007,14:34:00,42700,42710,42700,42705,12
03/07/2007,14:36:00,42700,42700,42700,42700,2
03/07/2007,14:37:00,42700,42700,42700,42700,3
03/07/2007,14:38:00,42700,42700,42700,42700,5
03/07/2007,14:39:00,42695,42695,42685,42690,14
03/07/2007,14:40:00,42690,42690,42690,42690,3
03/07/2007,14:41:00,42690,42690,42685,42685,5
03/07/2007,14:42:00,42685,42685,42685,42685,4
03/07/2007,14:43:00,42690,42690,42680,42680,12
03/07/2007,14:44:00,42675,42675,42675,42675,4
03/07/2007,14:45:00,42675,42675,42675,42675,2
03/07/2007,14:46:00,42680,42690,42680,42685,21
03/07/2007,14:47:00,42690,42690,42685,42685,3
03/07/2007,14:48:00,42685,42685,42685,42685,1
03/07/2007,14:49:00,42685,42685,42680,42680,2
03/07/2007,14:50:00,42680,42680,42680,42680,2
03/07/2007,14:51:00,42685,42685,42680,42680,2
03/07/2007,14:52:00,42680,42680,42680,42680,26
03/07/2007,14:53:00,42680,42680,42670,42670,15
03/07/2007,14:54:00,42670,42670,42665,42665,17
03/07/2007,14:55:00,42670,42680,42670,42680,32
03/07/2007,14:56:00,42675,42675,42670,42670,22
03/07/2007,14:57:00,42670,42695,42670,42690,39
03/07/2007,14:58:00,42685,42690,42685,42685,6
03/07/2007,14:59:00,42695,42695,42695,42695,3
03/07/2007,15:00:00,42695,42700,42695,42700,10
03/07/2007,15:01:00,42705,42710,42705,42710,13
03/07/2007,15:02:00,42705,42710,42705,42710,17
03/07/2007,15:03:00,42715,42715,42710,42710,6
03/07/2007,15:04:00,42710,42710,42705,42710,11
03/07/2007,15:05:00,42705,42705,42695,42700,19
03/07/2007,15:06:00,42700,42700,42700,42700,4
03/07/2007,15:07:00,42700,42700,42700,42700,5
03/07/2007,15:08:00,42700,42705,42700,42700,9
03/07/2007,15:09:00,42700,42700,42700,42700,3
03/07/2007,15:10:00,42700,42710,42700,42705,14
03/07/2007,15:11:00,42710,42720,42710,42720,11
03/07/2007,15:12:00,42720,42730,42720,42730,8
03/07/2007,15:13:00,42730,42750,42730,42740,83
03/07/2007,15:14:00,42735,42735,42730,42730,8
03/07/2007,15:15:00,42730,42735,42730,42735,4
03/07/2007,15:16:00,42735,42740,42735,42735,17
03/07/2007,15:17:00,42735,42735,42730,42730,19
03/07/2007,15:18:00,42730,42735,42725,42735,8
03/07/2007,15:19:00,42730,42730,42730,42730,3
03/07/2007,15:20:00,42735,42735,42725,42725,14
03/07/2007,15:21:00,42725,42725,42715,42720,10
03/07/2007,15:22:00,42715,42715,42715,42715,4
03/07/2007,15:23:00,42715,42715,42715,42715,1
03/07/2007,15:24:00,42715,42720,42715,42720,5
03/07/2007,15:25:00,42720,42720,42715,42715,4
03/07/2007,15:26:00,42715,42715,42715,42715,1
03/07/2007,15:27:00,42715,42715,42705,42705,11
03/07/2007,15:28:00,42705,42710,42705,42710,11
03/07/2007,15:29:00,42710,42720,42710,42720,13
03/07/2007,15:30:00,42715,42720,42715,42715,13
03/07/2007,15:31:00,42715,42720,42715,42720,29
03/07/2007,15:32:00,42715,42715,42700,42710,20
03/07/2007,15:33:00,42710,42720,42710,42715,11
03/07/2007,15:34:00,42720,42725,42715,42715,13
03/07/2007,15:35:00,42710,42715,42710,42710,41
03/07/2007,15:36:00,42710,42710,42700,42700,13
03/07/2007,15:37:00,42695,42705,42690,42705,42
03/07/2007,15:38:00,42705,42710,42705,42710,25
03/07/2007,15:39:00,42710,42715,42710,42715,13
03/07/2007,15:40:00,42720,42720,42715,42720,24
03/07/2007,15:41:00,42725,42740,42725,42730,56
03/07/2007,15:42:00,42730,42730,42725,42730,13
03/07/2007,15:43:00,42735,42740,42735,42740,38
03/07/2007,15:44:00,42735,42735,42720,42720,26
03/07/2007,15:45:00,42730,42735,42725,42730,23
03/07/2007,15:46:00,42735,42735,42725,42730,18
03/07/2007,15:47:00,42730,42745,42730,42740,33
03/07/2007,15:48:00,42735,42735,42720,42720,26
03/07/2007,15:49:00,42720,42725,42720,42725,14
03/07/2007,15:50:00,42725,42730,42720,42730,21
03/07/2007,15:51:00,42730,42740,42725,42725,25
03/07/2007,15:52:00,42725,42725,42720,42725,13
03/07/2007,15:53:00,42730,42735,42720,42735,22
03/07/2007,15:54:00,42740,42745,42740,42740,8
03/07/2007,15:55:00,42740,42745,42740,42745,17
03/07/2007,15:56:00,42745,42755,42745,42755,46
03/07/2007,15:57:00,42760,42780,42760,42775,102
03/07/2007,15:58:00,42770,42770,42760,42760,26
03/07/2007,15:59:00,42765,42765,42750,42760,85
03/07/2007,16:00:00,42755,42755,42720,42740,209
03/07/2007,16:01:00,42745,42755,42735,42750,38
03/07/2007,16:02:00,42745,42775,42745,42760,65
03/07/2007,16:03:00,42755,42755,42730,42730,69
03/07/2007,16:04:00,42730,42740,42725,42725,40
03/07/2007,16:05:00,42725,42745,42725,42730,30
03/07/2007,16:06:00,42725,42730,42705,42705,54
03/07/2007,16:07:00,42705,42720,42705,42720,32
03/07/2007,16:08:00,42720,42720,42705,42715,52
03/07/2007,16:09:00,42720,42725,42715,42725,32
03/07/2007,16:10:00,42730,42730,42715,42715,10
03/07/2007,16:11:00,42720,42725,42720,42725,5
03/07/2007,16:12:00,42725,42735,42725,42725,37
03/07/2007,16:13:00,42725,42745,42725,42745,32
03/07/2007,16:14:00,42740,42740,42730,42735,17
03/07/2007,16:15:00,42735,42735,42725,42730,9
03/07/2007,16:16:00,42735,42740,42735,42740,14
03/07/2007,16:17:00,42740,42740,42725,42735,11
03/07/2007,16:18:00,42730,42735,42730,42735,19
03/07/2007,16:19:00,42740,42745,42730,42745,7
03/07/2007,16:20:00,42745,42750,42745,42745,28
03/07/2007,16:21:00,42755,42755,42745,42745,29
03/07/2007,16:22:00,42750,42760,42750,42755,23
03/07/2007,16:23:00,42755,42755,42745,42750,17
03/07/2007,16:24:00,42755,42760,42750,42760,29
03/07/2007,16:25:00,42760,42760,42755,42755,8
03/07/2007,16:26:00,42760,42770,42760,42770,29
03/07/2007,16:27:00,42770,42785,42770,42775,60
03/07/2007,16:28:00,42780,42785,42770,42785,35
03/07/2007,16:29:00,42785,42795,42780,42790,64
03/07/2007,16:30:00,42785,42795,42785,42785,36
03/07/2007,16:31:00,42780,42785,42775,42785,20
03/07/2007,16:32:00,42775,42780,42775,42775,11
03/07/2007,16:33:00,42775,42780,42770,42780,42
03/07/2007,16:34:00,42775,42780,42775,42780,13
03/07/2007,16:35:00,42785,42790,42780,42785,24
03/07/2007,16:36:00,42785,42785,42775,42775,11
03/07/2007,16:37:00,42775,42775,42770,42770,13
03/07/2007,16:38:00,42775,42775,42760,42770,18
03/07/2007,16:39:00,42770,42785,42765,42785,36
03/07/2007,16:40:00,42780,42790,42780,42785,12
03/07/2007,16:41:00,42780,42785,42780,42785,14
03/07/2007,16:42:00,42780,42780,42775,42775,8
03/07/2007,16:43:00,42775,42780,42770,42775,8
03/07/2007,16:44:00,42775,42780,42770,42780,23
03/07/2007,16:45:00,42780,42780,42775,42780,20
03/07/2007,16:46:00,42780,42790,42780,42790,62
03/07/2007,16:47:00,42785,42790,42770,42785,33
03/07/2007,16:48:00,42785,42785,42780,42785,14
03/07/2007,16:49:00,42780,42785,42775,42780,14
03/07/2007,16:50:00,42780,42800,42780,42790,34
03/07/2007,16:51:00,42790,42795,42785,42785,16
03/07/2007,16:52:00,42790,42790,42780,42780,10
03/07/2007,16:53:00,42780,42780,42780,42780,6
03/07/2007,16:54:00,42785,42790,42775,42790,13
03/07/2007,16:55:00,42785,42790,42775,42780,10
03/07/2007,16:56:00,42775,42775,42770,42770,23
03/07/2007,16:57:00,42775,42775,42770,42770,5
03/07/2007,16:58:00,42775,42775,42775,42775,6
03/07/2007,16:59:00,42770,42775,42770,42775,5
03/07/2007,17:00:00,42770,42770,42765,42765,6
03/07/2007,17:01:00,42765,42775,42765,42775,15
03/07/2007,17:02:00,42770,42770,42745,42745,48
03/07/2007,17:03:00,42745,42745,42735,42740,31
03/07/2007,17:04:00,42730,42730,42705,42710,76
03/07/2007,17:05:00,42715,42720,42700,42715,36
03/07/2007,17:06:00,42710,42715,42710,42715,15
03/07/2007,17:07:00,42710,42715,42710,42715,6
03/07/2007,17:08:00,42715,42725,42715,42725,18
03/07/2007,17:09:00,42725,42725,42720,42720,19
03/07/2007,17:10:00,42715,42720,42710,42715,30
03/07/2007,17:11:00,42710,42725,42705,42720,28
03/07/2007,17:12:00,42725,42725,42720,42725,3
03/07/2007,17:13:00,42720,42720,42705,42705,17
03/07/2007,17:14:00,42700,42710,42700,42700,23
03/07/2007,17:15:00,42695,42705,42685,42695,47
03/07/2007,17:16:00,42690,42695,42690,42695,29
03/07/2007,17:17:00,42695,42705,42690,42705,16
03/07/2007,17:18:00,42705,42715,42705,42710,24
03/07/2007,17:19:00,42705,42715,42700,42710,22
03/07/2007,17:20:00,42705,42705,42695,42695,15
03/07/2007,17:21:00,42700,42710,42695,42710,17
03/07/2007,17:22:00,42705,42705,42700,42705,21
03/07/2007,17:23:00,42705,42720,42700,42715,31
03/07/2007,17:24:00,42715,42740,42715,42735,47
03/07/2007,17:25:00,42735,42740,42715,42725,60
03/07/2007,17:26:00,42730,42735,42715,42715,37
03/07/2007,17:27:00,42715,42755,42710,42750,81
03/07/2007,17:28:00,42750,42755,42740,42740,26
03/07/2007,17:29:00,42735,42775,42735,42750,169
03/07/2007,17:30:00,42750,42760,42725,42750,108
03/07/2007,17:31:00,42750,42755,42745,42750,34
03/07/2007,17:32:00,42750,42760,42750,42760,39
03/07/2007,17:33:00,42755,42765,42755,42765,30
03/07/2007,17:34:00,42760,42775,42760,42765,42
03/07/2007,17:35:00,42765,42770,42760,42760,9
03/07/2007,17:36:00,42760,42765,42760,42760,16
03/07/2007,17:37:00,42755,42760,42755,42760,14
03/07/2007,17:38:00,42765,42765,42740,42750,57
03/07/2007,17:39:00,42750,42765,42750,42765,35
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/07/2007,16:59:00,42770,42775,42770,42775,5
03/07/2007,17:00:00,42770,42770,42765,42765,6
03/07/2007,17:01:00,42765,42775,42765,42775,15
03/07/2007,17:02:00,42770,42770,42745,42745,48
03/07/2007,17:03:00,42745,42745,42735,42740,31
03/07/2007,17:04:00,42730,42730,42705,42710,76
03/07/2007,17:05:00,42715,42720,42700,42715,36
03/07/2007,17:06:00,42710,42715,42710,42715,15
03/07/2007,17:07:00,42710,42715,42710,42715,6
03/07/2007,17:08:00,42715,42725,42715,42725,18
03/07/2007,17:09:00,42725,42725,42720,42720,19
03/07/2007,17:10:00,42715,42720,42710,42715,30
03/07/2007,17:11:00,42710,42725,42705,42720,28
03/07/2007,17:12:00,42725,42725,42720,42725,3
03/07/2007,17:13:00,42720,42720,42705,42705,17
03/07/2007,17:14:00,42700,42710,42700,42700,23
03/07/2007,17:15:00,42695,42705,42685,42695,47
03/07/2007,17:16:00,42690,42695,42690,42695,29
03/07/2007,17:17:00,42695,42705,42690,42705,16
03/07/2007,17:18:00,42705,42715,42705,42710,24
03/07/2007,17:19:00,42705,42715,42700,42710,22
03/07/2007,17:20:00,42705,42705,42695,42695,15
03/07/2007,17:21:00,42700,42710,42695,42710,17
03/07/2007,17:22:00,42705,42705,42700,42705,21
03/07/2007,17:23:00,42705,42720,42700,42715,31
03/07/2007,17:24:00,42715,42740,42715,42735,47
03/07/2007,17:25:00,42735,42740,42715,42725,60
03/07/2007,17:26:00,42730,42735,42715,42715,37
03/07/2007,17:27:00,42715,42755,42710,42750,81
03/07/2007,17:28:00,42750,42755,42740,42740,26
03/07/2007,17:29:00,42735,42775,42735,42750,169
03/07/2007,17:30:00,42750,42760,42725,42750,108
03/07/2007,17:31:00,42750,42755,42745,42750,34
03/07/2007,17:32:00,42750,42760,42750,42760,39
03/07/2007,17:33:00,42755,42765,42755,42765,30
03/07/2007,17:34:00,42760,42775,42760,42765,42
03/07/2007,17:35:00,42765,42770,42760,42760,9
03/07/2007,17:36:00,42760,42765,42760,42760,16
03/07/2007,17:37:00,42755,42760,42755,42760,14
03/07/2007,17:38:00,42765,42765,42740,42750,57
03/07/2007,17:39:00,42750,42765,42750,42765,35
04/07/2007,09:00:00,42785,42835,42785,42830,90
04/07/2007,09:01:00,42825,42835,42810,42810,55
04/07/2007,09:02:00,42815,42820,42805,42815,20
04/07/2007,09:03:00,42810,42820,42810,42815,28
04/07/2007,09:04:00,42810,42835,42810,42825,49
04/07/2007,09:05:00,42825,42850,42815,42840,84
04/07/2007,09:06:00,42840,42845,42835,42845,16
04/07/2007,09:07:00,42845,42865,42845,42865,52
04/07/2007,09:08:00,42855,42870,42855,42865,78
04/07/2007,09:09:00,42870,42885,42860,42860,56
04/07/2007,09:10:00,42870,42870,42855,42860,21
04/07/2007,09:11:00,42865,42865,42850,42860,27
04/07/2007,09:12:00,42860,42860,42855,42855,5
04/07/2007,09:13:00,42850,42850,42850,42850,6
04/07/2007,09:14:00,42850,42850,42845,42850,13
04/07/2007,09:15:00,42850,42850,42845,42845,5
04/07/2007,09:16:00,42845,42845,42845,42845,4
04/07/2007,09:17:00,42850,42850,42850,42850,7
04/07/2007,09:18:00,42850,42850,42850,42850,4
04/07/2007,09:19:00,42845,42845,42835,42835,23
04/07/2007,09:20:00,42835,42840,42835,42840,8
04/07/2007,09:21:00,42835,42835,42835,42835,25
04/07/2007,09:22:00,42840,42840,42835,42835,12
04/07/2007,09:23:00,42840,42840,42835,42835,21
04/07/2007,09:24:00,42835,42835,42820,42825,32
04/07/2007,09:25:00,42825,42825,42820,42825,7
04/07/2007,09:26:00,42825,42825,42820,42825,23
04/07/2007,09:27:00,42820,42835,42820,42835,21
04/07/2007,09:28:00,42830,42830,42825,42825,11
04/07/2007,09:29:00,42825,42825,42825,42825,4
04/07/2007,09:30:00,42825,42825,42815,42820,28
04/07/2007,09:31:00,42825,42825,42825,42825,10
04/07/2007,09:32:00,42825,42830,42825,42825,31
04/07/2007,09:33:00,42825,42830,42820,42825,25
04/07/2007,09:34:00,42820,42820,42815,42815,9
04/07/2007,09:35:00,42815,42815,42810,42810,5
04/07/2007,09:36:00,42815,42815,42805,42810,26
04/07/2007,09:37:00,42805,42810,42790,42795,48
04/07/2007,09:38:00,42790,42790,42780,42780,53
04/07/2007,09:39:00,42780,42780,42770,42775,12
04/07/2007,09:40:00,42775,42785,42775,42785,19
04/07/2007,09:41:00,42780,42785,42780,42785,6
04/07/2007,09:42:00,42790,42795,42790,42795,5
04/07/2007,09:43:00,42795,42800,42790,42795,16
04/07/2007,09:44:00,42800,42810,42800,42810,15
04/07/2007,09:45:00,42815,42815,42805,42805,21
04/07/2007,09:46:00,42810,42815,42810,42815,4
04/07/2007,09:48:00,42810,42810,42810,42810,8
04/07/2007,09:49:00,42810,42815,42810,42815,21
04/07/2007,09:50:00,42820,42825,42820,42825,16
04/07/2007,09:51:00,42820,42825,42820,42825,8
04/07/2007,09:52:00,42825,42830,42825,42825,10
04/07/2007,09:53:00,42825,42830,42825,42830,17
04/07/2007,09:54:00,42830,42840,42830,42835,9
04/07/2007,09:55:00,42835,42845,42835,42840,27
04/07/2007,09:56:00,42840,42850,42840,42845,18
04/07/2007,09:57:00,42845,42850,42840,42850,26
04/07/2007,09:58:00,42855,42860,42850,42855,27
04/07/2007,09:59:00,42855,42855,42845,42845,21
04/07/2007,10:00:00,42845,42845,42825,42825,32
04/07/2007,10:01:00,42830,42830,42825,42825,11
04/07/2007,10:02:00,42825,42835,42825,42835,17
04/07/2007,10:03:00,42830,42830,42820,42820,35
04/07/2007,10:04:00,42815,42825,42815,42825,30
04/07/2007,10:05:00,42825,42825,42825,42825,2
04/07/2007,10:06:00,42830,42835,42830,42835,6
04/07/2007,10:07:00,42840,42840,42835,42835,11
04/07/2007,10:08:00,42840,42850,42835,42835,25
04/07/2007,10:09:00,42835,42835,42835,42835,1
04/07/2007,10:10:00,42830,42830,42830,42830,6
04/07/2007,10:11:00,42830,42835,42830,42835,3
04/07/2007,10:12:00,42830,42835,42830,42835,6
04/07/2007,10:13:00,42835,42850,42830,42845,22
04/07/2007,10:14:00,42855,42860,42840,42840,58
04/07/2007,10:15:00,42845,42855,42840,42850,18
04/07/2007,10:16:00,42850,42860,42840,42840,38
04/07/2007,10:17:00,42835,42840,42830,42840,8
04/07/2007,10:18:00,42835,42840,42830,42830,5
04/07/2007,10:19:00,42835,42835,42835,42835,8
04/07/2007,10:20:00,42835,42835,42830,42835,6
04/07/2007,10:23:00,42835,42835,42835,42835,2
04/07/2007,10:24:00,42835,42835,42835,42835,5
04/07/2007,10:25:00,42830,42830,42830,42830,2
04/07/2007,10:26:00,42840,42840,42835,42840,10
04/07/2007,10:27:00,42835,42835,42835,42835,2
04/07/2007,10:28:00,42840,42840,42840,42840,1
04/07/2007,10:29:00,42840,42850,42840,42845,14
04/07/2007,10:30:00,42845,42850,42845,42850,6
04/07/2007,10:31:00,42850,42850,42840,42840,21
04/07/2007,10:32:00,42835,42845,42835,42845,5
04/07/2007,10:33:00,42845,42850,42840,42850,9
04/07/2007,10:34:00,42850,42855,42850,42855,10
04/07/2007,10:35:00,42855,42855,42855,42855,3
04/07/2007,10:36:00,42855,42855,42850,42850,4
04/07/2007,10:37:00,42850,42850,42850,42850,2
04/07/2007,10:38:00,42850,42850,42845,42850,8
04/07/2007,10:39:00,42850,42850,42845,42850,4
04/07/2007,10:40:00,42855,42855,42845,42845,20
04/07/2007,10:41:00,42840,42845,42835,42845,22
04/07/2007,10:42:00,42840,42840,42835,42835,3
04/07/2007,10:43:00,42840,42845,42835,42845,12
04/07/2007,10:44:00,42845,42855,42845,42855,12
04/07/2007,10:45:00,42850,42855,42850,42855,7
04/07/2007,10:46:00,42845,42845,42845,42845,1
04/07/2007,10:47:00,42855,42860,42850,42850,10
04/07/2007,10:48:00,42860,42870,42855,42865,44
04/07/2007,10:49:00,42865,42870,42865,42870,10
04/07/2007,10:50:00,42865,42870,42865,42870,10
04/07/2007,10:51:00,42870,42870,42870,42870,2
04/07/2007,10:52:00,42865,42865,42855,42860,16
04/07/2007,10:53:00,42860,42860,42845,42850,21
04/07/2007,10:54:00,42850,42855,42850,42855,4
04/07/2007,10:55:00,42850,42855,42845,42845,7
04/07/2007,10:56:00,42850,42870,42850,42865,29
04/07/2007,10:57:00,42860,42860,42860,42860,3
04/07/2007,10:58:00,42865,42870,42865,42865,28
04/07/2007,10:59:00,42860,42860,42855,42860,8
04/07/2007,11:00:00,42860,42860,42860,42860,15
04/07/2007,11:01:00,42860,42860,42855,42855,54
04/07/2007,11:02:00,42855,42860,42855,42860,12
04/07/2007,11:03:00,42860,42870,42860,42865,12
04/07/2007,11:05:00,42870,42870,42870,42870,11
04/07/2007,11:06:00,42875,42875,42870,42875,10
04/07/2007,11:07:00,42875,42875,42875,42875,2
04/07/2007,11:08:00,42870,42875,42870,42875,5
04/07/2007,11:09:00,42875,42875,42870,42870,18
04/07/2007,11:10:00,42870,42875,42865,42875,6
04/07/2007,11:11:00,42875,42875,42870,42870,4
04/07/2007,11:12:00,42870,42870,42860,42865,38
04/07/2007,11:13:00,42865,42865,42865,42865,4
04/07/2007,11:14:00,42870,42880,42870,42875,14
04/07/2007,11:15:00,42875,42875,42875,42875,5
04/07/2007,11:16:00,42870,42870,42870,42870,4
04/07/2007,11:17:00,42865,42870,42865,42870,3
04/07/2007,11:18:00,42870,42870,42870,42870,3
04/07/2007,11:19:00,42875,42875,42875,42875,4
04/07/2007,11:20:00,42870,42870,42865,42870,4
04/07/2007,11:21:00,42865,42865,42865,42865,4
04/07/2007,11:22:00,42865,42865,42865,42865,1
04/07/2007,11:23:00,42860,42860,42850,42850,24
04/07/2007,11:24:00,42850,42850,42845,42845,24
04/07/2007,11:25:00,42845,42850,42845,42845,5
04/07/2007,11:26:00,42840,42840,42835,42840,7
04/07/2007,11:27:00,42840,42840,42835,42840,8
04/07/2007,11:28:00,42840,42845,42840,42840,8
04/07/2007,11:29:00,42840,42845,42840,42845,13
04/07/2007,11:30:00,42845,42845,42845,42845,3
04/07/2007,11:31:00,42850,42850,42850,42850,7
04/07/2007,11:32:00,42850,42855,42845,42845,11
04/07/2007,11:33:00,42850,42860,42850,42860,5
04/07/2007,11:34:00,42850,42850,42850,42850,7
04/07/2007,11:35:00,42855,42865,42855,42865,14
04/07/2007,11:36:00,42870,42875,42865,42865,15
04/07/2007,11:37:00,42865,42865,42865,42865,3
04/07/2007,11:38:00,42865,42870,42865,42870,5
04/07/2007,11:39:00,42865,42865,42860,42865,27
04/07/2007,11:40:00,42865,42865,42855,42855,10
04/07/2007,11:41:00,42850,42850,42835,42840,36
04/07/2007,11:42:00,42840,42845,42840,42845,4
04/07/2007,11:43:00,42845,42855,42845,42855,3
04/07/2007,11:45:00,42855,42855,42850,42850,4
04/07/2007,11:46:00,42850,42850,42850,42850,3
04/07/2007,11:47:00,42850,42850,42850,42850,1
04/07/2007,11:48:00,42855,42860,42855,42860,3
04/07/2007,11:50:00,42860,42865,42860,42865,6
04/07/2007,11:51:00,42860,42860,42860,42860,1
04/07/2007,11:52:00,42865,42865,42865,42865,2
04/07/2007,11:53:00,42870,42870,42865,42865,7
04/07/2007,11:55:00,42860,42860,42860,42860,3
04/07/2007,11:56:00,42860,42860,42860,42860,3
04/07/2007,11:58:00,42855,42855,42855,42855,19
04/07/2007,11:59:00,42855,42855,42850,42855,18
04/07/2007,12:00:00,42860,42860,42860,42860,4
04/07/2007,12:01:00,42860,42860,42860,42860,2
04/07/2007,12:03:00,42855,42855,42850,42855,4
04/07/2007,12:04:00,42855,42855,42855,42855,1
04/07/2007,12:05:00,42855,42855,42855,42855,2
04/07/2007,12:06:00,42855,42855,42850,42850,2
04/07/2007,12:07:00,42850,42850,42850,42850,6
04/07/2007,12:08:00,42850,42855,42845,42855,9
04/07/2007,12:09:00,42845,42845,42845,42845,2
04/07/2007,12:10:00,42845,42850,42840,42845,13
04/07/2007,12:11:00,42850,42850,42850,42850,1
04/07/2007,12:12:00,42850,42850,42850,42850,2
04/07/2007,12:14:00,42855,42855,42855,42855,4
04/07/2007,12:15:00,42855,42855,42855,42855,7
04/07/2007,12:17:00,42855,42855,42855,42855,2
04/07/2007,12:19:00,42850,42850,42850,42850,1
04/07/2007,12:22:00,42855,42855,42850,42850,3
04/07/2007,12:23:00,42855,42855,42855,42855,1
04/07/2007,12:26:00,42850,42855,42850,42855,3
04/07/2007,12:27:00,42855,42855,42855,42855,2
04/07/2007,12:28:00,42860,42865,42860,42860,9
04/07/2007,12:29:00,42855,42855,42855,42855,3
04/07/2007,12:30:00,42855,42855,42855,42855,2
04/07/2007,12:31:00,42850,42855,42850,42850,4
04/07/2007,12:33:00,42850,42850,42845,42845,20
04/07/2007,12:34:00,42845,42845,42845,42845,2
04/07/2007,12:35:00,42845,42845,42845,42845,3
04/07/2007,12:37:00,42840,42840,42840,42840,3
04/07/2007,12:38:00,42850,42850,42845,42845,4
04/07/2007,12:39:00,42855,42860,42850,42860,16
04/07/2007,12:40:00,42855,42855,42850,42850,3
04/07/2007,12:41:00,42860,42860,42855,42855,4
04/07/2007,12:42:00,42855,42855,42855,42855,17
04/07/2007,12:43:00,42850,42850,42850,42850,7
04/07/2007,12:44:00,42850,42850,42840,42840,5
04/07/2007,12:45:00,42845,42845,42845,42845,1
04/07/2007,12:46:00,42845,42850,42840,42850,6
04/07/2007,12:47:00,42845,42845,42845,42845,4
04/07/2007,12:48:00,42850,42850,42850,42850,1
04/07/2007,12:49:00,42845,42855,42845,42855,4
04/07/2007,12:50:00,42850,42850,42845,42845,3
04/07/2007,12:52:00,42850,42850,42845,42845,3
04/07/2007,12:53:00,42850,42855,42845,42855,10
04/07/2007,12:54:00,42855,42855,42855,42855,2
04/07/2007,12:55:00,42855,42855,42850,42850,5
04/07/2007,12:56:00,42850,42850,42850,42850,5
04/07/2007,12:57:00,42850,42850,42850,42850,1
04/07/2007,12:58:00,42850,42850,42850,42850,3
04/07/2007,12:59:00,42855,42855,42850,42850,7
04/07/2007,13:00:00,42855,42855,42855,42855,3
04/07/2007,13:01:00,42860,42860,42850,42850,5
04/07/2007,13:02:00,42850,42855,42850,42855,4
04/07/2007,13:04:00,42850,42850,42850,42850,3
04/07/2007,13:05:00,42850,42850,42850,42850,7
04/07/2007,13:06:00,42850,42850,42850,42850,8
04/07/2007,13:07:00,42850,42850,42845,42850,8
04/07/2007,13:08:00,42845,42845,42840,42840,23
04/07/2007,13:10:00,42845,42845,42845,42845,3
04/07/2007,13:11:00,42850,42850,42850,42850,7
04/07/2007,13:12:00,42850,42850,42850,42850,1
04/07/2007,13:13:00,42845,42845,42845,42845,4
04/07/2007,13:14:00,42845,42845,42840,42840,3
04/07/2007,13:16:00,42840,42840,42840,42840,3
04/07/2007,13:17:00,42840,42840,42840,42840,4
04/07/2007,13:18:00,42845,42845,42845,42845,2
04/07/2007,13:19:00,42845,42845,42840,42840,3
04/07/2007,13:20:00,42850,42850,42840,42840,7
04/07/2007,13:21:00,42850,42850,42850,42850,3
04/07/2007,13:22:00,42850,42850,42845,42845,3
04/07/2007,13:23:00,42845,42850,42845,42845,10
04/07/2007,13:24:00,42840,42840,42835,42835,10
04/07/2007,13:25:00,42835,42835,42825,42835,21
04/07/2007,13:26:00,42830,42830,42825,42830,6
04/07/2007,13:27:00,42835,42840,42835,42835,5
04/07/2007,13:28:00,42830,42830,42830,42830,3
04/07/2007,13:29:00,42835,42835,42830,42830,4
04/07/2007,13:30:00,42830,42830,42830,42830,5
04/07/2007,13:31:00,42825,42825,42825,42825,4
04/07/2007,13:32:00,42830,42830,42825,42825,4
04/07/2007,13:33:00,42830,42840,42830,42835,15
04/07/2007,13:34:00,42835,42835,42835,42835,4
04/07/2007,13:35:00,42840,42840,42830,42830,8
04/07/2007,13:36:00,42840,42840,42840,42840,4
04/07/2007,13:37:00,42830,42830,42830,42830,3
04/07/2007,13:38:00,42840,42840,42835,42835,7
04/07/2007,13:40:00,42835,42835,42830,42830,3
04/07/2007,13:41:00,42835,42835,42830,42830,12
04/07/2007,13:42:00,42835,42835,42835,42835,1
04/07/2007,13:43:00,42830,42830,42825,42825,3
04/07/2007,13:44:00,42830,42830,42830,42830,9
04/07/2007,13:45:00,42835,42835,42835,42835,1
04/07/2007,13:46:00,42840,42840,42840,42840,8
04/07/2007,13:47:00,42835,42835,42835,42835,3
04/07/2007,13:48:00,42840,42840,42840,42840,1
04/07/2007,13:49:00,42845,42845,42840,42840,5
04/07/2007,13:50:00,42845,42845,42840,42840,3
04/07/2007,13:51:00,42840,42845,42840,42845,2
04/07/2007,13:52:00,42840,42845,42840,42845,4
04/07/2007,13:53:00,42835,42835,42835,42835,3
04/07/2007,13:54:00,42835,42835,42830,42830,22
04/07/2007,13:55:00,42835,42835,42830,42835,5
04/07/2007,13:56:00,42835,42835,42830,42830,6
04/07/2007,13:57:00,42835,42835,42835,42835,2
04/07/2007,13:58:00,42830,42835,42830,42835,9
04/07/2007,13:59:00,42835,42835,42830,42830,4
04/07/2007,14:00:00,42830,42830,42830,42830,1
04/07/2007,14:01:00,42830,42830,42825,42825,5
04/07/2007,14:02:00,42825,42825,42825,42825,3
04/07/2007,14:03:00,42825,42825,42825,42825,1
04/07/2007,14:04:00,42830,42835,42820,42820,26
04/07/2007,14:05:00,42820,42835,42810,42825,31
04/07/2007,14:06:00,42830,42830,42830,42830,4
04/07/2007,14:07:00,42840,42840,42835,42835,17
04/07/2007,14:08:00,42830,42830,42820,42820,11
04/07/2007,14:09:00,42830,42830,42825,42825,2
04/07/2007,14:10:00,42830,42830,42820,42825,10
04/07/2007,14:11:00,42820,42825,42815,42815,7
04/07/2007,14:12:00,42825,42830,42825,42830,3
04/07/2007,14:13:00,42820,42820,42815,42815,3
04/07/2007,14:14:00,42825,42825,42825,42825,5
04/07/2007,14:16:00,42825,42825,42820,42820,4
04/07/2007,14:17:00,42830,42845,42830,42835,17
04/07/2007,14:18:00,42835,42835,42830,42835,5
04/07/2007,14:19:00,42835,42835,42830,42830,7
04/07/2007,14:21:00,42830,42830,42825,42830,7
04/07/2007,14:22:00,42830,42830,42825,42830,9
04/07/2007,14:23:00,42835,42840,42835,42835,7
04/07/2007,14:24:00,42830,42830,42830,42830,3
04/07/2007,14:25:00,42835,42835,42825,42825,6
04/07/2007,14:26:00,42830,42835,42830,42835,4
04/07/2007,14:27:00,42825,42830,42820,42825,7
04/07/2007,14:28:00,42825,42825,42820,42820,9
04/07/2007,14:29:00,42825,42825,42825,42825,1
04/07/2007,14:30:00,42820,42820,42815,42815,3
04/07/2007,14:31:00,42820,42820,42815,42815,7
04/07/2007,14:32:00,42820,42820,42820,42820,3
04/07/2007,14:33:00,42815,42825,42810,42810,16
04/07/2007,14:34:00,42815,42815,42810,42815,8
04/07/2007,14:36:00,42810,42810,42810,42810,3
04/07/2007,14:37:00,42815,42815,42810,42815,10
04/07/2007,14:38:00,42815,42820,42815,42820,8
04/07/2007,14:39:00,42815,42820,42815,42820,5
04/07/2007,14:40:00,42815,42815,42810,42810,3
04/07/2007,14:41:00,42815,42815,42815,42815,1
04/07/2007,14:42:00,42810,42810,42810,42810,3
04/07/2007,14:43:00,42815,42815,42810,42815,6
04/07/2007,14:44:00,42815,42815,42815,42815,16
04/07/2007,14:45:00,42810,42820,42810,42820,5
04/07/2007,14:46:00,42825,42830,42820,42825,50
04/07/2007,14:47:00,42830,42830,42830,42830,2
04/07/2007,14:48:00,42825,42825,42825,42825,3
04/07/2007,14:49:00,42835,42835,42830,42830,5
04/07/2007,14:50:00,42835,42835,42835,42835,2
04/07/2007,14:51:00,42835,42840,42830,42840,13
04/07/2007,14:52:00,42840,42840,42840,42840,4
04/07/2007,14:53:00,42845,42845,42845,42845,3
04/07/2007,14:54:00,42845,42845,42840,42845,7
04/07/2007,14:55:00,42840,42840,42840,42840,4
04/07/2007,14:56:00,42835,42840,42835,42840,7
04/07/2007,14:57:00,42840,42840,42835,42840,41
04/07/2007,14:58:00,42835,42835,42830,42835,10
04/07/2007,15:00:00,42835,42840,42830,42840,11
04/07/2007,15:01:00,42840,42840,42835,42835,3
04/07/2007,15:02:00,42840,42840,42840,42840,1
04/07/2007,15:03:00,42840,42840,42835,42840,4
04/07/2007,15:04:00,42840,42840,42835,42835,5
04/07/2007,15:06:00,42835,42835,42830,42835,4
04/07/2007,15:07:00,42835,42835,42830,42830,3
04/07/2007,15:08:00,42835,42835,42830,42830,3
04/07/2007,15:09:00,42830,42830,42825,42825,16
04/07/2007,15:10:00,42825,42830,42815,42825,25
04/07/2007,15:11:00,42815,42815,42810,42815,18
04/07/2007,15:12:00,42815,42820,42810,42810,26
04/07/2007,15:13:00,42810,42815,42805,42810,20
04/07/2007,15:14:00,42815,42820,42815,42820,3
04/07/2007,15:15:00,42815,42815,42810,42815,5
04/07/2007,15:16:00,42815,42815,42815,42815,8
04/07/2007,15:18:00,42815,42815,42810,42810,7
04/07/2007,15:19:00,42820,42820,42820,42820,7
04/07/2007,15:21:00,42820,42820,42820,42820,5
04/07/2007,15:22:00,42820,42825,42815,42825,14
04/07/2007,15:23:00,42825,42825,42825,42825,2
04/07/2007,15:24:00,42820,42825,42820,42825,4
04/07/2007,15:25:00,42825,42825,42815,42820,6
04/07/2007,15:26:00,42825,42825,42825,42825,1
04/07/2007,15:27:00,42825,42825,42820,42825,5
04/07/2007,15:28:00,42820,42820,42815,42815,4
04/07/2007,15:29:00,42815,42815,42815,42815,1
04/07/2007,15:30:00,42815,42820,42810,42820,12
04/07/2007,15:31:00,42825,42825,42820,42820,7
04/07/2007,15:32:00,42830,42835,42830,42830,7
04/07/2007,15:33:00,42825,42825,42820,42820,3
04/07/2007,15:34:00,42820,42820,42820,42820,3
04/07/2007,15:35:00,42825,42825,42825,42825,1
04/07/2007,15:36:00,42830,42835,42825,42835,6
04/07/2007,15:37:00,42835,42835,42830,42835,13
04/07/2007,15:38:00,42835,42840,42835,42840,5
04/07/2007,15:39:00,42835,42835,42830,42830,5
04/07/2007,15:40:00,42830,42830,42830,42830,3
04/07/2007,15:41:00,42830,42830,42830,42830,1
04/07/2007,15:42:00,42835,42835,42825,42830,5
04/07/2007,15:43:00,42825,42825,42825,42825,3
04/07/2007,15:45:00,42825,42825,42825,42825,4
04/07/2007,15:46:00,42825,42830,42820,42830,5
04/07/2007,15:47:00,42830,42830,42830,42830,2
04/07/2007,15:48:00,42830,42830,42825,42825,5
04/07/2007,15:49:00,42825,42825,42820,42825,7
04/07/2007,15:50:00,42825,42835,42825,42835,19
04/07/2007,15:51:00,42830,42830,42820,42820,26
04/07/2007,15:52:00,42820,42825,42810,42820,31
04/07/2007,15:53:00,42815,42815,42805,42815,18
04/07/2007,15:54:00,42810,42810,42800,42800,38
04/07/2007,15:55:00,42805,42805,42790,42795,22
04/07/2007,15:56:00,42795,42800,42790,42790,22
04/07/2007,15:57:00,42785,42785,42775,42785,29
04/07/2007,15:58:00,42785,42790,42775,42775,31
04/07/2007,15:59:00,42775,42780,42775,42780,5
04/07/2007,16:00:00,42780,42780,42775,42780,9
04/07/2007,16:01:00,42780,42785,42775,42775,12
04/07/2007,16:02:00,42775,42785,42775,42780,5
04/07/2007,16:03:00,42780,42780,42775,42775,4
04/07/2007,16:04:00,42775,42775,42770,42770,11
04/07/2007,16:05:00,42765,42775,42765,42775,12
04/07/2007,16:06:00,42770,42775,42770,42775,6
04/07/2007,16:07:00,42775,42775,42775,42775,7
04/07/2007,16:08:00,42775,42775,42775,42775,3
04/07/2007,16:09:00,42775,42780,42770,42775,32
04/07/2007,16:10:00,42780,42780,42770,42770,4
04/07/2007,16:11:00,42780,42780,42780,42780,3
04/07/2007,16:12:00,42775,42780,42775,42780,9
04/07/2007,16:13:00,42780,42780,42770,42770,9
04/07/2007,16:14:00,42770,42770,42770,42770,14
04/07/2007,16:15:00,42770,42770,42765,42765,18
04/07/2007,16:16:00,42765,42770,42760,42760,11
04/07/2007,16:17:00,42770,42770,42770,42770,51
04/07/2007,16:18:00,42775,42780,42775,42775,13
04/07/2007,16:19:00,42770,42770,42770,42770,3
04/07/2007,16:20:00,42775,42775,42765,42770,5
04/07/2007,16:21:00,42770,42770,42765,42765,7
04/07/2007,16:22:00,42765,42770,42760,42770,7
04/07/2007,16:23:00,42775,42775,42775,42775,1
04/07/2007,16:24:00,42770,42770,42760,42760,5
04/07/2007,16:25:00,42765,42765,42765,42765,4
04/07/2007,16:26:00,42765,42765,42765,42765,7
04/07/2007,16:27:00,42765,42765,42760,42765,7
04/07/2007,16:28:00,42770,42770,42760,42765,7
04/07/2007,16:29:00,42770,42770,42765,42765,5
04/07/2007,16:30:00,42770,42770,42760,42760,8
04/07/2007,16:31:00,42760,42765,42760,42760,9
04/07/2007,16:32:00,42760,42765,42760,42765,7
04/07/2007,16:33:00,42760,42765,42760,42765,8
04/07/2007,16:34:00,42765,42770,42765,42765,8
04/07/2007,16:35:00,42770,42770,42770,42770,2
04/07/2007,16:36:00,42770,42770,42765,42770,6
04/07/2007,16:37:00,42775,42780,42775,42775,15
04/07/2007,16:38:00,42780,42785,42775,42780,12
04/07/2007,16:39:00,42780,42780,42775,42775,5
04/07/2007,16:40:00,42780,42785,42775,42775,8
04/07/2007,16:41:00,42780,42780,42775,42780,11
04/07/2007,16:42:00,42775,42785,42775,42780,10
04/07/2007,16:43:00,42780,42785,42775,42775,10
04/07/2007,16:44:00,42780,42780,42780,42780,2
04/07/2007,16:45:00,42780,42780,42775,42780,7
04/07/2007,16:46:00,42785,42785,42775,42775,5
04/07/2007,16:47:00,42780,42785,42780,42780,6
04/07/2007,16:48:00,42780,42780,42775,42780,6
04/07/2007,16:49:00,42780,42780,42780,42780,2
04/07/2007,16:50:00,42780,42780,42770,42775,6
04/07/2007,16:51:00,42770,42775,42770,42770,12
04/07/2007,16:52:00,42770,42770,42765,42765,4
04/07/2007,16:53:00,42765,42775,42765,42775,8
04/07/2007,16:54:00,42775,42790,42775,42790,22
04/07/2007,16:55:00,42790,42795,42790,42795,13
04/07/2007,16:56:00,42790,42800,42790,42800,7
04/07/2007,16:57:00,42795,42795,42790,42795,7
04/07/2007,16:58:00,42790,42790,42790,42790,4
04/07/2007,16:59:00,42790,42795,42785,42795,11
04/07/2007,17:00:00,42790,42790,42790,42790,3
04/07/2007,17:01:00,42790,42790,42790,42790,6
04/07/2007,17:02:00,42795,42795,42785,42795,8
04/07/2007,17:03:00,42785,42790,42785,42790,4
04/07/2007,17:04:00,42795,42805,42795,42805,12
04/07/2007,17:05:00,42800,42800,42800,42800,9
04/07/2007,17:06:00,42805,42805,42800,42800,26
04/07/2007,17:07:00,42805,42805,42805,42805,5
04/07/2007,17:08:00,42800,42805,42795,42800,13
04/07/2007,17:09:00,42795,42800,42790,42800,11
04/07/2007,17:10:00,42790,42790,42790,42790,9
04/07/2007,17:11:00,42790,42795,42785,42795,8
04/07/2007,17:12:00,42795,42795,42785,42795,14
04/07/2007,17:13:00,42795,42795,42790,42790,5
04/07/2007,17:14:00,42790,42790,42780,42785,14
04/07/2007,17:15:00,42785,42790,42785,42785,5
04/07/2007,17:16:00,42780,42790,42780,42790,18
04/07/2007,17:17:00,42785,42785,42775,42775,10
04/07/2007,17:18:00,42780,42780,42765,42765,15
04/07/2007,17:19:00,42765,42775,42765,42775,35
04/07/2007,17:20:00,42775,42785,42775,42785,24
04/07/2007,17:21:00,42785,42790,42780,42785,49
04/07/2007,17:22:00,42785,42795,42770,42770,39
04/07/2007,17:23:00,42765,42775,42765,42775,8
04/07/2007,17:24:00,42765,42765,42765,42765,4
04/07/2007,17:25:00,42775,42775,42760,42760,12
04/07/2007,17:26:00,42760,42780,42760,42780,32
04/07/2007,17:27:00,42785,42785,42775,42775,28
04/07/2007,17:28:00,42775,42780,42770,42770,23
04/07/2007,17:29:00,42770,42780,42765,42775,47
04/07/2007,17:30:00,42775,42780,42770,42775,7
04/07/2007,17:31:00,42780,42780,42780,42780,11
04/07/2007,17:32:00,42780,42785,42775,42785,11
04/07/2007,17:33:00,42780,42785,42780,42780,8
04/07/2007,17:34:00,42780,42785,42780,42785,4
04/07/2007,17:35:00,42790,42790,42785,42785,10
04/07/2007,17:36:00,42790,42790,42785,42790,8
04/07/2007,17:37:00,42785,42790,42780,42780,10
04/07/2007,17:38:00,42780,42790,42780,42785,14
04/07/2007,17:39:00,42790,42790,42780,42780,13
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/07/2007,17:16:00,42780,42790,42780,42790,18
04/07/2007,17:17:00,42785,42785,42775,42775,10
04/07/2007,17:18:00,42780,42780,42765,42765,15
04/07/2007,17:19:00,42765,42775,42765,42775,35
04/07/2007,17:20:00,42775,42785,42775,42785,24
04/07/2007,17:21:00,42785,42790,42780,42785,49
04/07/2007,17:22:00,42785,42795,42770,42770,39
04/07/2007,17:23:00,42765,42775,42765,42775,8
04/07/2007,17:24:00,42765,42765,42765,42765,4
04/07/2007,17:25:00,42775,42775,42760,42760,12
04/07/2007,17:26:00,42760,42780,42760,42780,32
04/07/2007,17:27:00,42785,42785,42775,42775,28
04/07/2007,17:28:00,42775,42780,42770,42770,23
04/07/2007,17:29:00,42770,42780,42765,42775,47
04/07/2007,17:30:00,42775,42780,42770,42775,7
04/07/2007,17:31:00,42780,42780,42780,42780,11
04/07/2007,17:32:00,42780,42785,42775,42785,11
04/07/2007,17:33:00,42780,42785,42780,42780,8
04/07/2007,17:34:00,42780,42785,42780,42785,4
04/07/2007,17:35:00,42790,42790,42785,42785,10
04/07/2007,17:36:00,42790,42790,42785,42790,8
04/07/2007,17:37:00,42785,42790,42780,42780,10
04/07/2007,17:38:00,42780,42790,42780,42785,14
04/07/2007,17:39:00,42790,42790,42780,42780,13
05/07/2007,09:00:00,42900,42915,42880,42885,81
05/07/2007,09:01:00,42890,42890,42835,42840,59
05/07/2007,09:02:00,42850,42870,42845,42860,41
05/07/2007,09:03:00,42855,42855,42845,42850,13
05/07/2007,09:04:00,42850,42865,42850,42865,18
05/07/2007,09:05:00,42850,42850,42845,42850,11
05/07/2007,09:06:00,42855,42855,42850,42850,22
05/07/2007,09:07:00,42845,42850,42815,42815,61
05/07/2007,09:08:00,42820,42835,42820,42835,20
05/07/2007,09:09:00,42830,42830,42810,42820,24
05/07/2007,09:10:00,42805,42810,42795,42805,61
05/07/2007,09:11:00,42805,42815,42805,42810,17
05/07/2007,09:12:00,42810,42815,42800,42810,24
05/07/2007,09:13:00,42805,42820,42805,42820,7
05/07/2007,09:14:00,42820,42825,42815,42820,55
05/07/2007,09:15:00,42820,42840,42820,42825,64
05/07/2007,09:16:00,42830,42840,42830,42830,29
05/07/2007,09:17:00,42830,42835,42830,42835,8
05/07/2007,09:18:00,42830,42830,42830,42830,10
05/07/2007,09:19:00,42830,42835,42825,42830,9
05/07/2007,09:20:00,42830,42830,42795,42795,54
05/07/2007,09:21:00,42795,42800,42785,42790,35
05/07/2007,09:22:00,42790,42790,42780,42785,45
05/07/2007,09:23:00,42785,42785,42750,42755,118
05/07/2007,09:24:00,42760,42770,42760,42760,35
05/07/2007,09:25:00,42760,42770,42755,42765,50
05/07/2007,09:26:00,42770,42780,42770,42775,43
05/07/2007,09:27:00,42775,42775,42770,42775,19
05/07/2007,09:28:00,42775,42775,42775,42775,7
05/07/2007,09:29:00,42775,42780,42775,42775,23
05/07/2007,09:30:00,42775,42780,42760,42760,37
05/07/2007,09:31:00,42765,42770,42745,42750,80
05/07/2007,09:32:00,42755,42760,42750,42750,25
05/07/2007,09:33:00,42750,42775,42750,42775,38
05/07/2007,09:34:00,42770,42770,42755,42755,18
05/07/2007,09:35:00,42755,42755,42740,42740,13
05/07/2007,09:36:00,42750,42750,42740,42740,28
05/07/2007,09:37:00,42735,42735,42715,42715,100
05/07/2007,09:38:00,42715,42735,42715,42735,68
05/07/2007,09:39:00,42730,42735,42725,42730,32
05/07/2007,09:40:00,42730,42730,42715,42715,30
05/07/2007,09:41:00,42715,42715,42705,42705,32
05/07/2007,09:42:00,42705,42715,42700,42715,84
05/07/2007,09:43:00,42715,42725,42715,42715,25
05/07/2007,09:44:00,42715,42725,42715,42720,17
05/07/2007,09:45:00,42720,42725,42715,42725,16
05/07/2007,09:46:00,42725,42730,42715,42725,23
05/07/2007,09:47:00,42715,42715,42690,42690,79
05/07/2007,09:48:00,42690,42700,42685,42690,75
05/07/2007,09:49:00,42695,42700,42695,42700,21
05/07/2007,09:50:00,42700,42710,42700,42705,8
05/07/2007,09:51:00,42710,42715,42705,42715,14
05/07/2007,09:52:00,42715,42720,42715,42715,9
05/07/2007,09:53:00,42715,42720,42715,42720,13
05/07/2007,09:54:00,42715,42715,42685,42690,60
05/07/2007,09:55:00,42685,42685,42675,42675,54
05/07/2007,09:56:00,42675,42685,42670,42685,18
05/07/2007,09:57:00,42680,42680,42665,42665,32
05/07/2007,09:58:00,42665,42665,42655,42660,42
05/07/2007,09:59:00,42660,42660,42635,42645,111
05/07/2007,10:00:00,42650,42650,42610,42610,124
05/07/2007,10:01:00,42610,42615,42605,42605,55
05/07/2007,10:02:00,42605,42610,42580,42590,88
05/07/2007,10:03:00,42590,42595,42555,42565,115
05/07/2007,10:04:00,42560,42565,42525,42540,136
05/07/2007,10:05:00,42540,42565,42540,42560,96
05/07/2007,10:06:00,42560,42580,42560,42575,43
05/07/2007,10:07:00,42575,42580,42560,42560,25
05/07/2007,10:08:00,42565,42570,42565,42570,9
05/07/2007,10:09:00,42570,42570,42560,42570,14
05/07/2007,10:10:00,42565,42585,42565,42575,41
05/07/2007,10:11:00,42575,42575,42545,42545,82
05/07/2007,10:12:00,42550,42560,42535,42540,61
05/07/2007,10:13:00,42545,42550,42535,42545,47
05/07/2007,10:14:00,42550,42575,42550,42565,50
05/07/2007,10:15:00,42570,42570,42525,42540,61
05/07/2007,10:16:00,42540,42555,42535,42545,39
05/07/2007,10:17:00,42550,42550,42530,42545,76
05/07/2007,10:18:00,42540,42575,42535,42570,100
05/07/2007,10:19:00,42570,42575,42555,42560,38
05/07/2007,10:20:00,42560,42560,42530,42535,58
05/07/2007,10:21:00,42535,42545,42530,42545,30
05/07/2007,10:22:00,42550,42560,42550,42555,16
05/07/2007,10:23:00,42560,42560,42540,42555,30
05/07/2007,10:24:00,42560,42570,42560,42565,24
05/07/2007,10:25:00,42565,42565,42550,42560,8
05/07/2007,10:26:00,42565,42570,42555,42555,9
05/07/2007,10:27:00,42555,42565,42555,42565,8
05/07/2007,10:28:00,42565,42570,42565,42570,4
05/07/2007,10:29:00,42570,42595,42570,42595,46
05/07/2007,10:30:00,42595,42595,42570,42585,30
05/07/2007,10:31:00,42585,42590,42585,42590,8
05/07/2007,10:32:00,42590,42590,42585,42585,7
05/07/2007,10:33:00,42580,42615,42580,42605,86
05/07/2007,10:34:00,42605,42610,42600,42605,30
05/07/2007,10:35:00,42600,42600,42595,42595,34
05/07/2007,10:36:00,42595,42595,42585,42585,37
05/07/2007,10:37:00,42585,42595,42585,42590,15
05/07/2007,10:38:00,42585,42590,42580,42580,4
05/07/2007,10:39:00,42585,42585,42570,42580,52
05/07/2007,10:40:00,42580,42585,42575,42580,25
05/07/2007,10:41:00,42575,42585,42575,42575,32
05/07/2007,10:42:00,42580,42580,42570,42575,6
05/07/2007,10:43:00,42575,42575,42565,42565,28
05/07/2007,10:44:00,42565,42570,42565,42570,14
05/07/2007,10:45:00,42570,42585,42565,42580,25
05/07/2007,10:46:00,42580,42585,42580,42585,2
05/07/2007,10:47:00,42585,42585,42580,42585,20
05/07/2007,10:48:00,42590,42600,42585,42595,57
05/07/2007,10:49:00,42590,42595,42590,42595,8
05/07/2007,10:50:00,42585,42595,42585,42595,3
05/07/2007,10:51:00,42600,42610,42600,42605,32
05/07/2007,10:52:00,42605,42605,42595,42600,14
05/07/2007,10:53:00,42595,42600,42590,42595,12
05/07/2007,10:54:00,42600,42600,42595,42595,4
05/07/2007,10:55:00,42595,42600,42595,42595,16
05/07/2007,10:56:00,42600,42620,42600,42615,42
05/07/2007,10:57:00,42620,42620,42615,42615,20
05/07/2007,10:58:00,42615,42615,42615,42615,8
05/07/2007,10:59:00,42615,42615,42605,42610,29
05/07/2007,11:00:00,42610,42625,42605,42615,28
05/07/2007,11:01:00,42610,42610,42590,42595,59
05/07/2007,11:02:00,42590,42595,42585,42585,53
05/07/2007,11:03:00,42585,42585,42575,42575,69
05/07/2007,11:04:00,42570,42575,42555,42555,68
05/07/2007,11:05:00,42560,42560,42555,42555,26
05/07/2007,11:06:00,42560,42560,42540,42540,71
05/07/2007,11:07:00,42540,42545,42530,42535,77
05/07/2007,11:08:00,42535,42535,42520,42525,47
05/07/2007,11:09:00,42530,42530,42515,42525,46
05/07/2007,11:10:00,42525,42540,42525,42540,26
05/07/2007,11:11:00,42545,42545,42535,42540,46
05/07/2007,11:12:00,42540,42545,42540,42540,5
05/07/2007,11:13:00,42540,42540,42540,42540,5
05/07/2007,11:14:00,42540,42545,42535,42535,16
05/07/2007,11:15:00,42530,42535,42530,42535,13
05/07/2007,11:16:00,42535,42545,42535,42545,29
05/07/2007,11:17:00,42545,42555,42545,42555,10
05/07/2007,11:18:00,42555,42555,42545,42550,19
05/07/2007,11:19:00,42550,42550,42550,42550,6
05/07/2007,11:20:00,42545,42550,42545,42550,7
05/07/2007,11:21:00,42550,42550,42550,42550,2
05/07/2007,11:22:00,42550,42560,42550,42560,10
05/07/2007,11:23:00,42560,42575,42560,42570,26
05/07/2007,11:24:00,42570,42570,42570,42570,4
05/07/2007,11:25:00,42570,42575,42570,42575,4
05/07/2007,11:26:00,42575,42575,42575,42575,2
05/07/2007,11:27:00,42570,42570,42565,42565,7
05/07/2007,11:28:00,42560,42560,42555,42560,5
05/07/2007,11:29:00,42565,42570,42565,42570,4
05/07/2007,11:30:00,42570,42575,42570,42575,6
05/07/2007,11:31:00,42575,42580,42570,42575,7
05/07/2007,11:32:00,42570,42570,42570,42570,7
05/07/2007,11:33:00,42570,42575,42570,42575,2
05/07/2007,11:34:00,42570,42570,42570,42570,2
05/07/2007,11:35:00,42575,42580,42570,42575,15
05/07/2007,11:36:00,42580,42585,42580,42585,30
05/07/2007,11:37:00,42585,42585,42580,42585,7
05/07/2007,11:38:00,42585,42590,42580,42590,17
05/07/2007,11:39:00,42590,42590,42585,42585,13
05/07/2007,11:40:00,42580,42590,42580,42585,17
05/07/2007,11:41:00,42580,42580,42575,42580,8
05/07/2007,11:42:00,42580,42580,42580,42580,2
05/07/2007,11:43:00,42585,42585,42585,42585,4
05/07/2007,11:44:00,42585,42585,42585,42585,3
05/07/2007,11:45:00,42585,42585,42585,42585,3
05/07/2007,11:46:00,42585,42585,42585,42585,1
05/07/2007,11:47:00,42585,42585,42580,42585,6
05/07/2007,11:48:00,42580,42580,42570,42570,46
05/07/2007,11:49:00,42570,42570,42560,42560,65
05/07/2007,11:50:00,42560,42560,42555,42555,3
05/07/2007,11:51:00,42550,42560,42545,42550,46
05/07/2007,11:52:00,42550,42550,42550,42550,8
05/07/2007,11:53:00,42550,42550,42550,42550,6
05/07/2007,11:54:00,42555,42555,42535,42535,41
05/07/2007,11:55:00,42535,42540,42535,42535,8
05/07/2007,11:56:00,42545,42545,42545,42545,6
05/07/2007,11:57:00,42550,42565,42550,42565,22
05/07/2007,11:58:00,42565,42565,42560,42560,6
05/07/2007,11:59:00,42560,42575,42560,42570,19
05/07/2007,12:00:00,42575,42575,42570,42570,13
05/07/2007,12:01:00,42565,42565,42560,42565,15
05/07/2007,12:02:00,42565,42565,42555,42555,22
05/07/2007,12:03:00,42550,42550,42540,42540,20
05/07/2007,12:04:00,42545,42555,42545,42545,11
05/07/2007,12:05:00,42550,42550,42535,42535,45
05/07/2007,12:06:00,42540,42540,42535,42540,9
05/07/2007,12:07:00,42540,42545,42540,42545,4
05/07/2007,12:08:00,42545,42545,42545,42545,1
05/07/2007,12:09:00,42540,42540,42540,42540,7
05/07/2007,12:10:00,42540,42545,42535,42545,14
05/07/2007,12:11:00,42535,42535,42535,42535,6
05/07/2007,12:12:00,42530,42535,42530,42530,21
05/07/2007,12:13:00,42535,42540,42535,42540,7
05/07/2007,12:15:00,42540,42540,42535,42535,5
05/07/2007,12:16:00,42535,42535,42535,42535,1
05/07/2007,12:17:00,42530,42535,42530,42535,2
05/07/2007,12:18:00,42540,42540,42530,42535,12
05/07/2007,12:19:00,42535,42540,42535,42540,4
05/07/2007,12:20:00,42535,42535,42535,42535,7
05/07/2007,12:21:00,42535,42540,42535,42540,6
05/07/2007,12:22:00,42545,42545,42540,42540,4
05/07/2007,12:23:00,42540,42545,42540,42545,3
05/07/2007,12:25:00,42545,42555,42545,42555,16
05/07/2007,12:26:00,42555,42560,42550,42560,10
05/07/2007,12:27:00,42565,42570,42565,42565,11
05/07/2007,12:28:00,42570,42570,42565,42565,6
05/07/2007,12:29:00,42570,42575,42565,42575,7
05/07/2007,12:30:00,42575,42580,42570,42575,19
05/07/2007,12:31:00,42580,42580,42575,42575,7
05/07/2007,12:32:00,42575,42575,42575,42575,8
05/07/2007,12:33:00,42575,42580,42575,42580,15
05/07/2007,12:34:00,42585,42585,42580,42580,4
05/07/2007,12:35:00,42580,42580,42580,42580,6
05/07/2007,12:36:00,42580,42585,42580,42585,2
05/07/2007,12:37:00,42575,42575,42575,42575,4
05/07/2007,12:38:00,42575,42580,42570,42580,16
05/07/2007,12:39:00,42580,42580,42580,42580,15
05/07/2007,12:40:00,42575,42575,42575,42575,2
05/07/2007,12:41:00,42575,42575,42570,42575,9
05/07/2007,12:42:00,42565,42565,42565,42565,9
05/07/2007,12:43:00,42570,42570,42560,42560,14
05/07/2007,12:44:00,42560,42560,42550,42555,19
05/07/2007,12:45:00,42555,42565,42555,42565,9
05/07/2007,12:46:00,42570,42575,42570,42570,5
05/07/2007,12:47:00,42575,42575,42575,42575,1
05/07/2007,12:48:00,42575,42580,42565,42565,5
05/07/2007,12:49:00,42565,42580,42565,42580,3
05/07/2007,12:51:00,42565,42570,42565,42570,4
05/07/2007,12:52:00,42570,42570,42570,42570,1
05/07/2007,12:53:00,42565,42570,42565,42570,7
05/07/2007,12:54:00,42570,42575,42570,42575,9
05/07/2007,12:55:00,42570,42570,42570,42570,4
05/07/2007,12:56:00,42570,42570,42565,42565,6
05/07/2007,12:58:00,42565,42565,42555,42565,16
05/07/2007,12:59:00,42570,42570,42560,42565,22
05/07/2007,13:00:00,42555,42585,42550,42585,39
05/07/2007,13:01:00,42585,42585,42575,42575,7
05/07/2007,13:02:00,42580,42580,42560,42570,17
05/07/2007,13:03:00,42575,42580,42575,42580,6
05/07/2007,13:04:00,42575,42575,42575,42575,3
05/07/2007,13:05:00,42570,42580,42560,42580,7
05/07/2007,13:06:00,42575,42585,42575,42585,7
05/07/2007,13:07:00,42590,42590,42585,42585,2
05/07/2007,13:08:00,42580,42585,42570,42570,9
05/07/2007,13:10:00,42570,42575,42560,42560,21
05/07/2007,13:11:00,42560,42570,42560,42570,8
05/07/2007,13:12:00,42575,42575,42565,42565,3
05/07/2007,13:13:00,42570,42575,42570,42575,5
05/07/2007,13:14:00,42580,42580,42570,42570,4
05/07/2007,13:17:00,42565,42565,42565,42565,1
05/07/2007,13:18:00,42560,42560,42560,42560,3
05/07/2007,13:19:00,42565,42565,42565,42565,1
05/07/2007,13:20:00,42565,42565,42560,42560,5
05/07/2007,13:22:00,42565,42570,42565,42565,10
05/07/2007,13:25:00,42560,42560,42550,42550,36
05/07/2007,13:26:00,42550,42550,42550,42550,3
05/07/2007,13:28:00,42550,42565,42550,42560,29
05/07/2007,13:30:00,42560,42560,42555,42555,3
05/07/2007,13:32:00,42560,42565,42560,42565,6
05/07/2007,13:33:00,42565,42565,42555,42555,9
05/07/2007,13:34:00,42555,42555,42555,42555,1
05/07/2007,13:35:00,42550,42550,42550,42550,2
05/07/2007,13:36:00,42565,42565,42565,42565,1
05/07/2007,13:37:00,42565,42565,42565,42565,1
05/07/2007,13:38:00,42565,42570,42555,42555,11
05/07/2007,13:40:00,42550,42555,42550,42555,3
05/07/2007,13:41:00,42555,42560,42555,42560,5
05/07/2007,13:42:00,42565,42565,42565,42565,6
05/07/2007,13:43:00,42565,42565,42565,42565,4
05/07/2007,13:44:00,42570,42575,42570,42570,6
05/07/2007,13:45:00,42570,42585,42570,42585,20
05/07/2007,13:46:00,42585,42600,42585,42585,49
05/07/2007,13:47:00,42585,42590,42580,42580,7
05/07/2007,13:48:00,42585,42585,42585,42585,3
05/07/2007,13:49:00,42585,42585,42580,42580,7
05/07/2007,13:50:00,42580,42585,42575,42575,16
05/07/2007,13:51:00,42580,42580,42575,42575,3
05/07/2007,13:52:00,42580,42595,42580,42590,27
05/07/2007,13:53:00,42590,42595,42585,42595,17
05/07/2007,13:54:00,42600,42605,42600,42605,13
05/07/2007,13:55:00,42600,42610,42600,42605,14
05/07/2007,13:56:00,42610,42620,42605,42620,20
05/07/2007,13:57:00,42620,42620,42610,42610,7
05/07/2007,13:58:00,42615,42625,42615,42620,21
05/07/2007,13:59:00,42620,42625,42615,42615,24
05/07/2007,14:00:00,42615,42620,42610,42610,9
05/07/2007,14:01:00,42620,42630,42620,42625,14
05/07/2007,14:02:00,42625,42630,42625,42625,3
05/07/2007,14:03:00,42630,42640,42625,42630,17
05/07/2007,14:04:00,42630,42635,42630,42635,8
05/07/2007,14:05:00,42635,42660,42630,42650,74
05/07/2007,14:06:00,42665,42665,42665,42665,9
05/07/2007,14:07:00,42665,42680,42660,42670,40
05/07/2007,14:08:00,42670,42675,42670,42675,11
05/07/2007,14:09:00,42675,42675,42670,42670,18
05/07/2007,14:10:00,42665,42665,42655,42655,28
05/07/2007,14:11:00,42655,42655,42645,42655,15
05/07/2007,14:12:00,42655,42660,42655,42655,10
05/07/2007,14:13:00,42660,42660,42650,42650,12
05/07/2007,14:14:00,42655,42655,42655,42655,3
05/07/2007,14:15:00,42660,42685,42655,42670,131
05/07/2007,14:16:00,42670,42670,42660,42660,32
05/07/2007,14:17:00,42655,42660,42655,42655,16
05/07/2007,14:18:00,42650,42655,42650,42655,11
05/07/2007,14:19:00,42655,42655,42630,42630,50
05/07/2007,14:20:00,42630,42630,42625,42630,16
05/07/2007,14:21:00,42625,42630,42620,42630,19
05/07/2007,14:22:00,42630,42635,42630,42630,21
05/07/2007,14:23:00,42630,42630,42630,42630,2
05/07/2007,14:24:00,42625,42630,42620,42630,18
05/07/2007,14:25:00,42630,42630,42630,42630,2
05/07/2007,14:26:00,42630,42630,42625,42625,2
05/07/2007,14:27:00,42630,42630,42625,42625,4
05/07/2007,14:28:00,42625,42635,42625,42630,13
05/07/2007,14:29:00,42630,42635,42625,42630,7
05/07/2007,14:30:00,42635,42640,42625,42640,23
05/07/2007,14:31:00,42650,42650,42630,42630,11
05/07/2007,14:32:00,42640,42650,42640,42640,16
05/07/2007,14:33:00,42640,42645,42630,42645,4
05/07/2007,14:34:00,42645,42680,42645,42665,70
05/07/2007,14:35:00,42665,42665,42650,42650,17
05/07/2007,14:36:00,42650,42655,42650,42650,5
05/07/2007,14:37:00,42645,42645,42630,42635,22
05/07/2007,14:38:00,42630,42630,42620,42630,31
05/07/2007,14:39:00,42630,42635,42625,42625,53
05/07/2007,14:40:00,42630,42640,42630,42635,42
05/07/2007,14:41:00,42635,42640,42630,42630,78
05/07/2007,14:42:00,42635,42635,42630,42630,43
05/07/2007,14:43:00,42630,42635,42630,42635,36
05/07/2007,14:44:00,42635,42655,42635,42655,36
05/07/2007,14:45:00,42655,42660,42650,42655,24
05/07/2007,14:46:00,42650,42655,42645,42645,13
05/07/2007,14:47:00,42640,42650,42640,42650,17
05/07/2007,14:48:00,42640,42640,42620,42625,46
05/07/2007,14:49:00,42625,42630,42625,42630,10
05/07/2007,14:50:00,42620,42630,42610,42610,26
05/07/2007,14:51:00,42610,42615,42610,42610,20
05/07/2007,14:52:00,42605,42605,42550,42560,149
05/07/2007,14:53:00,42545,42560,42515,42540,196
05/07/2007,14:54:00,42545,42545,42490,42495,166
05/07/2007,14:55:00,42490,42550,42485,42540,135
05/07/2007,14:56:00,42535,42565,42535,42535,62
05/07/2007,14:57:00,42540,42550,42530,42530,36
05/07/2007,14:58:00,42525,42530,42495,42515,73
05/07/2007,14:59:00,42525,42525,42485,42510,65
05/07/2007,15:00:00,42505,42505,42480,42505,156
05/07/2007,15:01:00,42500,42530,42500,42530,93
05/07/2007,15:02:00,42530,42535,42495,42510,141
05/07/2007,15:03:00,42505,42505,42485,42505,83
05/07/2007,15:04:00,42505,42535,42505,42535,44
05/07/2007,15:05:00,42535,42535,42520,42535,50
05/07/2007,15:06:00,42535,42535,42515,42515,19
05/07/2007,15:07:00,42515,42545,42515,42545,33
05/07/2007,15:08:00,42545,42545,42540,42545,12
05/07/2007,15:09:00,42540,42540,42525,42535,31
05/07/2007,15:10:00,42535,42550,42535,42550,19
05/07/2007,15:11:00,42540,42540,42530,42535,28
05/07/2007,15:12:00,42540,42540,42525,42530,21
05/07/2007,15:13:00,42540,42540,42525,42525,8
05/07/2007,15:14:00,42525,42535,42520,42535,14
05/07/2007,15:15:00,42535,42540,42535,42535,5
05/07/2007,15:16:00,42530,42530,42530,42530,4
05/07/2007,15:17:00,42525,42530,42520,42530,12
05/07/2007,15:18:00,42530,42530,42530,42530,4
05/07/2007,15:19:00,42530,42530,42520,42525,11
05/07/2007,15:20:00,42520,42530,42520,42530,14
05/07/2007,15:21:00,42530,42535,42525,42535,9
05/07/2007,15:22:00,42530,42535,42530,42535,17
05/07/2007,15:23:00,42530,42530,42530,42530,3
05/07/2007,15:24:00,42525,42530,42515,42530,24
05/07/2007,15:25:00,42525,42530,42525,42525,11
05/07/2007,15:26:00,42530,42535,42525,42530,22
05/07/2007,15:27:00,42535,42535,42525,42525,4
05/07/2007,15:28:00,42525,42525,42510,42520,58
05/07/2007,15:29:00,42515,42515,42510,42515,14
05/07/2007,15:30:00,42515,42520,42490,42490,47
05/07/2007,15:31:00,42485,42485,42470,42480,70
05/07/2007,15:32:00,42480,42500,42480,42490,42
05/07/2007,15:33:00,42485,42495,42450,42455,101
05/07/2007,15:34:00,42455,42460,42435,42445,85
05/07/2007,15:35:00,42450,42465,42450,42465,25
05/07/2007,15:36:00,42465,42475,42460,42470,68
05/07/2007,15:37:00,42460,42490,42460,42485,72
05/07/2007,15:38:00,42490,42490,42470,42470,27
05/07/2007,15:39:00,42470,42485,42470,42480,16
05/07/2007,15:40:00,42480,42495,42480,42495,38
05/07/2007,15:41:00,42500,42505,42475,42480,48
05/07/2007,15:42:00,42475,42495,42475,42485,32
05/07/2007,15:43:00,42490,42500,42490,42500,9
05/07/2007,15:44:00,42490,42500,42480,42490,29
05/07/2007,15:45:00,42490,42500,42490,42500,14
05/07/2007,15:46:00,42500,42525,42500,42520,65
05/07/2007,15:47:00,42525,42535,42520,42525,48
05/07/2007,15:48:00,42520,42530,42520,42530,33
05/07/2007,15:49:00,42530,42530,42525,42525,5
05/07/2007,15:50:00,42525,42530,42520,42520,35
05/07/2007,15:51:00,42520,42535,42520,42535,33
05/07/2007,15:52:00,42535,42545,42535,42545,36
05/07/2007,15:53:00,42540,42540,42520,42530,37
05/07/2007,15:54:00,42530,42530,42525,42530,5
05/07/2007,15:55:00,42535,42535,42525,42525,8
05/07/2007,15:56:00,42520,42525,42510,42510,20
05/07/2007,15:57:00,42520,42520,42520,42520,5
05/07/2007,15:58:00,42515,42525,42515,42525,7
05/07/2007,15:59:00,42520,42525,42515,42520,8
05/07/2007,16:00:00,42515,42565,42515,42565,126
05/07/2007,16:01:00,42565,42570,42550,42550,42
05/07/2007,16:02:00,42550,42555,42515,42530,33
05/07/2007,16:03:00,42530,42540,42515,42535,48
05/07/2007,16:04:00,42540,42540,42525,42525,10
05/07/2007,16:05:00,42535,42545,42535,42535,24
05/07/2007,16:06:00,42530,42535,42515,42515,14
05/07/2007,16:07:00,42515,42525,42510,42525,21
05/07/2007,16:08:00,42525,42530,42515,42515,18
05/07/2007,16:09:00,42515,42520,42510,42520,13
05/07/2007,16:10:00,42515,42555,42515,42550,36
05/07/2007,16:11:00,42545,42545,42510,42510,40
05/07/2007,16:12:00,42510,42520,42510,42515,14
05/07/2007,16:13:00,42515,42520,42500,42520,25
05/07/2007,16:14:00,42520,42525,42510,42510,15
05/07/2007,16:15:00,42515,42515,42505,42505,11
05/07/2007,16:16:00,42510,42510,42470,42475,45
05/07/2007,16:17:00,42480,42480,42455,42475,47
05/07/2007,16:18:00,42465,42485,42465,42475,21
05/07/2007,16:19:00,42475,42475,42450,42475,56
05/07/2007,16:20:00,42470,42475,42460,42465,22
05/07/2007,16:21:00,42460,42475,42460,42475,19
05/07/2007,16:22:00,42470,42475,42465,42475,12
05/07/2007,16:23:00,42475,42475,42450,42455,34
05/07/2007,16:24:00,42445,42455,42435,42450,73
05/07/2007,16:25:00,42445,42450,42440,42450,25
05/07/2007,16:26:00,42455,42470,42455,42455,19
05/07/2007,16:27:00,42455,42475,42455,42475,13
05/07/2007,16:28:00,42480,42485,42465,42480,31
05/07/2007,16:29:00,42480,42485,42470,42470,13
05/07/2007,16:30:00,42465,42480,42460,42470,51
05/07/2007,16:31:00,42465,42490,42465,42480,43
05/07/2007,16:32:00,42475,42490,42475,42490,13
05/07/2007,16:33:00,42490,42500,42490,42495,36
05/07/2007,16:34:00,42485,42505,42485,42500,27
05/07/2007,16:35:00,42495,42520,42495,42520,48
05/07/2007,16:36:00,42520,42520,42500,42505,41
05/07/2007,16:37:00,42505,42510,42495,42495,29
05/07/2007,16:38:00,42500,42505,42495,42505,22
05/07/2007,16:39:00,42505,42505,42495,42500,13
05/07/2007,16:40:00,42495,42505,42490,42500,27
05/07/2007,16:41:00,42500,42500,42485,42485,13
05/07/2007,16:42:00,42485,42485,42470,42475,26
05/07/2007,16:43:00,42470,42490,42470,42485,33
05/07/2007,16:44:00,42480,42490,42480,42485,15
05/07/2007,16:45:00,42485,42485,42460,42465,22
05/07/2007,16:46:00,42460,42485,42460,42480,18
05/07/2007,16:47:00,42475,42475,42460,42460,13
05/07/2007,16:48:00,42455,42475,42455,42455,40
05/07/2007,16:49:00,42455,42460,42435,42435,38
05/07/2007,16:50:00,42435,42435,42395,42405,239
05/07/2007,16:51:00,42400,42415,42400,42410,56
05/07/2007,16:52:00,42410,42415,42385,42385,51
05/07/2007,16:53:00,42390,42415,42390,42415,51
05/07/2007,16:54:00,42415,42420,42400,42410,32
05/07/2007,16:55:00,42415,42415,42400,42410,19
05/07/2007,16:56:00,42405,42415,42405,42415,46
05/07/2007,16:57:00,42420,42425,42410,42410,32
05/07/2007,16:58:00,42410,42420,42405,42415,32
05/07/2007,16:59:00,42420,42425,42415,42415,19
05/07/2007,17:00:00,42415,42415,42390,42400,43
05/07/2007,17:01:00,42400,42400,42350,42360,131
05/07/2007,17:02:00,42370,42375,42350,42355,53
05/07/2007,17:03:00,42355,42355,42320,42325,105
05/07/2007,17:04:00,42325,42365,42325,42365,67
05/07/2007,17:05:00,42365,42385,42365,42370,92
05/07/2007,17:06:00,42370,42370,42340,42365,72
05/07/2007,17:07:00,42365,42375,42360,42375,29
05/07/2007,17:08:00,42375,42390,42370,42380,44
05/07/2007,17:09:00,42380,42380,42350,42360,118
05/07/2007,17:10:00,42365,42400,42365,42380,71
05/07/2007,17:11:00,42380,42385,42355,42365,63
05/07/2007,17:12:00,42370,42385,42370,42375,50
05/07/2007,17:13:00,42375,42410,42365,42410,93
05/07/2007,17:14:00,42410,42415,42400,42415,33
05/07/2007,17:15:00,42415,42420,42405,42415,65
05/07/2007,17:16:00,42420,42440,42420,42430,70
05/07/2007,17:17:00,42430,42430,42410,42410,31
05/07/2007,17:18:00,42410,42410,42395,42405,40
05/07/2007,17:19:00,42405,42410,42395,42405,28
05/07/2007,17:20:00,42410,42425,42410,42425,30
05/07/2007,17:21:00,42430,42445,42425,42440,55
05/07/2007,17:22:00,42445,42455,42440,42450,38
05/07/2007,17:23:00,42435,42450,42435,42450,16
05/07/2007,17:24:00,42445,42460,42440,42445,75
05/07/2007,17:25:00,42445,42455,42440,42455,90
05/07/2007,17:26:00,42450,42460,42445,42460,52
05/07/2007,17:27:00,42450,42455,42440,42445,46
05/07/2007,17:28:00,42445,42450,42430,42445,55
05/07/2007,17:29:00,42445,42445,42410,42415,58
05/07/2007,17:30:00,42415,42425,42395,42400,69
05/07/2007,17:31:00,42400,42400,42385,42390,53
05/07/2007,17:32:00,42390,42420,42390,42405,34
05/07/2007,17:33:00,42410,42410,42395,42395,18
05/07/2007,17:34:00,42395,42410,42395,42400,39
05/07/2007,17:35:00,42405,42405,42400,42400,9
05/07/2007,17:36:00,42405,42410,42400,42400,12
05/07/2007,17:37:00,42400,42405,42400,42405,8
05/07/2007,17:38:00,42405,42410,42400,42405,19
05/07/2007,17:39:00,42410,42420,42395,42400,28
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/07/2007,17:09:00,42380,42380,42350,42360,118
05/07/2007,17:10:00,42365,42400,42365,42380,71
05/07/2007,17:11:00,42380,42385,42355,42365,63
05/07/2007,17:12:00,42370,42385,42370,42375,50
05/07/2007,17:13:00,42375,42410,42365,42410,93
05/07/2007,17:14:00,42410,42415,42400,42415,33
05/07/2007,17:15:00,42415,42420,42405,42415,65
05/07/2007,17:16:00,42420,42440,42420,42430,70
05/07/2007,17:17:00,42430,42430,42410,42410,31
05/07/2007,17:18:00,42410,42410,42395,42405,40
05/07/2007,17:19:00,42405,42410,42395,42405,28
05/07/2007,17:20:00,42410,42425,42410,42425,30
05/07/2007,17:21:00,42430,42445,42425,42440,55
05/07/2007,17:22:00,42445,42455,42440,42450,38
05/07/2007,17:23:00,42435,42450,42435,42450,16
05/07/2007,17:24:00,42445,42460,42440,42445,75
05/07/2007,17:25:00,42445,42455,42440,42455,90
05/07/2007,17:26:00,42450,42460,42445,42460,52
05/07/2007,17:27:00,42450,42455,42440,42445,46
05/07/2007,17:28:00,42445,42450,42430,42445,55
05/07/2007,17:29:00,42445,42445,42410,42415,58
05/07/2007,17:30:00,42415,42425,42395,42400,69
05/07/2007,17:31:00,42400,42400,42385,42390,53
05/07/2007,17:32:00,42390,42420,42390,42405,34
05/07/2007,17:33:00,42410,42410,42395,42395,18
05/07/2007,17:34:00,42395,42410,42395,42400,39
05/07/2007,17:35:00,42405,42405,42400,42400,9
05/07/2007,17:36:00,42405,42410,42400,42400,12
05/07/2007,17:37:00,42400,42405,42400,42405,8
05/07/2007,17:38:00,42405,42410,42400,42405,19
05/07/2007,17:39:00,42410,42420,42395,42400,28
06/07/2007,09:00:00,42430,42460,42370,42400,75
06/07/2007,09:01:00,42405,42420,42400,42410,26
06/07/2007,09:02:00,42405,42430,42390,42420,57
06/07/2007,09:03:00,42415,42425,42415,42425,18
06/07/2007,09:04:00,42420,42425,42395,42400,20
06/07/2007,09:05:00,42405,42470,42395,42470,77
06/07/2007,09:06:00,42465,42510,42465,42500,114
06/07/2007,09:07:00,42505,42525,42505,42520,76
06/07/2007,09:08:00,42525,42565,42525,42540,74
06/07/2007,09:09:00,42540,42550,42530,42530,22
06/07/2007,09:10:00,42535,42545,42525,42540,31
06/07/2007,09:11:00,42545,42550,42530,42535,28
06/07/2007,09:12:00,42530,42535,42530,42530,12
06/07/2007,09:13:00,42530,42530,42520,42525,22
06/07/2007,09:14:00,42520,42525,42515,42515,30
06/07/2007,09:15:00,42520,42520,42495,42500,76
06/07/2007,09:16:00,42495,42500,42495,42500,20
06/07/2007,09:17:00,42500,42500,42490,42490,25
06/07/2007,09:18:00,42495,42500,42485,42495,40
06/07/2007,09:19:00,42490,42495,42480,42480,23
06/07/2007,09:20:00,42480,42485,42470,42485,32
06/07/2007,09:21:00,42485,42490,42470,42470,25
06/07/2007,09:22:00,42470,42470,42440,42455,44
06/07/2007,09:23:00,42455,42460,42450,42455,39
06/07/2007,09:24:00,42455,42460,42450,42450,47
06/07/2007,09:25:00,42450,42450,42425,42440,42
06/07/2007,09:26:00,42440,42450,42435,42445,38
06/07/2007,09:27:00,42445,42450,42425,42430,27
06/07/2007,09:28:00,42430,42460,42430,42440,46
06/07/2007,09:29:00,42445,42475,42445,42465,34
06/07/2007,09:30:00,42465,42470,42460,42465,54
06/07/2007,09:31:00,42470,42470,42460,42465,9
06/07/2007,09:32:00,42465,42465,42435,42450,33
06/07/2007,09:33:00,42440,42460,42440,42450,23
06/07/2007,09:34:00,42450,42465,42450,42465,18
06/07/2007,09:35:00,42470,42470,42460,42470,17
06/07/2007,09:36:00,42470,42495,42470,42490,94
06/07/2007,09:37:00,42490,42505,42490,42500,59
06/07/2007,09:38:00,42505,42505,42500,42500,115
06/07/2007,09:39:00,42495,42500,42495,42495,21
06/07/2007,09:40:00,42495,42515,42495,42510,23
06/07/2007,09:41:00,42510,42510,42500,42500,24
06/07/2007,09:42:00,42500,42500,42490,42490,13
06/07/2007,09:43:00,42490,42490,42485,42485,9
06/07/2007,09:44:00,42485,42495,42485,42495,16
06/07/2007,09:45:00,42495,42495,42480,42480,42
06/07/2007,09:46:00,42480,42495,42475,42485,38
06/07/2007,09:47:00,42480,42490,42480,42490,5
06/07/2007,09:48:00,42490,42515,42490,42510,31
06/07/2007,09:49:00,42510,42510,42500,42505,9
06/07/2007,09:50:00,42510,42525,42510,42520,23
06/07/2007,09:51:00,42520,42520,42510,42510,13
06/07/2007,09:52:00,42510,42510,42500,42500,24
06/07/2007,09:53:00,42505,42505,42485,42490,24
06/07/2007,09:54:00,42490,42505,42490,42495,16
06/07/2007,09:55:00,42495,42495,42495,42495,3
06/07/2007,09:56:00,42490,42490,42485,42485,14
06/07/2007,09:57:00,42480,42490,42470,42475,38
06/07/2007,09:58:00,42480,42485,42480,42485,14
06/07/2007,09:59:00,42485,42490,42480,42490,10
06/07/2007,10:00:00,42490,42510,42490,42510,21
06/07/2007,10:01:00,42510,42525,42510,42525,33
06/07/2007,10:02:00,42520,42525,42515,42515,18
06/07/2007,10:03:00,42515,42530,42515,42525,21
06/07/2007,10:04:00,42525,42535,42515,42520,24
06/07/2007,10:05:00,42525,42525,42515,42515,6
06/07/2007,10:06:00,42515,42530,42515,42530,15
06/07/2007,10:07:00,42530,42545,42530,42540,21
06/07/2007,10:08:00,42550,42555,42545,42550,35
06/07/2007,10:09:00,42550,42555,42540,42555,33
06/07/2007,10:10:00,42555,42595,42550,42585,97
06/07/2007,10:11:00,42590,42595,42570,42570,42
06/07/2007,10:12:00,42570,42575,42570,42570,3
06/07/2007,10:13:00,42575,42575,42570,42570,14
06/07/2007,10:14:00,42575,42575,42570,42570,16
06/07/2007,10:15:00,42570,42575,42560,42575,36
06/07/2007,10:16:00,42575,42575,42570,42575,34
06/07/2007,10:17:00,42575,42575,42550,42555,63
06/07/2007,10:18:00,42560,42570,42560,42570,4
06/07/2007,10:19:00,42570,42575,42570,42575,6
06/07/2007,10:20:00,42575,42575,42570,42570,5
06/07/2007,10:21:00,42570,42570,42570,42570,1
06/07/2007,10:22:00,42565,42565,42560,42565,5
06/07/2007,10:24:00,42570,42570,42565,42570,10
06/07/2007,10:25:00,42575,42575,42570,42575,19
06/07/2007,10:26:00,42575,42575,42565,42570,16
06/07/2007,10:27:00,42570,42570,42570,42570,4
06/07/2007,10:28:00,42565,42575,42565,42575,15
06/07/2007,10:29:00,42575,42575,42555,42560,22
06/07/2007,10:30:00,42555,42560,42550,42550,27
06/07/2007,10:31:00,42545,42550,42540,42545,34
06/07/2007,10:32:00,42540,42545,42540,42540,10
06/07/2007,10:33:00,42550,42555,42550,42555,9
06/07/2007,10:34:00,42550,42550,42550,42550,2
06/07/2007,10:35:00,42555,42555,42550,42555,5
06/07/2007,10:36:00,42550,42550,42530,42540,17
06/07/2007,10:37:00,42535,42540,42535,42540,27
06/07/2007,10:38:00,42545,42545,42535,42535,6
06/07/2007,10:39:00,42540,42545,42535,42545,22
06/07/2007,10:40:00,42545,42545,42545,42545,5
06/07/2007,10:41:00,42545,42560,42545,42560,20
06/07/2007,10:42:00,42560,42570,42560,42565,17
06/07/2007,10:43:00,42570,42570,42565,42565,3
06/07/2007,10:44:00,42565,42565,42565,42565,3
06/07/2007,10:45:00,42565,42565,42565,42565,1
06/07/2007,10:46:00,42570,42575,42570,42570,10
06/07/2007,10:47:00,42565,42565,42560,42560,21
06/07/2007,10:48:00,42560,42560,42560,42560,9
06/07/2007,10:49:00,42560,42560,42560,42560,16
06/07/2007,10:50:00,42560,42560,42555,42560,8
06/07/2007,10:52:00,42560,42565,42560,42565,5
06/07/2007,10:55:00,42565,42565,42565,42565,1
06/07/2007,10:56:00,42565,42575,42565,42575,10
06/07/2007,10:57:00,42575,42580,42575,42580,13
06/07/2007,10:58:00,42575,42590,42575,42585,24
06/07/2007,10:59:00,42590,42615,42590,42605,87
06/07/2007,11:00:00,42605,42605,42600,42600,11
06/07/2007,11:01:00,42600,42605,42595,42595,20
06/07/2007,11:02:00,42590,42600,42585,42600,30
06/07/2007,11:03:00,42595,42610,42595,42605,34
06/07/2007,11:04:00,42605,42615,42605,42615,21
06/07/2007,11:05:00,42610,42630,42610,42625,61
06/07/2007,11:06:00,42620,42620,42615,42620,31
06/07/2007,11:07:00,42615,42620,42615,42620,33
06/07/2007,11:08:00,42620,42620,42620,42620,1
06/07/2007,11:09:00,42620,42620,42620,42620,5
06/07/2007,11:10:00,42620,42625,42615,42615,27
06/07/2007,11:11:00,42610,42610,42605,42605,20
06/07/2007,11:12:00,42610,42615,42610,42610,9
06/07/2007,11:13:00,42610,42610,42605,42605,6
06/07/2007,11:14:00,42610,42610,42595,42595,19
06/07/2007,11:15:00,42595,42605,42595,42605,11
06/07/2007,11:16:00,42600,42600,42595,42595,10
06/07/2007,11:17:00,42600,42605,42590,42600,56
06/07/2007,11:18:00,42600,42605,42595,42595,11
06/07/2007,11:19:00,42600,42600,42590,42600,14
06/07/2007,11:20:00,42600,42600,42590,42590,8
06/07/2007,11:21:00,42595,42605,42595,42605,7
06/07/2007,11:22:00,42605,42605,42600,42600,8
06/07/2007,11:23:00,42605,42610,42605,42610,9
06/07/2007,11:24:00,42605,42605,42605,42605,1
06/07/2007,11:25:00,42610,42610,42600,42600,9
06/07/2007,11:26:00,42595,42595,42595,42595,2
06/07/2007,11:27:00,42600,42615,42600,42605,20
06/07/2007,11:28:00,42610,42615,42605,42605,12
06/07/2007,11:30:00,42605,42605,42605,42605,3
06/07/2007,11:31:00,42610,42610,42610,42610,3
06/07/2007,11:32:00,42605,42605,42600,42600,20
06/07/2007,11:33:00,42595,42600,42595,42600,8
06/07/2007,11:35:00,42605,42615,42605,42615,11
06/07/2007,11:36:00,42615,42625,42615,42625,16
06/07/2007,11:37:00,42625,42630,42625,42630,37
06/07/2007,11:38:00,42635,42635,42630,42635,25
06/07/2007,11:39:00,42635,42640,42635,42635,21
06/07/2007,11:40:00,42635,42640,42635,42635,20
06/07/2007,11:41:00,42640,42640,42640,42640,4
06/07/2007,11:42:00,42640,42640,42635,42635,4
06/07/2007,11:43:00,42630,42635,42625,42635,35
06/07/2007,11:44:00,42640,42640,42635,42640,11
06/07/2007,11:45:00,42640,42650,42635,42650,17
06/07/2007,11:46:00,42650,42670,42650,42665,78
06/07/2007,11:47:00,42660,42670,42650,42665,58
06/07/2007,11:48:00,42665,42675,42665,42670,16
06/07/2007,11:49:00,42670,42675,42660,42660,20
06/07/2007,11:50:00,42665,42665,42665,42665,8
06/07/2007,11:51:00,42670,42675,42665,42670,21
06/07/2007,11:52:00,42665,42665,42655,42655,21
06/07/2007,11:53:00,42660,42660,42655,42655,15
06/07/2007,11:54:00,42655,42655,42655,42655,5
06/07/2007,11:55:00,42655,42655,42645,42650,11
06/07/2007,11:56:00,42655,42655,42650,42655,6
06/07/2007,11:57:00,42655,42665,42655,42665,18
06/07/2007,11:58:00,42670,42670,42660,42660,16
06/07/2007,11:59:00,42665,42665,42655,42660,18
06/07/2007,12:00:00,42665,42665,42665,42665,17
06/07/2007,12:01:00,42660,42670,42660,42660,19
06/07/2007,12:02:00,42655,42655,42645,42650,25
06/07/2007,12:03:00,42650,42655,42650,42655,2
06/07/2007,12:04:00,42660,42660,42660,42660,19
06/07/2007,12:05:00,42665,42670,42665,42670,11
06/07/2007,12:06:00,42665,42670,42665,42670,6
06/07/2007,12:07:00,42665,42665,42660,42660,7
06/07/2007,12:08:00,42660,42660,42655,42655,4
06/07/2007,12:09:00,42655,42660,42655,42655,6
06/07/2007,12:10:00,42655,42655,42655,42655,2
06/07/2007,12:11:00,42655,42655,42655,42655,15
06/07/2007,12:12:00,42655,42655,42655,42655,11
06/07/2007,12:13:00,42655,42665,42655,42665,18
06/07/2007,12:14:00,42660,42665,42655,42655,10
06/07/2007,12:15:00,42655,42655,42655,42655,3
06/07/2007,12:16:00,42655,42660,42650,42660,17
06/07/2007,12:17:00,42655,42655,42655,42655,3
06/07/2007,12:18:00,42655,42655,42655,42655,2
06/07/2007,12:21:00,42655,42655,42655,42655,3
06/07/2007,12:22:00,42655,42660,42655,42660,6
06/07/2007,12:23:00,42655,42655,42655,42655,4
06/07/2007,12:24:00,42655,42660,42655,42655,8
06/07/2007,12:25:00,42660,42660,42650,42650,14
06/07/2007,12:26:00,42655,42655,42655,42655,6
06/07/2007,12:27:00,42650,42650,42640,42645,17
06/07/2007,12:28:00,42650,42655,42650,42650,13
06/07/2007,12:29:00,42645,42650,42645,42645,7
06/07/2007,12:30:00,42645,42650,42645,42650,2
06/07/2007,12:31:00,42645,42645,42645,42645,3
06/07/2007,12:33:00,42635,42635,42635,42635,3
06/07/2007,12:34:00,42635,42640,42630,42630,17
06/07/2007,12:35:00,42630,42630,42630,42630,4
06/07/2007,12:36:00,42630,42630,42630,42630,2
06/07/2007,12:37:00,42630,42630,42630,42630,2
06/07/2007,12:38:00,42630,42630,42630,42630,6
06/07/2007,12:39:00,42630,42630,42630,42630,7
06/07/2007,12:40:00,42630,42630,42630,42630,3
06/07/2007,12:41:00,42630,42630,42630,42630,3
06/07/2007,12:42:00,42630,42630,42630,42630,2
06/07/2007,12:43:00,42630,42630,42630,42630,2
06/07/2007,12:44:00,42635,42635,42635,42635,1
06/07/2007,12:45:00,42635,42635,42630,42635,9
06/07/2007,12:46:00,42635,42635,42635,42635,13
06/07/2007,12:48:00,42640,42640,42640,42640,2
06/07/2007,12:49:00,42635,42635,42635,42635,2
06/07/2007,12:50:00,42640,42640,42640,42640,1
06/07/2007,12:54:00,42630,42630,42630,42630,4
06/07/2007,12:55:00,42630,42630,42620,42620,13
06/07/2007,12:56:00,42620,42620,42615,42620,14
06/07/2007,12:57:00,42620,42620,42615,42615,8
06/07/2007,12:58:00,42615,42625,42615,42620,28
06/07/2007,12:59:00,42625,42625,42625,42625,2
06/07/2007,13:00:00,42620,42620,42615,42615,4
06/07/2007,13:01:00,42615,42620,42615,42615,3
06/07/2007,13:02:00,42615,42615,42615,42615,3
06/07/2007,13:03:00,42610,42610,42605,42605,11
06/07/2007,13:04:00,42605,42605,42605,42605,4
06/07/2007,13:05:00,42610,42615,42610,42615,6
06/07/2007,13:06:00,42615,42615,42605,42610,11
06/07/2007,13:07:00,42605,42605,42605,42605,2
06/07/2007,13:08:00,42605,42605,42600,42600,2
06/07/2007,13:10:00,42600,42600,42600,42600,3
06/07/2007,13:11:00,42600,42600,42600,42600,2
06/07/2007,13:12:00,42605,42605,42605,42605,1
06/07/2007,13:13:00,42605,42605,42605,42605,3
06/07/2007,13:14:00,42605,42605,42605,42605,1
06/07/2007,13:15:00,42605,42605,42605,42605,2
06/07/2007,13:16:00,42605,42605,42600,42600,3
06/07/2007,13:17:00,42600,42605,42600,42605,2
06/07/2007,13:18:00,42610,42610,42610,42610,3
06/07/2007,13:19:00,42615,42635,42615,42630,21
06/07/2007,13:20:00,42635,42645,42635,42640,29
06/07/2007,13:21:00,42640,42640,42640,42640,3
06/07/2007,13:22:00,42635,42635,42635,42635,4
06/07/2007,13:23:00,42635,42640,42635,42640,6
06/07/2007,13:24:00,42635,42635,42635,42635,3
06/07/2007,13:25:00,42645,42645,42645,42645,2
06/07/2007,13:27:00,42645,42650,42640,42640,5
06/07/2007,13:28:00,42645,42645,42635,42635,9
06/07/2007,13:29:00,42635,42640,42635,42640,7
06/07/2007,13:30:00,42640,42640,42640,42640,1
06/07/2007,13:31:00,42635,42635,42635,42635,2
06/07/2007,13:32:00,42630,42630,42630,42630,3
06/07/2007,13:33:00,42630,42630,42630,42630,1
06/07/2007,13:34:00,42625,42625,42620,42620,2
06/07/2007,13:35:00,42620,42620,42620,42620,1
06/07/2007,13:36:00,42615,42615,42610,42610,7
06/07/2007,13:37:00,42610,42610,42605,42605,5
06/07/2007,13:38:00,42605,42605,42595,42595,15
06/07/2007,13:39:00,42600,42600,42600,42600,3
06/07/2007,13:40:00,42600,42600,42600,42600,6
06/07/2007,13:41:00,42605,42605,42600,42600,6
06/07/2007,13:43:00,42605,42605,42605,42605,6
06/07/2007,13:44:00,42605,42605,42605,42605,1
06/07/2007,13:45:00,42600,42600,42600,42600,3
06/07/2007,13:46:00,42595,42595,42595,42595,1
06/07/2007,13:47:00,42595,42595,42590,42590,7
06/07/2007,13:48:00,42595,42600,42595,42600,4
06/07/2007,13:49:00,42595,42595,42595,42595,1
06/07/2007,13:50:00,42600,42600,42600,42600,3
06/07/2007,13:51:00,42600,42600,42600,42600,3
06/07/2007,13:52:00,42605,42605,42595,42600,8
06/07/2007,13:53:00,42595,42600,42595,42595,11
06/07/2007,13:54:00,42595,42595,42595,42595,1
06/07/2007,13:55:00,42600,42600,42600,42600,3
06/07/2007,13:56:00,42605,42605,42605,42605,7
06/07/2007,13:57:00,42605,42605,42600,42605,9
06/07/2007,13:58:00,42605,42610,42600,42600,7
06/07/2007,13:59:00,42610,42625,42610,42625,27
06/07/2007,14:00:00,42620,42640,42620,42640,29
06/07/2007,14:01:00,42640,42650,42640,42645,22
06/07/2007,14:02:00,42650,42655,42645,42655,6
06/07/2007,14:03:00,42655,42660,42635,42640,22
06/07/2007,14:04:00,42640,42645,42640,42645,5
06/07/2007,14:05:00,42640,42640,42630,42640,6
06/07/2007,14:06:00,42645,42645,42640,42640,3
06/07/2007,14:07:00,42640,42645,42635,42645,6
06/07/2007,14:08:00,42645,42655,42645,42650,10
06/07/2007,14:09:00,42645,42645,42645,42645,2
06/07/2007,14:10:00,42635,42645,42635,42645,2
06/07/2007,14:11:00,42645,42645,42630,42630,9
06/07/2007,14:13:00,42640,42640,42630,42635,19
06/07/2007,14:15:00,42650,42650,42650,42650,1
06/07/2007,14:16:00,42645,42645,42645,42645,2
06/07/2007,14:17:00,42645,42645,42630,42630,19
06/07/2007,14:18:00,42630,42635,42630,42630,4
06/07/2007,14:20:00,42640,42640,42630,42640,3
06/07/2007,14:21:00,42630,42630,42630,42630,1
06/07/2007,14:23:00,42630,42630,42630,42630,1
06/07/2007,14:24:00,42635,42640,42635,42640,5
06/07/2007,14:25:00,42640,42650,42640,42650,19
06/07/2007,14:26:00,42645,42645,42645,42645,22
06/07/2007,14:27:00,42645,42645,42630,42630,10
06/07/2007,14:28:00,42635,42650,42635,42650,11
06/07/2007,14:29:00,42655,42665,42650,42650,20
06/07/2007,14:30:00,42645,42715,42620,42655,289
06/07/2007,14:31:00,42665,42680,42650,42665,66
06/07/2007,14:32:00,42660,42665,42600,42610,97
06/07/2007,14:33:00,42615,42620,42575,42595,120
06/07/2007,14:34:00,42585,42605,42570,42595,92
06/07/2007,14:35:00,42595,42605,42585,42605,57
06/07/2007,14:36:00,42595,42640,42580,42590,127
06/07/2007,14:37:00,42585,42620,42575,42590,98
06/07/2007,14:38:00,42590,42605,42585,42590,52
06/07/2007,14:39:00,42580,42585,42555,42565,63
06/07/2007,14:40:00,42560,42560,42540,42545,40
06/07/2007,14:41:00,42545,42585,42535,42570,85
06/07/2007,14:42:00,42560,42585,42560,42580,28
06/07/2007,14:43:00,42575,42600,42570,42600,19
06/07/2007,14:44:00,42590,42590,42565,42580,44
06/07/2007,14:45:00,42565,42580,42565,42570,21
06/07/2007,14:46:00,42580,42585,42570,42575,18
06/07/2007,14:47:00,42570,42570,42555,42570,36
06/07/2007,14:48:00,42575,42585,42575,42580,30
06/07/2007,14:49:00,42580,42595,42580,42595,17
06/07/2007,14:50:00,42595,42595,42560,42565,47
06/07/2007,14:51:00,42565,42580,42555,42570,47
06/07/2007,14:52:00,42570,42585,42570,42575,51
06/07/2007,14:53:00,42580,42585,42570,42585,26
06/07/2007,14:54:00,42580,42580,42560,42570,24
06/07/2007,14:55:00,42575,42590,42575,42575,47
06/07/2007,14:56:00,42580,42580,42565,42575,15
06/07/2007,14:57:00,42580,42585,42580,42585,5
06/07/2007,14:58:00,42585,42595,42585,42590,11
06/07/2007,14:59:00,42585,42585,42575,42585,15
06/07/2007,15:00:00,42585,42595,42580,42590,25
06/07/2007,15:01:00,42600,42600,42580,42590,21
06/07/2007,15:02:00,42585,42585,42570,42580,12
06/07/2007,15:03:00,42575,42585,42575,42585,4
06/07/2007,15:04:00,42590,42595,42580,42595,10
06/07/2007,15:05:00,42590,42590,42580,42585,7
06/07/2007,15:06:00,42585,42590,42580,42590,7
06/07/2007,15:07:00,42590,42590,42590,42590,1
06/07/2007,15:08:00,42585,42590,42575,42590,23
06/07/2007,15:09:00,42585,42590,42585,42590,6
06/07/2007,15:10:00,42590,42590,42590,42590,54
06/07/2007,15:11:00,42590,42615,42590,42605,30
06/07/2007,15:12:00,42600,42605,42600,42605,2
06/07/2007,15:13:00,42605,42605,42605,42605,4
06/07/2007,15:15:00,42605,42605,42595,42595,10
06/07/2007,15:16:00,42595,42595,42595,42595,4
06/07/2007,15:17:00,42595,42600,42590,42600,10
06/07/2007,15:18:00,42595,42610,42595,42600,116
06/07/2007,15:19:00,42600,42600,42600,42600,2
06/07/2007,15:20:00,42600,42600,42600,42600,5
06/07/2007,15:21:00,42610,42610,42600,42605,12
06/07/2007,15:22:00,42600,42600,42590,42590,6
06/07/2007,15:23:00,42590,42590,42590,42590,5
06/07/2007,15:24:00,42590,42595,42590,42595,3
06/07/2007,15:25:00,42590,42590,42580,42585,21
06/07/2007,15:26:00,42590,42595,42590,42590,14
06/07/2007,15:27:00,42600,42600,42600,42600,2
06/07/2007,15:28:00,42590,42590,42580,42580,12
06/07/2007,15:29:00,42585,42600,42585,42600,7
06/07/2007,15:30:00,42595,42595,42590,42590,11
06/07/2007,15:31:00,42580,42605,42580,42600,16
06/07/2007,15:32:00,42605,42620,42605,42615,22
06/07/2007,15:33:00,42610,42610,42595,42605,30
06/07/2007,15:34:00,42600,42615,42600,42600,48
06/07/2007,15:35:00,42600,42605,42595,42605,21
06/07/2007,15:36:00,42605,42605,42595,42595,15
06/07/2007,15:37:00,42590,42600,42585,42590,25
06/07/2007,15:38:00,42590,42595,42585,42585,6
06/07/2007,15:39:00,42580,42585,42575,42575,19
06/07/2007,15:40:00,42575,42590,42575,42585,28
06/07/2007,15:41:00,42575,42575,42570,42570,6
06/07/2007,15:42:00,42580,42580,42555,42555,25
06/07/2007,15:43:00,42560,42590,42555,42590,39
06/07/2007,15:44:00,42585,42585,42555,42565,33
06/07/2007,15:45:00,42570,42570,42545,42545,28
06/07/2007,15:46:00,42550,42555,42540,42545,33
06/07/2007,15:47:00,42540,42550,42540,42540,19
06/07/2007,15:48:00,42535,42560,42535,42555,36
06/07/2007,15:49:00,42555,42560,42550,42555,17
06/07/2007,15:50:00,42555,42560,42545,42555,25
06/07/2007,15:51:00,42555,42555,42555,42555,56
06/07/2007,15:52:00,42550,42565,42545,42565,36
06/07/2007,15:53:00,42550,42565,42550,42550,26
06/07/2007,15:54:00,42545,42550,42535,42540,53
06/07/2007,15:55:00,42545,42545,42520,42540,80
06/07/2007,15:56:00,42535,42535,42500,42500,36
06/07/2007,15:57:00,42505,42520,42500,42520,45
06/07/2007,15:58:00,42520,42550,42520,42550,37
06/07/2007,15:59:00,42550,42555,42530,42535,36
06/07/2007,16:00:00,42535,42540,42525,42540,65
06/07/2007,16:01:00,42540,42575,42540,42575,45
06/07/2007,16:02:00,42570,42575,42555,42555,22
06/07/2007,16:03:00,42550,42555,42550,42555,18
06/07/2007,16:04:00,42555,42560,42550,42560,27
06/07/2007,16:05:00,42560,42565,42560,42565,7
06/07/2007,16:06:00,42570,42575,42570,42570,10
06/07/2007,16:07:00,42570,42575,42550,42550,28
06/07/2007,16:08:00,42555,42565,42550,42560,24
06/07/2007,16:09:00,42560,42590,42560,42585,24
06/07/2007,16:10:00,42580,42585,42560,42575,42
06/07/2007,16:11:00,42580,42580,42570,42575,15
06/07/2007,16:12:00,42585,42585,42565,42580,18
06/07/2007,16:13:00,42570,42570,42565,42570,40
06/07/2007,16:14:00,42570,42570,42555,42560,19
06/07/2007,16:15:00,42560,42560,42550,42555,21
06/07/2007,16:16:00,42555,42560,42555,42560,10
06/07/2007,16:17:00,42560,42570,42560,42565,18
06/07/2007,16:18:00,42570,42580,42570,42580,22
06/07/2007,16:19:00,42585,42585,42575,42585,24
06/07/2007,16:20:00,42585,42585,42575,42580,15
06/07/2007,16:21:00,42575,42580,42565,42565,21
06/07/2007,16:22:00,42560,42580,42550,42575,35
06/07/2007,16:23:00,42575,42585,42570,42570,16
06/07/2007,16:24:00,42580,42580,42575,42575,6
06/07/2007,16:25:00,42575,42575,42570,42570,5
06/07/2007,16:26:00,42565,42575,42565,42570,21
06/07/2007,16:27:00,42575,42580,42575,42580,11
06/07/2007,16:28:00,42580,42580,42580,42580,1
06/07/2007,16:29:00,42580,42600,42580,42590,34
06/07/2007,16:30:00,42595,42610,42565,42575,119
06/07/2007,16:31:00,42580,42585,42570,42580,37
06/07/2007,16:32:00,42580,42580,42570,42580,25
06/07/2007,16:33:00,42580,42580,42565,42575,14
06/07/2007,16:34:00,42580,42580,42565,42580,24
06/07/2007,16:35:00,42580,42580,42570,42570,10
06/07/2007,16:36:00,42565,42570,42555,42560,13
06/07/2007,16:37:00,42570,42570,42570,42570,4
06/07/2007,16:38:00,42565,42565,42545,42545,24
06/07/2007,16:39:00,42545,42560,42545,42560,32
06/07/2007,16:40:00,42560,42560,42545,42545,22
06/07/2007,16:41:00,42545,42550,42535,42550,25
06/07/2007,16:42:00,42545,42550,42535,42550,23
06/07/2007,16:43:00,42550,42550,42550,42550,7
06/07/2007,16:44:00,42550,42565,42550,42565,23
06/07/2007,16:45:00,42565,42580,42565,42580,19
06/07/2007,16:46:00,42570,42580,42565,42580,13
06/07/2007,16:47:00,42585,42585,42580,42580,11
06/07/2007,16:48:00,42590,42595,42575,42575,21
06/07/2007,16:49:00,42575,42575,42565,42565,8
06/07/2007,16:50:00,42580,42585,42570,42570,14
06/07/2007,16:51:00,42575,42575,42570,42570,11
06/07/2007,16:52:00,42570,42570,42570,42570,4
06/07/2007,16:53:00,42565,42570,42565,42570,6
06/07/2007,16:54:00,42575,42580,42575,42580,7
06/07/2007,16:55:00,42580,42580,42580,42580,5
06/07/2007,16:56:00,42575,42575,42540,42555,73
06/07/2007,16:57:00,42560,42560,42540,42545,28
06/07/2007,16:58:00,42540,42555,42540,42545,9
06/07/2007,16:59:00,42550,42550,42545,42545,3
06/07/2007,17:00:00,42545,42555,42545,42545,14
06/07/2007,17:01:00,42545,42555,42525,42525,38
06/07/2007,17:02:00,42525,42550,42525,42545,30
06/07/2007,17:03:00,42545,42545,42530,42530,10
06/07/2007,17:04:00,42540,42555,42535,42555,18
06/07/2007,17:05:00,42555,42580,42555,42580,30
06/07/2007,17:06:00,42575,42585,42575,42585,18
06/07/2007,17:07:00,42585,42590,42560,42565,19
06/07/2007,17:08:00,42565,42580,42565,42570,21
06/07/2007,17:09:00,42570,42580,42570,42570,17
06/07/2007,17:10:00,42575,42590,42575,42580,34
06/07/2007,17:11:00,42580,42600,42580,42595,34
06/07/2007,17:12:00,42600,42600,42585,42590,17
06/07/2007,17:13:00,42580,42585,42580,42585,5
06/07/2007,17:14:00,42580,42580,42570,42575,14
06/07/2007,17:15:00,42575,42590,42575,42585,20
06/07/2007,17:16:00,42585,42585,42580,42580,4
06/07/2007,17:17:00,42585,42585,42585,42585,2
06/07/2007,17:18:00,42585,42600,42580,42585,41
06/07/2007,17:19:00,42590,42590,42580,42580,14
06/07/2007,17:20:00,42580,42590,42580,42590,31
06/07/2007,17:21:00,42585,42595,42575,42590,45
06/07/2007,17:22:00,42585,42590,42575,42590,25
06/07/2007,17:23:00,42590,42600,42585,42595,28
06/07/2007,17:24:00,42600,42605,42595,42600,21
06/07/2007,17:25:00,42605,42620,42605,42615,37
06/07/2007,17:26:00,42615,42640,42615,42630,62
06/07/2007,17:27:00,42635,42650,42635,42640,80
06/07/2007,17:28:00,42640,42645,42640,42640,22
06/07/2007,17:29:00,42640,42655,42635,42650,93
06/07/2007,17:30:00,42655,42660,42640,42640,48
06/07/2007,17:31:00,42640,42655,42640,42650,25
06/07/2007,17:32:00,42650,42650,42645,42645,4
06/07/2007,17:33:00,42645,42650,42645,42645,20
06/07/2007,17:34:00,42650,42655,42650,42655,22
06/07/2007,17:35:00,42655,42665,42655,42660,40
06/07/2007,17:36:00,42655,42665,42655,42655,24
06/07/2007,17:37:00,42660,42660,42660,42660,13
06/07/2007,17:38:00,42655,42655,42650,42655,19
06/07/2007,17:39:00,42650,42665,42645,42655,39
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/07/2007,16.44.00,42550,42565,42550,42565,23
06/07/2007,16.45.00,42565,42580,42565,42580,19
06/07/2007,16.46.00,42570,42580,42565,42580,13
06/07/2007,16.47.00,42585,42585,42580,42580,11
06/07/2007,16.48.00,42590,42595,42575,42575,21
06/07/2007,16.49.00,42575,42575,42565,42565,8
06/07/2007,16.50.00,42580,42585,42570,42570,14
06/07/2007,16.51.00,42575,42575,42570,42570,11
06/07/2007,16.52.00,42570,42570,42570,42570,4
06/07/2007,16.53.00,42565,42570,42565,42570,6
06/07/2007,16.54.00,42575,42580,42575,42580,7
06/07/2007,16.55.00,42580,42580,42580,42580,5
06/07/2007,16.56.00,42575,42575,42540,42555,73
06/07/2007,16.57.00,42560,42560,42540,42545,28
06/07/2007,16.58.00,42540,42555,42540,42545,9
06/07/2007,16.59.00,42550,42550,42545,42545,3
06/07/2007,17.00.00,42545,42555,42545,42545,14
06/07/2007,17.01.00,42545,42555,42525,42525,38
06/07/2007,17.02.00,42525,42550,42525,42545,30
06/07/2007,17.03.00,42545,42545,42530,42530,10
06/07/2007,17.04.00,42540,42555,42535,42555,18
06/07/2007,17.05.00,42555,42580,42555,42580,30
06/07/2007,17.06.00,42575,42585,42575,42585,18
06/07/2007,17.07.00,42585,42590,42560,42565,19
06/07/2007,17.08.00,42565,42580,42565,42570,21
06/07/2007,17.09.00,42570,42580,42570,42570,17
06/07/2007,17.10.00,42575,42590,42575,42580,34
06/07/2007,17.11.00,42580,42600,42580,42595,34
06/07/2007,17.12.00,42600,42600,42585,42590,17
06/07/2007,17.13.00,42580,42585,42580,42585,5
06/07/2007,17.14.00,42580,42580,42570,42575,14
06/07/2007,17.15.00,42575,42590,42575,42585,20
06/07/2007,17.16.00,42585,42585,42580,42580,4
06/07/2007,17.17.00,42585,42585,42585,42585,2
06/07/2007,17.18.00,42585,42600,42580,42585,41
06/07/2007,17.19.00,42590,42590,42580,42580,14
06/07/2007,17.20.00,42580,42590,42580,42590,31
06/07/2007,17.21.00,42585,42595,42575,42590,45
06/07/2007,17.22.00,42585,42590,42575,42590,25
06/07/2007,17.23.00,42590,42600,42585,42595,28
06/07/2007,17.24.00,42600,42605,42595,42600,21
06/07/2007,17.25.00,42605,42620,42605,42615,37
06/07/2007,17.26.00,42615,42640,42615,42630,62
06/07/2007,17.27.00,42635,42650,42635,42640,80
06/07/2007,17.28.00,42640,42645,42640,42640,22
06/07/2007,17.29.00,42640,42655,42635,42650,93
06/07/2007,17.30.00,42655,42660,42640,42640,48
06/07/2007,17.31.00,42640,42655,42640,42650,25
06/07/2007,17.32.00,42650,42650,42645,42645,4
06/07/2007,17.33.00,42645,42650,42645,42645,20
06/07/2007,17.34.00,42650,42655,42650,42655,22
06/07/2007,17.35.00,42655,42665,42655,42660,40
06/07/2007,17.36.00,42655,42665,42655,42655,24
06/07/2007,17.37.00,42660,42660,42660,42660,13
06/07/2007,17.38.00,42655,42655,42650,42655,19
06/07/2007,17.39.00,42650,42665,42645,42655,39
09/07/2007,08.59.00,42750,42750,42750,42750,2
09/07/2007,09.00.00,42805,42890,42730,42735,165
09/07/2007,09.01.00,42735,42770,42730,42755,99
09/07/2007,09.02.00,42755,42760,42750,42755,25
09/07/2007,09.03.00,42755,42755,42735,42735,33
09/07/2007,09.04.00,42740,42765,42740,42755,36
09/07/2007,09.05.00,42750,42765,42750,42760,43
09/07/2007,09.06.00,42760,42765,42755,42755,20
09/07/2007,09.07.00,42755,42760,42755,42760,6
09/07/2007,09.08.00,42755,42770,42755,42770,37
09/07/2007,09.09.00,42775,42795,42775,42790,50
09/07/2007,09.10.00,42790,42795,42790,42790,18
09/07/2007,09.11.00,42790,42790,42765,42770,58
09/07/2007,09.12.00,42765,42765,42730,42740,45
09/07/2007,09.13.00,42740,42755,42735,42745,43
09/07/2007,09.14.00,42745,42750,42730,42745,31
09/07/2007,09.15.00,42730,42730,42705,42725,49
09/07/2007,09.16.00,42725,42730,42725,42730,14
09/07/2007,09.17.00,42735,42745,42735,42735,15
09/07/2007,09.18.00,42735,42740,42730,42740,5
09/07/2007,09.19.00,42740,42755,42740,42750,23
09/07/2007,09.20.00,42750,42755,42730,42750,51
09/07/2007,09.21.00,42750,42750,42745,42750,14
09/07/2007,09.22.00,42750,42750,42740,42740,13
09/07/2007,09.23.00,42740,42740,42725,42735,13
09/07/2007,09.24.00,42735,42740,42725,42725,19
09/07/2007,09.25.00,42730,42735,42725,42725,28
09/07/2007,09.26.00,42730,42730,42725,42730,18
09/07/2007,09.27.00,42730,42735,42730,42730,21
09/07/2007,09.28.00,42730,42740,42730,42740,27
09/07/2007,09.29.00,42740,42740,42735,42735,26
09/07/2007,09.30.00,42735,42745,42735,42745,23
09/07/2007,09.31.00,42745,42750,42745,42750,15
09/07/2007,09.32.00,42750,42765,42750,42760,46
09/07/2007,09.33.00,42755,42755,42745,42745,43
09/07/2007,09.34.00,42745,42760,42740,42760,12
09/07/2007,09.35.00,42755,42770,42750,42760,26
09/07/2007,09.36.00,42770,42790,42765,42790,73
09/07/2007,09.37.00,42790,42790,42785,42785,30
09/07/2007,09.38.00,42785,42795,42785,42785,38
09/07/2007,09.39.00,42785,42805,42785,42795,41
09/07/2007,09.40.00,42795,42800,42790,42800,20
09/07/2007,09.41.00,42795,42795,42790,42790,9
09/07/2007,09.42.00,42785,42785,42775,42780,30
09/07/2007,09.43.00,42780,42785,42780,42785,11
09/07/2007,09.44.00,42785,42785,42775,42785,39
09/07/2007,09.45.00,42785,42790,42785,42785,9
09/07/2007,09.46.00,42785,42785,42780,42785,7
09/07/2007,09.47.00,42785,42790,42775,42780,28
09/07/2007,09.48.00,42780,42785,42775,42780,11
09/07/2007,09.49.00,42780,42785,42770,42775,34
09/07/2007,09.50.00,42775,42775,42775,42775,5
09/07/2007,09.51.00,42775,42775,42770,42775,4
09/07/2007,09.52.00,42780,42780,42775,42775,15
09/07/2007,09.53.00,42775,42780,42775,42775,4
09/07/2007,09.54.00,42775,42775,42760,42765,30
09/07/2007,09.55.00,42765,42770,42765,42770,7
09/07/2007,09.56.00,42770,42770,42765,42770,8
09/07/2007,09.57.00,42770,42770,42770,42770,2
09/07/2007,09.58.00,42765,42765,42760,42760,7
09/07/2007,09.59.00,42760,42765,42760,42760,21
09/07/2007,10.00.00,42760,42760,42750,42750,26
09/07/2007,10.01.00,42750,42755,42750,42755,11
09/07/2007,10.02.00,42755,42760,42755,42760,4
09/07/2007,10.03.00,42760,42760,42755,42760,14
09/07/2007,10.04.00,42760,42765,42760,42765,13
09/07/2007,10.05.00,42770,42780,42770,42775,49
09/07/2007,10.06.00,42775,42775,42775,42775,2
09/07/2007,10.07.00,42775,42775,42770,42775,5
09/07/2007,10.08.00,42770,42770,42770,42770,1
09/07/2007,10.09.00,42770,42770,42770,42770,2
09/07/2007,10.10.00,42770,42775,42770,42770,4
09/07/2007,10.11.00,42770,42770,42770,42770,2
09/07/2007,10.12.00,42770,42775,42770,42775,5
09/07/2007,10.13.00,42770,42770,42760,42765,15
09/07/2007,10.14.00,42765,42765,42760,42760,26
09/07/2007,10.15.00,42765,42765,42755,42755,9
09/07/2007,10.16.00,42755,42755,42750,42755,15
09/07/2007,10.17.00,42750,42760,42750,42760,18
09/07/2007,10.18.00,42765,42780,42765,42780,22
09/07/2007,10.19.00,42785,42785,42770,42775,35
09/07/2007,10.20.00,42765,42765,42765,42765,1
09/07/2007,10.21.00,42770,42770,42770,42770,3
09/07/2007,10.22.00,42770,42770,42770,42770,2
09/07/2007,10.23.00,42770,42770,42770,42770,6
09/07/2007,10.24.00,42770,42770,42750,42750,30
09/07/2007,10.25.00,42750,42750,42740,42740,32
09/07/2007,10.26.00,42740,42750,42730,42750,52
09/07/2007,10.27.00,42750,42765,42730,42765,48
09/07/2007,10.28.00,42765,42770,42760,42760,17
09/07/2007,10.29.00,42760,42760,42755,42755,6
09/07/2007,10.30.00,42750,42755,42750,42755,5
09/07/2007,10.31.00,42755,42755,42750,42755,8
09/07/2007,10.32.00,42760,42765,42755,42765,9
09/07/2007,10.33.00,42770,42775,42765,42765,16
09/07/2007,10.34.00,42765,42765,42765,42765,6
09/07/2007,10.35.00,42770,42770,42765,42765,7
09/07/2007,10.36.00,42760,42760,42755,42755,5
09/07/2007,10.37.00,42755,42765,42755,42765,8
09/07/2007,10.38.00,42765,42770,42765,42765,9
09/07/2007,10.39.00,42765,42765,42760,42765,4
09/07/2007,10.40.00,42765,42765,42755,42765,9
09/07/2007,10.41.00,42765,42765,42765,42765,1
09/07/2007,10.42.00,42770,42770,42760,42760,10
09/07/2007,10.43.00,42765,42765,42760,42765,3
09/07/2007,10.44.00,42760,42760,42760,42760,3
09/07/2007,10.45.00,42760,42765,42760,42765,5
09/07/2007,10.46.00,42765,42770,42755,42770,13
09/07/2007,10.47.00,42765,42775,42760,42775,25
09/07/2007,10.48.00,42770,42780,42770,42775,13
09/07/2007,10.49.00,42775,42775,42775,42775,2
09/07/2007,10.50.00,42775,42775,42770,42770,10
09/07/2007,10.51.00,42775,42780,42770,42780,8
09/07/2007,10.52.00,42780,42780,42775,42775,10
09/07/2007,10.53.00,42770,42775,42770,42775,14
09/07/2007,10.54.00,42775,42775,42745,42745,64
09/07/2007,10.55.00,42750,42760,42730,42750,85
09/07/2007,10.56.00,42750,42760,42745,42755,22
09/07/2007,10.57.00,42755,42765,42750,42765,30
09/07/2007,10.58.00,42765,42765,42745,42750,35
09/07/2007,10.59.00,42745,42745,42735,42745,7
09/07/2007,11.00.00,42740,42745,42740,42745,6
09/07/2007,11.01.00,42745,42745,42745,42745,9
09/07/2007,11.02.00,42740,42755,42740,42755,10
09/07/2007,11.03.00,42755,42775,42755,42770,33
09/07/2007,11.04.00,42770,42775,42770,42775,3
09/07/2007,11.05.00,42770,42770,42770,42770,7
09/07/2007,11.06.00,42775,42775,42765,42765,10
09/07/2007,11.07.00,42765,42765,42760,42760,4
09/07/2007,11.08.00,42760,42775,42760,42775,15
09/07/2007,11.10.00,42775,42775,42755,42755,27
09/07/2007,11.11.00,42755,42760,42750,42755,24
09/07/2007,11.12.00,42755,42760,42755,42760,4
09/07/2007,11.14.00,42760,42760,42760,42760,3
09/07/2007,11.15.00,42760,42760,42760,42760,1
09/07/2007,11.17.00,42765,42765,42765,42765,11
09/07/2007,11.18.00,42765,42765,42765,42765,3
09/07/2007,11.19.00,42770,42770,42765,42765,10
09/07/2007,11.20.00,42765,42780,42765,42770,29
09/07/2007,11.21.00,42770,42770,42770,42770,2
09/07/2007,11.22.00,42770,42770,42770,42770,1
09/07/2007,11.23.00,42775,42785,42775,42785,15
09/07/2007,11.24.00,42785,42785,42780,42780,5
09/07/2007,11.25.00,42785,42785,42785,42785,4
09/07/2007,11.27.00,42780,42785,42780,42785,9
09/07/2007,11.28.00,42785,42795,42785,42790,23
09/07/2007,11.29.00,42790,42795,42790,42790,19
09/07/2007,11.30.00,42790,42795,42785,42795,6
09/07/2007,11.31.00,42785,42790,42785,42790,7
09/07/2007,11.32.00,42795,42795,42795,42795,14
09/07/2007,11.35.00,42795,42800,42795,42795,13
09/07/2007,11.36.00,42795,42795,42790,42790,7
09/07/2007,11.38.00,42790,42790,42790,42790,2
09/07/2007,11.39.00,42790,42795,42790,42795,3
09/07/2007,11.40.00,42795,42795,42790,42790,6
09/07/2007,11.41.00,42790,42790,42790,42790,1
09/07/2007,11.42.00,42790,42790,42780,42780,13
09/07/2007,11.43.00,42780,42780,42780,42780,3
09/07/2007,11.44.00,42780,42780,42775,42780,5
09/07/2007,11.45.00,42775,42780,42775,42780,5
09/07/2007,11.46.00,42775,42790,42775,42785,27
09/07/2007,11.47.00,42780,42790,42780,42790,9
09/07/2007,11.48.00,42790,42795,42790,42790,16
09/07/2007,11.49.00,42790,42790,42785,42785,5
09/07/2007,11.50.00,42790,42790,42785,42785,5
09/07/2007,11.51.00,42785,42785,42785,42785,2
09/07/2007,11.52.00,42780,42780,42780,42780,4
09/07/2007,11.53.00,42775,42775,42775,42775,4
09/07/2007,11.54.00,42780,42780,42780,42780,2
09/07/2007,11.55.00,42785,42790,42785,42790,7
09/07/2007,11.56.00,42785,42785,42785,42785,4
09/07/2007,11.58.00,42780,42780,42780,42780,5
09/07/2007,12.00.00,42775,42775,42765,42765,12
09/07/2007,12.01.00,42770,42785,42770,42785,11
09/07/2007,12.02.00,42780,42785,42780,42785,8
09/07/2007,12.03.00,42775,42785,42775,42780,7
09/07/2007,12.04.00,42780,42780,42775,42775,5
09/07/2007,12.05.00,42775,42775,42775,42775,4
09/07/2007,12.06.00,42775,42780,42775,42780,5
09/07/2007,12.07.00,42775,42780,42775,42780,19
09/07/2007,12.09.00,42780,42780,42780,42780,9
09/07/2007,12.10.00,42780,42780,42780,42780,1
09/07/2007,12.13.00,42780,42790,42780,42790,17
09/07/2007,12.14.00,42775,42775,42775,42775,5
09/07/2007,12.15.00,42770,42770,42770,42770,9
09/07/2007,12.16.00,42770,42770,42770,42770,2
09/07/2007,12.17.00,42770,42770,42770,42770,1
09/07/2007,12.18.00,42770,42770,42765,42765,2
09/07/2007,12.19.00,42765,42765,42765,42765,5
09/07/2007,12.20.00,42765,42765,42765,42765,3
09/07/2007,12.21.00,42760,42760,42760,42760,2
09/07/2007,12.22.00,42760,42760,42760,42760,10
09/07/2007,12.23.00,42755,42755,42755,42755,6
09/07/2007,12.24.00,42760,42760,42760,42760,4
09/07/2007,12.25.00,42760,42760,42760,42760,1
09/07/2007,12.27.00,42760,42760,42755,42755,2
09/07/2007,12.28.00,42760,42760,42760,42760,4
09/07/2007,12.30.00,42760,42760,42760,42760,1
09/07/2007,12.31.00,42765,42765,42765,42765,4
09/07/2007,12.32.00,42755,42755,42750,42750,8
09/07/2007,12.33.00,42750,42750,42750,42750,1
09/07/2007,12.34.00,42755,42755,42750,42750,2
09/07/2007,12.35.00,42760,42765,42760,42765,8
09/07/2007,12.36.00,42765,42765,42745,42745,27
09/07/2007,12.37.00,42745,42745,42745,42745,1
09/07/2007,12.38.00,42740,42745,42740,42745,11
09/07/2007,12.39.00,42755,42755,42755,42755,8
09/07/2007,12.41.00,42755,42755,42755,42755,2
09/07/2007,12.42.00,42760,42760,42760,42760,1
09/07/2007,12.43.00,42760,42760,42760,42760,1
09/07/2007,12.44.00,42755,42755,42755,42755,3
09/07/2007,12.47.00,42750,42765,42750,42765,6
09/07/2007,12.48.00,42765,42770,42760,42765,22
09/07/2007,12.49.00,42765,42765,42760,42760,5
09/07/2007,12.50.00,42760,42760,42760,42760,1
09/07/2007,12.52.00,42760,42760,42760,42760,2
09/07/2007,12.53.00,42765,42765,42765,42765,1
09/07/2007,12.54.00,42765,42765,42765,42765,5
09/07/2007,12.57.00,42755,42755,42755,42755,3
09/07/2007,12.58.00,42755,42765,42755,42765,12
09/07/2007,13.00.00,42765,42765,42755,42755,9
09/07/2007,13.01.00,42755,42760,42755,42755,9
09/07/2007,13.02.00,42755,42755,42750,42750,11
09/07/2007,13.03.00,42750,42750,42745,42750,7
09/07/2007,13.07.00,42755,42755,42755,42755,14
09/07/2007,13.08.00,42750,42760,42750,42755,7
09/07/2007,13.09.00,42760,42765,42760,42760,12
09/07/2007,13.10.00,42760,42765,42760,42765,2
09/07/2007,13.12.00,42760,42760,42760,42760,2
09/07/2007,13.13.00,42765,42765,42765,42765,1
09/07/2007,13.15.00,42765,42765,42765,42765,3
09/07/2007,13.16.00,42770,42775,42770,42775,4
09/07/2007,13.17.00,42780,42785,42770,42780,18
09/07/2007,13.18.00,42785,42800,42785,42800,24
09/07/2007,13.19.00,42785,42790,42785,42790,4
09/07/2007,13.20.00,42790,42790,42785,42785,4
09/07/2007,13.21.00,42780,42780,42780,42780,1
09/07/2007,13.22.00,42780,42780,42780,42780,1
09/07/2007,13.23.00,42775,42785,42775,42780,4
09/07/2007,13.24.00,42780,42790,42780,42790,4
09/07/2007,13.25.00,42785,42785,42780,42780,2
09/07/2007,13.26.00,42790,42790,42785,42785,18
09/07/2007,13.27.00,42785,42785,42785,42785,4
09/07/2007,13.28.00,42785,42785,42775,42775,16
09/07/2007,13.30.00,42770,42770,42770,42770,2
09/07/2007,13.31.00,42770,42770,42770,42770,3
09/07/2007,13.32.00,42775,42775,42775,42775,1
09/07/2007,13.33.00,42770,42775,42770,42775,2
09/07/2007,13.36.00,42770,42770,42770,42770,1
09/07/2007,13.38.00,42770,42770,42770,42770,1
09/07/2007,13.39.00,42775,42780,42775,42780,3
09/07/2007,13.41.00,42780,42780,42780,42780,6
09/07/2007,13.42.00,42780,42780,42780,42780,3
09/07/2007,13.43.00,42775,42775,42775,42775,2
09/07/2007,13.46.00,42780,42780,42775,42775,5
09/07/2007,13.47.00,42780,42780,42780,42780,2
09/07/2007,13.48.00,42780,42780,42780,42780,2
09/07/2007,13.49.00,42775,42775,42775,42775,1
09/07/2007,13.50.00,42775,42775,42775,42775,2
09/07/2007,13.51.00,42775,42775,42775,42775,5
09/07/2007,13.54.00,42770,42770,42770,42770,6
09/07/2007,13.55.00,42770,42770,42765,42765,3
09/07/2007,13.56.00,42765,42765,42765,42765,5
09/07/2007,13.57.00,42765,42765,42765,42765,2
09/07/2007,13.58.00,42780,42780,42770,42770,15
09/07/2007,13.59.00,42775,42780,42775,42780,41
09/07/2007,14.00.00,42780,42785,42770,42770,12
09/07/2007,14.01.00,42775,42780,42770,42775,13
09/07/2007,14.02.00,42780,42785,42775,42780,26
09/07/2007,14.04.00,42780,42780,42775,42775,3
09/07/2007,14.05.00,42775,42775,42775,42775,3
09/07/2007,14.06.00,42780,42780,42780,42780,7
09/07/2007,14.07.00,42785,42790,42780,42790,10
09/07/2007,14.08.00,42790,42790,42785,42785,41
09/07/2007,14.09.00,42785,42785,42775,42775,15
09/07/2007,14.10.00,42775,42775,42770,42775,6
09/07/2007,14.12.00,42775,42785,42775,42785,6
09/07/2007,14.15.00,42775,42775,42775,42775,1
09/07/2007,14.16.00,42775,42775,42775,42775,5
09/07/2007,14.17.00,42770,42770,42770,42770,1
09/07/2007,14.18.00,42770,42770,42750,42750,41
09/07/2007,14.19.00,42755,42755,42755,42755,7
09/07/2007,14.20.00,42760,42765,42760,42765,13
09/07/2007,14.21.00,42765,42765,42760,42760,7
09/07/2007,14.22.00,42765,42770,42765,42770,2
09/07/2007,14.23.00,42770,42770,42755,42760,27
09/07/2007,14.24.00,42765,42765,42745,42745,60
09/07/2007,14.25.00,42750,42765,42750,42765,21
09/07/2007,14.26.00,42760,42760,42755,42755,5
09/07/2007,14.28.00,42755,42755,42755,42755,2
09/07/2007,14.29.00,42755,42760,42755,42755,11
09/07/2007,14.30.00,42755,42760,42750,42760,14
09/07/2007,14.31.00,42765,42775,42765,42770,11
09/07/2007,14.32.00,42770,42770,42770,42770,6
09/07/2007,14.33.00,42770,42770,42770,42770,1
09/07/2007,14.34.00,42770,42770,42770,42770,2
09/07/2007,14.35.00,42770,42775,42770,42775,4
09/07/2007,14.36.00,42780,42780,42775,42775,3
09/07/2007,14.38.00,42770,42770,42770,42770,1
09/07/2007,14.39.00,42770,42770,42770,42770,1
09/07/2007,14.41.00,42770,42770,42770,42770,1
09/07/2007,14.43.00,42775,42775,42770,42770,3
09/07/2007,14.44.00,42775,42775,42770,42770,2
09/07/2007,14.45.00,42770,42770,42765,42765,8
09/07/2007,14.46.00,42770,42770,42770,42770,4
09/07/2007,14.48.00,42775,42775,42775,42775,4
09/07/2007,14.49.00,42770,42770,42770,42770,3
09/07/2007,14.51.00,42765,42765,42765,42765,4
09/07/2007,14.52.00,42765,42765,42750,42755,18
09/07/2007,14.53.00,42760,42765,42760,42760,5
09/07/2007,14.54.00,42770,42770,42765,42765,5
09/07/2007,14.55.00,42765,42765,42755,42755,5
09/07/2007,14.57.00,42765,42770,42765,42765,5
09/07/2007,14.58.00,42765,42765,42765,42765,2
09/07/2007,14.59.00,42765,42765,42765,42765,9
09/07/2007,15.00.00,42765,42765,42755,42760,16
09/07/2007,15.01.00,42765,42785,42765,42780,40
09/07/2007,15.02.00,42780,42780,42780,42780,2
09/07/2007,15.03.00,42775,42785,42775,42785,30
09/07/2007,15.04.00,42785,42785,42785,42785,1
09/07/2007,15.05.00,42780,42780,42780,42780,4
09/07/2007,15.06.00,42780,42780,42775,42775,13
09/07/2007,15.07.00,42770,42775,42770,42770,5
09/07/2007,15.08.00,42780,42780,42780,42780,14
09/07/2007,15.09.00,42780,42780,42780,42780,10
09/07/2007,15.10.00,42785,42785,42785,42785,9
09/07/2007,15.11.00,42790,42790,42790,42790,7
09/07/2007,15.12.00,42795,42800,42795,42795,32
09/07/2007,15.13.00,42795,42800,42790,42790,9
09/07/2007,15.14.00,42785,42790,42785,42785,10
09/07/2007,15.15.00,42785,42790,42785,42790,6
09/07/2007,15.16.00,42790,42790,42790,42790,10
09/07/2007,15.17.00,42790,42800,42790,42790,12
09/07/2007,15.18.00,42785,42790,42785,42785,21
09/07/2007,15.19.00,42785,42790,42785,42790,4
09/07/2007,15.20.00,42790,42790,42790,42790,1
09/07/2007,15.22.00,42790,42795,42790,42795,40
09/07/2007,15.23.00,42795,42800,42795,42800,21
09/07/2007,15.24.00,42800,42810,42795,42810,34
09/07/2007,15.25.00,42800,42810,42795,42810,10
09/07/2007,15.26.00,42805,42810,42800,42810,7
09/07/2007,15.27.00,42805,42815,42800,42815,11
09/07/2007,15.28.00,42805,42805,42805,42805,7
09/07/2007,15.29.00,42805,42805,42795,42795,16
09/07/2007,15.30.00,42800,42805,42795,42800,55
09/07/2007,15.31.00,42805,42805,42800,42805,18
09/07/2007,15.32.00,42800,42810,42795,42810,23
09/07/2007,15.33.00,42805,42820,42805,42810,77
09/07/2007,15.34.00,42815,42825,42815,42815,50
09/07/2007,15.35.00,42820,42835,42820,42825,50
09/07/2007,15.36.00,42820,42830,42815,42820,46
09/07/2007,15.37.00,42815,42830,42815,42825,26
09/07/2007,15.38.00,42830,42855,42830,42845,94
09/07/2007,15.39.00,42845,42845,42835,42845,61
09/07/2007,15.40.00,42845,42860,42845,42860,52
09/07/2007,15.41.00,42860,42865,42855,42865,58
09/07/2007,15.42.00,42860,42870,42860,42870,44
09/07/2007,15.43.00,42865,42880,42865,42870,52
09/07/2007,15.44.00,42865,42875,42860,42860,78
09/07/2007,15.45.00,42860,42870,42860,42865,43
09/07/2007,15.46.00,42860,42870,42860,42860,54
09/07/2007,15.47.00,42860,42860,42855,42855,17
09/07/2007,15.48.00,42855,42860,42850,42850,47
09/07/2007,15.49.00,42850,42855,42850,42850,16
09/07/2007,15.50.00,42845,42860,42845,42860,26
09/07/2007,15.51.00,42855,42860,42850,42860,13
09/07/2007,15.52.00,42860,42860,42850,42850,16
09/07/2007,15.53.00,42850,42860,42850,42860,22
09/07/2007,15.54.00,42855,42865,42855,42860,23
09/07/2007,15.55.00,42855,42860,42840,42840,34
09/07/2007,15.56.00,42840,42840,42830,42840,32
09/07/2007,15.57.00,42840,42850,42835,42845,30
09/07/2007,15.58.00,42840,42840,42830,42835,32
09/07/2007,15.59.00,42830,42845,42830,42845,18
09/07/2007,16.00.00,42840,42850,42835,42845,18
09/07/2007,16.01.00,42845,42850,42845,42850,13
09/07/2007,16.02.00,42850,42855,42850,42855,25
09/07/2007,16.03.00,42860,42870,42860,42860,21
09/07/2007,16.04.00,42860,42860,42855,42860,21
09/07/2007,16.05.00,42860,42860,42850,42850,19
09/07/2007,16.06.00,42850,42860,42850,42860,12
09/07/2007,16.07.00,42860,42870,42860,42870,23
09/07/2007,16.08.00,42870,42880,42865,42880,23
09/07/2007,16.09.00,42880,42880,42875,42880,19
09/07/2007,16.10.00,42880,42890,42880,42880,53
09/07/2007,16.11.00,42885,42895,42885,42890,30
09/07/2007,16.12.00,42890,42890,42885,42885,15
09/07/2007,16.13.00,42885,42890,42885,42890,19
09/07/2007,16.14.00,42885,42895,42885,42895,10
09/07/2007,16.15.00,42895,42895,42880,42880,35
09/07/2007,16.16.00,42880,42890,42875,42890,43
09/07/2007,16.17.00,42885,42895,42880,42880,29
09/07/2007,16.18.00,42890,42895,42885,42885,10
09/07/2007,16.19.00,42885,42890,42885,42890,7
09/07/2007,16.20.00,42895,42895,42890,42895,17
09/07/2007,16.21.00,42895,42900,42890,42890,29
09/07/2007,16.22.00,42900,42905,42890,42890,41
09/07/2007,16.23.00,42890,42890,42885,42890,19
09/07/2007,16.24.00,42885,42885,42875,42880,19
09/07/2007,16.25.00,42880,42880,42870,42870,15
09/07/2007,16.26.00,42870,42870,42860,42870,33
09/07/2007,16.27.00,42865,42880,42865,42880,29
09/07/2007,16.28.00,42880,42885,42880,42885,19
09/07/2007,16.29.00,42885,42885,42885,42885,6
09/07/2007,16.30.00,42880,42890,42880,42880,26
09/07/2007,16.31.00,42885,42885,42880,42885,5
09/07/2007,16.32.00,42890,42890,42875,42875,15
09/07/2007,16.33.00,42880,42885,42880,42880,16
09/07/2007,16.34.00,42880,42880,42875,42880,13
09/07/2007,16.35.00,42875,42875,42845,42855,41
09/07/2007,16.36.00,42850,42855,42850,42850,28
09/07/2007,16.37.00,42850,42850,42835,42835,36
09/07/2007,16.38.00,42840,42855,42835,42845,34
09/07/2007,16.39.00,42850,42855,42840,42845,24
09/07/2007,16.40.00,42850,42850,42835,42840,35
09/07/2007,16.41.00,42835,42835,42815,42825,83
09/07/2007,16.42.00,42825,42825,42820,42825,27
09/07/2007,16.43.00,42825,42825,42815,42825,24
09/07/2007,16.44.00,42820,42825,42810,42815,38
09/07/2007,16.45.00,42815,42835,42815,42830,54
09/07/2007,16.46.00,42835,42835,42830,42830,23
09/07/2007,16.47.00,42830,42830,42825,42825,35
09/07/2007,16.48.00,42820,42825,42815,42825,26
09/07/2007,16.49.00,42825,42835,42825,42830,26
09/07/2007,16.50.00,42835,42835,42825,42825,19
09/07/2007,16.51.00,42825,42850,42825,42850,31
09/07/2007,16.52.00,42850,42860,42850,42855,62
09/07/2007,16.53.00,42855,42860,42850,42850,42
09/07/2007,16.54.00,42850,42850,42845,42845,31
09/07/2007,16.55.00,42845,42860,42845,42855,32
09/07/2007,16.56.00,42860,42860,42850,42850,16
09/07/2007,16.57.00,42845,42850,42845,42850,23
09/07/2007,16.58.00,42855,42855,42840,42840,67
09/07/2007,16.59.00,42840,42840,42830,42835,39
09/07/2007,17.00.00,42835,42860,42835,42855,63
09/07/2007,17.01.00,42855,42865,42855,42865,19
09/07/2007,17.02.00,42870,42880,42870,42875,29
09/07/2007,17.03.00,42880,42900,42880,42895,47
09/07/2007,17.04.00,42895,42895,42885,42890,35
09/07/2007,17.05.00,42890,42895,42890,42895,31
09/07/2007,17.06.00,42900,42900,42890,42890,40
09/07/2007,17.07.00,42895,42895,42890,42890,20
09/07/2007,17.08.00,42895,42895,42890,42890,18
09/07/2007,17.09.00,42890,42890,42890,42890,18
09/07/2007,17.10.00,42895,42895,42890,42890,15
09/07/2007,17.11.00,42890,42905,42890,42905,19
09/07/2007,17.12.00,42905,42910,42875,42875,85
09/07/2007,17.13.00,42870,42880,42870,42870,21
09/07/2007,17.14.00,42870,42875,42860,42860,50
09/07/2007,17.15.00,42855,42860,42845,42855,36
09/07/2007,17.16.00,42860,42860,42850,42850,13
09/07/2007,17.17.00,42850,42855,42850,42855,18
09/07/2007,17.18.00,42860,42860,42850,42855,26
09/07/2007,17.19.00,42850,42870,42850,42870,46
09/07/2007,17.20.00,42870,42870,42860,42860,19
09/07/2007,17.21.00,42860,42870,42855,42855,55
09/07/2007,17.22.00,42855,42860,42840,42840,56
09/07/2007,17.23.00,42845,42860,42840,42860,25
09/07/2007,17.24.00,42850,42870,42850,42860,27
09/07/2007,17.25.00,42870,42880,42860,42875,81
09/07/2007,17.26.00,42870,42870,42855,42870,129
09/07/2007,17.27.00,42865,42910,42865,42910,177
09/07/2007,17.28.00,42905,42910,42900,42905,22
09/07/2007,17.29.00,42905,42920,42900,42900,100
09/07/2007,17.30.00,42895,42900,42895,42895,20
09/07/2007,17.31.00,42900,42910,42900,42905,41
09/07/2007,17.32.00,42905,42920,42905,42920,41
09/07/2007,17.33.00,42925,42925,42920,42925,19
09/07/2007,17.34.00,42925,42925,42915,42915,42
09/07/2007,17.35.00,42920,42920,42910,42915,20
09/07/2007,17.36.00,42910,42925,42910,42925,31
09/07/2007,17.37.00,42920,42930,42920,42930,22
09/07/2007,17.38.00,42925,42930,42920,42925,19
09/07/2007,17.39.00,42925,42950,42920,42950,52
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/07/2007,17:19:00,42850,42870,42850,42870,46
09/07/2007,17:20:00,42870,42870,42860,42860,19
09/07/2007,17:21:00,42860,42870,42855,42855,55
09/07/2007,17:22:00,42855,42860,42840,42840,56
09/07/2007,17:23:00,42845,42860,42840,42860,25
09/07/2007,17:24:00,42850,42870,42850,42860,27
09/07/2007,17:25:00,42870,42880,42860,42875,81
09/07/2007,17:26:00,42870,42870,42855,42870,129
09/07/2007,17:27:00,42865,42910,42865,42910,177
09/07/2007,17:28:00,42905,42910,42900,42905,22
09/07/2007,17:29:00,42905,42920,42900,42900,100
09/07/2007,17:30:00,42895,42900,42895,42895,20
09/07/2007,17:31:00,42900,42910,42900,42905,41
09/07/2007,17:32:00,42905,42920,42905,42920,41
09/07/2007,17:33:00,42925,42925,42920,42925,19
09/07/2007,17:34:00,42925,42925,42915,42915,42
09/07/2007,17:35:00,42920,42920,42910,42915,20
09/07/2007,17:36:00,42910,42925,42910,42925,31
09/07/2007,17:37:00,42920,42930,42920,42930,22
09/07/2007,17:38:00,42925,42930,42920,42925,19
09/07/2007,17:39:00,42925,42950,42920,42950,52
10/07/2007,09:00:00,42905,42930,42880,42930,69
10/07/2007,09:01:00,42915,42925,42900,42925,76
10/07/2007,09:02:00,42930,42975,42925,42975,80
10/07/2007,09:03:00,42970,42980,42950,42960,53
10/07/2007,09:04:00,42955,42965,42945,42945,24
10/07/2007,09:05:00,42945,42955,42945,42955,20
10/07/2007,09:06:00,42955,42965,42955,42955,15
10/07/2007,09:07:00,42950,42960,42950,42960,8
10/07/2007,09:08:00,42955,42970,42955,42970,29
10/07/2007,09:09:00,42965,42965,42960,42960,19
10/07/2007,09:10:00,42960,42960,42930,42930,46
10/07/2007,09:11:00,42930,42940,42930,42935,26
10/07/2007,09:12:00,42940,42940,42940,42940,7
10/07/2007,09:13:00,42940,42950,42940,42940,31
10/07/2007,09:14:00,42945,42950,42945,42950,6
10/07/2007,09:15:00,42955,42960,42950,42960,14
10/07/2007,09:16:00,42965,42965,42945,42945,40
10/07/2007,09:17:00,42945,42945,42940,42940,10
10/07/2007,09:18:00,42945,42955,42945,42955,15
10/07/2007,09:19:00,42955,42960,42955,42960,12
10/07/2007,09:20:00,42955,42955,42945,42945,19
10/07/2007,09:21:00,42945,42955,42945,42950,12
10/07/2007,09:22:00,42945,42955,42940,42955,23
10/07/2007,09:23:00,42955,42970,42955,42970,18
10/07/2007,09:24:00,42970,42975,42960,42975,22
10/07/2007,09:25:00,42970,42980,42960,42965,59
10/07/2007,09:26:00,42965,42980,42960,42980,36
10/07/2007,09:27:00,42985,43040,42985,43030,212
10/07/2007,09:28:00,43030,43040,43030,43035,82
10/07/2007,09:29:00,43035,43040,43030,43040,52
10/07/2007,09:30:00,43040,43060,43040,43050,87
10/07/2007,09:31:00,43055,43055,43050,43055,17
10/07/2007,09:32:00,43055,43070,43055,43065,50
10/07/2007,09:33:00,43060,43065,43045,43045,37
10/07/2007,09:34:00,43045,43070,43045,43070,38
10/07/2007,09:35:00,43070,43075,43060,43060,29
10/07/2007,09:36:00,43065,43065,43045,43050,12
10/07/2007,09:37:00,43045,43055,43030,43040,33
10/07/2007,09:38:00,43040,43050,43035,43050,15
10/07/2007,09:39:00,43050,43055,43040,43050,14
10/07/2007,09:40:00,43050,43050,43040,43040,25
10/07/2007,09:41:00,43040,43040,43035,43040,8
10/07/2007,09:42:00,43035,43040,43035,43040,7
10/07/2007,09:43:00,43040,43040,43035,43035,5
10/07/2007,09:44:00,43040,43060,43040,43055,58
10/07/2007,09:45:00,43055,43055,43045,43045,47
10/07/2007,09:46:00,43045,43045,43040,43040,8
10/07/2007,09:47:00,43035,43045,43035,43045,4
10/07/2007,09:48:00,43045,43055,43040,43055,15
10/07/2007,09:49:00,43055,43055,43030,43035,45
10/07/2007,09:50:00,43040,43040,43020,43020,36
10/07/2007,09:51:00,43020,43020,42995,43020,96
10/07/2007,09:52:00,43020,43020,43005,43015,70
10/07/2007,09:53:00,43015,43030,43010,43025,77
10/07/2007,09:54:00,43030,43040,43030,43040,15
10/07/2007,09:55:00,43045,43045,43025,43030,38
10/07/2007,09:56:00,43035,43040,43030,43035,35
10/07/2007,09:57:00,43040,43040,43030,43040,31
10/07/2007,09:58:00,43035,43040,43035,43035,13
10/07/2007,09:59:00,43040,43040,43025,43025,25
10/07/2007,10:00:00,43030,43050,43025,43045,50
10/07/2007,10:01:00,43040,43040,43030,43030,11
10/07/2007,10:02:00,43030,43030,43025,43030,13
10/07/2007,10:03:00,43030,43035,43010,43015,35
10/07/2007,10:04:00,43020,43025,43000,43000,44
10/07/2007,10:05:00,42995,43010,42990,43010,18
10/07/2007,10:06:00,43005,43020,43005,43020,14
10/07/2007,10:07:00,43015,43015,43000,43005,11
10/07/2007,10:08:00,43005,43010,43000,43010,12
10/07/2007,10:09:00,43010,43010,42980,42985,55
10/07/2007,10:10:00,42990,42990,42975,42990,55
10/07/2007,10:11:00,42990,42990,42975,42985,34
10/07/2007,10:12:00,42985,42985,42985,42985,6
10/07/2007,10:13:00,42985,42990,42980,42980,22
10/07/2007,10:14:00,42985,42985,42970,42975,39
10/07/2007,10:15:00,42975,42995,42970,42970,34
10/07/2007,10:16:00,42975,42975,42975,42975,3
10/07/2007,10:17:00,42975,42975,42940,42940,99
10/07/2007,10:18:00,42940,42965,42940,42955,56
10/07/2007,10:19:00,42950,42950,42935,42935,53
10/07/2007,10:20:00,42935,42950,42930,42940,39
10/07/2007,10:21:00,42940,42940,42935,42940,8
10/07/2007,10:22:00,42945,42945,42935,42935,18
10/07/2007,10:23:00,42930,42930,42910,42920,57
10/07/2007,10:24:00,42925,42935,42915,42915,42
10/07/2007,10:25:00,42925,42930,42925,42930,10
10/07/2007,10:26:00,42930,42935,42925,42935,15
10/07/2007,10:27:00,42925,42925,42910,42920,24
10/07/2007,10:28:00,42920,42925,42915,42915,14
10/07/2007,10:29:00,42915,42915,42905,42905,13
10/07/2007,10:30:00,42905,42910,42890,42900,86
10/07/2007,10:31:00,42900,42905,42890,42890,59
10/07/2007,10:32:00,42895,42895,42880,42885,64
10/07/2007,10:33:00,42880,42890,42870,42870,87
10/07/2007,10:34:00,42870,42875,42845,42850,83
10/07/2007,10:35:00,42850,42850,42825,42845,101
10/07/2007,10:36:00,42845,42845,42815,42815,49
10/07/2007,10:37:00,42820,42825,42785,42805,141
10/07/2007,10:38:00,42810,42810,42800,42800,28
10/07/2007,10:39:00,42805,42820,42805,42810,46
10/07/2007,10:40:00,42810,42825,42800,42820,29
10/07/2007,10:41:00,42825,42840,42825,42840,49
10/07/2007,10:42:00,42845,42850,42835,42835,17
10/07/2007,10:43:00,42835,42845,42835,42835,35
10/07/2007,10:44:00,42830,42840,42830,42840,40
10/07/2007,10:45:00,42840,42840,42830,42840,13
10/07/2007,10:46:00,42835,42835,42820,42820,48
10/07/2007,10:47:00,42815,42820,42805,42810,27
10/07/2007,10:48:00,42810,42815,42805,42815,72
10/07/2007,10:49:00,42815,42820,42810,42810,10
10/07/2007,10:50:00,42805,42830,42800,42830,41
10/07/2007,10:51:00,42830,42835,42830,42830,6
10/07/2007,10:52:00,42830,42850,42830,42845,23
10/07/2007,10:53:00,42845,42845,42845,42845,2
10/07/2007,10:54:00,42845,42850,42825,42830,46
10/07/2007,10:55:00,42830,42830,42825,42825,3
10/07/2007,10:56:00,42835,42835,42815,42815,32
10/07/2007,10:57:00,42815,42820,42810,42820,27
10/07/2007,10:58:00,42820,42840,42820,42840,30
10/07/2007,10:59:00,42840,42845,42805,42815,64
10/07/2007,11:00:00,42810,42830,42800,42830,57
10/07/2007,11:01:00,42825,42825,42820,42820,6
10/07/2007,11:02:00,42815,42815,42810,42815,40
10/07/2007,11:03:00,42815,42820,42805,42815,30
10/07/2007,11:04:00,42820,42825,42820,42820,10
10/07/2007,11:05:00,42815,42825,42805,42825,26
10/07/2007,11:06:00,42825,42835,42825,42835,12
10/07/2007,11:07:00,42840,42845,42835,42845,17
10/07/2007,11:08:00,42845,42850,42840,42840,26
10/07/2007,11:09:00,42845,42865,42845,42865,39
10/07/2007,11:10:00,42865,42865,42855,42855,8
10/07/2007,11:11:00,42850,42850,42835,42845,46
10/07/2007,11:12:00,42840,42840,42840,42840,9
10/07/2007,11:13:00,42840,42840,42820,42820,35
10/07/2007,11:14:00,42830,42845,42830,42845,16
10/07/2007,11:15:00,42840,42845,42835,42835,9
10/07/2007,11:16:00,42840,42845,42840,42845,13
10/07/2007,11:17:00,42845,42850,42845,42850,9
10/07/2007,11:18:00,42840,42840,42840,42840,6
10/07/2007,11:19:00,42840,42850,42840,42850,8
10/07/2007,11:20:00,42845,42845,42835,42845,24
10/07/2007,11:21:00,42840,42840,42820,42825,38
10/07/2007,11:22:00,42830,42840,42830,42840,4
10/07/2007,11:23:00,42835,42835,42820,42820,13
10/07/2007,11:24:00,42820,42820,42810,42820,25
10/07/2007,11:25:00,42815,42820,42795,42795,42
10/07/2007,11:26:00,42790,42795,42785,42795,48
10/07/2007,11:27:00,42795,42795,42785,42785,36
10/07/2007,11:28:00,42785,42790,42775,42790,52
10/07/2007,11:29:00,42800,42810,42800,42805,14
10/07/2007,11:30:00,42805,42810,42805,42810,4
10/07/2007,11:31:00,42805,42810,42805,42810,3
10/07/2007,11:32:00,42810,42810,42800,42805,13
10/07/2007,11:33:00,42805,42805,42780,42785,41
10/07/2007,11:34:00,42785,42785,42775,42780,34
10/07/2007,11:35:00,42785,42790,42785,42785,22
10/07/2007,11:36:00,42780,42780,42750,42750,70
10/07/2007,11:37:00,42750,42770,42750,42770,37
10/07/2007,11:38:00,42770,42780,42770,42770,27
10/07/2007,11:39:00,42770,42775,42765,42770,16
10/07/2007,11:40:00,42770,42770,42760,42760,17
10/07/2007,11:41:00,42755,42760,42740,42755,46
10/07/2007,11:42:00,42750,42750,42745,42750,8
10/07/2007,11:43:00,42750,42750,42730,42735,78
10/07/2007,11:44:00,42745,42750,42740,42745,21
10/07/2007,11:45:00,42745,42750,42735,42735,24
10/07/2007,11:46:00,42735,42750,42735,42750,14
10/07/2007,11:47:00,42745,42760,42745,42750,9
10/07/2007,11:48:00,42755,42755,42745,42745,13
10/07/2007,11:49:00,42745,42750,42745,42750,6
10/07/2007,11:50:00,42755,42755,42745,42750,9
10/07/2007,11:51:00,42750,42760,42745,42750,52
10/07/2007,11:52:00,42750,42755,42750,42755,4
10/07/2007,11:53:00,42755,42755,42750,42750,5
10/07/2007,11:54:00,42745,42750,42745,42745,17
10/07/2007,11:55:00,42750,42750,42750,42750,4
10/07/2007,11:56:00,42755,42755,42750,42755,9
10/07/2007,11:57:00,42760,42770,42740,42740,94
10/07/2007,11:58:00,42740,42740,42725,42730,52
10/07/2007,11:59:00,42730,42730,42710,42715,114
10/07/2007,12:00:00,42715,42725,42705,42720,47
10/07/2007,12:01:00,42720,42730,42720,42730,30
10/07/2007,12:02:00,42725,42735,42715,42735,17
10/07/2007,12:03:00,42730,42730,42690,42700,113
10/07/2007,12:04:00,42700,42705,42670,42670,69
10/07/2007,12:05:00,42670,42690,42655,42665,122
10/07/2007,12:06:00,42660,42675,42650,42665,81
10/07/2007,12:07:00,42665,42670,42660,42665,28
10/07/2007,12:08:00,42670,42675,42670,42675,14
10/07/2007,12:09:00,42675,42675,42665,42675,17
10/07/2007,12:10:00,42670,42680,42670,42680,25
10/07/2007,12:11:00,42685,42690,42675,42675,22
10/07/2007,12:12:00,42675,42675,42665,42665,13
10/07/2007,12:13:00,42670,42680,42670,42680,6
10/07/2007,12:14:00,42685,42685,42685,42685,3
10/07/2007,12:15:00,42680,42690,42680,42690,14
10/07/2007,12:16:00,42690,42690,42690,42690,6
10/07/2007,12:17:00,42690,42690,42660,42670,28
10/07/2007,12:18:00,42665,42670,42650,42665,64
10/07/2007,12:19:00,42665,42665,42645,42645,22
10/07/2007,12:20:00,42650,42655,42640,42645,23
10/07/2007,12:21:00,42645,42655,42645,42655,15
10/07/2007,12:22:00,42655,42655,42655,42655,3
10/07/2007,12:23:00,42660,42660,42655,42660,12
10/07/2007,12:24:00,42660,42665,42660,42665,9
10/07/2007,12:25:00,42665,42665,42665,42665,5
10/07/2007,12:26:00,42660,42660,42655,42660,10
10/07/2007,12:27:00,42660,42660,42650,42650,6
10/07/2007,12:28:00,42660,42660,42645,42650,13
10/07/2007,12:29:00,42650,42650,42650,42650,2
10/07/2007,12:30:00,42655,42655,42655,42655,11
10/07/2007,12:31:00,42650,42650,42625,42630,76
10/07/2007,12:32:00,42630,42635,42630,42635,7
10/07/2007,12:33:00,42630,42650,42630,42650,46
10/07/2007,12:34:00,42650,42660,42640,42650,47
10/07/2007,12:35:00,42645,42650,42645,42645,8
10/07/2007,12:36:00,42645,42645,42635,42635,22
10/07/2007,12:37:00,42630,42630,42625,42625,28
10/07/2007,12:38:00,42630,42640,42630,42640,40
10/07/2007,12:39:00,42645,42660,42645,42655,49
10/07/2007,12:40:00,42655,42670,42655,42665,27
10/07/2007,12:41:00,42665,42665,42665,42665,3
10/07/2007,12:42:00,42670,42675,42670,42675,12
10/07/2007,12:43:00,42675,42680,42670,42680,15
10/07/2007,12:44:00,42680,42680,42675,42675,40
10/07/2007,12:45:00,42675,42675,42675,42675,5
10/07/2007,12:46:00,42675,42675,42665,42675,10
10/07/2007,12:47:00,42660,42670,42660,42670,7
10/07/2007,12:48:00,42665,42665,42665,42665,5
10/07/2007,12:50:00,42675,42675,42665,42675,6
10/07/2007,12:51:00,42680,42680,42670,42670,10
10/07/2007,12:52:00,42670,42670,42660,42670,10
10/07/2007,12:55:00,42670,42670,42670,42670,4
10/07/2007,12:56:00,42675,42675,42670,42670,4
10/07/2007,12:57:00,42665,42665,42660,42660,5
10/07/2007,12:58:00,42660,42660,42650,42655,23
10/07/2007,12:59:00,42660,42670,42660,42670,6
10/07/2007,13:00:00,42670,42675,42670,42675,13
10/07/2007,13:01:00,42680,42680,42670,42675,7
10/07/2007,13:02:00,42665,42665,42655,42655,11
10/07/2007,13:03:00,42655,42665,42655,42665,8
10/07/2007,13:04:00,42670,42670,42670,42670,3
10/07/2007,13:05:00,42670,42670,42670,42670,2
10/07/2007,13:08:00,42670,42675,42670,42675,11
10/07/2007,13:09:00,42675,42675,42675,42675,2
10/07/2007,13:10:00,42675,42680,42670,42680,21
10/07/2007,13:11:00,42675,42680,42675,42680,5
10/07/2007,13:12:00,42680,42685,42675,42680,10
10/07/2007,13:14:00,42675,42675,42665,42670,13
10/07/2007,13:15:00,42670,42675,42660,42660,10
10/07/2007,13:16:00,42660,42665,42660,42665,8
10/07/2007,13:17:00,42665,42665,42665,42665,5
10/07/2007,13:19:00,42670,42670,42665,42665,8
10/07/2007,13:20:00,42665,42665,42665,42665,4
10/07/2007,13:21:00,42660,42665,42645,42650,26
10/07/2007,13:22:00,42650,42665,42650,42665,26
10/07/2007,13:23:00,42665,42665,42665,42665,1
10/07/2007,13:24:00,42670,42670,42660,42670,22
10/07/2007,13:25:00,42670,42670,42670,42670,1
10/07/2007,13:26:00,42670,42670,42665,42665,6
10/07/2007,13:28:00,42670,42680,42670,42680,16
10/07/2007,13:29:00,42680,42680,42680,42680,1
10/07/2007,13:30:00,42680,42680,42670,42670,4
10/07/2007,13:31:00,42670,42670,42670,42670,1
10/07/2007,13:32:00,42670,42670,42670,42670,2
10/07/2007,13:35:00,42670,42675,42670,42675,2
10/07/2007,13:36:00,42675,42675,42655,42655,7
10/07/2007,13:37:00,42655,42655,42645,42655,18
10/07/2007,13:38:00,42655,42655,42645,42645,8
10/07/2007,13:39:00,42640,42640,42640,42640,1
10/07/2007,13:40:00,42645,42655,42645,42655,17
10/07/2007,13:41:00,42655,42655,42635,42640,30
10/07/2007,13:42:00,42645,42655,42645,42655,12
10/07/2007,13:43:00,42650,42650,42630,42640,33
10/07/2007,13:44:00,42650,42660,42645,42645,19
10/07/2007,13:45:00,42645,42650,42645,42650,6
10/07/2007,13:46:00,42645,42645,42645,42645,3
10/07/2007,13:47:00,42650,42655,42650,42655,10
10/07/2007,13:48:00,42655,42660,42645,42650,15
10/07/2007,13:49:00,42650,42650,42640,42640,9
10/07/2007,13:50:00,42635,42635,42635,42635,13
10/07/2007,13:51:00,42630,42630,42630,42630,16
10/07/2007,13:52:00,42630,42640,42630,42640,8
10/07/2007,13:53:00,42635,42635,42635,42635,2
10/07/2007,13:54:00,42635,42635,42635,42635,2
10/07/2007,13:55:00,42630,42640,42630,42640,6
10/07/2007,13:56:00,42640,42640,42615,42615,43
10/07/2007,13:57:00,42610,42625,42600,42620,61
10/07/2007,13:58:00,42620,42625,42620,42625,19
10/07/2007,13:59:00,42620,42630,42620,42620,6
10/07/2007,14:00:00,42615,42620,42610,42620,14
10/07/2007,14:01:00,42615,42615,42615,42615,2
10/07/2007,14:02:00,42610,42610,42595,42600,24
10/07/2007,14:03:00,42600,42600,42575,42585,58
10/07/2007,14:04:00,42590,42615,42585,42610,92
10/07/2007,14:05:00,42610,42610,42605,42605,6
10/07/2007,14:06:00,42605,42625,42605,42620,17
10/07/2007,14:07:00,42615,42620,42615,42620,4
10/07/2007,14:08:00,42620,42620,42615,42615,9
10/07/2007,14:09:00,42620,42625,42620,42625,4
10/07/2007,14:10:00,42620,42620,42600,42600,36
10/07/2007,14:11:00,42610,42610,42610,42610,3
10/07/2007,14:12:00,42610,42615,42610,42610,11
10/07/2007,14:13:00,42605,42605,42600,42600,11
10/07/2007,14:14:00,42615,42630,42610,42630,23
10/07/2007,14:15:00,42620,42625,42615,42615,9
10/07/2007,14:16:00,42615,42625,42615,42625,16
10/07/2007,14:17:00,42625,42625,42620,42620,23
10/07/2007,14:18:00,42620,42620,42600,42600,48
10/07/2007,14:19:00,42600,42610,42600,42600,35
10/07/2007,14:20:00,42600,42605,42600,42605,12
10/07/2007,14:21:00,42605,42605,42580,42585,57
10/07/2007,14:22:00,42585,42585,42560,42560,37
10/07/2007,14:23:00,42560,42590,42560,42575,62
10/07/2007,14:24:00,42575,42590,42575,42590,19
10/07/2007,14:25:00,42585,42585,42565,42585,42
10/07/2007,14:26:00,42580,42590,42580,42585,15
10/07/2007,14:27:00,42585,42590,42580,42585,8
10/07/2007,14:28:00,42590,42600,42575,42575,40
10/07/2007,14:29:00,42570,42590,42565,42590,37
10/07/2007,14:30:00,42590,42595,42580,42595,29
10/07/2007,14:31:00,42585,42590,42580,42590,18
10/07/2007,14:32:00,42590,42590,42590,42590,5
10/07/2007,14:33:00,42590,42600,42590,42600,14
10/07/2007,14:34:00,42605,42615,42600,42600,30
10/07/2007,14:35:00,42595,42605,42595,42600,6
10/07/2007,14:36:00,42600,42605,42600,42600,7
10/07/2007,14:37:00,42600,42605,42585,42605,33
10/07/2007,14:38:00,42605,42615,42600,42615,13
10/07/2007,14:39:00,42615,42615,42600,42600,14
10/07/2007,14:40:00,42610,42615,42610,42610,17
10/07/2007,14:41:00,42600,42600,42590,42595,30
10/07/2007,14:42:00,42600,42610,42600,42610,14
10/07/2007,14:43:00,42605,42610,42605,42610,7
10/07/2007,14:45:00,42610,42615,42605,42610,19
10/07/2007,14:46:00,42610,42615,42610,42610,16
10/07/2007,14:47:00,42605,42605,42590,42590,22
10/07/2007,14:48:00,42585,42585,42560,42575,26
10/07/2007,14:49:00,42575,42575,42565,42565,11
10/07/2007,14:50:00,42565,42565,42550,42565,61
10/07/2007,14:51:00,42565,42575,42565,42570,21
10/07/2007,14:52:00,42570,42570,42560,42560,17
10/07/2007,14:53:00,42560,42560,42560,42560,17
10/07/2007,14:54:00,42555,42555,42525,42530,88
10/07/2007,14:55:00,42530,42540,42520,42520,30
10/07/2007,14:56:00,42520,42520,42500,42505,57
10/07/2007,14:57:00,42505,42510,42475,42480,99
10/07/2007,14:58:00,42475,42495,42475,42490,46
10/07/2007,14:59:00,42500,42500,42485,42490,99
10/07/2007,15:00:00,42490,42520,42480,42515,113
10/07/2007,15:01:00,42520,42535,42505,42520,98
10/07/2007,15:02:00,42520,42520,42515,42520,15
10/07/2007,15:03:00,42520,42535,42520,42520,9
10/07/2007,15:04:00,42520,42520,42505,42515,15
10/07/2007,15:05:00,42510,42515,42510,42510,18
10/07/2007,15:06:00,42510,42510,42495,42505,36
10/07/2007,15:07:00,42500,42505,42470,42470,66
10/07/2007,15:08:00,42470,42475,42460,42470,107
10/07/2007,15:09:00,42470,42480,42465,42480,29
10/07/2007,15:10:00,42480,42490,42480,42480,22
10/07/2007,15:11:00,42480,42480,42470,42475,23
10/07/2007,15:12:00,42475,42480,42465,42470,101
10/07/2007,15:13:00,42465,42480,42465,42475,56
10/07/2007,15:14:00,42470,42475,42465,42475,16
10/07/2007,15:15:00,42475,42475,42465,42475,18
10/07/2007,15:16:00,42475,42480,42460,42480,21
10/07/2007,15:17:00,42485,42485,42475,42480,12
10/07/2007,15:18:00,42485,42485,42470,42470,18
10/07/2007,15:19:00,42470,42470,42460,42465,45
10/07/2007,15:20:00,42470,42470,42440,42445,35
10/07/2007,15:21:00,42440,42455,42435,42455,46
10/07/2007,15:22:00,42450,42475,42450,42465,49
10/07/2007,15:23:00,42465,42470,42455,42460,53
10/07/2007,15:24:00,42460,42460,42455,42460,39
10/07/2007,15:25:00,42460,42465,42455,42460,42
10/07/2007,15:26:00,42465,42465,42440,42445,26
10/07/2007,15:27:00,42445,42445,42435,42440,13
10/07/2007,15:28:00,42450,42450,42440,42440,13
10/07/2007,15:29:00,42445,42455,42445,42450,5
10/07/2007,15:30:00,42450,42460,42440,42450,23
10/07/2007,15:31:00,42450,42450,42420,42420,105
10/07/2007,15:32:00,42420,42420,42390,42400,101
10/07/2007,15:33:00,42400,42415,42370,42380,161
10/07/2007,15:34:00,42375,42405,42370,42400,51
10/07/2007,15:35:00,42400,42430,42400,42415,69
10/07/2007,15:36:00,42415,42435,42415,42435,45
10/07/2007,15:37:00,42440,42450,42425,42425,61
10/07/2007,15:38:00,42430,42430,42405,42415,57
10/07/2007,15:39:00,42410,42410,42390,42395,42
10/07/2007,15:40:00,42385,42390,42345,42350,95
10/07/2007,15:41:00,42350,42360,42335,42345,61
10/07/2007,15:42:00,42345,42390,42345,42390,54
10/07/2007,15:43:00,42380,42385,42365,42380,49
10/07/2007,15:44:00,42385,42390,42370,42380,25
10/07/2007,15:45:00,42380,42385,42355,42355,45
10/07/2007,15:46:00,42355,42380,42350,42380,68
10/07/2007,15:47:00,42370,42385,42355,42375,40
10/07/2007,15:48:00,42375,42375,42355,42365,41
10/07/2007,15:49:00,42375,42385,42370,42380,19
10/07/2007,15:50:00,42385,42385,42375,42375,12
10/07/2007,15:51:00,42375,42390,42370,42385,49
10/07/2007,15:52:00,42385,42390,42380,42390,7
10/07/2007,15:53:00,42390,42420,42390,42420,87
10/07/2007,15:54:00,42415,42430,42415,42420,52
10/07/2007,15:55:00,42415,42430,42415,42430,37
10/07/2007,15:56:00,42430,42450,42430,42450,84
10/07/2007,15:57:00,42450,42450,42435,42435,30
10/07/2007,15:58:00,42435,42440,42420,42430,84
10/07/2007,15:59:00,42435,42450,42435,42440,18
10/07/2007,16:00:00,42445,42445,42405,42405,72
10/07/2007,16:01:00,42400,42410,42380,42410,82
10/07/2007,16:02:00,42415,42415,42400,42410,54
10/07/2007,16:03:00,42415,42430,42415,42430,22
10/07/2007,16:04:00,42435,42440,42405,42425,69
10/07/2007,16:05:00,42430,42445,42430,42435,48
10/07/2007,16:06:00,42435,42440,42415,42420,68
10/07/2007,16:07:00,42425,42430,42420,42430,35
10/07/2007,16:08:00,42430,42445,42425,42440,23
10/07/2007,16:09:00,42445,42475,42445,42475,96
10/07/2007,16:10:00,42470,42495,42460,42495,92
10/07/2007,16:11:00,42485,42500,42485,42490,104
10/07/2007,16:12:00,42490,42505,42470,42505,79
10/07/2007,16:13:00,42505,42520,42500,42500,87
10/07/2007,16:14:00,42505,42510,42495,42500,45
10/07/2007,16:15:00,42500,42510,42490,42510,37
10/07/2007,16:16:00,42510,42525,42510,42510,69
10/07/2007,16:17:00,42510,42520,42510,42520,14
10/07/2007,16:18:00,42515,42515,42495,42505,41
10/07/2007,16:19:00,42505,42510,42500,42505,41
10/07/2007,16:20:00,42500,42530,42500,42525,56
10/07/2007,16:21:00,42525,42540,42525,42535,55
10/07/2007,16:22:00,42535,42540,42520,42535,57
10/07/2007,16:23:00,42540,42550,42535,42540,45
10/07/2007,16:24:00,42550,42550,42530,42530,44
10/07/2007,16:25:00,42530,42530,42510,42515,45
10/07/2007,16:26:00,42515,42515,42490,42495,35
10/07/2007,16:27:00,42495,42500,42475,42490,31
10/07/2007,16:28:00,42490,42490,42480,42490,16
10/07/2007,16:29:00,42485,42485,42470,42485,30
10/07/2007,16:30:00,42480,42480,42460,42460,28
10/07/2007,16:31:00,42465,42465,42435,42435,84
10/07/2007,16:32:00,42430,42450,42430,42445,97
10/07/2007,16:33:00,42445,42445,42420,42425,30
10/07/2007,16:34:00,42430,42440,42405,42405,72
10/07/2007,16:35:00,42405,42435,42395,42420,163
10/07/2007,16:36:00,42430,42450,42430,42445,48
10/07/2007,16:37:00,42450,42460,42445,42450,40
10/07/2007,16:38:00,42455,42480,42455,42465,40
10/07/2007,16:39:00,42460,42465,42445,42450,17
10/07/2007,16:40:00,42455,42470,42445,42460,25
10/07/2007,16:41:00,42460,42460,42440,42440,44
10/07/2007,16:42:00,42440,42470,42440,42460,46
10/07/2007,16:43:00,42455,42460,42430,42440,46
10/07/2007,16:44:00,42440,42440,42425,42425,43
10/07/2007,16:45:00,42430,42435,42420,42430,46
10/07/2007,16:46:00,42430,42430,42370,42370,107
10/07/2007,16:47:00,42375,42380,42340,42375,197
10/07/2007,16:48:00,42370,42380,42370,42380,46
10/07/2007,16:49:00,42375,42380,42350,42355,84
10/07/2007,16:50:00,42355,42395,42350,42395,93
10/07/2007,16:51:00,42400,42405,42390,42400,40
10/07/2007,16:52:00,42400,42400,42385,42385,23
10/07/2007,16:53:00,42395,42415,42390,42410,41
10/07/2007,16:54:00,42405,42415,42400,42415,17
10/07/2007,16:55:00,42420,42430,42420,42430,58
10/07/2007,16:56:00,42430,42445,42425,42425,31
10/07/2007,16:57:00,42425,42430,42410,42425,52
10/07/2007,16:58:00,42430,42430,42415,42420,12
10/07/2007,16:59:00,42410,42420,42400,42420,24
10/07/2007,17:00:00,42420,42440,42420,42435,36
10/07/2007,17:01:00,42435,42450,42425,42430,61
10/07/2007,17:02:00,42425,42440,42425,42425,28
10/07/2007,17:03:00,42435,42440,42425,42425,25
10/07/2007,17:04:00,42430,42435,42415,42425,41
10/07/2007,17:05:00,42420,42420,42390,42400,27
10/07/2007,17:06:00,42405,42415,42390,42400,51
10/07/2007,17:07:00,42405,42420,42405,42415,16
10/07/2007,17:08:00,42415,42415,42395,42395,38
10/07/2007,17:09:00,42395,42400,42390,42400,27
10/07/2007,17:10:00,42400,42405,42380,42405,52
10/07/2007,17:11:00,42400,42405,42385,42385,22
10/07/2007,17:12:00,42385,42400,42385,42400,11
10/07/2007,17:13:00,42390,42395,42385,42385,13
10/07/2007,17:14:00,42385,42415,42380,42410,66
10/07/2007,17:15:00,42415,42420,42410,42415,56
10/07/2007,17:16:00,42425,42460,42420,42455,67
10/07/2007,17:17:00,42450,42485,42450,42480,58
10/07/2007,17:18:00,42485,42500,42480,42500,72
10/07/2007,17:19:00,42500,42510,42465,42485,90
10/07/2007,17:20:00,42490,42500,42485,42495,82
10/07/2007,17:21:00,42500,42500,42480,42495,69
10/07/2007,17:22:00,42495,42500,42455,42455,57
10/07/2007,17:23:00,42465,42475,42460,42460,35
10/07/2007,17:24:00,42465,42475,42460,42470,29
10/07/2007,17:25:00,42460,42470,42440,42440,85
10/07/2007,17:26:00,42435,42450,42435,42450,129
10/07/2007,17:27:00,42450,42450,42425,42425,73
10/07/2007,17:28:00,42430,42430,42400,42405,62
10/07/2007,17:29:00,42405,42405,42375,42380,113
10/07/2007,17:30:00,42380,42395,42375,42385,107
10/07/2007,17:31:00,42390,42400,42390,42400,69
10/07/2007,17:32:00,42400,42405,42385,42390,37
10/07/2007,17:33:00,42390,42395,42380,42385,26
10/07/2007,17:34:00,42385,42385,42370,42375,47
10/07/2007,17:35:00,42380,42390,42375,42375,22
10/07/2007,17:36:00,42380,42390,42370,42370,26
10/07/2007,17:37:00,42375,42375,42345,42350,48
10/07/2007,17:38:00,42350,42350,42345,42350,18
10/07/2007,17:39:00,42350,42365,42345,42355,55
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/07/2007,17:24:00,42465,42475,42460,42470,29
10/07/2007,17:25:00,42460,42470,42440,42440,85
10/07/2007,17:26:00,42435,42450,42435,42450,129
10/07/2007,17:27:00,42450,42450,42425,42425,73
10/07/2007,17:28:00,42430,42430,42400,42405,62
10/07/2007,17:29:00,42405,42405,42375,42380,113
10/07/2007,17:30:00,42380,42395,42375,42385,107
10/07/2007,17:31:00,42390,42400,42390,42400,69
10/07/2007,17:32:00,42400,42405,42385,42390,37
10/07/2007,17:33:00,42390,42395,42380,42385,26
10/07/2007,17:34:00,42385,42385,42370,42375,47
10/07/2007,17:35:00,42380,42390,42375,42375,22
10/07/2007,17:36:00,42380,42390,42370,42370,26
10/07/2007,17:37:00,42375,42375,42345,42350,48
10/07/2007,17:38:00,42350,42350,42345,42350,18
10/07/2007,17:39:00,42350,42365,42345,42355,55
11/07/2007,08:59:00,42180,42180,42150,42150,2
11/07/2007,09:00:00,42120,42120,42005,42100,134
11/07/2007,09:01:00,42090,42110,42075,42080,115
11/07/2007,09:02:00,42070,42090,42050,42080,105
11/07/2007,09:03:00,42085,42090,42065,42070,84
11/07/2007,09:04:00,42065,42085,42050,42085,97
11/07/2007,09:05:00,42080,42090,42055,42075,149
11/07/2007,09:06:00,42080,42100,42070,42100,138
11/07/2007,09:07:00,42085,42085,42060,42075,93
11/07/2007,09:08:00,42075,42080,42060,42065,60
11/07/2007,09:09:00,42070,42085,42070,42085,57
11/07/2007,09:10:00,42085,42130,42080,42105,137
11/07/2007,09:11:00,42105,42130,42105,42125,48
11/07/2007,09:12:00,42130,42145,42120,42120,61
11/07/2007,09:13:00,42125,42130,42090,42100,84
11/07/2007,09:14:00,42105,42115,42095,42110,29
11/07/2007,09:15:00,42105,42110,42085,42105,56
11/07/2007,09:16:00,42105,42105,42085,42085,56
11/07/2007,09:17:00,42085,42090,42070,42090,56
11/07/2007,09:18:00,42095,42105,42085,42095,30
11/07/2007,09:19:00,42100,42105,42090,42095,27
11/07/2007,09:20:00,42100,42105,42090,42105,43
11/07/2007,09:21:00,42105,42130,42105,42115,58
11/07/2007,09:22:00,42115,42120,42105,42120,39
11/07/2007,09:23:00,42125,42135,42105,42110,51
11/07/2007,09:24:00,42110,42125,42095,42095,63
11/07/2007,09:25:00,42090,42100,42065,42070,78
11/07/2007,09:26:00,42070,42070,42025,42035,114
11/07/2007,09:27:00,42035,42040,42010,42035,95
11/07/2007,09:28:00,42040,42055,42030,42045,58
11/07/2007,09:29:00,42040,42050,42025,42035,88
11/07/2007,09:30:00,42035,42035,42005,42035,63
11/07/2007,09:31:00,42030,42040,42020,42035,80
11/07/2007,09:32:00,42035,42040,42025,42025,36
11/07/2007,09:33:00,42025,42025,42010,42010,44
11/07/2007,09:34:00,42010,42025,42000,42010,70
11/07/2007,09:35:00,42000,42010,41980,42010,112
11/07/2007,09:36:00,42010,42020,42005,42020,24
11/07/2007,09:37:00,42020,42030,42015,42020,42
11/07/2007,09:38:00,42025,42050,42020,42050,97
11/07/2007,09:39:00,42050,42050,42035,42040,55
11/07/2007,09:40:00,42040,42050,42035,42050,48
11/07/2007,09:41:00,42060,42075,42055,42070,50
11/07/2007,09:42:00,42075,42075,42050,42055,26
11/07/2007,09:43:00,42060,42060,42045,42045,26
11/07/2007,09:44:00,42040,42040,42030,42030,25
11/07/2007,09:45:00,42030,42035,42025,42025,18
11/07/2007,09:46:00,42030,42030,42010,42020,27
11/07/2007,09:47:00,42020,42030,42015,42015,28
11/07/2007,09:48:00,42010,42035,42010,42035,18
11/07/2007,09:49:00,42035,42040,42030,42035,11
11/07/2007,09:50:00,42040,42075,42035,42075,66
11/07/2007,09:51:00,42075,42075,42045,42045,36
11/07/2007,09:52:00,42050,42070,42045,42065,58
11/07/2007,09:53:00,42065,42085,42065,42085,37
11/07/2007,09:54:00,42080,42085,42070,42075,15
11/07/2007,09:55:00,42080,42085,42065,42075,37
11/07/2007,09:56:00,42075,42075,42070,42075,7
11/07/2007,09:57:00,42080,42090,42070,42070,27
11/07/2007,09:58:00,42075,42075,42065,42070,21
11/07/2007,09:59:00,42070,42075,42055,42055,31
11/07/2007,10:00:00,42055,42055,42040,42045,34
11/07/2007,10:01:00,42045,42080,42045,42080,89
11/07/2007,10:02:00,42075,42080,42065,42075,30
11/07/2007,10:03:00,42080,42090,42075,42080,48
11/07/2007,10:04:00,42080,42085,42075,42085,25
11/07/2007,10:05:00,42080,42100,42080,42095,31
11/07/2007,10:06:00,42100,42110,42095,42105,37
11/07/2007,10:07:00,42105,42105,42090,42095,19
11/07/2007,10:08:00,42090,42095,42090,42090,9
11/07/2007,10:09:00,42085,42100,42075,42090,48
11/07/2007,10:10:00,42090,42090,42080,42080,23
11/07/2007,10:11:00,42075,42075,42045,42045,44
11/07/2007,10:12:00,42050,42070,42050,42070,30
11/07/2007,10:13:00,42070,42070,42045,42050,16
11/07/2007,10:14:00,42050,42075,42050,42060,31
11/07/2007,10:15:00,42060,42075,42060,42075,17
11/07/2007,10:16:00,42075,42080,42070,42075,20
11/07/2007,10:17:00,42080,42080,42075,42075,3
11/07/2007,10:18:00,42075,42075,42050,42050,33
11/07/2007,10:19:00,42050,42050,42030,42035,43
11/07/2007,10:20:00,42035,42060,42035,42060,43
11/07/2007,10:21:00,42055,42075,42055,42075,12
11/07/2007,10:22:00,42075,42075,42060,42060,10
11/07/2007,10:23:00,42060,42065,42060,42060,8
11/07/2007,10:24:00,42070,42075,42070,42075,6
11/07/2007,10:25:00,42075,42080,42075,42075,6
11/07/2007,10:26:00,42075,42080,42065,42080,22
11/07/2007,10:27:00,42075,42080,42065,42070,20
11/07/2007,10:28:00,42065,42070,42055,42070,43
11/07/2007,10:29:00,42070,42080,42070,42075,23
11/07/2007,10:30:00,42075,42075,42065,42065,10
11/07/2007,10:31:00,42065,42070,42045,42070,43
11/07/2007,10:32:00,42065,42065,42050,42065,8
11/07/2007,10:33:00,42065,42065,42060,42060,4
11/07/2007,10:34:00,42065,42070,42060,42065,17
11/07/2007,10:35:00,42070,42090,42070,42090,35
11/07/2007,10:36:00,42095,42120,42095,42115,79
11/07/2007,10:37:00,42115,42125,42110,42120,58
11/07/2007,10:38:00,42120,42120,42115,42120,22
11/07/2007,10:39:00,42115,42120,42105,42120,13
11/07/2007,10:40:00,42120,42130,42120,42130,17
11/07/2007,10:41:00,42120,42130,42105,42110,36
11/07/2007,10:42:00,42115,42115,42095,42100,22
11/07/2007,10:43:00,42095,42095,42080,42080,20
11/07/2007,10:44:00,42080,42085,42080,42085,12
11/07/2007,10:45:00,42080,42080,42070,42070,30
11/07/2007,10:46:00,42075,42080,42075,42080,18
11/07/2007,10:47:00,42085,42105,42085,42090,27
11/07/2007,10:48:00,42090,42095,42080,42095,14
11/07/2007,10:49:00,42095,42095,42080,42085,16
11/07/2007,10:50:00,42085,42090,42075,42080,12
11/07/2007,10:51:00,42075,42090,42075,42085,16
11/07/2007,10:52:00,42085,42085,42070,42070,9
11/07/2007,10:53:00,42075,42080,42075,42080,6
11/07/2007,10:54:00,42080,42085,42075,42075,5
11/07/2007,10:55:00,42085,42085,42060,42070,36
11/07/2007,10:56:00,42070,42080,42070,42070,6
11/07/2007,10:57:00,42070,42075,42055,42055,37
11/07/2007,10:58:00,42060,42075,42060,42070,21
11/07/2007,10:59:00,42070,42080,42070,42075,5
11/07/2007,11:00:00,42075,42080,42065,42080,22
11/07/2007,11:01:00,42080,42095,42070,42090,32
11/07/2007,11:02:00,42090,42100,42090,42090,18
11/07/2007,11:03:00,42085,42085,42085,42085,4
11/07/2007,11:04:00,42090,42090,42080,42080,13
11/07/2007,11:05:00,42085,42085,42085,42085,10
11/07/2007,11:06:00,42085,42100,42085,42085,14
11/07/2007,11:07:00,42085,42100,42085,42090,29
11/07/2007,11:08:00,42090,42100,42090,42100,13
11/07/2007,11:09:00,42105,42125,42105,42120,40
11/07/2007,11:10:00,42120,42120,42115,42120,9
11/07/2007,11:11:00,42120,42160,42120,42160,81
11/07/2007,11:12:00,42160,42175,42160,42165,48
11/07/2007,11:13:00,42160,42175,42160,42175,23
11/07/2007,11:14:00,42175,42185,42170,42170,33
11/07/2007,11:15:00,42170,42190,42170,42180,26
11/07/2007,11:16:00,42180,42185,42180,42185,5
11/07/2007,11:17:00,42180,42185,42180,42185,17
11/07/2007,11:18:00,42185,42195,42150,42155,91
11/07/2007,11:19:00,42155,42165,42155,42165,28
11/07/2007,11:20:00,42165,42180,42165,42165,66
11/07/2007,11:21:00,42160,42170,42160,42170,6
11/07/2007,11:22:00,42170,42180,42170,42175,36
11/07/2007,11:23:00,42175,42175,42150,42160,67
11/07/2007,11:24:00,42160,42175,42155,42155,101
11/07/2007,11:25:00,42155,42170,42150,42150,31
11/07/2007,11:26:00,42150,42160,42135,42160,49
11/07/2007,11:27:00,42165,42170,42160,42170,16
11/07/2007,11:28:00,42165,42165,42165,42165,5
11/07/2007,11:29:00,42170,42185,42170,42185,25
11/07/2007,11:30:00,42185,42190,42165,42175,42
11/07/2007,11:31:00,42175,42180,42170,42170,19
11/07/2007,11:32:00,42175,42175,42175,42175,3
11/07/2007,11:33:00,42175,42175,42165,42175,37
11/07/2007,11:34:00,42175,42175,42170,42170,6
11/07/2007,11:35:00,42175,42175,42170,42170,7
11/07/2007,11:36:00,42170,42175,42165,42170,41
11/07/2007,11:37:00,42170,42170,42160,42165,7
11/07/2007,11:38:00,42165,42170,42155,42160,13
11/07/2007,11:39:00,42160,42170,42160,42170,5
11/07/2007,11:40:00,42170,42185,42170,42180,25
11/07/2007,11:41:00,42175,42175,42170,42175,6
11/07/2007,11:42:00,42175,42180,42170,42180,28
11/07/2007,11:43:00,42170,42200,42170,42200,46
11/07/2007,11:44:00,42195,42195,42190,42195,11
11/07/2007,11:45:00,42195,42195,42180,42180,15
11/07/2007,11:46:00,42180,42185,42180,42180,3
11/07/2007,11:47:00,42185,42190,42180,42190,10
11/07/2007,11:48:00,42195,42230,42195,42220,92
11/07/2007,11:49:00,42225,42230,42220,42225,28
11/07/2007,11:50:00,42225,42230,42215,42215,14
11/07/2007,11:51:00,42215,42220,42215,42215,8
11/07/2007,11:52:00,42210,42210,42205,42210,15
11/07/2007,11:53:00,42205,42205,42185,42195,23
11/07/2007,11:54:00,42190,42190,42185,42190,9
11/07/2007,11:55:00,42195,42200,42190,42195,17
11/07/2007,11:56:00,42200,42205,42185,42190,49
11/07/2007,11:57:00,42190,42190,42190,42190,3
11/07/2007,11:58:00,42190,42195,42190,42195,2
11/07/2007,11:59:00,42195,42205,42195,42195,25
11/07/2007,12:00:00,42200,42205,42195,42195,16
11/07/2007,12:01:00,42195,42195,42185,42185,11
11/07/2007,12:02:00,42190,42190,42190,42190,6
11/07/2007,12:03:00,42190,42190,42190,42190,1
11/07/2007,12:04:00,42190,42190,42180,42185,9
11/07/2007,12:05:00,42185,42185,42180,42185,4
11/07/2007,12:06:00,42180,42180,42165,42165,21
11/07/2007,12:07:00,42175,42180,42170,42175,10
11/07/2007,12:08:00,42175,42175,42175,42175,1
11/07/2007,12:09:00,42180,42185,42175,42175,9
11/07/2007,12:10:00,42170,42170,42170,42170,5
11/07/2007,12:11:00,42170,42170,42170,42170,1
11/07/2007,12:12:00,42175,42175,42175,42175,2
11/07/2007,12:13:00,42170,42170,42170,42170,2
11/07/2007,12:14:00,42170,42170,42170,42170,4
11/07/2007,12:15:00,42170,42170,42165,42165,7
11/07/2007,12:16:00,42165,42165,42160,42160,5
11/07/2007,12:17:00,42160,42165,42155,42155,5
11/07/2007,12:18:00,42155,42160,42150,42150,19
11/07/2007,12:19:00,42155,42155,42145,42155,12
11/07/2007,12:20:00,42150,42155,42150,42155,2
11/07/2007,12:21:00,42150,42150,42145,42145,14
11/07/2007,12:22:00,42140,42140,42140,42140,6
11/07/2007,12:23:00,42135,42135,42130,42130,15
11/07/2007,12:24:00,42135,42135,42125,42125,14
11/07/2007,12:25:00,42125,42125,42125,42125,1
11/07/2007,12:26:00,42125,42125,42120,42125,13
11/07/2007,12:27:00,42120,42120,42100,42105,28
11/07/2007,12:28:00,42105,42105,42100,42100,16
11/07/2007,12:29:00,42100,42105,42090,42100,21
11/07/2007,12:30:00,42100,42105,42100,42105,14
11/07/2007,12:31:00,42105,42110,42105,42105,16
11/07/2007,12:32:00,42105,42105,42100,42105,6
11/07/2007,12:33:00,42110,42110,42110,42110,2
11/07/2007,12:35:00,42110,42115,42110,42110,5
11/07/2007,12:36:00,42105,42105,42100,42100,11
11/07/2007,12:37:00,42100,42100,42095,42100,20
11/07/2007,12:38:00,42100,42100,42100,42100,6
11/07/2007,12:39:00,42095,42095,42080,42085,21
11/07/2007,12:40:00,42090,42100,42090,42095,12
11/07/2007,12:43:00,42095,42100,42095,42100,5
11/07/2007,12:46:00,42105,42105,42095,42095,2
11/07/2007,12:47:00,42090,42090,42090,42090,5
11/07/2007,12:48:00,42085,42085,42075,42075,19
11/07/2007,12:49:00,42075,42075,42065,42075,35
11/07/2007,12:50:00,42065,42070,42065,42070,7
11/07/2007,12:51:00,42070,42070,42070,42070,4
11/07/2007,12:52:00,42065,42065,42065,42065,11
11/07/2007,12:53:00,42070,42075,42070,42075,8
11/07/2007,12:55:00,42080,42090,42080,42085,9
11/07/2007,12:56:00,42085,42090,42080,42085,11
11/07/2007,12:57:00,42085,42085,42070,42070,12
11/07/2007,12:58:00,42070,42070,42055,42055,18
11/07/2007,12:59:00,42050,42055,42050,42055,6
11/07/2007,13:00:00,42055,42055,42030,42035,56
11/07/2007,13:01:00,42035,42050,42030,42050,34
11/07/2007,13:02:00,42050,42050,42035,42045,23
11/07/2007,13:03:00,42045,42045,42035,42035,6
11/07/2007,13:04:00,42035,42035,42035,42035,8
11/07/2007,13:05:00,42040,42040,42025,42025,21
11/07/2007,13:06:00,42020,42020,42000,42005,119
11/07/2007,13:07:00,42005,42005,41950,41965,227
11/07/2007,13:08:00,41970,41975,41940,41940,87
11/07/2007,13:09:00,41945,41960,41930,41960,85
11/07/2007,13:10:00,41950,41970,41950,41965,45
11/07/2007,13:11:00,41960,41985,41960,41975,84
11/07/2007,13:12:00,41970,41970,41955,41955,30
11/07/2007,13:13:00,41950,41950,41905,41910,143
11/07/2007,13:14:00,41910,41920,41880,41890,109
11/07/2007,13:15:00,41900,41910,41895,41905,32
11/07/2007,13:16:00,41910,41930,41910,41930,40
11/07/2007,13:17:00,41930,41935,41910,41910,36
11/07/2007,13:18:00,41915,41935,41915,41925,21
11/07/2007,13:19:00,41920,41930,41915,41920,18
11/07/2007,13:20:00,41925,41925,41905,41905,35
11/07/2007,13:21:00,41910,41935,41900,41935,47
11/07/2007,13:22:00,41940,41940,41925,41925,53
11/07/2007,13:23:00,41925,41940,41925,41935,26
11/07/2007,13:24:00,41930,41940,41925,41930,18
11/07/2007,13:25:00,41930,41945,41930,41935,22
11/07/2007,13:26:00,41935,41940,41930,41930,11
11/07/2007,13:27:00,41935,41940,41920,41935,14
11/07/2007,13:28:00,41935,41935,41930,41935,10
11/07/2007,13:29:00,41935,41945,41930,41935,56
11/07/2007,13:30:00,41935,41975,41930,41965,67
11/07/2007,13:31:00,41965,41970,41960,41960,10
11/07/2007,13:32:00,41960,41970,41960,41960,17
11/07/2007,13:33:00,41960,41960,41950,41950,11
11/07/2007,13:34:00,41950,41950,41905,41905,92
11/07/2007,13:35:00,41910,41910,41870,41875,87
11/07/2007,13:36:00,41875,41905,41860,41900,71
11/07/2007,13:37:00,41895,41895,41870,41875,46
11/07/2007,13:38:00,41870,41870,41850,41855,40
11/07/2007,13:39:00,41855,41875,41850,41870,43
11/07/2007,13:40:00,41875,41895,41875,41875,47
11/07/2007,13:41:00,41875,41880,41870,41875,45
11/07/2007,13:42:00,41880,41905,41875,41900,47
11/07/2007,13:43:00,41900,41900,41885,41895,14
11/07/2007,13:44:00,41900,41900,41885,41895,15
11/07/2007,13:45:00,41895,41895,41875,41890,15
11/07/2007,13:46:00,41890,41890,41880,41885,10
11/07/2007,13:47:00,41885,41900,41875,41900,33
11/07/2007,13:48:00,41900,41920,41900,41915,43
11/07/2007,13:49:00,41920,41925,41905,41905,20
11/07/2007,13:50:00,41910,41925,41910,41920,14
11/07/2007,13:51:00,41930,41945,41930,41945,37
11/07/2007,13:52:00,41945,41955,41940,41955,17
11/07/2007,13:53:00,41950,41960,41945,41955,10
11/07/2007,13:54:00,41950,41970,41950,41965,19
11/07/2007,13:55:00,41960,41960,41955,41955,5
11/07/2007,13:56:00,41960,41970,41950,41970,27
11/07/2007,13:57:00,41965,41975,41960,41960,11
11/07/2007,13:58:00,41965,41975,41965,41970,13
11/07/2007,13:59:00,41970,41990,41965,41975,41
11/07/2007,14:00:00,41980,41990,41965,41965,16
11/07/2007,14:01:00,41960,41965,41960,41965,9
11/07/2007,14:02:00,41965,41980,41965,41980,28
11/07/2007,14:03:00,41970,41975,41970,41975,2
11/07/2007,14:04:00,41975,41975,41940,41940,16
11/07/2007,14:05:00,41940,41955,41940,41955,7
11/07/2007,14:06:00,41950,41950,41950,41950,6
11/07/2007,14:07:00,41950,41955,41950,41955,3
11/07/2007,14:08:00,41960,41960,41945,41945,19
11/07/2007,14:09:00,41940,41945,41935,41940,17
11/07/2007,14:10:00,41930,41945,41930,41945,8
11/07/2007,14:11:00,41945,41955,41945,41955,5
11/07/2007,14:12:00,41960,41965,41950,41950,6
11/07/2007,14:13:00,41960,41970,41960,41965,10
11/07/2007,14:14:00,41960,41970,41960,41965,13
11/07/2007,14:15:00,41970,41985,41970,41975,19
11/07/2007,14:16:00,41975,41995,41975,41985,41
11/07/2007,14:17:00,41985,41995,41970,41980,29
11/07/2007,14:18:00,41980,41990,41980,41990,26
11/07/2007,14:19:00,41995,42020,41995,42015,93
11/07/2007,14:20:00,42020,42040,42020,42025,71
11/07/2007,14:21:00,42025,42025,42015,42015,32
11/07/2007,14:22:00,42025,42025,42020,42025,16
11/07/2007,14:23:00,42025,42030,42025,42030,6
11/07/2007,14:24:00,42030,42040,42020,42025,36
11/07/2007,14:25:00,42020,42030,42015,42015,12
11/07/2007,14:26:00,42020,42020,42010,42010,22
11/07/2007,14:27:00,42010,42010,42000,42010,24
11/07/2007,14:28:00,42010,42020,42010,42020,30
11/07/2007,14:29:00,42020,42020,42005,42010,39
11/07/2007,14:30:00,42015,42030,42015,42030,13
11/07/2007,14:31:00,42030,42035,42020,42030,9
11/07/2007,14:32:00,42025,42035,42025,42035,10
11/07/2007,14:33:00,42035,42050,42035,42050,35
11/07/2007,14:34:00,42050,42070,42050,42070,64
11/07/2007,14:35:00,42070,42090,42070,42090,53
11/07/2007,14:36:00,42075,42080,42070,42080,43
11/07/2007,14:37:00,42075,42090,42075,42085,21
11/07/2007,14:38:00,42085,42090,42080,42080,17
11/07/2007,14:39:00,42075,42080,42065,42080,27
11/07/2007,14:40:00,42080,42090,42070,42070,32
11/07/2007,14:41:00,42070,42085,42070,42085,26
11/07/2007,14:42:00,42085,42110,42085,42110,39
11/07/2007,14:43:00,42105,42105,42090,42090,28
11/07/2007,14:44:00,42085,42090,42085,42085,26
11/07/2007,14:45:00,42085,42090,42085,42090,5
11/07/2007,14:46:00,42085,42085,42075,42075,29
11/07/2007,14:47:00,42075,42085,42070,42070,20
11/07/2007,14:48:00,42070,42070,42050,42050,35
11/07/2007,14:49:00,42055,42070,42050,42060,17
11/07/2007,14:50:00,42055,42060,42015,42015,62
11/07/2007,14:51:00,42015,42020,42000,42000,50
11/07/2007,14:52:00,41995,42010,41990,42000,29
11/07/2007,14:53:00,42000,42015,41995,42005,25
11/07/2007,14:54:00,42010,42015,42010,42015,10
11/07/2007,14:55:00,42015,42020,42010,42010,25
11/07/2007,14:56:00,42020,42020,42020,42020,1
11/07/2007,14:58:00,42025,42025,42025,42025,2
11/07/2007,14:59:00,42025,42025,42005,42015,30
11/07/2007,15:00:00,42015,42020,42005,42020,17
11/07/2007,15:01:00,42025,42025,42020,42020,2
11/07/2007,15:02:00,42020,42020,42015,42015,27
11/07/2007,15:03:00,42020,42020,42020,42020,1
11/07/2007,15:04:00,42015,42015,42010,42010,6
11/07/2007,15:05:00,42010,42025,42010,42020,27
11/07/2007,15:06:00,42020,42020,42000,42000,32
11/07/2007,15:07:00,42000,42010,42000,42005,6
11/07/2007,15:08:00,42010,42010,41990,41990,16
11/07/2007,15:09:00,41990,41995,41985,41995,14
11/07/2007,15:10:00,41985,42005,41980,42000,22
11/07/2007,15:11:00,41995,41995,41985,41985,6
11/07/2007,15:12:00,41985,41985,41975,41975,15
11/07/2007,15:13:00,41980,41990,41980,41990,14
11/07/2007,15:14:00,41975,41975,41975,41975,3
11/07/2007,15:15:00,41975,41985,41965,41980,19
11/07/2007,15:16:00,41985,41985,41970,41970,4
11/07/2007,15:17:00,41975,41985,41975,41985,5
11/07/2007,15:18:00,41980,41980,41960,41965,36
11/07/2007,15:19:00,41970,41980,41970,41980,15
11/07/2007,15:20:00,41985,41985,41980,41980,13
11/07/2007,15:21:00,41985,41985,41980,41980,11
11/07/2007,15:22:00,41980,41980,41980,41980,2
11/07/2007,15:23:00,41970,41980,41970,41980,34
11/07/2007,15:24:00,41980,41980,41980,41980,2
11/07/2007,15:25:00,41980,41980,41975,41980,10
11/07/2007,15:26:00,41975,41980,41970,41975,12
11/07/2007,15:27:00,41970,41970,41965,41965,8
11/07/2007,15:28:00,41975,41975,41975,41975,6
11/07/2007,15:29:00,41970,41975,41970,41975,4
11/07/2007,15:30:00,41980,42005,41980,42005,32
11/07/2007,15:31:00,42005,42015,41995,42010,30
11/07/2007,15:32:00,42005,42035,42005,42035,35
11/07/2007,15:33:00,42035,42050,42030,42040,47
11/07/2007,15:34:00,42045,42060,42045,42045,26
11/07/2007,15:35:00,42045,42045,42030,42035,26
11/07/2007,15:36:00,42040,42055,42040,42050,30
11/07/2007,15:37:00,42055,42055,42040,42050,19
11/07/2007,15:38:00,42050,42055,42050,42050,11
11/07/2007,15:39:00,42050,42050,42020,42030,33
11/07/2007,15:40:00,42035,42050,42030,42030,27
11/07/2007,15:41:00,42040,42045,42040,42045,11
11/07/2007,15:42:00,42050,42050,42025,42025,28
11/07/2007,15:43:00,42020,42020,41995,42010,29
11/07/2007,15:44:00,42005,42030,42005,42015,19
11/07/2007,15:45:00,42010,42040,42010,42040,18
11/07/2007,15:46:00,42030,42030,42015,42025,13
11/07/2007,15:47:00,42030,42040,42020,42035,32
11/07/2007,15:48:00,42035,42060,42035,42050,40
11/07/2007,15:49:00,42055,42055,42045,42045,12
11/07/2007,15:50:00,42040,42040,42020,42020,19
11/07/2007,15:51:00,42020,42025,42010,42010,22
11/07/2007,15:52:00,42015,42015,41985,41990,41
11/07/2007,15:53:00,41985,41985,41960,41970,57
11/07/2007,15:54:00,41960,41960,41935,41935,53
11/07/2007,15:55:00,41930,41940,41905,41925,74
11/07/2007,15:56:00,41920,41955,41920,41950,69
11/07/2007,15:57:00,41945,41955,41940,41945,63
11/07/2007,15:58:00,41945,41965,41945,41960,38
11/07/2007,15:59:00,41960,41965,41955,41965,24
11/07/2007,16:00:00,41960,41965,41920,41925,57
11/07/2007,16:01:00,41920,41945,41910,41945,84
11/07/2007,16:02:00,41940,41950,41940,41945,26
11/07/2007,16:03:00,41945,41970,41945,41960,43
11/07/2007,16:04:00,41970,41990,41965,41990,62
11/07/2007,16:05:00,41985,42015,41985,42010,64
11/07/2007,16:06:00,42005,42010,41985,41985,65
11/07/2007,16:07:00,41985,41985,41970,41980,32
11/07/2007,16:08:00,41980,41995,41980,41990,38
11/07/2007,16:09:00,41990,42020,41990,42020,40
11/07/2007,16:10:00,42020,42040,42020,42040,67
11/07/2007,16:11:00,42035,42035,42015,42015,68
11/07/2007,16:12:00,42015,42040,42015,42035,59
11/07/2007,16:13:00,42040,42040,42010,42015,55
11/07/2007,16:14:00,42020,42055,42020,42045,77
11/07/2007,16:15:00,42045,42075,42045,42075,85
11/07/2007,16:16:00,42075,42090,42070,42085,76
11/07/2007,16:17:00,42075,42075,42065,42075,26
11/07/2007,16:18:00,42075,42080,42065,42070,30
11/07/2007,16:19:00,42065,42100,42065,42090,69
11/07/2007,16:20:00,42085,42095,42065,42085,86
11/07/2007,16:21:00,42080,42080,42065,42070,31
11/07/2007,16:22:00,42070,42100,42070,42100,88
11/07/2007,16:23:00,42100,42105,42085,42090,40
11/07/2007,16:24:00,42080,42080,42060,42065,61
11/07/2007,16:25:00,42065,42080,42055,42080,46
11/07/2007,16:26:00,42090,42090,42080,42090,20
11/07/2007,16:27:00,42090,42105,42060,42060,90
11/07/2007,16:28:00,42060,42060,42045,42055,51
11/07/2007,16:29:00,42060,42095,42060,42095,42
11/07/2007,16:30:00,42095,42120,42090,42105,89
11/07/2007,16:31:00,42100,42100,42065,42075,88
11/07/2007,16:32:00,42075,42085,42070,42080,40
11/07/2007,16:33:00,42080,42090,42045,42045,47
11/07/2007,16:34:00,42040,42060,42030,42050,42
11/07/2007,16:35:00,42050,42080,42050,42075,39
11/07/2007,16:36:00,42070,42070,42050,42055,30
11/07/2007,16:37:00,42060,42070,42060,42060,25
11/07/2007,16:38:00,42055,42055,42030,42035,59
11/07/2007,16:39:00,42030,42030,42015,42020,24
11/07/2007,16:40:00,42020,42035,42015,42030,26
11/07/2007,16:41:00,42035,42050,42035,42050,36
11/07/2007,16:42:00,42050,42065,42040,42060,27
11/07/2007,16:43:00,42060,42060,42040,42050,21
11/07/2007,16:44:00,42040,42055,42040,42055,13
11/07/2007,16:45:00,42060,42070,42055,42070,17
11/07/2007,16:46:00,42060,42070,42035,42040,40
11/07/2007,16:47:00,42040,42060,42040,42060,28
11/07/2007,16:48:00,42060,42060,42035,42040,29
11/07/2007,16:49:00,42040,42050,42040,42040,21
11/07/2007,16:50:00,42040,42065,42040,42050,41
11/07/2007,16:51:00,42050,42050,42035,42050,24
11/07/2007,16:52:00,42045,42055,42040,42055,19
11/07/2007,16:53:00,42055,42060,42050,42055,10
11/07/2007,16:54:00,42055,42065,42055,42065,9
11/07/2007,16:55:00,42060,42080,42055,42075,32
11/07/2007,16:56:00,42080,42080,42060,42060,39
11/07/2007,16:57:00,42060,42075,42055,42075,34
11/07/2007,16:58:00,42075,42075,42060,42065,38
11/07/2007,16:59:00,42070,42080,42060,42075,52
11/07/2007,17:00:00,42080,42105,42080,42095,54
11/07/2007,17:01:00,42090,42095,42080,42085,33
11/07/2007,17:02:00,42075,42075,42065,42075,36
11/07/2007,17:03:00,42075,42080,42070,42080,16
11/07/2007,17:04:00,42080,42100,42080,42100,31
11/07/2007,17:05:00,42100,42110,42090,42100,40
11/07/2007,17:06:00,42095,42110,42090,42100,48
11/07/2007,17:07:00,42100,42105,42095,42095,57
11/07/2007,17:08:00,42095,42105,42090,42105,33
11/07/2007,17:09:00,42105,42130,42100,42125,132
11/07/2007,17:10:00,42125,42125,42105,42115,34
11/07/2007,17:11:00,42105,42110,42100,42105,31
11/07/2007,17:12:00,42095,42100,42080,42085,66
11/07/2007,17:13:00,42080,42095,42080,42095,19
11/07/2007,17:14:00,42095,42105,42085,42085,49
11/07/2007,17:15:00,42090,42095,42080,42095,9
11/07/2007,17:16:00,42090,42090,42080,42080,22
11/07/2007,17:17:00,42080,42095,42075,42090,18
11/07/2007,17:18:00,42095,42110,42090,42110,41
11/07/2007,17:19:00,42105,42130,42105,42115,45
11/07/2007,17:20:00,42120,42125,42110,42110,37
11/07/2007,17:21:00,42110,42125,42110,42120,32
11/07/2007,17:22:00,42125,42150,42125,42145,58
11/07/2007,17:23:00,42140,42155,42135,42155,32
11/07/2007,17:24:00,42155,42170,42155,42160,42
11/07/2007,17:25:00,42155,42165,42150,42160,37
11/07/2007,17:26:00,42155,42170,42140,42140,57
11/07/2007,17:27:00,42135,42135,42110,42120,76
11/07/2007,17:28:00,42120,42130,42110,42130,63
11/07/2007,17:29:00,42130,42140,42115,42115,97
11/07/2007,17:30:00,42125,42125,42105,42110,2552
11/07/2007,17:31:00,42115,42115,42105,42110,23
11/07/2007,17:32:00,42110,42115,42105,42110,18
11/07/2007,17:33:00,42110,42120,42110,42120,30
11/07/2007,17:34:00,42120,42120,42105,42115,28
11/07/2007,17:35:00,42115,42120,42100,42110,34
11/07/2007,17:36:00,42110,42110,42100,42105,13
11/07/2007,17:37:00,42100,42120,42100,42115,17
11/07/2007,17:38:00,42115,42120,42110,42115,26
11/07/2007,17:39:00,42105,42115,42100,42100,27
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/07/2007,17:14:00,42095,42105,42085,42085,49
11/07/2007,17:15:00,42090,42095,42080,42095,9
11/07/2007,17:16:00,42090,42090,42080,42080,22
11/07/2007,17:17:00,42080,42095,42075,42090,18
11/07/2007,17:18:00,42095,42110,42090,42110,41
11/07/2007,17:19:00,42105,42130,42105,42115,45
11/07/2007,17:20:00,42120,42125,42110,42110,37
11/07/2007,17:21:00,42110,42125,42110,42120,32
11/07/2007,17:22:00,42125,42150,42125,42145,58
11/07/2007,17:23:00,42140,42155,42135,42155,32
11/07/2007,17:24:00,42155,42170,42155,42160,42
11/07/2007,17:25:00,42155,42165,42150,42160,37
11/07/2007,17:26:00,42155,42170,42140,42140,57
11/07/2007,17:27:00,42135,42135,42110,42120,76
11/07/2007,17:28:00,42120,42130,42110,42130,63
11/07/2007,17:29:00,42130,42140,42115,42115,97
11/07/2007,17:30:00,42125,42125,42105,42110,2552
11/07/2007,17:31:00,42115,42115,42105,42110,23
11/07/2007,17:32:00,42110,42115,42105,42110,18
11/07/2007,17:33:00,42110,42120,42110,42120,30
11/07/2007,17:34:00,42120,42120,42105,42115,28
11/07/2007,17:35:00,42115,42120,42100,42110,34
11/07/2007,17:36:00,42110,42110,42100,42105,13
11/07/2007,17:37:00,42100,42120,42100,42115,17
11/07/2007,17:38:00,42115,42120,42110,42115,26
11/07/2007,17:39:00,42105,42115,42100,42100,27
12/07/2007,09:00:00,42195,42295,42195,42260,158
12/07/2007,09:01:00,42260,42290,42240,42240,115
12/07/2007,09:02:00,42235,42255,42235,42255,48
12/07/2007,09:03:00,42255,42255,42250,42250,26
12/07/2007,09:04:00,42245,42250,42230,42245,73
12/07/2007,09:05:00,42250,42290,42245,42270,155
12/07/2007,09:06:00,42270,42280,42260,42260,71
12/07/2007,09:07:00,42255,42255,42250,42250,15
12/07/2007,09:08:00,42250,42250,42220,42220,36
12/07/2007,09:09:00,42215,42240,42210,42235,48
12/07/2007,09:10:00,42240,42240,42220,42230,31
12/07/2007,09:11:00,42230,42240,42220,42240,33
12/07/2007,09:12:00,42230,42235,42210,42210,19
12/07/2007,09:13:00,42210,42210,42190,42190,45
12/07/2007,09:14:00,42190,42190,42180,42185,29
12/07/2007,09:15:00,42180,42200,42175,42200,46
12/07/2007,09:16:00,42200,42210,42200,42210,15
12/07/2007,09:17:00,42205,42205,42175,42175,34
12/07/2007,09:18:00,42175,42180,42170,42170,56
12/07/2007,09:19:00,42175,42175,42165,42165,28
12/07/2007,09:20:00,42165,42180,42160,42180,47
12/07/2007,09:21:00,42175,42200,42170,42195,58
12/07/2007,09:22:00,42195,42200,42195,42195,20
12/07/2007,09:23:00,42190,42190,42170,42175,32
12/07/2007,09:24:00,42175,42180,42165,42180,20
12/07/2007,09:25:00,42180,42180,42170,42175,29
12/07/2007,09:26:00,42170,42170,42165,42170,13
12/07/2007,09:27:00,42165,42165,42150,42155,19
12/07/2007,09:28:00,42155,42160,42145,42150,30
12/07/2007,09:29:00,42155,42160,42150,42150,12
12/07/2007,09:30:00,42140,42140,42130,42140,36
12/07/2007,09:31:00,42135,42175,42135,42160,57
12/07/2007,09:32:00,42165,42165,42145,42145,22
12/07/2007,09:33:00,42140,42145,42125,42130,22
12/07/2007,09:34:00,42125,42155,42125,42155,27
12/07/2007,09:35:00,42155,42155,42130,42130,46
12/07/2007,09:36:00,42130,42130,42095,42105,98
12/07/2007,09:37:00,42105,42115,42100,42105,39
12/07/2007,09:38:00,42110,42110,42080,42090,75
12/07/2007,09:39:00,42090,42095,42085,42095,12
12/07/2007,09:40:00,42090,42095,42075,42080,26
12/07/2007,09:41:00,42075,42085,42065,42085,59
12/07/2007,09:42:00,42085,42100,42085,42100,24
12/07/2007,09:43:00,42100,42100,42090,42100,28
12/07/2007,09:44:00,42100,42100,42085,42085,32
12/07/2007,09:45:00,42080,42095,42075,42085,28
12/07/2007,09:46:00,42085,42100,42085,42095,34
12/07/2007,09:47:00,42095,42115,42095,42110,45
12/07/2007,09:48:00,42115,42120,42115,42115,17
12/07/2007,09:49:00,42115,42115,42110,42115,35
12/07/2007,09:50:00,42115,42120,42110,42120,31
12/07/2007,09:51:00,42120,42125,42120,42125,8
12/07/2007,09:52:00,42125,42125,42100,42100,22
12/07/2007,09:53:00,42105,42110,42100,42110,20
12/07/2007,09:54:00,42110,42110,42105,42105,4
12/07/2007,09:55:00,42100,42110,42095,42110,12
12/07/2007,09:56:00,42110,42120,42110,42115,11
12/07/2007,09:57:00,42110,42125,42110,42125,16
12/07/2007,09:58:00,42125,42125,42100,42100,17
12/07/2007,09:59:00,42095,42100,42080,42090,88
12/07/2007,10:00:00,42090,42100,42090,42100,27
12/07/2007,10:01:00,42105,42120,42105,42115,27
12/07/2007,10:02:00,42110,42110,42090,42095,41
12/07/2007,10:03:00,42095,42110,42095,42105,17
12/07/2007,10:04:00,42100,42105,42095,42100,28
12/07/2007,10:05:00,42100,42100,42075,42075,124
12/07/2007,10:06:00,42075,42080,42045,42065,104
12/07/2007,10:07:00,42065,42070,42055,42065,35
12/07/2007,10:08:00,42065,42075,42065,42070,28
12/07/2007,10:09:00,42065,42065,42055,42065,21
12/07/2007,10:10:00,42065,42065,42040,42040,42
12/07/2007,10:11:00,42035,42040,42025,42035,47
12/07/2007,10:12:00,42030,42035,42010,42010,110
12/07/2007,10:13:00,42010,42020,42000,42015,55
12/07/2007,10:14:00,42020,42025,42010,42025,32
12/07/2007,10:15:00,42025,42025,42000,42015,96
12/07/2007,10:16:00,42005,42030,42005,42015,27
12/07/2007,10:17:00,42015,42015,42010,42010,9
12/07/2007,10:18:00,42015,42030,42015,42020,26
12/07/2007,10:19:00,42020,42030,42015,42015,10
12/07/2007,10:20:00,42015,42030,42005,42030,44
12/07/2007,10:21:00,42025,42040,42025,42035,42
12/07/2007,10:22:00,42025,42025,42015,42020,26
12/07/2007,10:23:00,42025,42035,42025,42030,12
12/07/2007,10:24:00,42035,42035,42030,42030,6
12/07/2007,10:25:00,42030,42030,42030,42030,6
12/07/2007,10:26:00,42035,42040,42030,42030,16
12/07/2007,10:27:00,42035,42040,42035,42035,8
12/07/2007,10:28:00,42035,42055,42035,42050,26
12/07/2007,10:29:00,42050,42060,42050,42050,17
12/07/2007,10:30:00,42050,42050,42040,42050,22
12/07/2007,10:31:00,42045,42050,42045,42050,3
12/07/2007,10:32:00,42045,42055,42045,42055,15
12/07/2007,10:33:00,42055,42060,42055,42060,16
12/07/2007,10:34:00,42060,42090,42060,42070,48
12/07/2007,10:35:00,42070,42075,42070,42075,9
12/07/2007,10:36:00,42070,42085,42070,42080,11
12/07/2007,10:37:00,42075,42075,42060,42065,22
12/07/2007,10:38:00,42055,42065,42055,42055,12
12/07/2007,10:39:00,42050,42055,42045,42045,16
12/07/2007,10:40:00,42040,42045,42035,42035,20
12/07/2007,10:41:00,42030,42040,42025,42035,21
12/07/2007,10:42:00,42035,42040,42035,42035,6
12/07/2007,10:43:00,42035,42040,42030,42030,8
12/07/2007,10:44:00,42030,42030,42030,42030,3
12/07/2007,10:45:00,42040,42045,42035,42035,5
12/07/2007,10:46:00,42035,42035,42030,42030,6
12/07/2007,10:48:00,42030,42030,42025,42030,10
12/07/2007,10:49:00,42030,42035,42030,42030,4
12/07/2007,10:50:00,42040,42050,42040,42040,14
12/07/2007,10:51:00,42040,42050,42030,42040,22
12/07/2007,10:52:00,42035,42040,42030,42035,10
12/07/2007,10:53:00,42035,42035,42030,42030,19
12/07/2007,10:54:00,42030,42030,42025,42025,19
12/07/2007,10:55:00,42020,42025,42005,42010,42
12/07/2007,10:56:00,42010,42015,42010,42010,7
12/07/2007,10:57:00,42015,42015,42010,42015,10
12/07/2007,10:58:00,42010,42025,42010,42020,33
12/07/2007,10:59:00,42025,42025,42020,42025,26
12/07/2007,11:00:00,42025,42040,42025,42035,47
12/07/2007,11:01:00,42040,42045,42035,42045,18
12/07/2007,11:02:00,42050,42055,42050,42050,26
12/07/2007,11:03:00,42050,42055,42035,42035,26
12/07/2007,11:04:00,42040,42040,42040,42040,1
12/07/2007,11:05:00,42045,42060,42045,42055,18
12/07/2007,11:06:00,42060,42060,42050,42055,22
12/07/2007,11:07:00,42065,42090,42065,42065,49
12/07/2007,11:08:00,42065,42075,42065,42070,26
12/07/2007,11:09:00,42070,42075,42065,42075,8
12/07/2007,11:10:00,42080,42100,42080,42100,56
12/07/2007,11:11:00,42100,42100,42095,42100,9
12/07/2007,11:12:00,42100,42105,42095,42105,48
12/07/2007,11:13:00,42110,42110,42090,42095,27
12/07/2007,11:14:00,42095,42100,42085,42090,81
12/07/2007,11:15:00,42095,42100,42090,42095,11
12/07/2007,11:16:00,42105,42105,42090,42090,5
12/07/2007,11:17:00,42090,42090,42080,42080,12
12/07/2007,11:18:00,42080,42085,42080,42080,20
12/07/2007,11:19:00,42080,42080,42070,42075,8
12/07/2007,11:20:00,42070,42080,42070,42075,15
12/07/2007,11:21:00,42075,42080,42075,42080,3
12/07/2007,11:22:00,42085,42105,42085,42105,21
12/07/2007,11:23:00,42100,42100,42090,42095,15
12/07/2007,11:24:00,42100,42110,42100,42110,10
12/07/2007,11:25:00,42110,42110,42100,42100,10
12/07/2007,11:26:00,42100,42125,42095,42120,26
12/07/2007,11:27:00,42120,42120,42105,42110,11
12/07/2007,11:28:00,42105,42115,42095,42100,15
12/07/2007,11:29:00,42095,42100,42090,42100,23
12/07/2007,11:30:00,42100,42120,42100,42120,23
12/07/2007,11:31:00,42120,42135,42120,42125,23
12/07/2007,11:32:00,42125,42140,42120,42130,22
12/07/2007,11:33:00,42135,42135,42115,42125,17
12/07/2007,11:34:00,42120,42120,42110,42115,23
12/07/2007,11:35:00,42120,42120,42115,42115,7
12/07/2007,11:36:00,42115,42115,42105,42105,30
12/07/2007,11:37:00,42100,42100,42085,42085,45
12/07/2007,11:38:00,42085,42085,42075,42075,32
12/07/2007,11:39:00,42075,42080,42070,42075,21
12/07/2007,11:40:00,42075,42090,42075,42090,9
12/07/2007,11:41:00,42090,42095,42090,42095,3
12/07/2007,11:42:00,42095,42095,42095,42095,3
12/07/2007,11:43:00,42095,42100,42095,42100,7
12/07/2007,11:44:00,42100,42100,42085,42085,7
12/07/2007,11:45:00,42080,42080,42050,42055,45
12/07/2007,11:46:00,42055,42060,42055,42060,13
12/07/2007,11:47:00,42060,42065,42060,42065,2
12/07/2007,11:48:00,42065,42065,42055,42055,18
12/07/2007,11:49:00,42055,42060,42055,42060,9
12/07/2007,11:50:00,42055,42055,42055,42055,8
12/07/2007,11:51:00,42055,42055,42030,42040,76
12/07/2007,11:52:00,42040,42050,42040,42050,15
12/07/2007,11:53:00,42050,42050,42040,42040,24
12/07/2007,11:54:00,42040,42045,42040,42045,15
12/07/2007,11:55:00,42040,42040,42040,42040,5
12/07/2007,11:56:00,42040,42055,42040,42055,14
12/07/2007,11:57:00,42055,42055,42045,42045,6
12/07/2007,11:58:00,42040,42040,42040,42040,2
12/07/2007,11:59:00,42050,42050,42045,42045,3
12/07/2007,12:00:00,42040,42045,42035,42045,13
12/07/2007,12:01:00,42045,42050,42045,42050,8
12/07/2007,12:02:00,42050,42055,42050,42055,3
12/07/2007,12:03:00,42055,42055,42055,42055,1
12/07/2007,12:04:00,42050,42055,42050,42050,9
12/07/2007,12:05:00,42060,42065,42055,42055,30
12/07/2007,12:06:00,42055,42055,42055,42055,3
12/07/2007,12:07:00,42055,42055,42050,42050,12
12/07/2007,12:08:00,42045,42045,42030,42040,22
12/07/2007,12:09:00,42045,42050,42045,42045,7
12/07/2007,12:10:00,42055,42055,42055,42055,2
12/07/2007,12:11:00,42045,42060,42045,42055,9
12/07/2007,12:12:00,42050,42050,42035,42035,14
12/07/2007,12:13:00,42040,42050,42040,42050,6
12/07/2007,12:14:00,42045,42045,42045,42045,3
12/07/2007,12:15:00,42045,42045,42045,42045,4
12/07/2007,12:16:00,42050,42060,42050,42060,21
12/07/2007,12:17:00,42065,42070,42065,42070,11
12/07/2007,12:18:00,42075,42080,42075,42080,5
12/07/2007,12:19:00,42080,42085,42075,42085,10
12/07/2007,12:20:00,42085,42085,42080,42080,4
12/07/2007,12:22:00,42085,42085,42085,42085,3
12/07/2007,12:23:00,42090,42090,42090,42090,3
12/07/2007,12:24:00,42090,42090,42085,42085,6
12/07/2007,12:25:00,42080,42080,42075,42075,9
12/07/2007,12:26:00,42070,42075,42070,42075,5
12/07/2007,12:27:00,42075,42075,42075,42075,1
12/07/2007,12:28:00,42070,42075,42070,42075,16
12/07/2007,12:29:00,42080,42080,42080,42080,1
12/07/2007,12:30:00,42080,42080,42075,42075,2
12/07/2007,12:31:00,42075,42080,42075,42080,2
12/07/2007,12:32:00,42080,42080,42060,42060,21
12/07/2007,12:33:00,42055,42065,42055,42065,9
12/07/2007,12:34:00,42070,42070,42070,42070,1
12/07/2007,12:36:00,42065,42065,42050,42055,9
12/07/2007,12:37:00,42055,42055,42040,42040,13
12/07/2007,12:38:00,42045,42050,42045,42050,4
12/07/2007,12:39:00,42045,42050,42045,42050,4
12/07/2007,12:40:00,42045,42045,42035,42035,10
12/07/2007,12:41:00,42035,42050,42035,42050,14
12/07/2007,12:42:00,42050,42050,42030,42030,12
12/07/2007,12:43:00,42030,42030,42020,42020,10
12/07/2007,12:44:00,42025,42035,42020,42020,11
12/07/2007,12:45:00,42030,42030,42030,42030,2
12/07/2007,12:46:00,42035,42035,42030,42030,5
12/07/2007,12:47:00,42030,42035,42025,42035,19
12/07/2007,12:48:00,42040,42055,42040,42050,25
12/07/2007,12:49:00,42055,42065,42055,42060,13
12/07/2007,12:50:00,42070,42070,42060,42060,10
12/07/2007,12:51:00,42055,42055,42050,42050,3
12/07/2007,12:52:00,42050,42050,42045,42045,6
12/07/2007,12:53:00,42050,42050,42050,42050,1
12/07/2007,12:54:00,42045,42045,42045,42045,4
12/07/2007,12:55:00,42045,42050,42040,42050,11
12/07/2007,12:58:00,42050,42060,42045,42045,10
12/07/2007,13:00:00,42060,42065,42055,42060,14
12/07/2007,13:01:00,42055,42055,42055,42055,1
12/07/2007,13:02:00,42060,42075,42060,42065,9
12/07/2007,13:03:00,42070,42075,42070,42075,3
12/07/2007,13:05:00,42070,42070,42070,42070,1
12/07/2007,13:06:00,42065,42065,42065,42065,79
12/07/2007,13:07:00,42060,42060,42060,42060,2
12/07/2007,13:10:00,42065,42070,42060,42070,4
12/07/2007,13:12:00,42060,42070,42055,42070,7
12/07/2007,13:13:00,42070,42080,42070,42080,8
12/07/2007,13:14:00,42080,42085,42065,42065,24
12/07/2007,13:15:00,42060,42075,42060,42075,14
12/07/2007,13:16:00,42070,42070,42070,42070,1
12/07/2007,13:17:00,42075,42085,42075,42085,11
12/07/2007,13:18:00,42070,42070,42070,42070,3
12/07/2007,13:19:00,42070,42070,42070,42070,2
12/07/2007,13:20:00,42070,42070,42065,42065,6
12/07/2007,13:21:00,42065,42065,42065,42065,1
12/07/2007,13:22:00,42060,42060,42055,42055,6
12/07/2007,13:23:00,42055,42070,42055,42070,11
12/07/2007,13:24:00,42070,42070,42070,42070,30
12/07/2007,13:27:00,42060,42060,42060,42060,2
12/07/2007,13:29:00,42070,42075,42070,42075,8
12/07/2007,13:30:00,42080,42085,42075,42080,12
12/07/2007,13:31:00,42085,42105,42085,42090,84
12/07/2007,13:32:00,42100,42100,42095,42100,8
12/07/2007,13:33:00,42095,42095,42090,42090,7
12/07/2007,13:34:00,42090,42090,42090,42090,5
12/07/2007,13:35:00,42085,42085,42085,42085,6
12/07/2007,13:36:00,42080,42080,42075,42075,6
12/07/2007,13:38:00,42070,42075,42070,42075,4
12/07/2007,13:39:00,42075,42085,42075,42085,6
12/07/2007,13:40:00,42085,42090,42085,42085,4
12/07/2007,13:41:00,42090,42090,42090,42090,5
12/07/2007,13:42:00,42085,42085,42085,42085,1
12/07/2007,13:43:00,42085,42085,42085,42085,1
12/07/2007,13:44:00,42085,42100,42085,42100,4
12/07/2007,13:45:00,42100,42100,42090,42090,11
12/07/2007,13:46:00,42090,42095,42080,42095,27
12/07/2007,13:47:00,42095,42095,42095,42095,2
12/07/2007,13:49:00,42095,42095,42080,42090,15
12/07/2007,13:51:00,42095,42095,42095,42095,1
12/07/2007,13:52:00,42095,42095,42095,42095,2
12/07/2007,13:53:00,42095,42105,42095,42105,7
12/07/2007,13:54:00,42095,42100,42095,42095,4
12/07/2007,13:55:00,42100,42105,42100,42105,4
12/07/2007,13:56:00,42090,42105,42090,42105,5
12/07/2007,13:57:00,42105,42110,42105,42105,11
12/07/2007,13:58:00,42105,42105,42105,42105,3
12/07/2007,13:59:00,42115,42115,42110,42115,13
12/07/2007,14:00:00,42120,42135,42120,42125,52
12/07/2007,14:01:00,42120,42125,42120,42125,23
12/07/2007,14:02:00,42120,42120,42120,42120,3
12/07/2007,14:03:00,42120,42125,42120,42125,5
12/07/2007,14:04:00,42130,42145,42130,42140,12
12/07/2007,14:05:00,42135,42135,42130,42130,8
12/07/2007,14:06:00,42125,42125,42125,42125,1
12/07/2007,14:07:00,42120,42125,42120,42125,2
12/07/2007,14:08:00,42125,42125,42125,42125,4
12/07/2007,14:09:00,42130,42130,42130,42130,2
12/07/2007,14:10:00,42135,42135,42135,42135,4
12/07/2007,14:11:00,42135,42135,42135,42135,1
12/07/2007,14:12:00,42135,42140,42125,42125,24
12/07/2007,14:13:00,42125,42130,42125,42130,9
12/07/2007,14:14:00,42135,42140,42135,42140,6
12/07/2007,14:15:00,42140,42140,42140,42140,10
12/07/2007,14:16:00,42140,42140,42130,42130,12
12/07/2007,14:17:00,42125,42140,42125,42140,4
12/07/2007,14:18:00,42140,42140,42135,42135,7
12/07/2007,14:19:00,42140,42150,42140,42145,25
12/07/2007,14:20:00,42150,42165,42140,42140,27
12/07/2007,14:21:00,42140,42145,42135,42145,8
12/07/2007,14:22:00,42150,42150,42125,42130,20
12/07/2007,14:23:00,42125,42130,42125,42130,7
12/07/2007,14:24:00,42130,42135,42130,42135,14
12/07/2007,14:25:00,42135,42135,42135,42135,4
12/07/2007,14:26:00,42140,42140,42140,42140,6
12/07/2007,14:27:00,42135,42140,42135,42140,4
12/07/2007,14:28:00,42130,42130,42115,42120,8
12/07/2007,14:29:00,42120,42130,42120,42130,7
12/07/2007,14:30:00,42130,42155,42105,42105,47
12/07/2007,14:31:00,42110,42130,42100,42100,78
12/07/2007,14:32:00,42100,42120,42090,42115,64
12/07/2007,14:33:00,42120,42130,42120,42120,18
12/07/2007,14:34:00,42115,42120,42115,42120,5
12/07/2007,14:35:00,42125,42140,42125,42130,13
12/07/2007,14:36:00,42130,42135,42130,42135,3
12/07/2007,14:37:00,42135,42175,42130,42170,52
12/07/2007,14:38:00,42165,42170,42165,42170,12
12/07/2007,14:39:00,42165,42165,42150,42160,21
12/07/2007,14:40:00,42160,42165,42145,42160,64
12/07/2007,14:41:00,42160,42170,42155,42165,25
12/07/2007,14:42:00,42165,42170,42160,42170,8
12/07/2007,14:43:00,42160,42160,42150,42155,60
12/07/2007,14:44:00,42155,42155,42150,42155,3
12/07/2007,14:45:00,42155,42155,42155,42155,3
12/07/2007,14:46:00,42155,42170,42155,42165,20
12/07/2007,14:47:00,42160,42160,42160,42160,8
12/07/2007,14:48:00,42160,42165,42160,42165,4
12/07/2007,14:49:00,42155,42155,42145,42150,55
12/07/2007,14:50:00,42155,42155,42150,42155,4
12/07/2007,14:51:00,42155,42155,42155,42155,5
12/07/2007,14:52:00,42160,42165,42160,42165,4
12/07/2007,14:53:00,42160,42160,42150,42150,19
12/07/2007,14:54:00,42150,42160,42150,42160,5
12/07/2007,14:55:00,42165,42165,42165,42165,2
12/07/2007,14:56:00,42160,42160,42150,42150,7
12/07/2007,14:57:00,42150,42160,42150,42150,16
12/07/2007,14:58:00,42150,42155,42150,42155,3
12/07/2007,14:59:00,42160,42170,42160,42170,20
12/07/2007,15:00:00,42170,42175,42170,42170,23
12/07/2007,15:01:00,42170,42170,42165,42165,3
12/07/2007,15:02:00,42170,42175,42170,42175,2
12/07/2007,15:03:00,42175,42185,42175,42185,28
12/07/2007,15:04:00,42180,42185,42180,42180,12
12/07/2007,15:05:00,42180,42205,42180,42205,65
12/07/2007,15:06:00,42200,42215,42200,42200,52
12/07/2007,15:07:00,42205,42215,42205,42205,34
12/07/2007,15:08:00,42205,42210,42205,42205,6
12/07/2007,15:09:00,42205,42205,42200,42200,16
12/07/2007,15:10:00,42200,42200,42185,42185,27
12/07/2007,15:11:00,42190,42205,42190,42205,8
12/07/2007,15:12:00,42195,42200,42195,42195,7
12/07/2007,15:13:00,42190,42190,42185,42185,3
12/07/2007,15:14:00,42180,42180,42160,42170,39
12/07/2007,15:15:00,42175,42185,42175,42185,13
12/07/2007,15:16:00,42185,42185,42180,42180,4
12/07/2007,15:17:00,42180,42180,42165,42165,20
12/07/2007,15:18:00,42170,42170,42170,42170,1
12/07/2007,15:19:00,42175,42175,42175,42175,2
12/07/2007,15:20:00,42180,42185,42180,42180,12
12/07/2007,15:21:00,42180,42180,42180,42180,4
12/07/2007,15:22:00,42180,42185,42180,42185,5
12/07/2007,15:23:00,42190,42190,42185,42185,55
12/07/2007,15:24:00,42185,42185,42185,42185,2
12/07/2007,15:25:00,42190,42205,42185,42190,67
12/07/2007,15:26:00,42190,42200,42185,42190,7
12/07/2007,15:27:00,42185,42185,42170,42170,20
12/07/2007,15:28:00,42175,42175,42170,42170,3
12/07/2007,15:29:00,42170,42175,42165,42165,8
12/07/2007,15:30:00,42165,42190,42165,42190,13
12/07/2007,15:31:00,42190,42200,42190,42200,7
12/07/2007,15:32:00,42205,42245,42205,42245,75
12/07/2007,15:33:00,42235,42245,42215,42215,87
12/07/2007,15:34:00,42220,42235,42220,42225,28
12/07/2007,15:35:00,42230,42230,42215,42215,32
12/07/2007,15:36:00,42215,42230,42215,42225,16
12/07/2007,15:37:00,42225,42225,42205,42210,20
12/07/2007,15:38:00,42215,42220,42205,42220,15
12/07/2007,15:39:00,42220,42225,42210,42210,20
12/07/2007,15:40:00,42220,42225,42220,42225,14
12/07/2007,15:41:00,42220,42245,42215,42245,59
12/07/2007,15:42:00,42240,42245,42235,42240,28
12/07/2007,15:43:00,42240,42240,42220,42225,23
12/07/2007,15:44:00,42225,42230,42220,42220,27
12/07/2007,15:45:00,42220,42250,42220,42235,63
12/07/2007,15:46:00,42240,42260,42240,42260,52
12/07/2007,15:47:00,42260,42265,42250,42260,49
12/07/2007,15:48:00,42260,42305,42260,42300,120
12/07/2007,15:49:00,42295,42300,42280,42280,30
12/07/2007,15:50:00,42280,42310,42280,42305,54
12/07/2007,15:51:00,42300,42305,42280,42290,32
12/07/2007,15:52:00,42285,42290,42285,42290,9
12/07/2007,15:53:00,42290,42305,42285,42295,31
12/07/2007,15:54:00,42300,42300,42285,42290,21
12/07/2007,15:55:00,42290,42315,42290,42315,48
12/07/2007,15:56:00,42315,42320,42310,42310,27
12/07/2007,15:57:00,42310,42325,42310,42320,47
12/07/2007,15:58:00,42320,42325,42315,42315,22
12/07/2007,15:59:00,42310,42310,42300,42305,39
12/07/2007,16:00:00,42310,42340,42310,42330,74
12/07/2007,16:01:00,42330,42330,42300,42300,78
12/07/2007,16:02:00,42295,42295,42280,42290,37
12/07/2007,16:03:00,42285,42290,42280,42290,30
12/07/2007,16:04:00,42285,42290,42275,42275,33
12/07/2007,16:05:00,42280,42285,42275,42275,23
12/07/2007,16:06:00,42275,42290,42270,42290,24
12/07/2007,16:07:00,42290,42290,42285,42290,10
12/07/2007,16:08:00,42290,42305,42290,42305,67
12/07/2007,16:09:00,42310,42315,42280,42285,74
12/07/2007,16:10:00,42285,42290,42280,42285,21
12/07/2007,16:11:00,42295,42295,42275,42275,12
12/07/2007,16:12:00,42275,42295,42275,42295,22
12/07/2007,16:13:00,42295,42295,42290,42290,11
12/07/2007,16:14:00,42290,42310,42290,42310,105
12/07/2007,16:15:00,42305,42305,42305,42305,27
12/07/2007,16:16:00,42300,42320,42300,42315,35
12/07/2007,16:17:00,42315,42315,42315,42315,13
12/07/2007,16:18:00,42320,42325,42315,42320,22
12/07/2007,16:19:00,42320,42320,42305,42315,22
12/07/2007,16:20:00,42315,42315,42310,42310,12
12/07/2007,16:21:00,42310,42335,42310,42335,36
12/07/2007,16:22:00,42330,42330,42310,42315,35
12/07/2007,16:23:00,42310,42315,42305,42305,27
12/07/2007,16:24:00,42295,42300,42285,42290,26
12/07/2007,16:25:00,42285,42285,42260,42270,72
12/07/2007,16:26:00,42275,42280,42275,42280,30
12/07/2007,16:27:00,42270,42280,42270,42280,15
12/07/2007,16:28:00,42280,42290,42280,42290,26
12/07/2007,16:29:00,42285,42285,42275,42280,19
12/07/2007,16:30:00,42280,42310,42280,42310,21
12/07/2007,16:31:00,42310,42330,42300,42325,30
12/07/2007,16:32:00,42330,42340,42330,42330,42
12/07/2007,16:33:00,42325,42335,42325,42335,16
12/07/2007,16:34:00,42340,42350,42330,42350,95
12/07/2007,16:35:00,42350,42350,42330,42330,41
12/07/2007,16:36:00,42330,42340,42325,42340,13
12/07/2007,16:37:00,42335,42335,42305,42305,44
12/07/2007,16:38:00,42300,42315,42300,42315,23
12/07/2007,16:39:00,42310,42315,42300,42315,23
12/07/2007,16:40:00,42315,42315,42300,42305,41
12/07/2007,16:41:00,42300,42305,42300,42305,11
12/07/2007,16:42:00,42300,42305,42290,42295,17
12/07/2007,16:43:00,42300,42310,42300,42305,52
12/07/2007,16:44:00,42310,42320,42310,42320,11
12/07/2007,16:45:00,42325,42330,42320,42330,16
12/07/2007,16:46:00,42325,42335,42315,42320,44
12/07/2007,16:47:00,42320,42325,42310,42325,61
12/07/2007,16:48:00,42325,42330,42315,42320,20
12/07/2007,16:49:00,42315,42325,42315,42320,11
12/07/2007,16:50:00,42330,42345,42330,42340,29
12/07/2007,16:51:00,42340,42360,42330,42355,50
12/07/2007,16:52:00,42355,42370,42355,42360,33
12/07/2007,16:53:00,42360,42375,42350,42360,45
12/07/2007,16:54:00,42365,42370,42360,42360,19
12/07/2007,16:55:00,42370,42375,42360,42375,19
12/07/2007,16:56:00,42370,42370,42365,42370,9
12/07/2007,16:57:00,42365,42365,42355,42360,22
12/07/2007,16:58:00,42355,42360,42340,42350,45
12/07/2007,16:59:00,42350,42385,42350,42370,82
12/07/2007,17:00:00,42370,42390,42370,42390,39
12/07/2007,17:01:00,42380,42390,42380,42385,18
12/07/2007,17:02:00,42380,42380,42360,42365,44
12/07/2007,17:03:00,42370,42380,42360,42375,27
12/07/2007,17:04:00,42380,42380,42365,42365,40
12/07/2007,17:05:00,42370,42370,42360,42360,22
12/07/2007,17:06:00,42365,42365,42355,42355,23
12/07/2007,17:07:00,42350,42350,42345,42345,37
12/07/2007,17:08:00,42340,42350,42340,42345,19
12/07/2007,17:09:00,42340,42355,42340,42355,17
12/07/2007,17:10:00,42360,42375,42360,42375,22
12/07/2007,17:11:00,42375,42385,42375,42375,35
12/07/2007,17:12:00,42375,42385,42370,42375,53
12/07/2007,17:13:00,42380,42385,42380,42385,28
12/07/2007,17:14:00,42385,42400,42385,42395,68
12/07/2007,17:15:00,42395,42400,42385,42395,80
12/07/2007,17:16:00,42400,42415,42400,42415,62
12/07/2007,17:17:00,42410,42415,42405,42415,14
12/07/2007,17:18:00,42415,42415,42395,42395,27
12/07/2007,17:19:00,42395,42410,42390,42405,35
12/07/2007,17:20:00,42405,42430,42405,42430,51
12/07/2007,17:21:00,42415,42430,42410,42430,34
12/07/2007,17:22:00,42430,42435,42430,42430,43
12/07/2007,17:23:00,42425,42430,42405,42405,63
12/07/2007,17:24:00,42420,42430,42395,42400,65
12/07/2007,17:25:00,42395,42445,42395,42440,132
12/07/2007,17:26:00,42440,42450,42440,42445,76
12/07/2007,17:27:00,42440,42455,42440,42445,72
12/07/2007,17:28:00,42450,42460,42445,42445,94
12/07/2007,17:29:00,42445,42480,42440,42465,53
12/07/2007,17:30:00,42460,42470,42455,42460,47
12/07/2007,17:31:00,42460,42465,42455,42465,18
12/07/2007,17:32:00,42470,42475,42465,42470,17
12/07/2007,17:33:00,42465,42540,42465,42515,92
12/07/2007,17:34:00,42515,42560,42515,42560,129
12/07/2007,17:35:00,42560,42600,42530,42550,164
12/07/2007,17:36:00,42540,42550,42540,42545,16
12/07/2007,17:37:00,42540,42545,42530,42535,16
12/07/2007,17:38:00,42535,42550,42530,42550,20
12/07/2007,17:39:00,42545,42550,42525,42540,41
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/07/2007,17:08:00,42340,42350,42340,42345,19
12/07/2007,17:09:00,42340,42355,42340,42355,17
12/07/2007,17:10:00,42360,42375,42360,42375,22
12/07/2007,17:11:00,42375,42385,42375,42375,35
12/07/2007,17:12:00,42375,42385,42370,42375,53
12/07/2007,17:13:00,42380,42385,42380,42385,28
12/07/2007,17:14:00,42385,42400,42385,42395,68
12/07/2007,17:15:00,42395,42400,42385,42395,80
12/07/2007,17:16:00,42400,42415,42400,42415,62
12/07/2007,17:17:00,42410,42415,42405,42415,14
12/07/2007,17:18:00,42415,42415,42395,42395,27
12/07/2007,17:19:00,42395,42410,42390,42405,35
12/07/2007,17:20:00,42405,42430,42405,42430,51
12/07/2007,17:21:00,42415,42430,42410,42430,34
12/07/2007,17:22:00,42430,42435,42430,42430,43
12/07/2007,17:23:00,42425,42430,42405,42405,63
12/07/2007,17:24:00,42420,42430,42395,42400,65
12/07/2007,17:25:00,42395,42445,42395,42440,132
12/07/2007,17:26:00,42440,42450,42440,42445,76
12/07/2007,17:27:00,42440,42455,42440,42445,72
12/07/2007,17:28:00,42450,42460,42445,42445,94
12/07/2007,17:29:00,42445,42480,42440,42465,53
12/07/2007,17:30:00,42460,42470,42455,42460,47
12/07/2007,17:31:00,42460,42465,42455,42465,18
12/07/2007,17:32:00,42470,42475,42465,42470,17
12/07/2007,17:33:00,42465,42540,42465,42515,92
12/07/2007,17:34:00,42515,42560,42515,42560,129
12/07/2007,17:35:00,42560,42600,42530,42550,164
12/07/2007,17:36:00,42540,42550,42540,42545,16
12/07/2007,17:37:00,42540,42545,42530,42535,16
12/07/2007,17:38:00,42535,42550,42530,42550,20
12/07/2007,17:39:00,42545,42550,42525,42540,41
13/07/2007,09:00:00,42750,42830,42750,42805,186
13/07/2007,09:01:00,42810,42825,42785,42790,123
13/07/2007,09:02:00,42790,42795,42780,42785,42
13/07/2007,09:03:00,42775,42785,42760,42770,68
13/07/2007,09:04:00,42770,42795,42760,42795,41
13/07/2007,09:05:00,42790,42810,42785,42810,79
13/07/2007,09:06:00,42815,42845,42815,42835,146
13/07/2007,09:07:00,42835,42840,42820,42825,55
13/07/2007,09:08:00,42820,42820,42790,42795,42
13/07/2007,09:09:00,42795,42800,42770,42770,46
13/07/2007,09:10:00,42770,42770,42750,42755,79
13/07/2007,09:11:00,42760,42775,42755,42755,100
13/07/2007,09:12:00,42755,42755,42720,42725,78
13/07/2007,09:13:00,42725,42730,42715,42725,50
13/07/2007,09:14:00,42725,42725,42710,42715,42
13/07/2007,09:15:00,42715,42725,42710,42710,56
13/07/2007,09:16:00,42705,42710,42690,42690,64
13/07/2007,09:17:00,42695,42695,42685,42685,31
13/07/2007,09:18:00,42685,42690,42680,42690,57
13/07/2007,09:19:00,42690,42695,42680,42690,55
13/07/2007,09:20:00,42690,42690,42665,42665,68
13/07/2007,09:21:00,42660,42670,42650,42670,45
13/07/2007,09:22:00,42665,42670,42655,42655,43
13/07/2007,09:23:00,42660,42670,42660,42665,34
13/07/2007,09:24:00,42660,42660,42650,42650,39
13/07/2007,09:25:00,42650,42660,42645,42660,61
13/07/2007,09:26:00,42660,42675,42660,42675,34
13/07/2007,09:27:00,42680,42680,42670,42680,57
13/07/2007,09:28:00,42680,42680,42660,42670,43
13/07/2007,09:29:00,42670,42670,42650,42655,47
13/07/2007,09:30:00,42650,42660,42640,42655,42
13/07/2007,09:31:00,42655,42655,42645,42650,40
13/07/2007,09:32:00,42650,42660,42650,42660,26
13/07/2007,09:33:00,42660,42660,42650,42655,47
13/07/2007,09:34:00,42655,42655,42645,42650,20
13/07/2007,09:35:00,42650,42670,42650,42670,20
13/07/2007,09:36:00,42665,42675,42665,42670,26
13/07/2007,09:37:00,42675,42685,42670,42680,36
13/07/2007,09:38:00,42680,42695,42680,42695,34
13/07/2007,09:39:00,42695,42695,42680,42685,30
13/07/2007,09:40:00,42685,42685,42670,42675,15
13/07/2007,09:41:00,42670,42675,42670,42670,18
13/07/2007,09:42:00,42665,42670,42645,42650,42
13/07/2007,09:43:00,42645,42650,42635,42645,63
13/07/2007,09:44:00,42640,42645,42640,42645,19
13/07/2007,09:45:00,42640,42655,42635,42655,35
13/07/2007,09:46:00,42655,42675,42650,42650,40
13/07/2007,09:47:00,42650,42660,42645,42645,38
13/07/2007,09:48:00,42640,42640,42630,42630,143
13/07/2007,09:49:00,42625,42630,42610,42620,68
13/07/2007,09:50:00,42620,42635,42620,42630,45
13/07/2007,09:51:00,42635,42635,42630,42630,9
13/07/2007,09:52:00,42620,42620,42610,42620,25
13/07/2007,09:53:00,42615,42625,42610,42620,19
13/07/2007,09:54:00,42615,42615,42595,42610,43
13/07/2007,09:55:00,42605,42605,42580,42580,47
13/07/2007,09:56:00,42575,42590,42565,42585,90
13/07/2007,09:57:00,42590,42590,42580,42580,12
13/07/2007,09:58:00,42580,42600,42580,42600,27
13/07/2007,09:59:00,42605,42615,42600,42605,51
13/07/2007,10:00:00,42605,42610,42595,42610,44
13/07/2007,10:01:00,42605,42640,42600,42640,67
13/07/2007,10:02:00,42635,42645,42635,42635,44
13/07/2007,10:03:00,42635,42635,42590,42590,63
13/07/2007,10:04:00,42590,42640,42590,42635,103
13/07/2007,10:05:00,42625,42630,42610,42610,49
13/07/2007,10:06:00,42610,42625,42605,42625,44
13/07/2007,10:07:00,42615,42620,42600,42610,51
13/07/2007,10:08:00,42610,42625,42610,42625,16
13/07/2007,10:09:00,42620,42620,42615,42615,2
13/07/2007,10:10:00,42625,42625,42625,42625,5
13/07/2007,10:11:00,42625,42645,42620,42645,28
13/07/2007,10:12:00,42645,42660,42640,42640,44
13/07/2007,10:13:00,42645,42655,42635,42635,32
13/07/2007,10:14:00,42630,42650,42620,42650,28
13/07/2007,10:15:00,42655,42660,42640,42640,25
13/07/2007,10:16:00,42645,42645,42640,42640,8
13/07/2007,10:17:00,42635,42635,42635,42635,5
13/07/2007,10:18:00,42635,42645,42635,42635,12
13/07/2007,10:19:00,42635,42640,42620,42640,39
13/07/2007,10:20:00,42640,42640,42620,42635,16
13/07/2007,10:21:00,42635,42650,42635,42640,15
13/07/2007,10:22:00,42635,42635,42635,42635,2
13/07/2007,10:23:00,42625,42635,42615,42635,50
13/07/2007,10:24:00,42635,42635,42630,42630,2
13/07/2007,10:25:00,42630,42640,42625,42635,30
13/07/2007,10:26:00,42630,42630,42610,42625,16
13/07/2007,10:27:00,42620,42625,42620,42620,9
13/07/2007,10:28:00,42620,42620,42610,42620,13
13/07/2007,10:29:00,42615,42620,42615,42615,7
13/07/2007,10:30:00,42615,42635,42615,42635,25
13/07/2007,10:31:00,42640,42645,42640,42645,6
13/07/2007,10:32:00,42645,42675,42645,42665,72
13/07/2007,10:33:00,42660,42660,42645,42660,23
13/07/2007,10:35:00,42650,42655,42635,42650,33
13/07/2007,10:36:00,42645,42645,42645,42645,1
13/07/2007,10:37:00,42645,42645,42645,42645,4
13/07/2007,10:38:00,42640,42645,42640,42645,3
13/07/2007,10:39:00,42650,42655,42645,42645,7
13/07/2007,10:40:00,42645,42645,42630,42635,18
13/07/2007,10:41:00,42635,42635,42620,42625,27
13/07/2007,10:42:00,42630,42630,42615,42615,17
13/07/2007,10:43:00,42610,42615,42605,42615,50
13/07/2007,10:44:00,42615,42615,42610,42610,4
13/07/2007,10:45:00,42605,42605,42575,42585,55
13/07/2007,10:46:00,42585,42600,42585,42600,22
13/07/2007,10:47:00,42600,42600,42600,42600,5
13/07/2007,10:48:00,42600,42610,42600,42610,9
13/07/2007,10:49:00,42610,42615,42605,42605,10
13/07/2007,10:50:00,42605,42615,42605,42615,11
13/07/2007,10:51:00,42615,42625,42615,42620,10
13/07/2007,10:52:00,42615,42615,42605,42605,13
13/07/2007,10:53:00,42600,42615,42600,42615,26
13/07/2007,10:54:00,42615,42620,42610,42610,5
13/07/2007,10:55:00,42610,42615,42600,42605,29
13/07/2007,10:56:00,42610,42635,42610,42630,41
13/07/2007,10:57:00,42630,42630,42620,42620,9
13/07/2007,10:58:00,42615,42620,42615,42620,17
13/07/2007,10:59:00,42620,42620,42615,42615,4
13/07/2007,11:00:00,42620,42620,42615,42615,4
13/07/2007,11:02:00,42615,42615,42610,42610,3
13/07/2007,11:03:00,42610,42610,42600,42605,14
13/07/2007,11:04:00,42610,42610,42610,42610,4
13/07/2007,11:05:00,42600,42615,42600,42600,9
13/07/2007,11:06:00,42600,42615,42595,42610,23
13/07/2007,11:07:00,42615,42615,42605,42605,4
13/07/2007,11:08:00,42610,42620,42610,42620,8
13/07/2007,11:09:00,42620,42620,42610,42610,6
13/07/2007,11:10:00,42605,42610,42605,42605,23
13/07/2007,11:11:00,42610,42610,42610,42610,6
13/07/2007,11:12:00,42605,42605,42600,42600,6
13/07/2007,11:13:00,42600,42605,42600,42605,3
13/07/2007,11:14:00,42595,42595,42585,42590,16
13/07/2007,11:15:00,42595,42595,42590,42590,12
13/07/2007,11:16:00,42595,42600,42590,42590,13
13/07/2007,11:17:00,42585,42585,42580,42580,20
13/07/2007,11:18:00,42575,42585,42575,42585,26
13/07/2007,11:19:00,42585,42590,42575,42585,11
13/07/2007,11:20:00,42585,42590,42585,42590,9
13/07/2007,11:21:00,42590,42590,42590,42590,3
13/07/2007,11:22:00,42590,42590,42585,42590,9
13/07/2007,11:23:00,42590,42590,42580,42585,7
13/07/2007,11:24:00,42585,42585,42575,42580,24
13/07/2007,11:25:00,42585,42585,42580,42585,8
13/07/2007,11:26:00,42585,42590,42585,42590,11
13/07/2007,11:27:00,42595,42595,42595,42595,9
13/07/2007,11:28:00,42590,42590,42580,42580,9
13/07/2007,11:29:00,42575,42575,42575,42575,1
13/07/2007,11:30:00,42570,42575,42560,42570,47
13/07/2007,11:31:00,42570,42570,42565,42570,5
13/07/2007,11:32:00,42570,42575,42570,42570,27
13/07/2007,11:33:00,42570,42580,42570,42580,25
13/07/2007,11:34:00,42585,42600,42585,42600,71
13/07/2007,11:35:00,42600,42610,42600,42605,16
13/07/2007,11:36:00,42605,42620,42605,42615,22
13/07/2007,11:37:00,42615,42620,42610,42615,24
13/07/2007,11:38:00,42615,42625,42615,42620,9
13/07/2007,11:39:00,42625,42630,42615,42615,20
13/07/2007,11:40:00,42615,42620,42615,42620,8
13/07/2007,11:41:00,42625,42625,42620,42620,5
13/07/2007,11:42:00,42615,42615,42610,42615,3
13/07/2007,11:43:00,42615,42620,42615,42620,3
13/07/2007,11:44:00,42615,42615,42615,42615,1
13/07/2007,11:45:00,42615,42615,42615,42615,3
13/07/2007,11:46:00,42620,42625,42620,42625,6
13/07/2007,11:47:00,42620,42620,42620,42620,4
13/07/2007,11:48:00,42620,42620,42610,42615,11
13/07/2007,11:49:00,42605,42605,42605,42605,3
13/07/2007,11:50:00,42610,42640,42610,42640,22
13/07/2007,11:51:00,42635,42640,42620,42630,23
13/07/2007,11:52:00,42635,42635,42635,42635,2
13/07/2007,11:53:00,42630,42630,42630,42630,4
13/07/2007,11:54:00,42625,42625,42615,42615,12
13/07/2007,11:55:00,42615,42615,42615,42615,1
13/07/2007,11:56:00,42620,42620,42620,42620,4
13/07/2007,11:57:00,42625,42625,42625,42625,3
13/07/2007,11:58:00,42630,42635,42625,42635,17
13/07/2007,11:59:00,42640,42650,42635,42650,19
13/07/2007,12:00:00,42650,42650,42640,42650,18
13/07/2007,12:01:00,42650,42650,42645,42650,9
13/07/2007,12:02:00,42645,42645,42640,42640,5
13/07/2007,12:03:00,42645,42645,42625,42630,31
13/07/2007,12:04:00,42630,42635,42620,42620,15
13/07/2007,12:05:00,42620,42620,42615,42620,12
13/07/2007,12:06:00,42615,42615,42615,42615,4
13/07/2007,12:07:00,42615,42615,42610,42610,19
13/07/2007,12:08:00,42605,42605,42600,42600,7
13/07/2007,12:09:00,42600,42605,42595,42605,15
13/07/2007,12:10:00,42605,42605,42605,42605,4
13/07/2007,12:11:00,42605,42615,42605,42615,7
13/07/2007,12:12:00,42620,42635,42615,42635,14
13/07/2007,12:13:00,42630,42630,42630,42630,3
13/07/2007,12:15:00,42625,42625,42620,42620,12
13/07/2007,12:17:00,42620,42620,42615,42615,12
13/07/2007,12:18:00,42620,42620,42620,42620,1
13/07/2007,12:19:00,42625,42625,42625,42625,2
13/07/2007,12:20:00,42625,42625,42615,42615,2
13/07/2007,12:21:00,42620,42620,42620,42620,1
13/07/2007,12:22:00,42610,42610,42605,42605,6
13/07/2007,12:23:00,42605,42605,42605,42605,6
13/07/2007,12:24:00,42610,42610,42610,42610,3
13/07/2007,12:25:00,42610,42610,42610,42610,2
13/07/2007,12:26:00,42610,42610,42610,42610,7
13/07/2007,12:28:00,42620,42620,42610,42610,7
13/07/2007,12:29:00,42610,42610,42610,42610,3
13/07/2007,12:30:00,42610,42615,42610,42610,5
13/07/2007,12:31:00,42610,42615,42610,42615,4
13/07/2007,12:32:00,42605,42605,42595,42595,16
13/07/2007,12:33:00,42590,42590,42590,42590,3
13/07/2007,12:34:00,42590,42590,42590,42590,1
13/07/2007,12:35:00,42590,42590,42575,42580,14
13/07/2007,12:36:00,42575,42575,42575,42575,4
13/07/2007,12:37:00,42580,42585,42580,42585,3
13/07/2007,12:38:00,42580,42580,42580,42580,3
13/07/2007,12:39:00,42575,42575,42570,42575,7
13/07/2007,12:40:00,42575,42580,42570,42570,5
13/07/2007,12:41:00,42565,42565,42550,42555,32
13/07/2007,12:42:00,42560,42565,42560,42565,4
13/07/2007,12:43:00,42565,42565,42560,42560,5
13/07/2007,12:44:00,42560,42560,42560,42560,1
13/07/2007,12:45:00,42560,42560,42560,42560,2
13/07/2007,12:46:00,42565,42570,42565,42570,5
13/07/2007,12:47:00,42570,42575,42570,42575,4
13/07/2007,12:48:00,42575,42575,42570,42575,7
13/07/2007,12:49:00,42570,42580,42570,42580,6
13/07/2007,12:50:00,42580,42590,42580,42590,10
13/07/2007,12:51:00,42600,42610,42600,42605,16
13/07/2007,12:53:00,42605,42605,42605,42605,2
13/07/2007,12:54:00,42615,42615,42595,42600,18
13/07/2007,12:55:00,42605,42605,42600,42605,9
13/07/2007,12:56:00,42605,42605,42600,42600,2
13/07/2007,12:57:00,42600,42600,42600,42600,2
13/07/2007,12:58:00,42600,42600,42600,42600,1
13/07/2007,12:59:00,42600,42600,42600,42600,9
13/07/2007,13:00:00,42600,42600,42595,42595,8
13/07/2007,13:01:00,42600,42600,42600,42600,7
13/07/2007,13:03:00,42605,42615,42605,42615,18
13/07/2007,13:04:00,42620,42625,42620,42620,14
13/07/2007,13:05:00,42615,42620,42615,42620,9
13/07/2007,13:06:00,42615,42620,42615,42620,7
13/07/2007,13:07:00,42625,42625,42625,42625,4
13/07/2007,13:08:00,42625,42630,42625,42625,11
13/07/2007,13:09:00,42625,42625,42625,42625,1
13/07/2007,13:10:00,42625,42625,42625,42625,3
13/07/2007,13:11:00,42625,42625,42620,42620,7
13/07/2007,13:12:00,42620,42620,42620,42620,5
13/07/2007,13:13:00,42615,42615,42615,42615,5
13/07/2007,13:16:00,42610,42610,42605,42605,11
13/07/2007,13:17:00,42605,42605,42595,42595,13
13/07/2007,13:18:00,42600,42605,42600,42605,6
13/07/2007,13:19:00,42605,42605,42605,42605,2
13/07/2007,13:20:00,42600,42605,42600,42605,21
13/07/2007,13:21:00,42610,42615,42610,42615,12
13/07/2007,13:22:00,42610,42610,42600,42600,16
13/07/2007,13:23:00,42600,42600,42600,42600,2
13/07/2007,13:24:00,42600,42600,42600,42600,1
13/07/2007,13:25:00,42600,42605,42595,42600,23
13/07/2007,13:26:00,42595,42595,42580,42585,14
13/07/2007,13:28:00,42585,42585,42585,42585,1
13/07/2007,13:29:00,42590,42590,42590,42590,8
13/07/2007,13:30:00,42590,42590,42585,42585,5
13/07/2007,13:31:00,42585,42585,42585,42585,1
13/07/2007,13:32:00,42595,42595,42595,42595,1
13/07/2007,13:33:00,42595,42600,42590,42600,5
13/07/2007,13:34:00,42610,42615,42610,42610,11
13/07/2007,13:35:00,42610,42620,42610,42620,9
13/07/2007,13:36:00,42625,42625,42610,42610,17
13/07/2007,13:37:00,42615,42615,42610,42610,6
13/07/2007,13:39:00,42615,42615,42615,42615,3
13/07/2007,13:40:00,42615,42630,42615,42615,32
13/07/2007,13:43:00,42620,42620,42615,42615,4
13/07/2007,13:45:00,42620,42620,42620,42620,4
13/07/2007,13:46:00,42610,42610,42610,42610,2
13/07/2007,13:47:00,42615,42615,42615,42615,1
13/07/2007,13:48:00,42605,42605,42605,42605,3
13/07/2007,13:49:00,42605,42610,42605,42610,5
13/07/2007,13:51:00,42610,42615,42610,42615,3
13/07/2007,13:52:00,42615,42620,42615,42620,7
13/07/2007,13:53:00,42615,42615,42615,42615,8
13/07/2007,13:55:00,42610,42615,42610,42615,4
13/07/2007,13:56:00,42605,42605,42605,42605,1
13/07/2007,13:57:00,42605,42610,42605,42610,3
13/07/2007,13:58:00,42615,42615,42615,42615,4
13/07/2007,13:59:00,42615,42615,42600,42600,13
13/07/2007,14:00:00,42600,42615,42600,42615,9
13/07/2007,14:01:00,42620,42620,42620,42620,3
13/07/2007,14:03:00,42625,42630,42625,42630,2
13/07/2007,14:04:00,42630,42630,42630,42630,5
13/07/2007,14:05:00,42635,42660,42635,42660,45
13/07/2007,14:06:00,42660,42660,42650,42660,11
13/07/2007,14:07:00,42650,42650,42645,42645,8
13/07/2007,14:08:00,42645,42645,42645,42645,16
13/07/2007,14:09:00,42645,42645,42630,42630,16
13/07/2007,14:10:00,42630,42630,42630,42630,4
13/07/2007,14:11:00,42630,42635,42630,42630,6
13/07/2007,14:12:00,42635,42635,42635,42635,1
13/07/2007,14:13:00,42635,42640,42635,42640,4
13/07/2007,14:14:00,42630,42630,42625,42630,8
13/07/2007,14:15:00,42630,42630,42630,42630,2
13/07/2007,14:16:00,42620,42635,42620,42630,7
13/07/2007,14:17:00,42635,42635,42630,42630,2
13/07/2007,14:18:00,42630,42635,42630,42635,3
13/07/2007,14:19:00,42635,42635,42635,42635,1
13/07/2007,14:20:00,42630,42635,42625,42625,6
13/07/2007,14:23:00,42635,42635,42635,42635,4
13/07/2007,14:24:00,42635,42635,42635,42635,5
13/07/2007,14:25:00,42635,42635,42630,42630,3
13/07/2007,14:26:00,42630,42630,42630,42630,4
13/07/2007,14:27:00,42630,42635,42630,42635,4
13/07/2007,14:28:00,42635,42640,42630,42630,8
13/07/2007,14:29:00,42630,42635,42625,42635,19
13/07/2007,14:30:00,42635,42635,42550,42570,228
13/07/2007,14:31:00,42570,42570,42510,42535,144
13/07/2007,14:32:00,42535,42540,42520,42530,58
13/07/2007,14:33:00,42530,42555,42530,42545,56
13/07/2007,14:34:00,42550,42565,42545,42560,43
13/07/2007,14:35:00,42560,42565,42545,42565,43
13/07/2007,14:36:00,42565,42590,42565,42590,19
13/07/2007,14:37:00,42590,42590,42575,42580,13
13/07/2007,14:38:00,42585,42585,42530,42530,81
13/07/2007,14:39:00,42525,42550,42525,42545,30
13/07/2007,14:40:00,42545,42545,42535,42535,4
13/07/2007,14:41:00,42535,42545,42530,42545,13
13/07/2007,14:42:00,42540,42540,42515,42530,38
13/07/2007,14:43:00,42540,42540,42525,42535,14
13/07/2007,14:44:00,42530,42550,42515,42540,42
13/07/2007,14:45:00,42540,42565,42540,42555,25
13/07/2007,14:46:00,42550,42550,42540,42550,12
13/07/2007,14:47:00,42540,42540,42540,42540,1
13/07/2007,14:48:00,42535,42550,42535,42550,16
13/07/2007,14:49:00,42545,42545,42535,42545,8
13/07/2007,14:50:00,42540,42550,42540,42550,8
13/07/2007,14:51:00,42540,42540,42540,42540,1
13/07/2007,14:52:00,42540,42540,42530,42530,5
13/07/2007,14:53:00,42535,42540,42535,42535,3
13/07/2007,14:54:00,42540,42550,42540,42545,8
13/07/2007,14:55:00,42540,42550,42540,42550,6
13/07/2007,14:56:00,42550,42550,42540,42545,7
13/07/2007,14:57:00,42550,42550,42540,42540,2
13/07/2007,14:59:00,42545,42545,42540,42540,4
13/07/2007,15:00:00,42540,42545,42540,42545,2
13/07/2007,15:01:00,42535,42535,42530,42530,12
13/07/2007,15:02:00,42535,42545,42535,42545,5
13/07/2007,15:03:00,42540,42540,42540,42540,2
13/07/2007,15:04:00,42535,42535,42530,42530,5
13/07/2007,15:05:00,42535,42535,42530,42530,8
13/07/2007,15:06:00,42530,42540,42525,42540,4
13/07/2007,15:07:00,42540,42550,42535,42550,9
13/07/2007,15:08:00,42545,42545,42545,42545,4
13/07/2007,15:09:00,42545,42545,42545,42545,3
13/07/2007,15:10:00,42540,42550,42540,42550,3
13/07/2007,15:11:00,42550,42550,42545,42545,3
13/07/2007,15:12:00,42550,42555,42550,42550,4
13/07/2007,15:14:00,42550,42550,42550,42550,1
13/07/2007,15:15:00,42550,42550,42545,42545,3
13/07/2007,15:16:00,42540,42545,42540,42545,29
13/07/2007,15:17:00,42545,42545,42545,42545,2
13/07/2007,15:18:00,42550,42550,42550,42550,4
13/07/2007,15:19:00,42550,42555,42540,42540,12
13/07/2007,15:20:00,42530,42530,42520,42530,31
13/07/2007,15:21:00,42525,42525,42525,42525,4
13/07/2007,15:22:00,42520,42520,42510,42510,13
13/07/2007,15:23:00,42510,42510,42485,42500,79
13/07/2007,15:24:00,42495,42505,42495,42500,17
13/07/2007,15:25:00,42505,42505,42500,42505,9
13/07/2007,15:27:00,42500,42505,42495,42505,7
13/07/2007,15:28:00,42505,42505,42505,42505,9
13/07/2007,15:29:00,42505,42505,42500,42500,2
13/07/2007,15:30:00,42500,42505,42500,42500,17
13/07/2007,15:31:00,42500,42510,42500,42510,16
13/07/2007,15:32:00,42510,42545,42510,42535,49
13/07/2007,15:33:00,42535,42535,42520,42520,16
13/07/2007,15:34:00,42520,42520,42515,42515,10
13/07/2007,15:35:00,42510,42510,42490,42505,34
13/07/2007,15:36:00,42505,42510,42500,42510,12
13/07/2007,15:37:00,42510,42530,42510,42525,22
13/07/2007,15:38:00,42520,42530,42520,42525,6
13/07/2007,15:39:00,42525,42540,42525,42535,8
13/07/2007,15:40:00,42540,42555,42530,42550,22
13/07/2007,15:41:00,42555,42580,42555,42580,59
13/07/2007,15:42:00,42580,42585,42565,42570,47
13/07/2007,15:43:00,42570,42575,42565,42575,17
13/07/2007,15:44:00,42570,42575,42565,42565,6
13/07/2007,15:45:00,42565,42600,42565,42600,24
13/07/2007,15:46:00,42600,42610,42600,42600,35
13/07/2007,15:47:00,42600,42605,42595,42605,6
13/07/2007,15:48:00,42610,42615,42600,42600,29
13/07/2007,15:49:00,42595,42605,42585,42605,20
13/07/2007,15:50:00,42605,42605,42590,42595,8
13/07/2007,15:51:00,42590,42590,42580,42585,26
13/07/2007,15:52:00,42575,42580,42575,42575,26
13/07/2007,15:53:00,42570,42570,42550,42555,35
13/07/2007,15:54:00,42550,42555,42550,42550,16
13/07/2007,15:55:00,42555,42555,42535,42540,42
13/07/2007,15:56:00,42540,42540,42510,42520,61
13/07/2007,15:57:00,42520,42540,42515,42530,61
13/07/2007,15:58:00,42540,42550,42535,42535,37
13/07/2007,15:59:00,42545,42555,42545,42555,4
13/07/2007,16:00:00,42555,42615,42545,42600,128
13/07/2007,16:01:00,42600,42640,42590,42635,68
13/07/2007,16:02:00,42630,42635,42590,42600,89
13/07/2007,16:03:00,42600,42600,42590,42590,18
13/07/2007,16:04:00,42585,42605,42580,42595,37
13/07/2007,16:05:00,42600,42605,42595,42595,8
13/07/2007,16:06:00,42585,42605,42575,42605,44
13/07/2007,16:07:00,42605,42605,42560,42570,38
13/07/2007,16:08:00,42570,42585,42560,42560,29
13/07/2007,16:09:00,42560,42575,42535,42565,67
13/07/2007,16:10:00,42570,42580,42565,42580,11
13/07/2007,16:11:00,42575,42575,42560,42565,21
13/07/2007,16:12:00,42560,42570,42545,42545,23
13/07/2007,16:13:00,42540,42550,42535,42540,26
13/07/2007,16:14:00,42535,42540,42530,42535,21
13/07/2007,16:15:00,42545,42560,42535,42560,21
13/07/2007,16:16:00,42560,42560,42555,42555,5
13/07/2007,16:17:00,42550,42550,42540,42550,11
13/07/2007,16:18:00,42550,42555,42545,42545,7
13/07/2007,16:19:00,42545,42550,42540,42540,6
13/07/2007,16:20:00,42540,42555,42540,42555,14
13/07/2007,16:21:00,42555,42570,42555,42565,10
13/07/2007,16:22:00,42560,42560,42535,42550,31
13/07/2007,16:23:00,42540,42560,42540,42555,11
13/07/2007,16:24:00,42560,42565,42555,42555,16
13/07/2007,16:25:00,42545,42545,42545,42545,6
13/07/2007,16:26:00,42555,42560,42555,42555,5
13/07/2007,16:27:00,42555,42555,42550,42550,10
13/07/2007,16:28:00,42560,42560,42540,42550,10
13/07/2007,16:29:00,42550,42560,42550,42560,9
13/07/2007,16:30:00,42565,42565,42555,42560,17
13/07/2007,16:31:00,42560,42580,42555,42580,34
13/07/2007,16:32:00,42585,42590,42575,42585,27
13/07/2007,16:33:00,42590,42590,42585,42590,9
13/07/2007,16:34:00,42590,42590,42570,42580,26
13/07/2007,16:35:00,42590,42590,42565,42570,11
13/07/2007,16:36:00,42570,42570,42570,42570,1
13/07/2007,16:37:00,42565,42565,42560,42560,8
13/07/2007,16:38:00,42570,42570,42560,42560,5
13/07/2007,16:39:00,42560,42580,42560,42575,17
13/07/2007,16:40:00,42575,42585,42575,42585,11
13/07/2007,16:41:00,42585,42600,42585,42590,33
13/07/2007,16:42:00,42585,42625,42585,42625,42
13/07/2007,16:43:00,42625,42625,42615,42615,18
13/07/2007,16:44:00,42610,42630,42610,42625,35
13/07/2007,16:45:00,42625,42640,42625,42640,20
13/07/2007,16:46:00,42640,42640,42630,42630,25
13/07/2007,16:47:00,42635,42645,42635,42635,97
13/07/2007,16:48:00,42635,42670,42635,42665,83
13/07/2007,16:49:00,42665,42670,42660,42665,56
13/07/2007,16:50:00,42660,42660,42655,42660,22
13/07/2007,16:51:00,42660,42665,42650,42650,31
13/07/2007,16:52:00,42650,42650,42625,42625,32
13/07/2007,16:53:00,42625,42640,42625,42640,24
13/07/2007,16:54:00,42640,42650,42635,42650,7
13/07/2007,16:55:00,42645,42645,42635,42645,24
13/07/2007,16:56:00,42635,42635,42620,42635,41
13/07/2007,16:57:00,42630,42635,42625,42635,8
13/07/2007,16:58:00,42635,42640,42630,42640,28
13/07/2007,16:59:00,42640,42645,42640,42640,10
13/07/2007,17:00:00,42640,42640,42625,42630,31
13/07/2007,17:01:00,42630,42650,42630,42640,111
13/07/2007,17:02:00,42650,42650,42635,42635,20
13/07/2007,17:03:00,42635,42645,42635,42640,8
13/07/2007,17:04:00,42645,42645,42635,42640,5
13/07/2007,17:05:00,42635,42635,42615,42620,29
13/07/2007,17:06:00,42620,42620,42600,42600,25
13/07/2007,17:07:00,42605,42615,42605,42615,17
13/07/2007,17:08:00,42615,42615,42610,42615,12
13/07/2007,17:09:00,42615,42615,42615,42615,7
13/07/2007,17:10:00,42615,42615,42610,42610,20
13/07/2007,17:11:00,42615,42615,42610,42610,16
13/07/2007,17:12:00,42610,42610,42610,42610,16
13/07/2007,17:13:00,42610,42610,42595,42600,45
13/07/2007,17:14:00,42595,42600,42575,42580,39
13/07/2007,17:15:00,42580,42585,42575,42585,20
13/07/2007,17:16:00,42590,42590,42585,42590,9
13/07/2007,17:17:00,42595,42605,42590,42600,37
13/07/2007,17:18:00,42605,42605,42600,42605,9
13/07/2007,17:19:00,42595,42605,42595,42605,8
13/07/2007,17:20:00,42605,42625,42605,42620,31
13/07/2007,17:21:00,42615,42620,42610,42615,12
13/07/2007,17:22:00,42615,42630,42615,42620,43
13/07/2007,17:23:00,42620,42620,42615,42620,12
13/07/2007,17:24:00,42620,42630,42610,42630,19
13/07/2007,17:25:00,42625,42640,42625,42630,59
13/07/2007,17:26:00,42630,42645,42620,42640,47
13/07/2007,17:27:00,42640,42645,42625,42635,62
13/07/2007,17:28:00,42635,42635,42620,42625,39
13/07/2007,17:29:00,42625,42630,42610,42615,74
13/07/2007,17:30:00,42610,42630,42610,42615,57
13/07/2007,17:31:00,42610,42610,42605,42610,16
13/07/2007,17:32:00,42605,42610,42605,42605,8
13/07/2007,17:33:00,42605,42605,42595,42595,11
13/07/2007,17:34:00,42600,42615,42600,42615,18
13/07/2007,17:35:00,42615,42625,42605,42605,13
13/07/2007,17:36:00,42610,42610,42605,42605,12
13/07/2007,17:37:00,42615,42620,42615,42620,18
13/07/2007,17:38:00,42615,42625,42615,42620,20
13/07/2007,17:39:00,42615,42630,42605,42625,33
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
13/07/2007,16.39.00,42560,42580,42560,42575,17
13/07/2007,16.40.00,42575,42585,42575,42585,11
13/07/2007,16.41.00,42585,42600,42585,42590,33
13/07/2007,16.42.00,42585,42625,42585,42625,42
13/07/2007,16.43.00,42625,42625,42615,42615,18
13/07/2007,16.44.00,42610,42630,42610,42625,35
13/07/2007,16.45.00,42625,42640,42625,42640,20
13/07/2007,16.46.00,42640,42640,42630,42630,25
13/07/2007,16.47.00,42635,42645,42635,42635,97
13/07/2007,16.48.00,42635,42670,42635,42665,83
13/07/2007,16.49.00,42665,42670,42660,42665,56
13/07/2007,16.50.00,42660,42660,42655,42660,22
13/07/2007,16.51.00,42660,42665,42650,42650,31
13/07/2007,16.52.00,42650,42650,42625,42625,32
13/07/2007,16.53.00,42625,42640,42625,42640,24
13/07/2007,16.54.00,42640,42650,42635,42650,7
13/07/2007,16.55.00,42645,42645,42635,42645,24
13/07/2007,16.56.00,42635,42635,42620,42635,41
13/07/2007,16.57.00,42630,42635,42625,42635,8
13/07/2007,16.58.00,42635,42640,42630,42640,28
13/07/2007,16.59.00,42640,42645,42640,42640,10
13/07/2007,17.00.00,42640,42640,42625,42630,31
13/07/2007,17.01.00,42630,42650,42630,42640,111
13/07/2007,17.02.00,42650,42650,42635,42635,20
13/07/2007,17.03.00,42635,42645,42635,42640,8
13/07/2007,17.04.00,42645,42645,42635,42640,5
13/07/2007,17.05.00,42635,42635,42615,42620,29
13/07/2007,17.06.00,42620,42620,42600,42600,25
13/07/2007,17.07.00,42605,42615,42605,42615,17
13/07/2007,17.08.00,42615,42615,42610,42615,12
13/07/2007,17.09.00,42615,42615,42615,42615,7
13/07/2007,17.10.00,42615,42615,42610,42610,20
13/07/2007,17.11.00,42615,42615,42610,42610,16
13/07/2007,17.12.00,42610,42610,42610,42610,16
13/07/2007,17.13.00,42610,42610,42595,42600,45
13/07/2007,17.14.00,42595,42600,42575,42580,39
13/07/2007,17.15.00,42580,42585,42575,42585,20
13/07/2007,17.16.00,42590,42590,42585,42590,9
13/07/2007,17.17.00,42595,42605,42590,42600,37
13/07/2007,17.18.00,42605,42605,42600,42605,9
13/07/2007,17.19.00,42595,42605,42595,42605,8
13/07/2007,17.20.00,42605,42625,42605,42620,31
13/07/2007,17.21.00,42615,42620,42610,42615,12
13/07/2007,17.22.00,42615,42630,42615,42620,43
13/07/2007,17.23.00,42620,42620,42615,42620,12
13/07/2007,17.24.00,42620,42630,42610,42630,19
13/07/2007,17.25.00,42625,42640,42625,42630,59
13/07/2007,17.26.00,42630,42645,42620,42640,47
13/07/2007,17.27.00,42640,42645,42625,42635,62
13/07/2007,17.28.00,42635,42635,42620,42625,39
13/07/2007,17.29.00,42625,42630,42610,42615,74
13/07/2007,17.30.00,42610,42630,42610,42615,57
13/07/2007,17.31.00,42610,42610,42605,42610,16
13/07/2007,17.32.00,42605,42610,42605,42605,8
13/07/2007,17.33.00,42605,42605,42595,42595,11
13/07/2007,17.34.00,42600,42615,42600,42615,18
13/07/2007,17.35.00,42615,42625,42605,42605,13
13/07/2007,17.36.00,42610,42610,42605,42605,12
13/07/2007,17.37.00,42615,42620,42615,42620,18
13/07/2007,17.38.00,42615,42625,42615,42620,20
13/07/2007,17.39.00,42615,42630,42605,42625,33
16/07/2007,09.00.00,42635,42640,42620,42640,50
16/07/2007,09.01.00,42645,42650,42630,42645,71
16/07/2007,09.02.00,42650,42650,42635,42640,35
16/07/2007,09.03.00,42640,42655,42640,42655,24
16/07/2007,09.04.00,42655,42660,42650,42650,46
16/07/2007,09.05.00,42650,42665,42640,42660,84
16/07/2007,09.06.00,42670,42680,42660,42670,22
16/07/2007,09.07.00,42680,42685,42665,42675,23
16/07/2007,09.08.00,42670,42675,42640,42645,80
16/07/2007,09.09.00,42640,42670,42640,42655,61
16/07/2007,09.10.00,42655,42670,42655,42665,47
16/07/2007,09.11.00,42665,42665,42655,42655,8
16/07/2007,09.12.00,42650,42650,42640,42640,24
16/07/2007,09.13.00,42640,42640,42620,42625,30
16/07/2007,09.14.00,42615,42615,42605,42615,47
16/07/2007,09.15.00,42610,42630,42610,42625,34
16/07/2007,09.16.00,42620,42620,42595,42605,44
16/07/2007,09.17.00,42600,42600,42580,42590,21
16/07/2007,09.18.00,42595,42620,42595,42620,44
16/07/2007,09.19.00,42620,42635,42615,42630,46
16/07/2007,09.20.00,42630,42630,42610,42630,23
16/07/2007,09.21.00,42625,42630,42610,42625,25
16/07/2007,09.22.00,42625,42645,42620,42635,24
16/07/2007,09.23.00,42635,42640,42615,42620,25
16/07/2007,09.24.00,42620,42620,42610,42620,34
16/07/2007,09.25.00,42615,42625,42615,42620,27
16/07/2007,09.26.00,42625,42655,42625,42650,45
16/07/2007,09.27.00,42655,42670,42650,42670,58
16/07/2007,09.28.00,42665,42670,42655,42660,23
16/07/2007,09.29.00,42655,42660,42650,42650,17
16/07/2007,09.30.00,42655,42685,42655,42685,40
16/07/2007,09.31.00,42685,42690,42670,42670,35
16/07/2007,09.32.00,42670,42670,42660,42665,20
16/07/2007,09.33.00,42660,42660,42640,42645,41
16/07/2007,09.34.00,42645,42645,42635,42640,12
16/07/2007,09.35.00,42640,42660,42640,42660,13
16/07/2007,09.36.00,42655,42655,42640,42640,11
16/07/2007,09.37.00,42645,42655,42645,42645,21
16/07/2007,09.38.00,42650,42670,42650,42660,37
16/07/2007,09.39.00,42660,42695,42660,42685,42
16/07/2007,09.40.00,42685,42710,42685,42705,51
16/07/2007,09.41.00,42700,42710,42695,42710,37
16/07/2007,09.42.00,42715,42720,42705,42715,29
16/07/2007,09.43.00,42715,42720,42710,42715,18
16/07/2007,09.44.00,42720,42730,42715,42720,45
16/07/2007,09.45.00,42725,42735,42715,42720,50
16/07/2007,09.46.00,42725,42730,42725,42730,12
16/07/2007,09.47.00,42730,42735,42720,42720,20
16/07/2007,09.48.00,42715,42715,42705,42710,24
16/07/2007,09.49.00,42715,42725,42705,42725,33
16/07/2007,09.50.00,42725,42735,42725,42725,40
16/07/2007,09.51.00,42725,42735,42725,42735,13
16/07/2007,09.52.00,42735,42740,42735,42740,24
16/07/2007,09.53.00,42740,42745,42735,42745,20
16/07/2007,09.54.00,42735,42735,42725,42725,5
16/07/2007,09.55.00,42725,42735,42725,42735,7
16/07/2007,09.56.00,42730,42735,42730,42735,3
16/07/2007,09.57.00,42730,42730,42715,42715,41
16/07/2007,09.58.00,42725,42725,42690,42690,42
16/07/2007,09.59.00,42695,42710,42695,42705,22
16/07/2007,10.00.00,42700,42715,42695,42710,33
16/07/2007,10.01.00,42710,42730,42710,42730,22
16/07/2007,10.02.00,42730,42735,42725,42730,15
16/07/2007,10.03.00,42735,42745,42725,42725,92
16/07/2007,10.04.00,42730,42745,42725,42730,37
16/07/2007,10.05.00,42730,42730,42730,42730,8
16/07/2007,10.06.00,42730,42730,42725,42725,15
16/07/2007,10.07.00,42720,42720,42700,42700,24
16/07/2007,10.08.00,42700,42725,42700,42725,15
16/07/2007,10.09.00,42725,42725,42710,42710,5
16/07/2007,10.10.00,42705,42725,42705,42725,11
16/07/2007,10.11.00,42725,42740,42725,42735,32
16/07/2007,10.12.00,42740,42740,42725,42725,5
16/07/2007,10.13.00,42735,42745,42730,42740,16
16/07/2007,10.14.00,42740,42740,42725,42725,16
16/07/2007,10.15.00,42735,42735,42715,42715,15
16/07/2007,10.16.00,42715,42720,42715,42720,5
16/07/2007,10.17.00,42720,42725,42720,42725,2
16/07/2007,10.18.00,42720,42730,42720,42730,6
16/07/2007,10.19.00,42725,42730,42715,42715,7
16/07/2007,10.20.00,42715,42760,42715,42750,70
16/07/2007,10.21.00,42750,42755,42715,42715,43
16/07/2007,10.22.00,42720,42720,42700,42700,30
16/07/2007,10.23.00,42700,42715,42695,42715,39
16/07/2007,10.24.00,42710,42710,42705,42705,11
16/07/2007,10.25.00,42710,42715,42700,42700,14
16/07/2007,10.26.00,42705,42710,42705,42710,4
16/07/2007,10.27.00,42710,42715,42690,42700,42
16/07/2007,10.28.00,42695,42695,42680,42685,22
16/07/2007,10.29.00,42680,42680,42655,42660,52
16/07/2007,10.30.00,42660,42675,42660,42675,37
16/07/2007,10.31.00,42670,42670,42670,42670,8
16/07/2007,10.32.00,42675,42680,42660,42665,16
16/07/2007,10.33.00,42660,42660,42655,42660,10
16/07/2007,10.34.00,42665,42665,42665,42665,5
16/07/2007,10.35.00,42665,42665,42660,42665,7
16/07/2007,10.36.00,42665,42675,42660,42675,11
16/07/2007,10.37.00,42670,42685,42670,42675,29
16/07/2007,10.38.00,42675,42675,42670,42670,7
16/07/2007,10.39.00,42670,42670,42670,42670,10
16/07/2007,10.40.00,42675,42675,42650,42650,26
16/07/2007,10.41.00,42650,42665,42650,42665,20
16/07/2007,10.42.00,42665,42670,42665,42665,5
16/07/2007,10.43.00,42660,42660,42660,42660,1
16/07/2007,10.44.00,42665,42670,42665,42665,11
16/07/2007,10.45.00,42665,42665,42640,42650,22
16/07/2007,10.46.00,42650,42655,42650,42650,5
16/07/2007,10.47.00,42650,42650,42645,42645,11
16/07/2007,10.48.00,42640,42640,42630,42630,13
16/07/2007,10.49.00,42630,42645,42625,42640,18
16/07/2007,10.50.00,42635,42635,42630,42635,12
16/07/2007,10.51.00,42635,42635,42610,42610,33
16/07/2007,10.52.00,42615,42615,42610,42615,15
16/07/2007,10.53.00,42620,42620,42610,42610,7
16/07/2007,10.54.00,42615,42630,42615,42630,10
16/07/2007,10.55.00,42630,42630,42630,42630,4
16/07/2007,10.56.00,42630,42635,42630,42635,8
16/07/2007,10.57.00,42635,42640,42630,42630,14
16/07/2007,10.58.00,42635,42635,42620,42620,13
16/07/2007,10.59.00,42620,42630,42620,42630,11
16/07/2007,11.00.00,42630,42635,42630,42635,22
16/07/2007,11.01.00,42640,42640,42630,42630,53
16/07/2007,11.02.00,42630,42630,42625,42630,44
16/07/2007,11.03.00,42630,42630,42630,42630,8
16/07/2007,11.04.00,42625,42645,42625,42645,20
16/07/2007,11.05.00,42645,42650,42645,42650,15
16/07/2007,11.06.00,42650,42650,42650,42650,4
16/07/2007,11.07.00,42655,42660,42650,42650,10
16/07/2007,11.08.00,42655,42655,42655,42655,1
16/07/2007,11.09.00,42665,42665,42650,42655,17
16/07/2007,11.10.00,42655,42655,42650,42650,12
16/07/2007,11.11.00,42645,42650,42645,42650,24
16/07/2007,11.12.00,42650,42650,42650,42650,1
16/07/2007,11.13.00,42650,42650,42650,42650,2
16/07/2007,11.14.00,42650,42650,42645,42645,7
16/07/2007,11.15.00,42640,42650,42640,42650,7
16/07/2007,11.16.00,42650,42650,42645,42645,5
16/07/2007,11.17.00,42650,42655,42645,42645,6
16/07/2007,11.19.00,42655,42655,42655,42655,1
16/07/2007,11.20.00,42650,42650,42640,42645,8
16/07/2007,11.21.00,42645,42650,42645,42650,6
16/07/2007,11.22.00,42650,42650,42640,42640,13
16/07/2007,11.23.00,42635,42635,42630,42630,15
16/07/2007,11.24.00,42625,42625,42620,42620,10
16/07/2007,11.25.00,42620,42620,42610,42610,29
16/07/2007,11.26.00,42620,42620,42610,42610,8
16/07/2007,11.27.00,42615,42630,42615,42630,19
16/07/2007,11.28.00,42630,42630,42625,42625,9
16/07/2007,11.29.00,42625,42625,42615,42615,16
16/07/2007,11.30.00,42615,42625,42615,42625,8
16/07/2007,11.31.00,42630,42630,42585,42590,71
16/07/2007,11.32.00,42595,42610,42590,42610,36
16/07/2007,11.33.00,42610,42620,42610,42620,30
16/07/2007,11.34.00,42615,42615,42610,42615,8
16/07/2007,11.35.00,42610,42615,42610,42610,18
16/07/2007,11.36.00,42615,42635,42615,42635,39
16/07/2007,11.37.00,42640,42640,42625,42625,19
16/07/2007,11.38.00,42630,42630,42615,42620,17
16/07/2007,11.39.00,42620,42625,42620,42625,9
16/07/2007,11.40.00,42630,42635,42620,42625,15
16/07/2007,11.41.00,42625,42630,42620,42625,5
16/07/2007,11.42.00,42620,42625,42610,42625,14
16/07/2007,11.43.00,42620,42635,42620,42635,18
16/07/2007,11.44.00,42635,42635,42625,42625,4
16/07/2007,11.45.00,42630,42630,42620,42625,8
16/07/2007,11.46.00,42625,42625,42620,42620,5
16/07/2007,11.47.00,42625,42625,42620,42620,6
16/07/2007,11.48.00,42620,42625,42620,42625,8
16/07/2007,11.49.00,42630,42630,42620,42620,4
16/07/2007,11.50.00,42625,42630,42625,42625,8
16/07/2007,11.51.00,42630,42635,42630,42635,2
16/07/2007,11.52.00,42635,42640,42635,42640,3
16/07/2007,11.53.00,42635,42635,42630,42635,8
16/07/2007,11.54.00,42630,42630,42630,42630,2
16/07/2007,11.55.00,42630,42635,42630,42635,2
16/07/2007,11.56.00,42635,42640,42630,42630,4
16/07/2007,11.57.00,42630,42635,42630,42635,3
16/07/2007,11.58.00,42640,42640,42640,42640,2
16/07/2007,11.59.00,42640,42640,42630,42635,11
16/07/2007,12.00.00,42635,42635,42615,42620,29
16/07/2007,12.01.00,42625,42630,42625,42630,4
16/07/2007,12.02.00,42635,42635,42630,42630,7
16/07/2007,12.03.00,42630,42635,42630,42635,3
16/07/2007,12.04.00,42635,42635,42635,42635,5
16/07/2007,12.05.00,42635,42635,42635,42635,2
16/07/2007,12.06.00,42630,42635,42625,42635,9
16/07/2007,12.07.00,42635,42635,42630,42630,2
16/07/2007,12.08.00,42630,42635,42630,42630,6
16/07/2007,12.09.00,42635,42635,42620,42620,16
16/07/2007,12.10.00,42615,42620,42610,42615,15
16/07/2007,12.11.00,42620,42620,42620,42620,7
16/07/2007,12.12.00,42620,42620,42620,42620,2
16/07/2007,12.13.00,42625,42630,42625,42630,6
16/07/2007,12.14.00,42630,42635,42630,42630,4
16/07/2007,12.15.00,42630,42635,42625,42630,12
16/07/2007,12.16.00,42635,42635,42630,42635,6
16/07/2007,12.17.00,42635,42635,42630,42635,3
16/07/2007,12.18.00,42635,42635,42635,42635,2
16/07/2007,12.19.00,42635,42635,42630,42630,2
16/07/2007,12.20.00,42635,42635,42635,42635,2
16/07/2007,12.21.00,42630,42640,42630,42635,4
16/07/2007,12.22.00,42630,42640,42620,42625,9
16/07/2007,12.23.00,42625,42625,42620,42625,9
16/07/2007,12.24.00,42620,42620,42615,42620,5
16/07/2007,12.25.00,42610,42620,42610,42610,6
16/07/2007,12.26.00,42615,42615,42605,42615,5
16/07/2007,12.27.00,42615,42615,42615,42615,2
16/07/2007,12.28.00,42615,42615,42615,42615,2
16/07/2007,12.29.00,42615,42615,42600,42605,16
16/07/2007,12.30.00,42605,42605,42605,42605,4
16/07/2007,12.31.00,42600,42605,42600,42605,3
16/07/2007,12.32.00,42610,42615,42610,42615,10
16/07/2007,12.33.00,42615,42620,42610,42610,6
16/07/2007,12.34.00,42610,42615,42610,42615,2
16/07/2007,12.35.00,42615,42615,42610,42615,5
16/07/2007,12.36.00,42605,42610,42600,42600,8
16/07/2007,12.37.00,42600,42610,42600,42610,2
16/07/2007,12.38.00,42600,42610,42600,42600,6
16/07/2007,12.39.00,42605,42610,42605,42605,6
16/07/2007,12.40.00,42600,42605,42600,42605,6
16/07/2007,12.41.00,42605,42610,42600,42610,14
16/07/2007,12.42.00,42610,42615,42605,42610,12
16/07/2007,12.43.00,42610,42610,42605,42605,2
16/07/2007,12.44.00,42605,42610,42605,42610,3
16/07/2007,12.45.00,42610,42615,42610,42615,6
16/07/2007,12.46.00,42615,42620,42615,42620,2
16/07/2007,12.47.00,42620,42630,42620,42630,7
16/07/2007,12.48.00,42630,42640,42630,42640,35
16/07/2007,12.49.00,42635,42650,42635,42645,12
16/07/2007,12.50.00,42640,42645,42640,42645,6
16/07/2007,12.51.00,42635,42640,42635,42640,6
16/07/2007,12.52.00,42640,42640,42640,42640,2
16/07/2007,12.53.00,42635,42640,42635,42640,3
16/07/2007,12.54.00,42645,42645,42635,42640,3
16/07/2007,12.55.00,42640,42640,42640,42640,1
16/07/2007,12.56.00,42640,42640,42635,42640,5
16/07/2007,12.57.00,42645,42645,42645,42645,2
16/07/2007,12.58.00,42635,42640,42620,42625,17
16/07/2007,12.59.00,42635,42635,42625,42625,4
16/07/2007,13.00.00,42620,42620,42590,42595,54
16/07/2007,13.01.00,42590,42605,42590,42605,8
16/07/2007,13.02.00,42605,42610,42605,42610,3
16/07/2007,13.04.00,42605,42605,42605,42605,2
16/07/2007,13.05.00,42600,42600,42600,42600,14
16/07/2007,13.06.00,42600,42605,42600,42605,3
16/07/2007,13.07.00,42605,42605,42605,42605,3
16/07/2007,13.08.00,42605,42605,42605,42605,1
16/07/2007,13.09.00,42610,42615,42610,42615,3
16/07/2007,13.10.00,42615,42620,42615,42620,8
16/07/2007,13.11.00,42620,42620,42620,42620,3
16/07/2007,13.12.00,42625,42625,42620,42620,2
16/07/2007,13.13.00,42620,42620,42620,42620,1
16/07/2007,13.17.00,42620,42620,42615,42615,2
16/07/2007,13.18.00,42615,42615,42610,42610,5
16/07/2007,13.19.00,42605,42605,42605,42605,3
16/07/2007,13.22.00,42610,42610,42605,42605,4
16/07/2007,13.23.00,42605,42605,42605,42605,1
16/07/2007,13.24.00,42600,42600,42585,42595,13
16/07/2007,13.25.00,42595,42595,42590,42590,3
16/07/2007,13.26.00,42595,42595,42595,42595,1
16/07/2007,13.27.00,42595,42595,42595,42595,1
16/07/2007,13.28.00,42595,42595,42595,42595,3
16/07/2007,13.29.00,42590,42590,42590,42590,4
16/07/2007,13.30.00,42590,42590,42570,42575,30
16/07/2007,13.31.00,42570,42580,42570,42580,28
16/07/2007,13.32.00,42575,42585,42575,42585,42
16/07/2007,13.33.00,42580,42580,42580,42580,6
16/07/2007,13.34.00,42590,42595,42585,42585,6
16/07/2007,13.35.00,42580,42580,42580,42580,2
16/07/2007,13.37.00,42585,42585,42580,42580,4
16/07/2007,13.38.00,42580,42580,42580,42580,1
16/07/2007,13.39.00,42580,42585,42580,42585,54
16/07/2007,13.40.00,42585,42585,42575,42580,5
16/07/2007,13.41.00,42575,42575,42570,42570,16
16/07/2007,13.42.00,42570,42580,42570,42580,4
16/07/2007,13.43.00,42580,42580,42575,42575,3
16/07/2007,13.45.00,42565,42565,42540,42540,49
16/07/2007,13.46.00,42550,42560,42540,42555,19
16/07/2007,13.47.00,42565,42565,42560,42560,4
16/07/2007,13.48.00,42560,42560,42560,42560,3
16/07/2007,13.49.00,42560,42575,42560,42565,13
16/07/2007,13.50.00,42575,42575,42565,42565,2
16/07/2007,13.51.00,42565,42575,42565,42575,2
16/07/2007,13.52.00,42575,42575,42550,42550,17
16/07/2007,13.53.00,42550,42565,42550,42560,10
16/07/2007,13.54.00,42565,42565,42565,42565,3
16/07/2007,13.55.00,42565,42570,42560,42560,11
16/07/2007,13.56.00,42560,42570,42560,42570,4
16/07/2007,13.57.00,42575,42585,42575,42585,5
16/07/2007,13.58.00,42585,42590,42580,42590,30
16/07/2007,13.59.00,42590,42590,42590,42590,2
16/07/2007,14.00.00,42590,42590,42590,42590,5
16/07/2007,14.01.00,42590,42600,42590,42595,20
16/07/2007,14.02.00,42595,42615,42595,42605,26
16/07/2007,14.03.00,42605,42620,42605,42620,4
16/07/2007,14.04.00,42620,42620,42620,42620,1
16/07/2007,14.05.00,42610,42610,42600,42605,4
16/07/2007,14.06.00,42610,42610,42600,42600,2
16/07/2007,14.07.00,42605,42615,42595,42595,5
16/07/2007,14.08.00,42605,42610,42605,42605,5
16/07/2007,14.09.00,42610,42610,42610,42610,1
16/07/2007,14.10.00,42610,42615,42610,42610,6
16/07/2007,14.11.00,42605,42605,42595,42600,5
16/07/2007,14.12.00,42600,42600,42595,42595,3
16/07/2007,14.13.00,42600,42600,42600,42600,3
16/07/2007,14.14.00,42595,42595,42580,42595,20
16/07/2007,14.15.00,42590,42590,42590,42590,4
16/07/2007,14.16.00,42600,42600,42595,42595,2
16/07/2007,14.17.00,42600,42610,42600,42610,19
16/07/2007,14.18.00,42605,42605,42605,42605,1
16/07/2007,14.19.00,42605,42605,42605,42605,1
16/07/2007,14.20.00,42600,42605,42600,42605,4
16/07/2007,14.21.00,42595,42595,42560,42565,45
16/07/2007,14.22.00,42565,42565,42560,42565,9
16/07/2007,14.23.00,42560,42565,42560,42565,13
16/07/2007,14.24.00,42570,42575,42570,42575,8
16/07/2007,14.25.00,42565,42570,42560,42565,6
16/07/2007,14.26.00,42560,42575,42560,42575,13
16/07/2007,14.27.00,42585,42585,42570,42575,20
16/07/2007,14.28.00,42575,42580,42575,42580,12
16/07/2007,14.29.00,42585,42585,42585,42585,1
16/07/2007,14.30.00,42585,42625,42585,42625,67
16/07/2007,14.31.00,42615,42615,42600,42600,24
16/07/2007,14.32.00,42600,42610,42600,42610,3
16/07/2007,14.33.00,42610,42610,42605,42610,14
16/07/2007,14.34.00,42620,42640,42615,42630,35
16/07/2007,14.35.00,42630,42630,42610,42625,13
16/07/2007,14.36.00,42620,42620,42615,42615,4
16/07/2007,14.37.00,42610,42610,42605,42610,3
16/07/2007,14.38.00,42605,42605,42605,42605,8
16/07/2007,14.39.00,42605,42620,42605,42620,9
16/07/2007,14.40.00,42620,42620,42600,42605,18
16/07/2007,14.41.00,42605,42615,42605,42615,5
16/07/2007,14.42.00,42620,42630,42620,42630,10
16/07/2007,14.43.00,42630,42630,42630,42630,2
16/07/2007,14.44.00,42620,42620,42615,42615,12
16/07/2007,14.45.00,42620,42625,42620,42625,4
16/07/2007,14.46.00,42630,42635,42625,42635,15
16/07/2007,14.47.00,42630,42630,42625,42625,9
16/07/2007,14.48.00,42625,42630,42625,42630,6
16/07/2007,14.49.00,42635,42635,42630,42630,5
16/07/2007,14.50.00,42630,42635,42630,42635,3
16/07/2007,14.51.00,42630,42630,42610,42615,19
16/07/2007,14.52.00,42610,42610,42605,42610,12
16/07/2007,14.53.00,42610,42610,42610,42610,1
16/07/2007,14.54.00,42610,42620,42610,42620,24
16/07/2007,14.55.00,42625,42625,42625,42625,1
16/07/2007,14.56.00,42615,42620,42610,42620,8
16/07/2007,14.57.00,42615,42625,42615,42625,11
16/07/2007,14.58.00,42620,42625,42620,42625,2
16/07/2007,14.59.00,42615,42615,42600,42600,17
16/07/2007,15.00.00,42600,42600,42595,42595,12
16/07/2007,15.01.00,42590,42600,42590,42595,20
16/07/2007,15.02.00,42595,42595,42595,42595,1
16/07/2007,15.04.00,42600,42600,42585,42585,10
16/07/2007,15.05.00,42585,42585,42575,42580,8
16/07/2007,15.06.00,42590,42590,42590,42590,6
16/07/2007,15.07.00,42590,42590,42585,42585,7
16/07/2007,15.08.00,42580,42585,42575,42580,21
16/07/2007,15.09.00,42575,42580,42565,42580,13
16/07/2007,15.11.00,42585,42590,42585,42590,5
16/07/2007,15.12.00,42595,42595,42595,42595,4
16/07/2007,15.13.00,42595,42605,42595,42605,19
16/07/2007,15.14.00,42595,42595,42570,42585,24
16/07/2007,15.15.00,42585,42585,42550,42565,26
16/07/2007,15.16.00,42565,42575,42560,42575,16
16/07/2007,15.17.00,42575,42580,42570,42580,16
16/07/2007,15.18.00,42575,42580,42575,42580,9
16/07/2007,15.19.00,42575,42580,42575,42580,6
16/07/2007,15.20.00,42580,42580,42570,42570,4
16/07/2007,15.21.00,42565,42565,42540,42545,34
16/07/2007,15.22.00,42555,42565,42555,42560,23
16/07/2007,15.23.00,42560,42560,42560,42560,3
16/07/2007,15.24.00,42565,42570,42565,42570,5
16/07/2007,15.25.00,42565,42565,42545,42555,31
16/07/2007,15.26.00,42560,42575,42555,42570,21
16/07/2007,15.27.00,42570,42570,42565,42565,14
16/07/2007,15.28.00,42565,42565,42565,42565,1
16/07/2007,15.29.00,42570,42575,42565,42570,17
16/07/2007,15.30.00,42570,42570,42545,42545,34
16/07/2007,15.31.00,42550,42570,42550,42565,30
16/07/2007,15.32.00,42565,42575,42565,42565,30
16/07/2007,15.33.00,42560,42575,42560,42575,6
16/07/2007,15.34.00,42580,42605,42580,42605,35
16/07/2007,15.35.00,42605,42610,42600,42600,25
16/07/2007,15.36.00,42600,42605,42600,42600,6
16/07/2007,15.37.00,42595,42595,42580,42580,30
16/07/2007,15.38.00,42585,42605,42585,42600,23
16/07/2007,15.39.00,42600,42600,42575,42580,14
16/07/2007,15.40.00,42585,42590,42575,42580,19
16/07/2007,15.41.00,42590,42600,42590,42600,15
16/07/2007,15.42.00,42610,42615,42605,42615,16
16/07/2007,15.43.00,42615,42615,42600,42605,23
16/07/2007,15.44.00,42610,42620,42610,42620,11
16/07/2007,15.45.00,42615,42615,42595,42595,27
16/07/2007,15.46.00,42605,42620,42600,42605,29
16/07/2007,15.47.00,42610,42620,42605,42605,13
16/07/2007,15.48.00,42605,42615,42595,42595,35
16/07/2007,15.49.00,42600,42600,42590,42600,19
16/07/2007,15.50.00,42600,42615,42600,42615,13
16/07/2007,15.51.00,42615,42625,42615,42620,21
16/07/2007,15.52.00,42615,42615,42600,42600,10
16/07/2007,15.53.00,42595,42595,42590,42590,25
16/07/2007,15.54.00,42595,42600,42580,42585,25
16/07/2007,15.55.00,42585,42605,42585,42600,36
16/07/2007,15.56.00,42610,42610,42610,42610,7
16/07/2007,15.57.00,42615,42625,42610,42620,21
16/07/2007,15.58.00,42620,42625,42610,42610,17
16/07/2007,15.59.00,42610,42620,42610,42610,7
16/07/2007,16.00.00,42610,42615,42605,42605,10
16/07/2007,16.01.00,42615,42615,42600,42600,10
16/07/2007,16.02.00,42600,42600,42590,42590,31
16/07/2007,16.03.00,42590,42605,42590,42605,7
16/07/2007,16.04.00,42600,42605,42595,42605,18
16/07/2007,16.05.00,42605,42625,42605,42610,31
16/07/2007,16.06.00,42610,42620,42610,42620,18
16/07/2007,16.07.00,42625,42640,42625,42640,27
16/07/2007,16.08.00,42635,42640,42635,42640,12
16/07/2007,16.09.00,42640,42660,42640,42650,53
16/07/2007,16.10.00,42650,42655,42625,42625,37
16/07/2007,16.11.00,42630,42645,42630,42640,22
16/07/2007,16.12.00,42640,42640,42630,42630,10
16/07/2007,16.13.00,42630,42630,42630,42630,2
16/07/2007,16.14.00,42635,42650,42635,42650,25
16/07/2007,16.15.00,42645,42645,42635,42635,14
16/07/2007,16.16.00,42630,42640,42625,42625,16
16/07/2007,16.17.00,42635,42645,42635,42645,16
16/07/2007,16.18.00,42645,42650,42635,42640,16
16/07/2007,16.19.00,42640,42645,42640,42640,4
16/07/2007,16.20.00,42640,42640,42630,42635,20
16/07/2007,16.21.00,42630,42635,42630,42630,14
16/07/2007,16.22.00,42640,42650,42630,42630,33
16/07/2007,16.23.00,42630,42645,42630,42640,10
16/07/2007,16.24.00,42635,42640,42635,42635,3
16/07/2007,16.25.00,42635,42635,42635,42635,3
16/07/2007,16.26.00,42640,42645,42640,42640,10
16/07/2007,16.27.00,42645,42650,42640,42650,7
16/07/2007,16.28.00,42655,42670,42655,42670,49
16/07/2007,16.29.00,42665,42675,42665,42670,28
16/07/2007,16.30.00,42670,42670,42660,42670,21
16/07/2007,16.31.00,42670,42680,42670,42675,30
16/07/2007,16.32.00,42675,42675,42675,42675,1
16/07/2007,16.33.00,42680,42695,42680,42690,23
16/07/2007,16.34.00,42690,42695,42670,42670,41
16/07/2007,16.35.00,42675,42680,42675,42680,3
16/07/2007,16.36.00,42685,42695,42675,42690,30
16/07/2007,16.37.00,42690,42690,42680,42680,24
16/07/2007,16.38.00,42695,42695,42685,42685,13
16/07/2007,16.39.00,42690,42695,42690,42690,10
16/07/2007,16.40.00,42685,42685,42675,42685,8
16/07/2007,16.41.00,42675,42680,42675,42680,7
16/07/2007,16.42.00,42685,42700,42685,42695,44
16/07/2007,16.43.00,42695,42705,42690,42700,28
16/07/2007,16.44.00,42705,42705,42700,42700,16
16/07/2007,16.45.00,42700,42705,42680,42695,23
16/07/2007,16.46.00,42690,42690,42685,42685,11
16/07/2007,16.47.00,42685,42690,42685,42690,9
16/07/2007,16.48.00,42690,42690,42685,42685,9
16/07/2007,16.49.00,42690,42695,42680,42680,54
16/07/2007,16.50.00,42675,42680,42670,42680,22
16/07/2007,16.51.00,42680,42685,42680,42685,7
16/07/2007,16.52.00,42685,42690,42680,42680,20
16/07/2007,16.53.00,42680,42685,42680,42685,5
16/07/2007,16.54.00,42685,42690,42685,42685,11
16/07/2007,16.55.00,42690,42695,42685,42695,20
16/07/2007,16.56.00,42695,42695,42695,42695,5
16/07/2007,16.57.00,42695,42700,42695,42695,13
16/07/2007,16.58.00,42695,42695,42695,42695,3
16/07/2007,16.59.00,42695,42695,42675,42675,23
16/07/2007,17.00.00,42670,42670,42640,42650,54
16/07/2007,17.01.00,42650,42660,42645,42655,13
16/07/2007,17.02.00,42650,42660,42650,42660,12
16/07/2007,17.03.00,42660,42660,42655,42660,12
16/07/2007,17.04.00,42660,42660,42660,42660,5
16/07/2007,17.05.00,42660,42660,42655,42660,7
16/07/2007,17.06.00,42660,42675,42660,42670,11
16/07/2007,17.07.00,42670,42670,42660,42660,12
16/07/2007,17.08.00,42655,42670,42655,42670,4
16/07/2007,17.09.00,42670,42670,42665,42665,17
16/07/2007,17.10.00,42665,42670,42665,42665,7
16/07/2007,17.11.00,42665,42670,42655,42655,21
16/07/2007,17.12.00,42655,42660,42650,42655,22
16/07/2007,17.13.00,42655,42665,42655,42660,7
16/07/2007,17.14.00,42665,42665,42660,42660,11
16/07/2007,17.15.00,42665,42680,42665,42680,23
16/07/2007,17.16.00,42680,42680,42675,42675,7
16/07/2007,17.17.00,42670,42675,42665,42675,17
16/07/2007,17.18.00,42670,42675,42665,42665,24
16/07/2007,17.19.00,42665,42680,42665,42680,26
16/07/2007,17.20.00,42680,42690,42675,42680,19
16/07/2007,17.21.00,42680,42680,42675,42675,8
16/07/2007,17.22.00,42675,42675,42670,42670,101
16/07/2007,17.23.00,42670,42690,42670,42690,33
16/07/2007,17.24.00,42685,42685,42680,42685,17
16/07/2007,17.25.00,42680,42690,42670,42670,25
16/07/2007,17.26.00,42670,42675,42660,42660,26
16/07/2007,17.27.00,42665,42675,42665,42665,38
16/07/2007,17.28.00,42670,42675,42670,42675,17
16/07/2007,17.29.00,42675,42680,42670,42680,40
16/07/2007,17.30.00,42680,42690,42680,42690,25
16/07/2007,17.31.00,42690,42700,42690,42700,17
16/07/2007,17.32.00,42695,42700,42695,42695,12
16/07/2007,17.33.00,42695,42695,42680,42685,26
16/07/2007,17.34.00,42690,42700,42690,42695,22
16/07/2007,17.35.00,42695,42700,42685,42685,16
16/07/2007,17.36.00,42690,42690,42685,42690,20
16/07/2007,17.37.00,42690,42690,42680,42680,23
16/07/2007,17.38.00,42680,42700,42680,42695,29
16/07/2007,17.39.00,42685,42700,42665,42680,37
17/07/2007,09.00.00,42540,42590,42530,42590,52
17/07/2007,09.01.00,42595,42610,42570,42580,107
17/07/2007,09.02.00,42575,42590,42575,42575,69
17/07/2007,09.03.00,42570,42580,42560,42575,67
17/07/2007,09.04.00,42570,42590,42570,42590,25
17/07/2007,09.05.00,42585,42585,42555,42555,39
17/07/2007,09.06.00,42565,42575,42555,42570,23
17/07/2007,09.07.00,42570,42580,42570,42570,29
17/07/2007,09.08.00,42570,42570,42565,42570,11
17/07/2007,09.09.00,42570,42580,42570,42575,26
17/07/2007,09.10.00,42580,42585,42575,42585,25
17/07/2007,09.11.00,42590,42615,42590,42595,65
17/07/2007,09.12.00,42595,42595,42585,42590,42
17/07/2007,09.13.00,42590,42590,42580,42580,10
17/07/2007,09.14.00,42580,42600,42575,42595,82
17/07/2007,09.15.00,42595,42595,42570,42570,28
17/07/2007,09.16.00,42570,42575,42550,42550,58
17/07/2007,09.17.00,42550,42550,42530,42535,78
17/07/2007,09.18.00,42530,42535,42500,42505,118
17/07/2007,09.19.00,42510,42525,42505,42510,24
17/07/2007,09.20.00,42510,42510,42485,42490,86
17/07/2007,09.21.00,42495,42495,42485,42495,43
17/07/2007,09.22.00,42495,42505,42490,42500,12
17/07/2007,09.23.00,42500,42500,42500,42500,5
17/07/2007,09.24.00,42500,42500,42465,42480,65
17/07/2007,09.25.00,42475,42485,42455,42465,54
17/07/2007,09.26.00,42470,42485,42460,42475,70
17/07/2007,09.27.00,42475,42480,42470,42480,34
17/07/2007,09.28.00,42480,42480,42465,42470,23
17/07/2007,09.29.00,42475,42500,42475,42495,58
17/07/2007,09.30.00,42495,42505,42490,42500,51
17/07/2007,09.31.00,42495,42500,42490,42490,40
17/07/2007,09.32.00,42495,42495,42485,42485,26
17/07/2007,09.33.00,42485,42495,42475,42495,35
17/07/2007,09.34.00,42490,42490,42480,42485,33
17/07/2007,09.35.00,42485,42505,42485,42505,22
17/07/2007,09.36.00,42505,42510,42490,42490,31
17/07/2007,09.37.00,42485,42505,42485,42505,22
17/07/2007,09.38.00,42505,42505,42505,42505,3
17/07/2007,09.39.00,42505,42515,42505,42505,20
17/07/2007,09.40.00,42510,42515,42510,42515,10
17/07/2007,09.41.00,42505,42505,42500,42505,8
17/07/2007,09.42.00,42510,42515,42510,42510,15
17/07/2007,09.43.00,42515,42520,42515,42520,5
17/07/2007,09.44.00,42510,42510,42495,42505,25
17/07/2007,09.45.00,42500,42500,42495,42495,11
17/07/2007,09.46.00,42490,42490,42485,42485,21
17/07/2007,09.47.00,42485,42485,42465,42480,45
17/07/2007,09.48.00,42475,42490,42475,42485,9
17/07/2007,09.49.00,42485,42485,42485,42485,2
17/07/2007,09.50.00,42480,42480,42480,42480,3
17/07/2007,09.51.00,42490,42510,42490,42510,47
17/07/2007,09.52.00,42500,42505,42500,42500,7
17/07/2007,09.53.00,42500,42500,42495,42495,4
17/07/2007,09.54.00,42495,42510,42495,42505,28
17/07/2007,09.55.00,42505,42515,42505,42515,10
17/07/2007,09.56.00,42510,42510,42480,42485,53
17/07/2007,09.57.00,42485,42510,42480,42500,52
17/07/2007,09.58.00,42500,42500,42495,42500,13
17/07/2007,09.59.00,42490,42505,42490,42505,38
17/07/2007,10.00.00,42505,42505,42495,42505,20
17/07/2007,10.01.00,42500,42505,42500,42505,7
17/07/2007,10.02.00,42505,42505,42500,42505,14
17/07/2007,10.03.00,42510,42515,42505,42515,18
17/07/2007,10.04.00,42510,42520,42510,42520,19
17/07/2007,10.05.00,42515,42520,42510,42515,13
17/07/2007,10.06.00,42515,42515,42490,42490,26
17/07/2007,10.07.00,42490,42495,42485,42485,29
17/07/2007,10.08.00,42480,42490,42480,42490,5
17/07/2007,10.09.00,42485,42490,42470,42475,24
17/07/2007,10.10.00,42470,42475,42470,42470,11
17/07/2007,10.11.00,42465,42470,42425,42445,143
17/07/2007,10.12.00,42445,42450,42440,42445,40
17/07/2007,10.13.00,42445,42455,42445,42455,40
17/07/2007,10.14.00,42460,42460,42445,42445,11
17/07/2007,10.15.00,42445,42460,42445,42450,26
17/07/2007,10.16.00,42460,42460,42450,42455,5
17/07/2007,10.17.00,42450,42450,42420,42425,95
17/07/2007,10.18.00,42425,42430,42405,42430,145
17/07/2007,10.19.00,42430,42430,42430,42430,14
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/07/2007,17:20:00,42680,42690,42675,42680,19
16/07/2007,17:21:00,42680,42680,42675,42675,8
16/07/2007,17:22:00,42675,42675,42670,42670,101
16/07/2007,17:23:00,42670,42690,42670,42690,33
16/07/2007,17:24:00,42685,42685,42680,42685,17
16/07/2007,17:25:00,42680,42690,42670,42670,25
16/07/2007,17:26:00,42670,42675,42660,42660,26
16/07/2007,17:27:00,42665,42675,42665,42665,38
16/07/2007,17:28:00,42670,42675,42670,42675,17
16/07/2007,17:29:00,42675,42680,42670,42680,40
16/07/2007,17:30:00,42680,42690,42680,42690,25
16/07/2007,17:31:00,42690,42700,42690,42700,17
16/07/2007,17:32:00,42695,42700,42695,42695,12
16/07/2007,17:33:00,42695,42695,42680,42685,26
16/07/2007,17:34:00,42690,42700,42690,42695,22
16/07/2007,17:35:00,42695,42700,42685,42685,16
16/07/2007,17:36:00,42690,42690,42685,42690,20
16/07/2007,17:37:00,42690,42690,42680,42680,23
16/07/2007,17:38:00,42680,42700,42680,42695,29
16/07/2007,17:39:00,42685,42700,42665,42680,37
17/07/2007,09:00:00,42540,42590,42530,42590,52
17/07/2007,09:01:00,42595,42610,42570,42580,107
17/07/2007,09:02:00,42575,42590,42575,42575,69
17/07/2007,09:03:00,42570,42580,42560,42575,67
17/07/2007,09:04:00,42570,42590,42570,42590,25
17/07/2007,09:05:00,42585,42585,42555,42555,39
17/07/2007,09:06:00,42565,42575,42555,42570,23
17/07/2007,09:07:00,42570,42580,42570,42570,29
17/07/2007,09:08:00,42570,42570,42565,42570,11
17/07/2007,09:09:00,42570,42580,42570,42575,26
17/07/2007,09:10:00,42580,42585,42575,42585,25
17/07/2007,09:11:00,42590,42615,42590,42595,65
17/07/2007,09:12:00,42595,42595,42585,42590,42
17/07/2007,09:13:00,42590,42590,42580,42580,10
17/07/2007,09:14:00,42580,42600,42575,42595,82
17/07/2007,09:15:00,42595,42595,42570,42570,28
17/07/2007,09:16:00,42570,42575,42550,42550,58
17/07/2007,09:17:00,42550,42550,42530,42535,78
17/07/2007,09:18:00,42530,42535,42500,42505,118
17/07/2007,09:19:00,42510,42525,42505,42510,24
17/07/2007,09:20:00,42510,42510,42485,42490,86
17/07/2007,09:21:00,42495,42495,42485,42495,43
17/07/2007,09:22:00,42495,42505,42490,42500,12
17/07/2007,09:23:00,42500,42500,42500,42500,5
17/07/2007,09:24:00,42500,42500,42465,42480,65
17/07/2007,09:25:00,42475,42485,42455,42465,54
17/07/2007,09:26:00,42470,42485,42460,42475,70
17/07/2007,09:27:00,42475,42480,42470,42480,34
17/07/2007,09:28:00,42480,42480,42465,42470,23
17/07/2007,09:29:00,42475,42500,42475,42495,58
17/07/2007,09:30:00,42495,42505,42490,42500,51
17/07/2007,09:31:00,42495,42500,42490,42490,40
17/07/2007,09:32:00,42495,42495,42485,42485,26
17/07/2007,09:33:00,42485,42495,42475,42495,35
17/07/2007,09:34:00,42490,42490,42480,42485,33
17/07/2007,09:35:00,42485,42505,42485,42505,22
17/07/2007,09:36:00,42505,42510,42490,42490,31
17/07/2007,09:37:00,42485,42505,42485,42505,22
17/07/2007,09:38:00,42505,42505,42505,42505,3
17/07/2007,09:39:00,42505,42515,42505,42505,20
17/07/2007,09:40:00,42510,42515,42510,42515,10
17/07/2007,09:41:00,42505,42505,42500,42505,8
17/07/2007,09:42:00,42510,42515,42510,42510,15
17/07/2007,09:43:00,42515,42520,42515,42520,5
17/07/2007,09:44:00,42510,42510,42495,42505,25
17/07/2007,09:45:00,42500,42500,42495,42495,11
17/07/2007,09:46:00,42490,42490,42485,42485,21
17/07/2007,09:47:00,42485,42485,42465,42480,45
17/07/2007,09:48:00,42475,42490,42475,42485,9
17/07/2007,09:49:00,42485,42485,42485,42485,2
17/07/2007,09:50:00,42480,42480,42480,42480,3
17/07/2007,09:51:00,42490,42510,42490,42510,47
17/07/2007,09:52:00,42500,42505,42500,42500,7
17/07/2007,09:53:00,42500,42500,42495,42495,4
17/07/2007,09:54:00,42495,42510,42495,42505,28
17/07/2007,09:55:00,42505,42515,42505,42515,10
17/07/2007,09:56:00,42510,42510,42480,42485,53
17/07/2007,09:57:00,42485,42510,42480,42500,52
17/07/2007,09:58:00,42500,42500,42495,42500,13
17/07/2007,09:59:00,42490,42505,42490,42505,38
17/07/2007,10:00:00,42505,42505,42495,42505,20
17/07/2007,10:01:00,42500,42505,42500,42505,7
17/07/2007,10:02:00,42505,42505,42500,42505,14
17/07/2007,10:03:00,42510,42515,42505,42515,18
17/07/2007,10:04:00,42510,42520,42510,42520,19
17/07/2007,10:05:00,42515,42520,42510,42515,13
17/07/2007,10:06:00,42515,42515,42490,42490,26
17/07/2007,10:07:00,42490,42495,42485,42485,29
17/07/2007,10:08:00,42480,42490,42480,42490,5
17/07/2007,10:09:00,42485,42490,42470,42475,24
17/07/2007,10:10:00,42470,42475,42470,42470,11
17/07/2007,10:11:00,42465,42470,42425,42445,143
17/07/2007,10:12:00,42445,42450,42440,42445,40
17/07/2007,10:13:00,42445,42455,42445,42455,40
17/07/2007,10:14:00,42460,42460,42445,42445,11
17/07/2007,10:15:00,42445,42460,42445,42450,26
17/07/2007,10:16:00,42460,42460,42450,42455,5
17/07/2007,10:17:00,42450,42450,42420,42425,95
17/07/2007,10:18:00,42425,42430,42405,42430,145
17/07/2007,10:19:00,42430,42430,42430,42430,15
17/07/2007,10:20:00,42435,42440,42430,42440,35
17/07/2007,10:21:00,42440,42440,42420,42430,91
17/07/2007,10:22:00,42430,42430,42425,42425,25
17/07/2007,10:23:00,42430,42435,42420,42425,16
17/07/2007,10:24:00,42425,42430,42425,42430,15
17/07/2007,10:25:00,42430,42435,42425,42430,16
17/07/2007,10:26:00,42430,42430,42385,42395,100
17/07/2007,10:27:00,42395,42395,42370,42385,85
17/07/2007,10:28:00,42390,42390,42380,42385,57
17/07/2007,10:29:00,42390,42390,42390,42390,16
17/07/2007,10:30:00,42395,42395,42360,42375,110
17/07/2007,10:31:00,42375,42390,42370,42390,53
17/07/2007,10:32:00,42390,42395,42385,42395,23
17/07/2007,10:33:00,42390,42390,42375,42380,30
17/07/2007,10:34:00,42385,42385,42375,42380,23
17/07/2007,10:35:00,42375,42380,42375,42380,21
17/07/2007,10:36:00,42380,42390,42380,42380,10
17/07/2007,10:37:00,42385,42395,42380,42390,20
17/07/2007,10:38:00,42390,42390,42375,42375,16
17/07/2007,10:39:00,42375,42395,42370,42390,55
17/07/2007,10:40:00,42385,42390,42380,42385,33
17/07/2007,10:41:00,42385,42385,42380,42380,10
17/07/2007,10:42:00,42385,42390,42385,42385,6
17/07/2007,10:43:00,42385,42385,42365,42365,37
17/07/2007,10:44:00,42360,42365,42320,42330,178
17/07/2007,10:45:00,42330,42340,42320,42340,85
17/07/2007,10:46:00,42335,42345,42320,42320,39
17/07/2007,10:47:00,42320,42320,42275,42295,264
17/07/2007,10:48:00,42290,42305,42285,42295,62
17/07/2007,10:49:00,42295,42305,42285,42305,58
17/07/2007,10:50:00,42310,42310,42300,42305,24
17/07/2007,10:51:00,42305,42315,42305,42310,27
17/07/2007,10:52:00,42315,42325,42315,42320,33
17/07/2007,10:53:00,42325,42335,42325,42335,10
17/07/2007,10:54:00,42335,42335,42330,42335,24
17/07/2007,10:55:00,42335,42335,42315,42315,38
17/07/2007,10:56:00,42315,42315,42305,42305,18
17/07/2007,10:57:00,42305,42305,42295,42295,22
17/07/2007,10:58:00,42295,42305,42290,42300,23
17/07/2007,10:59:00,42300,42315,42300,42315,9
17/07/2007,11:00:00,42300,42300,42255,42265,117
17/07/2007,11:01:00,42260,42275,42255,42265,55
17/07/2007,11:02:00,42260,42275,42250,42275,52
17/07/2007,11:03:00,42275,42275,42250,42250,67
17/07/2007,11:04:00,42250,42260,42235,42260,54
17/07/2007,11:05:00,42260,42260,42230,42230,53
17/07/2007,11:06:00,42235,42260,42235,42260,52
17/07/2007,11:07:00,42260,42275,42260,42275,29
17/07/2007,11:08:00,42270,42275,42255,42270,23
17/07/2007,11:09:00,42270,42270,42260,42270,16
17/07/2007,11:10:00,42270,42280,42260,42280,22
17/07/2007,11:11:00,42285,42285,42265,42275,8
17/07/2007,11:12:00,42280,42285,42275,42285,32
17/07/2007,11:13:00,42285,42285,42280,42285,6
17/07/2007,11:14:00,42280,42280,42275,42280,10
17/07/2007,11:15:00,42280,42290,42280,42285,34
17/07/2007,11:16:00,42285,42285,42275,42280,11
17/07/2007,11:17:00,42285,42285,42285,42285,3
17/07/2007,11:18:00,42280,42285,42265,42265,13
17/07/2007,11:19:00,42260,42280,42260,42280,12
17/07/2007,11:20:00,42285,42290,42280,42290,25
17/07/2007,11:21:00,42295,42295,42290,42290,13
17/07/2007,11:22:00,42295,42320,42295,42305,89
17/07/2007,11:23:00,42305,42310,42300,42310,20
17/07/2007,11:24:00,42310,42315,42300,42300,23
17/07/2007,11:25:00,42300,42300,42295,42295,49
17/07/2007,11:26:00,42290,42300,42285,42285,20
17/07/2007,11:27:00,42290,42290,42275,42275,17
17/07/2007,11:28:00,42280,42290,42275,42285,53
17/07/2007,11:29:00,42285,42290,42285,42290,10
17/07/2007,11:30:00,42295,42295,42290,42290,4
17/07/2007,11:31:00,42285,42290,42265,42265,33
17/07/2007,11:32:00,42265,42270,42255,42255,16
17/07/2007,11:33:00,42265,42265,42240,42240,29
17/07/2007,11:34:00,42240,42255,42240,42255,19
17/07/2007,11:35:00,42250,42250,42240,42240,16
17/07/2007,11:36:00,42245,42250,42245,42250,4
17/07/2007,11:37:00,42245,42245,42235,42235,26
17/07/2007,11:38:00,42240,42255,42230,42255,47
17/07/2007,11:39:00,42255,42260,42255,42260,17
17/07/2007,11:40:00,42255,42265,42255,42265,16
17/07/2007,11:41:00,42265,42300,42265,42295,37
17/07/2007,11:42:00,42295,42295,42285,42290,9
17/07/2007,11:43:00,42290,42290,42280,42280,8
17/07/2007,11:44:00,42280,42280,42270,42275,34
17/07/2007,11:45:00,42285,42290,42275,42280,54
17/07/2007,11:46:00,42285,42295,42285,42290,19
17/07/2007,11:47:00,42285,42285,42280,42285,7
17/07/2007,11:48:00,42280,42280,42280,42280,2
17/07/2007,11:49:00,42285,42285,42285,42285,2
17/07/2007,11:50:00,42285,42285,42275,42275,17
17/07/2007,11:51:00,42275,42275,42270,42275,18
17/07/2007,11:52:00,42280,42305,42270,42305,40
17/07/2007,11:53:00,42300,42310,42300,42305,29
17/07/2007,11:54:00,42310,42315,42310,42310,14
17/07/2007,11:55:00,42315,42315,42300,42305,47
17/07/2007,11:56:00,42295,42300,42295,42300,10
17/07/2007,11:57:00,42300,42300,42300,42300,3
17/07/2007,11:58:00,42295,42295,42280,42280,18
17/07/2007,11:59:00,42275,42275,42275,42275,4
17/07/2007,12:00:00,42280,42280,42280,42280,1
17/07/2007,12:01:00,42280,42280,42280,42280,9
17/07/2007,12:02:00,42280,42285,42280,42285,7
17/07/2007,12:03:00,42285,42300,42285,42295,14
17/07/2007,12:04:00,42295,42295,42295,42295,1
17/07/2007,12:05:00,42295,42300,42295,42300,4
17/07/2007,12:07:00,42295,42295,42290,42290,3
17/07/2007,12:08:00,42285,42285,42275,42275,9
17/07/2007,12:09:00,42290,42290,42290,42290,4
17/07/2007,12:10:00,42295,42295,42285,42290,14
17/07/2007,12:11:00,42285,42285,42285,42285,1
17/07/2007,12:12:00,42285,42290,42280,42290,6
17/07/2007,12:13:00,42290,42290,42290,42290,2
17/07/2007,12:14:00,42285,42285,42280,42280,5
17/07/2007,12:15:00,42275,42275,42255,42255,50
17/07/2007,12:16:00,42255,42255,42245,42255,34
17/07/2007,12:17:00,42255,42260,42250,42255,24
17/07/2007,12:18:00,42255,42255,42245,42245,23
17/07/2007,12:19:00,42245,42245,42240,42240,19
17/07/2007,12:20:00,42235,42260,42230,42250,112
17/07/2007,12:21:00,42245,42250,42245,42245,5
17/07/2007,12:22:00,42240,42260,42240,42255,40
17/07/2007,12:23:00,42250,42255,42245,42245,10
17/07/2007,12:24:00,42255,42255,42240,42250,8
17/07/2007,12:25:00,42250,42250,42245,42245,10
17/07/2007,12:26:00,42245,42260,42245,42255,14
17/07/2007,12:27:00,42260,42260,42255,42260,6
17/07/2007,12:28:00,42255,42260,42255,42260,6
17/07/2007,12:29:00,42260,42260,42260,42260,2
17/07/2007,12:30:00,42255,42285,42255,42285,50
17/07/2007,12:31:00,42285,42290,42285,42290,10
17/07/2007,12:32:00,42290,42300,42290,42295,22
17/07/2007,12:34:00,42300,42305,42300,42305,11
17/07/2007,12:35:00,42305,42310,42300,42305,20
17/07/2007,12:36:00,42300,42300,42300,42300,1
17/07/2007,12:37:00,42300,42300,42295,42300,9
17/07/2007,12:38:00,42300,42300,42300,42300,8
17/07/2007,12:39:00,42305,42325,42305,42315,73
17/07/2007,12:40:00,42315,42320,42315,42320,14
17/07/2007,12:41:00,42315,42325,42315,42325,29
17/07/2007,12:42:00,42325,42325,42320,42320,21
17/07/2007,12:43:00,42330,42330,42330,42330,2
17/07/2007,12:44:00,42330,42335,42330,42335,12
17/07/2007,12:45:00,42330,42330,42325,42325,15
17/07/2007,12:46:00,42325,42330,42325,42330,19
17/07/2007,12:47:00,42330,42340,42330,42340,8
17/07/2007,12:48:00,42335,42355,42335,42345,40
17/07/2007,12:49:00,42350,42360,42350,42355,35
17/07/2007,12:50:00,42355,42365,42355,42365,29
17/07/2007,12:51:00,42365,42365,42360,42365,39
17/07/2007,12:52:00,42360,42360,42360,42360,13
17/07/2007,12:53:00,42360,42360,42360,42360,6
17/07/2007,12:54:00,42365,42370,42355,42370,22
17/07/2007,12:55:00,42370,42380,42370,42380,21
17/07/2007,12:56:00,42375,42380,42375,42380,6
17/07/2007,12:57:00,42380,42380,42375,42375,3
17/07/2007,12:58:00,42370,42370,42365,42370,14
17/07/2007,12:59:00,42370,42370,42370,42370,5
17/07/2007,13:00:00,42370,42380,42370,42380,15
17/07/2007,13:01:00,42375,42375,42375,42375,7
17/07/2007,13:02:00,42375,42375,42365,42365,21
17/07/2007,13:03:00,42365,42370,42365,42370,9
17/07/2007,13:04:00,42375,42375,42370,42370,13
17/07/2007,13:05:00,42370,42370,42370,42370,20
17/07/2007,13:06:00,42365,42365,42360,42360,50
17/07/2007,13:07:00,42360,42360,42340,42345,42
17/07/2007,13:08:00,42345,42350,42340,42350,16
17/07/2007,13:09:00,42350,42360,42350,42355,7
17/07/2007,13:10:00,42360,42360,42355,42355,3
17/07/2007,13:11:00,42355,42360,42355,42360,10
17/07/2007,13:13:00,42360,42360,42360,42360,2
17/07/2007,13:14:00,42365,42365,42365,42365,1
17/07/2007,13:15:00,42365,42365,42355,42355,9
17/07/2007,13:16:00,42355,42360,42350,42360,6
17/07/2007,13:19:00,42360,42365,42360,42360,7
17/07/2007,13:21:00,42365,42365,42365,42365,3
17/07/2007,13:22:00,42365,42370,42365,42370,7
17/07/2007,13:23:00,42365,42370,42365,42370,2
17/07/2007,13:24:00,42365,42375,42365,42370,10
17/07/2007,13:25:00,42375,42385,42370,42385,35
17/07/2007,13:26:00,42385,42390,42385,42385,7
17/07/2007,13:27:00,42385,42385,42375,42375,16
17/07/2007,13:28:00,42375,42380,42370,42370,13
17/07/2007,13:29:00,42375,42375,42355,42355,14
17/07/2007,13:30:00,42365,42395,42365,42395,45
17/07/2007,13:31:00,42390,42425,42390,42425,67
17/07/2007,13:32:00,42425,42455,42425,42435,76
17/07/2007,13:33:00,42435,42440,42430,42435,21
17/07/2007,13:34:00,42435,42440,42435,42440,15
17/07/2007,13:35:00,42435,42440,42435,42440,13
17/07/2007,13:36:00,42435,42455,42435,42445,38
17/07/2007,13:37:00,42445,42450,42440,42450,15
17/07/2007,13:38:00,42445,42450,42430,42430,18
17/07/2007,13:39:00,42435,42440,42430,42430,15
17/07/2007,13:40:00,42430,42435,42415,42425,36
17/07/2007,13:41:00,42425,42435,42420,42425,27
17/07/2007,13:42:00,42430,42430,42420,42425,9
17/07/2007,13:43:00,42425,42430,42420,42420,8
17/07/2007,13:44:00,42415,42425,42415,42425,6
17/07/2007,13:45:00,42425,42430,42425,42430,8
17/07/2007,13:46:00,42435,42435,42435,42435,6
17/07/2007,13:47:00,42435,42435,42435,42435,4
17/07/2007,13:48:00,42435,42435,42430,42430,6
17/07/2007,13:49:00,42430,42435,42430,42435,9
17/07/2007,13:50:00,42435,42440,42435,42440,29
17/07/2007,13:51:00,42445,42465,42440,42460,28
17/07/2007,13:52:00,42460,42465,42455,42455,12
17/07/2007,13:53:00,42455,42475,42455,42465,18
17/07/2007,13:54:00,42470,42475,42465,42465,10
17/07/2007,13:55:00,42465,42485,42460,42470,66
17/07/2007,13:56:00,42465,42470,42460,42460,11
17/07/2007,13:57:00,42460,42465,42445,42445,20
17/07/2007,13:58:00,42450,42455,42445,42450,21
17/07/2007,13:59:00,42450,42450,42445,42445,13
17/07/2007,14:00:00,42445,42460,42440,42450,50
17/07/2007,14:01:00,42450,42450,42440,42445,12
17/07/2007,14:02:00,42445,42465,42440,42460,61
17/07/2007,14:03:00,42450,42460,42435,42435,97
17/07/2007,14:04:00,42435,42445,42420,42420,21
17/07/2007,14:05:00,42420,42425,42410,42410,28
17/07/2007,14:06:00,42410,42410,42410,42410,5
17/07/2007,14:07:00,42405,42405,42390,42390,18
17/07/2007,14:08:00,42385,42385,42385,42385,4
17/07/2007,14:09:00,42385,42400,42385,42400,12
17/07/2007,14:10:00,42400,42400,42400,42400,1
17/07/2007,14:11:00,42395,42395,42395,42395,1
17/07/2007,14:12:00,42400,42400,42400,42400,1
17/07/2007,14:13:00,42400,42400,42395,42395,4
17/07/2007,14:14:00,42400,42400,42400,42400,1
17/07/2007,14:15:00,42405,42410,42400,42405,14
17/07/2007,14:17:00,42405,42410,42405,42410,10
17/07/2007,14:18:00,42405,42405,42405,42405,3
17/07/2007,14:19:00,42405,42405,42400,42405,9
17/07/2007,14:20:00,42405,42410,42405,42410,5
17/07/2007,14:21:00,42410,42410,42410,42410,12
17/07/2007,14:22:00,42400,42400,42390,42395,19
17/07/2007,14:23:00,42395,42395,42385,42385,7
17/07/2007,14:24:00,42390,42390,42390,42390,5
17/07/2007,14:25:00,42385,42385,42385,42385,3
17/07/2007,14:26:00,42380,42380,42370,42370,17
17/07/2007,14:27:00,42370,42380,42370,42380,14
17/07/2007,14:28:00,42380,42380,42375,42375,7
17/07/2007,14:29:00,42370,42375,42370,42370,24
17/07/2007,14:30:00,42365,42395,42325,42380,166
17/07/2007,14:31:00,42380,42410,42380,42410,118
17/07/2007,14:32:00,42410,42410,42375,42380,60
17/07/2007,14:33:00,42390,42390,42350,42370,57
17/07/2007,14:34:00,42365,42375,42355,42370,66
17/07/2007,14:35:00,42360,42360,42325,42330,72
17/07/2007,14:36:00,42330,42330,42325,42325,36
17/07/2007,14:37:00,42325,42335,42305,42310,55
17/07/2007,14:38:00,42310,42310,42295,42305,66
17/07/2007,14:39:00,42310,42320,42305,42320,44
17/07/2007,14:40:00,42310,42325,42300,42300,38
17/07/2007,14:41:00,42305,42325,42300,42325,33
17/07/2007,14:42:00,42325,42325,42315,42320,15
17/07/2007,14:43:00,42325,42335,42320,42320,16
17/07/2007,14:44:00,42320,42330,42315,42330,22
17/07/2007,14:45:00,42335,42335,42310,42315,29
17/07/2007,14:46:00,42315,42330,42315,42330,35
17/07/2007,14:47:00,42325,42325,42310,42315,19
17/07/2007,14:48:00,42320,42325,42315,42320,23
17/07/2007,14:49:00,42320,42335,42320,42335,20
17/07/2007,14:50:00,42330,42335,42330,42335,23
17/07/2007,14:51:00,42335,42335,42325,42335,26
17/07/2007,14:52:00,42335,42345,42330,42335,22
17/07/2007,14:53:00,42335,42335,42320,42330,18
17/07/2007,14:55:00,42320,42335,42320,42330,24
17/07/2007,14:56:00,42335,42340,42335,42340,10
17/07/2007,14:57:00,42340,42345,42340,42345,17
17/07/2007,14:58:00,42350,42355,42350,42355,15
17/07/2007,14:59:00,42355,42360,42355,42355,10
17/07/2007,15:00:00,42360,42390,42360,42385,43
17/07/2007,15:01:00,42385,42395,42380,42390,33
17/07/2007,15:02:00,42395,42400,42390,42390,31
17/07/2007,15:03:00,42385,42385,42365,42365,31
17/07/2007,15:04:00,42375,42375,42370,42375,4
17/07/2007,15:05:00,42375,42380,42360,42375,15
17/07/2007,15:06:00,42375,42380,42375,42380,14
17/07/2007,15:07:00,42380,42380,42370,42370,29
17/07/2007,15:08:00,42370,42380,42370,42380,13
17/07/2007,15:09:00,42385,42390,42385,42390,11
17/07/2007,15:10:00,42385,42385,42385,42385,2
17/07/2007,15:11:00,42385,42390,42385,42385,6
17/07/2007,15:12:00,42380,42380,42380,42380,4
17/07/2007,15:13:00,42385,42390,42385,42390,12
17/07/2007,15:14:00,42390,42395,42390,42395,2
17/07/2007,15:15:00,42395,42395,42385,42390,13
17/07/2007,15:16:00,42385,42385,42365,42370,22
17/07/2007,15:17:00,42375,42380,42370,42375,9
17/07/2007,15:18:00,42370,42370,42350,42370,39
17/07/2007,15:19:00,42370,42375,42370,42375,8
17/07/2007,15:20:00,42370,42370,42370,42370,2
17/07/2007,15:21:00,42365,42370,42365,42370,7
17/07/2007,15:22:00,42370,42380,42370,42375,24
17/07/2007,15:23:00,42370,42380,42370,42380,13
17/07/2007,15:24:00,42385,42385,42365,42370,15
17/07/2007,15:25:00,42370,42375,42370,42375,16
17/07/2007,15:26:00,42380,42385,42380,42385,10
17/07/2007,15:27:00,42390,42400,42390,42390,11
17/07/2007,15:29:00,42395,42395,42385,42385,9
17/07/2007,15:30:00,42380,42395,42380,42390,19
17/07/2007,15:31:00,42390,42395,42380,42390,20
17/07/2007,15:32:00,42395,42395,42385,42390,18
17/07/2007,15:33:00,42385,42385,42380,42380,15
17/07/2007,15:34:00,42375,42380,42360,42365,59
17/07/2007,15:35:00,42375,42385,42370,42385,13
17/07/2007,15:36:00,42385,42410,42380,42410,23
17/07/2007,15:37:00,42405,42440,42405,42440,62
17/07/2007,15:38:00,42435,42450,42435,42450,38
17/07/2007,15:39:00,42445,42455,42435,42455,35
17/07/2007,15:40:00,42455,42455,42440,42440,68
17/07/2007,15:41:00,42440,42450,42430,42430,47
17/07/2007,15:42:00,42430,42440,42430,42440,16
17/07/2007,15:43:00,42440,42445,42440,42445,25
17/07/2007,15:44:00,42445,42490,42445,42480,59
17/07/2007,15:45:00,42480,42480,42460,42460,109
17/07/2007,15:46:00,42460,42475,42455,42465,44
17/07/2007,15:47:00,42460,42465,42460,42465,7
17/07/2007,15:48:00,42460,42460,42455,42455,31
17/07/2007,15:49:00,42455,42480,42455,42475,37
17/07/2007,15:50:00,42475,42480,42470,42480,46
17/07/2007,15:51:00,42480,42485,42475,42480,41
17/07/2007,15:52:00,42475,42485,42465,42475,54
17/07/2007,15:53:00,42475,42490,42470,42480,44
17/07/2007,15:54:00,42480,42490,42475,42490,31
17/07/2007,15:55:00,42490,42490,42475,42480,19
17/07/2007,15:56:00,42480,42495,42480,42480,36
17/07/2007,15:57:00,42490,42515,42490,42495,97
17/07/2007,15:58:00,42490,42495,42480,42495,40
17/07/2007,15:59:00,42495,42500,42490,42495,15
17/07/2007,16:00:00,42495,42505,42490,42490,29
17/07/2007,16:01:00,42485,42495,42460,42460,54
17/07/2007,16:02:00,42455,42460,42450,42455,52
17/07/2007,16:03:00,42465,42475,42460,42470,32
17/07/2007,16:04:00,42460,42470,42460,42465,6
17/07/2007,16:05:00,42470,42470,42460,42460,11
17/07/2007,16:06:00,42460,42465,42455,42455,26
17/07/2007,16:07:00,42455,42455,42450,42450,18
17/07/2007,16:08:00,42455,42470,42455,42470,36
17/07/2007,16:09:00,42470,42480,42465,42465,13
17/07/2007,16:10:00,42465,42465,42450,42455,15
17/07/2007,16:11:00,42455,42465,42455,42460,13
17/07/2007,16:12:00,42465,42470,42455,42455,75
17/07/2007,16:13:00,42450,42455,42450,42450,27
17/07/2007,16:14:00,42450,42450,42420,42420,66
17/07/2007,16:15:00,42420,42420,42400,42415,67
17/07/2007,16:16:00,42415,42440,42415,42440,50
17/07/2007,16:17:00,42440,42450,42430,42440,44
17/07/2007,16:18:00,42440,42440,42440,42440,10
17/07/2007,16:19:00,42435,42440,42420,42435,34
17/07/2007,16:20:00,42435,42435,42425,42430,34
17/07/2007,16:21:00,42435,42435,42420,42430,34
17/07/2007,16:22:00,42420,42425,42420,42420,12
17/07/2007,16:23:00,42425,42445,42425,42445,23
17/07/2007,16:24:00,42440,42455,42440,42450,15
17/07/2007,16:25:00,42450,42460,42445,42460,46
17/07/2007,16:26:00,42455,42465,42450,42465,12
17/07/2007,16:27:00,42470,42475,42460,42465,40
17/07/2007,16:28:00,42460,42465,42460,42465,3
17/07/2007,16:29:00,42465,42485,42465,42470,23
17/07/2007,16:30:00,42475,42475,42470,42470,21
17/07/2007,16:31:00,42470,42470,42450,42455,51
17/07/2007,16:32:00,42460,42465,42460,42460,9
17/07/2007,16:33:00,42455,42465,42450,42460,19
17/07/2007,16:34:00,42460,42465,42460,42465,4
17/07/2007,16:35:00,42465,42480,42465,42480,18
17/07/2007,16:36:00,42485,42485,42450,42450,47
17/07/2007,16:37:00,42445,42460,42445,42450,34
17/07/2007,16:38:00,42445,42445,42440,42440,17
17/07/2007,16:39:00,42450,42455,42445,42450,8
17/07/2007,16:40:00,42445,42470,42445,42470,32
17/07/2007,16:41:00,42470,42470,42455,42455,11
17/07/2007,16:42:00,42455,42465,42450,42455,18
17/07/2007,16:43:00,42450,42465,42450,42465,14
17/07/2007,16:44:00,42465,42465,42465,42465,2
17/07/2007,16:45:00,42460,42475,42460,42470,29
17/07/2007,16:46:00,42465,42485,42465,42475,57
17/07/2007,16:47:00,42475,42495,42475,42495,21
17/07/2007,16:48:00,42495,42495,42475,42480,47
17/07/2007,16:49:00,42480,42485,42475,42475,7
17/07/2007,16:50:00,42475,42480,42475,42480,22
17/07/2007,16:51:00,42485,42485,42480,42480,11
17/07/2007,16:52:00,42485,42500,42485,42500,47
17/07/2007,16:53:00,42500,42510,42495,42505,65
17/07/2007,16:54:00,42505,42510,42500,42510,23
17/07/2007,16:55:00,42510,42530,42510,42510,157
17/07/2007,16:56:00,42510,42510,42505,42505,23
17/07/2007,16:57:00,42505,42515,42505,42515,25
17/07/2007,16:58:00,42520,42525,42515,42525,38
17/07/2007,16:59:00,42525,42530,42500,42505,50
17/07/2007,17:00:00,42510,42510,42505,42510,14
17/07/2007,17:01:00,42510,42520,42490,42490,38
17/07/2007,17:02:00,42495,42505,42480,42480,71
17/07/2007,17:03:00,42475,42490,42465,42480,79
17/07/2007,17:04:00,42480,42485,42480,42480,8
17/07/2007,17:06:00,42480,42480,42475,42480,6
17/07/2007,17:07:00,42485,42495,42485,42495,21
17/07/2007,17:08:00,42490,42495,42480,42480,19
17/07/2007,17:09:00,42480,42495,42475,42495,110
17/07/2007,17:10:00,42495,42505,42480,42480,136
17/07/2007,17:11:00,42480,42480,42460,42465,80
17/07/2007,17:12:00,42470,42480,42465,42465,11
17/07/2007,17:13:00,42475,42475,42450,42465,24
17/07/2007,17:14:00,42470,42475,42445,42445,135
17/07/2007,17:15:00,42445,42455,42425,42440,79
17/07/2007,17:16:00,42435,42445,42430,42440,41
17/07/2007,17:17:00,42445,42445,42440,42440,20
17/07/2007,17:18:00,42445,42445,42410,42425,164
17/07/2007,17:19:00,42430,42430,42410,42425,59
17/07/2007,17:20:00,42415,42415,42380,42380,90
17/07/2007,17:21:00,42375,42380,42360,42360,188
17/07/2007,17:22:00,42365,42390,42365,42385,76
17/07/2007,17:23:00,42380,42390,42380,42390,22
17/07/2007,17:24:00,42385,42395,42375,42380,24
17/07/2007,17:25:00,42380,42400,42375,42400,37
17/07/2007,17:26:00,42400,42410,42390,42400,82
17/07/2007,17:27:00,42400,42405,42385,42385,49
17/07/2007,17:28:00,42395,42400,42395,42395,28
17/07/2007,17:29:00,42390,42405,42390,42405,71
17/07/2007,17:30:00,42405,42425,42395,42415,69
17/07/2007,17:31:00,42410,42410,42390,42400,74
17/07/2007,17:32:00,42395,42400,42390,42395,36
17/07/2007,17:33:00,42395,42410,42390,42410,25
17/07/2007,17:34:00,42405,42410,42405,42410,8
17/07/2007,17:35:00,42415,42420,42410,42420,23
17/07/2007,17:36:00,42425,42440,42420,42420,34
17/07/2007,17:37:00,42430,42440,42420,42420,23
17/07/2007,17:38:00,42430,42440,42430,42435,20
17/07/2007,17:39:00,42435,42465,42425,42445,40
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/07/2007,17:25:00,42380,42400,42375,42400,37
17/07/2007,17:26:00,42400,42410,42390,42400,82
17/07/2007,17:27:00,42400,42405,42385,42385,49
17/07/2007,17:28:00,42395,42400,42395,42395,28
17/07/2007,17:29:00,42390,42405,42390,42405,71
17/07/2007,17:30:00,42405,42425,42395,42415,69
17/07/2007,17:31:00,42410,42410,42390,42400,74
17/07/2007,17:32:00,42395,42400,42390,42395,36
17/07/2007,17:33:00,42395,42410,42390,42410,25
17/07/2007,17:34:00,42405,42410,42405,42410,8
17/07/2007,17:35:00,42415,42420,42410,42420,23
17/07/2007,17:36:00,42425,42440,42420,42420,34
17/07/2007,17:37:00,42430,42440,42420,42420,23
17/07/2007,17:38:00,42430,42440,42430,42435,20
17/07/2007,17:39:00,42435,42465,42425,42445,40
18/07/2007,09:00:00,42140,42140,42005,42085,276
18/07/2007,09:01:00,42095,42095,42070,42080,121
18/07/2007,09:02:00,42080,42090,42070,42070,97
18/07/2007,09:03:00,42080,42100,42075,42090,143
18/07/2007,09:04:00,42085,42085,42070,42075,58
18/07/2007,09:05:00,42075,42100,42075,42100,52
18/07/2007,09:06:00,42095,42130,42095,42120,122
18/07/2007,09:07:00,42120,42130,42110,42130,53
18/07/2007,09:08:00,42125,42140,42115,42135,62
18/07/2007,09:09:00,42135,42145,42125,42140,126
18/07/2007,09:10:00,42140,42165,42135,42165,84
18/07/2007,09:11:00,42170,42175,42150,42155,49
18/07/2007,09:12:00,42155,42155,42145,42145,61
18/07/2007,09:13:00,42145,42155,42145,42155,28
18/07/2007,09:14:00,42155,42155,42140,42150,41
18/07/2007,09:15:00,42150,42150,42145,42150,24
18/07/2007,09:16:00,42150,42160,42140,42160,90
18/07/2007,09:17:00,42155,42175,42155,42165,58
18/07/2007,09:18:00,42165,42170,42160,42160,44
18/07/2007,09:19:00,42160,42165,42130,42130,78
18/07/2007,09:20:00,42130,42150,42125,42150,52
18/07/2007,09:21:00,42150,42160,42140,42140,21
18/07/2007,09:22:00,42145,42150,42135,42140,25
18/07/2007,09:23:00,42140,42140,42100,42100,83
18/07/2007,09:24:00,42105,42115,42090,42105,54
18/07/2007,09:25:00,42105,42115,42095,42115,46
18/07/2007,09:26:00,42115,42120,42105,42105,21
18/07/2007,09:27:00,42115,42120,42110,42110,19
18/07/2007,09:28:00,42110,42110,42095,42095,24
18/07/2007,09:29:00,42095,42120,42095,42120,31
18/07/2007,09:30:00,42120,42120,42095,42105,22
18/07/2007,09:31:00,42105,42110,42095,42100,42
18/07/2007,09:32:00,42095,42095,42075,42080,95
18/07/2007,09:33:00,42080,42080,42070,42080,65
18/07/2007,09:34:00,42080,42085,42075,42075,41
18/07/2007,09:35:00,42075,42095,42070,42090,47
18/07/2007,09:36:00,42090,42105,42085,42100,42
18/07/2007,09:37:00,42100,42100,42085,42095,19
18/07/2007,09:38:00,42090,42095,42080,42095,47
18/07/2007,09:39:00,42090,42095,42085,42085,16
18/07/2007,09:40:00,42090,42090,42080,42080,19
18/07/2007,09:41:00,42085,42095,42085,42085,11
18/07/2007,09:42:00,42085,42085,42075,42080,9
18/07/2007,09:43:00,42085,42085,42060,42065,46
18/07/2007,09:44:00,42070,42080,42055,42080,42
18/07/2007,09:45:00,42075,42105,42075,42105,37
18/07/2007,09:46:00,42105,42110,42095,42100,41
18/07/2007,09:47:00,42100,42110,42100,42105,18
18/07/2007,09:48:00,42105,42135,42105,42130,33
18/07/2007,09:49:00,42130,42140,42120,42120,26
18/07/2007,09:50:00,42120,42130,42110,42120,30
18/07/2007,09:51:00,42130,42130,42120,42125,13
18/07/2007,09:52:00,42130,42130,42115,42115,31
18/07/2007,09:53:00,42115,42125,42115,42120,13
18/07/2007,09:54:00,42115,42115,42105,42110,40
18/07/2007,09:55:00,42110,42125,42105,42120,29
18/07/2007,09:56:00,42120,42120,42115,42115,11
18/07/2007,09:57:00,42115,42115,42110,42115,11
18/07/2007,09:58:00,42110,42115,42075,42090,48
18/07/2007,09:59:00,42090,42100,42090,42100,12
18/07/2007,10:00:00,42100,42110,42095,42110,10
18/07/2007,10:01:00,42110,42125,42105,42110,28
18/07/2007,10:02:00,42110,42110,42105,42110,11
18/07/2007,10:03:00,42105,42105,42090,42090,20
18/07/2007,10:04:00,42095,42095,42090,42095,9
18/07/2007,10:05:00,42095,42095,42095,42095,7
18/07/2007,10:06:00,42100,42115,42100,42100,19
18/07/2007,10:07:00,42100,42100,42075,42085,84
18/07/2007,10:08:00,42080,42080,42065,42065,67
18/07/2007,10:09:00,42075,42085,42050,42050,44
18/07/2007,10:10:00,42055,42065,42050,42050,27
18/07/2007,10:11:00,42050,42060,42030,42055,76
18/07/2007,10:12:00,42055,42060,42020,42020,39
18/07/2007,10:13:00,42020,42025,42000,42020,182
18/07/2007,10:14:00,42025,42025,42005,42020,62
18/07/2007,10:15:00,42020,42035,42020,42025,84
18/07/2007,10:16:00,42025,42045,42025,42040,34
18/07/2007,10:17:00,42040,42055,42035,42045,39
18/07/2007,10:18:00,42045,42045,42020,42020,56
18/07/2007,10:19:00,42025,42030,42020,42025,24
18/07/2007,10:20:00,42030,42030,42025,42030,13
18/07/2007,10:21:00,42030,42030,42015,42020,15
18/07/2007,10:22:00,42020,42025,42020,42020,12
18/07/2007,10:23:00,42025,42040,42025,42035,32
18/07/2007,10:24:00,42040,42055,42040,42050,28
18/07/2007,10:25:00,42050,42060,42040,42040,45
18/07/2007,10:26:00,42040,42040,42035,42035,20
18/07/2007,10:27:00,42040,42045,42035,42040,39
18/07/2007,10:28:00,42040,42050,42040,42050,4
18/07/2007,10:29:00,42040,42040,42030,42030,13
18/07/2007,10:30:00,42030,42045,42025,42040,31
18/07/2007,10:31:00,42045,42045,42045,42045,2
18/07/2007,10:32:00,42040,42045,42025,42025,32
18/07/2007,10:33:00,42025,42035,42025,42025,7
18/07/2007,10:34:00,42030,42035,42030,42035,6
18/07/2007,10:35:00,42030,42035,42030,42035,4
18/07/2007,10:36:00,42035,42045,42030,42045,13
18/07/2007,10:37:00,42045,42050,42045,42050,3
18/07/2007,10:38:00,42050,42055,42045,42050,30
18/07/2007,10:39:00,42055,42055,42050,42055,14
18/07/2007,10:40:00,42050,42050,42040,42040,10
18/07/2007,10:41:00,42030,42035,42025,42030,12
18/07/2007,10:42:00,42030,42040,42025,42025,29
18/07/2007,10:43:00,42020,42020,41980,41990,186
18/07/2007,10:44:00,41990,42000,41980,41985,65
18/07/2007,10:45:00,41995,42005,41975,41990,109
18/07/2007,10:46:00,41985,41990,41965,41965,116
18/07/2007,10:47:00,41965,41980,41965,41975,53
18/07/2007,10:48:00,41975,42010,41975,42010,70
18/07/2007,10:49:00,42000,42005,41990,41990,37
18/07/2007,10:50:00,41995,41995,41980,41990,39
18/07/2007,10:51:00,41995,42015,41995,42010,32
18/07/2007,10:52:00,42015,42015,42000,42015,38
18/07/2007,10:53:00,42015,42030,42015,42025,34
18/07/2007,10:54:00,42030,42035,42030,42030,10
18/07/2007,10:55:00,42025,42025,42020,42020,9
18/07/2007,10:56:00,42025,42035,42025,42035,10
18/07/2007,10:57:00,42030,42040,42030,42040,8
18/07/2007,10:58:00,42045,42045,42030,42035,15
18/07/2007,10:59:00,42035,42040,42035,42035,10
18/07/2007,11:00:00,42035,42035,42030,42035,4
18/07/2007,11:01:00,42035,42055,42035,42055,23
18/07/2007,11:02:00,42055,42070,42055,42070,27
18/07/2007,11:03:00,42070,42070,42065,42065,12
18/07/2007,11:04:00,42065,42070,42065,42070,10
18/07/2007,11:05:00,42070,42070,42060,42065,30
18/07/2007,11:06:00,42075,42075,42070,42070,7
18/07/2007,11:07:00,42065,42070,42055,42070,35
18/07/2007,11:08:00,42070,42080,42070,42075,17
18/07/2007,11:09:00,42075,42075,42065,42065,15
18/07/2007,11:10:00,42065,42070,42065,42070,9
18/07/2007,11:11:00,42070,42075,42070,42075,13
18/07/2007,11:12:00,42075,42075,42075,42075,1
18/07/2007,11:13:00,42080,42080,42080,42080,1
18/07/2007,11:14:00,42080,42085,42080,42085,8
18/07/2007,11:15:00,42080,42085,42080,42080,5
18/07/2007,11:16:00,42080,42080,42080,42080,18
18/07/2007,11:17:00,42080,42085,42080,42085,8
18/07/2007,11:18:00,42080,42080,42065,42080,11
18/07/2007,11:19:00,42075,42090,42075,42090,34
18/07/2007,11:20:00,42095,42120,42095,42115,78
18/07/2007,11:21:00,42115,42120,42115,42120,10
18/07/2007,11:22:00,42120,42130,42120,42120,38
18/07/2007,11:23:00,42120,42120,42115,42120,10
18/07/2007,11:24:00,42115,42115,42110,42110,26
18/07/2007,11:25:00,42110,42115,42110,42115,13
18/07/2007,11:26:00,42115,42130,42115,42130,17
18/07/2007,11:27:00,42120,42120,42110,42115,14
18/07/2007,11:28:00,42120,42125,42115,42115,26
18/07/2007,11:29:00,42120,42120,42105,42110,41
18/07/2007,11:30:00,42110,42115,42105,42115,10
18/07/2007,11:31:00,42115,42125,42115,42120,18
18/07/2007,11:32:00,42120,42120,42090,42095,38
18/07/2007,11:33:00,42095,42100,42095,42095,17
18/07/2007,11:34:00,42100,42100,42095,42095,17
18/07/2007,11:35:00,42100,42105,42085,42085,28
18/07/2007,11:36:00,42080,42085,42080,42085,8
18/07/2007,11:37:00,42085,42085,42075,42075,4
18/07/2007,11:38:00,42075,42075,42070,42070,11
18/07/2007,11:39:00,42075,42090,42075,42090,12
18/07/2007,11:40:00,42090,42095,42090,42095,13
18/07/2007,11:41:00,42095,42095,42090,42090,4
18/07/2007,11:42:00,42085,42090,42085,42090,3
18/07/2007,11:43:00,42085,42085,42085,42085,1
18/07/2007,11:44:00,42085,42090,42085,42085,3
18/07/2007,11:45:00,42085,42090,42085,42085,6
18/07/2007,11:46:00,42085,42085,42075,42075,19
18/07/2007,11:48:00,42080,42080,42080,42080,4
18/07/2007,11:49:00,42080,42080,42080,42080,3
18/07/2007,11:50:00,42080,42095,42080,42095,13
18/07/2007,11:51:00,42090,42090,42090,42090,5
18/07/2007,11:52:00,42095,42095,42095,42095,2
18/07/2007,11:53:00,42095,42105,42095,42105,20
18/07/2007,11:54:00,42100,42115,42100,42110,35
18/07/2007,11:55:00,42105,42105,42095,42105,17
18/07/2007,11:56:00,42105,42140,42105,42135,58
18/07/2007,11:57:00,42140,42155,42130,42150,20
18/07/2007,11:58:00,42140,42145,42140,42145,14
18/07/2007,11:59:00,42150,42170,42140,42140,66
18/07/2007,12:00:00,42140,42155,42130,42140,35
18/07/2007,12:01:00,42140,42145,42135,42140,16
18/07/2007,12:02:00,42145,42160,42145,42160,45
18/07/2007,12:03:00,42160,42165,42155,42165,15
18/07/2007,12:04:00,42155,42170,42155,42165,42
18/07/2007,12:05:00,42165,42170,42160,42165,18
18/07/2007,12:06:00,42165,42165,42150,42150,15
18/07/2007,12:07:00,42155,42160,42155,42160,12
18/07/2007,12:08:00,42165,42170,42160,42160,18
18/07/2007,12:09:00,42160,42165,42160,42165,6
18/07/2007,12:10:00,42165,42210,42165,42195,141
18/07/2007,12:11:00,42200,42235,42195,42230,111
18/07/2007,12:12:00,42235,42235,42220,42220,78
18/07/2007,12:13:00,42225,42235,42225,42235,30
18/07/2007,12:14:00,42235,42240,42230,42230,23
18/07/2007,12:15:00,42230,42235,42230,42235,20
18/07/2007,12:16:00,42235,42235,42235,42235,9
18/07/2007,12:17:00,42235,42235,42230,42230,26
18/07/2007,12:18:00,42230,42235,42225,42225,25
18/07/2007,12:19:00,42225,42225,42210,42215,26
18/07/2007,12:20:00,42220,42225,42215,42215,21
18/07/2007,12:21:00,42220,42230,42215,42220,23
18/07/2007,12:22:00,42220,42220,42210,42210,17
18/07/2007,12:23:00,42205,42205,42205,42205,12
18/07/2007,12:24:00,42200,42205,42200,42200,10
18/07/2007,12:25:00,42205,42210,42205,42205,29
18/07/2007,12:26:00,42205,42210,42200,42200,8
18/07/2007,12:27:00,42205,42210,42205,42210,25
18/07/2007,12:28:00,42215,42225,42210,42220,20
18/07/2007,12:29:00,42215,42220,42215,42215,17
18/07/2007,12:30:00,42210,42220,42210,42220,10
18/07/2007,12:31:00,42220,42225,42220,42225,18
18/07/2007,12:32:00,42220,42220,42215,42215,13
18/07/2007,12:33:00,42215,42215,42215,42215,1
18/07/2007,12:34:00,42215,42220,42210,42210,9
18/07/2007,12:35:00,42210,42215,42210,42215,16
18/07/2007,12:36:00,42215,42215,42215,42215,7
18/07/2007,12:37:00,42215,42215,42195,42205,45
18/07/2007,12:38:00,42210,42215,42210,42215,7
18/07/2007,12:39:00,42210,42210,42210,42210,7
18/07/2007,12:40:00,42210,42220,42210,42220,11
18/07/2007,12:41:00,42220,42220,42205,42205,26
18/07/2007,12:42:00,42205,42210,42205,42205,10
18/07/2007,12:43:00,42205,42205,42205,42205,1
18/07/2007,12:44:00,42210,42215,42210,42215,7
18/07/2007,12:45:00,42215,42215,42190,42195,28
18/07/2007,12:46:00,42195,42195,42175,42190,73
18/07/2007,12:47:00,42190,42190,42175,42190,17
18/07/2007,12:48:00,42190,42205,42185,42205,32
18/07/2007,12:49:00,42205,42205,42195,42195,18
18/07/2007,12:50:00,42195,42195,42195,42195,6
18/07/2007,12:51:00,42190,42195,42190,42195,3
18/07/2007,12:52:00,42200,42205,42195,42195,7
18/07/2007,12:55:00,42200,42200,42185,42185,14
18/07/2007,12:56:00,42200,42200,42200,42200,1
18/07/2007,12:57:00,42190,42195,42190,42195,8
18/07/2007,12:58:00,42200,42205,42195,42205,8
18/07/2007,12:59:00,42210,42235,42210,42230,51
18/07/2007,13:00:00,42230,42245,42220,42235,50
18/07/2007,13:01:00,42235,42240,42235,42235,16
18/07/2007,13:02:00,42235,42275,42235,42275,81
18/07/2007,13:03:00,42270,42275,42265,42270,40
18/07/2007,13:04:00,42270,42270,42260,42265,14
18/07/2007,13:05:00,42265,42275,42260,42260,23
18/07/2007,13:06:00,42260,42260,42260,42260,13
18/07/2007,13:07:00,42260,42260,42260,42260,50
18/07/2007,13:08:00,42260,42260,42255,42255,4
18/07/2007,13:09:00,42255,42265,42255,42260,10
18/07/2007,13:10:00,42265,42270,42265,42265,11
18/07/2007,13:12:00,42260,42265,42255,42265,9
18/07/2007,13:13:00,42265,42265,42265,42265,2
18/07/2007,13:14:00,42270,42270,42265,42270,4
18/07/2007,13:15:00,42270,42275,42255,42265,30
18/07/2007,13:16:00,42255,42265,42255,42265,9
18/07/2007,13:18:00,42260,42260,42260,42260,103
18/07/2007,13:19:00,42255,42255,42250,42255,9
18/07/2007,13:20:00,42260,42275,42260,42265,35
18/07/2007,13:21:00,42265,42265,42260,42260,5
18/07/2007,13:22:00,42260,42275,42260,42275,11
18/07/2007,13:23:00,42275,42295,42275,42285,42
18/07/2007,13:24:00,42285,42295,42280,42285,11
18/07/2007,13:25:00,42280,42285,42280,42285,3
18/07/2007,13:26:00,42285,42300,42285,42300,21
18/07/2007,13:27:00,42300,42300,42295,42295,10
18/07/2007,13:28:00,42295,42295,42290,42295,7
18/07/2007,13:29:00,42290,42290,42285,42285,15
18/07/2007,13:30:00,42290,42290,42290,42290,2
18/07/2007,13:31:00,42290,42290,42285,42285,6
18/07/2007,13:32:00,42290,42290,42290,42290,1
18/07/2007,13:33:00,42295,42310,42295,42310,36
18/07/2007,13:34:00,42315,42315,42305,42305,15
18/07/2007,13:35:00,42310,42315,42305,42310,20
18/07/2007,13:36:00,42315,42325,42315,42325,13
18/07/2007,13:37:00,42325,42335,42320,42320,48
18/07/2007,13:38:00,42320,42320,42300,42300,21
18/07/2007,13:39:00,42300,42300,42290,42290,97
18/07/2007,13:40:00,42290,42295,42290,42295,8
18/07/2007,13:41:00,42300,42300,42300,42300,1
18/07/2007,13:42:00,42300,42300,42300,42300,1
18/07/2007,13:43:00,42300,42300,42295,42295,22
18/07/2007,13:44:00,42290,42290,42275,42280,27
18/07/2007,13:45:00,42290,42290,42275,42285,12
18/07/2007,13:46:00,42275,42275,42275,42275,2
18/07/2007,13:47:00,42280,42285,42275,42280,11
18/07/2007,13:48:00,42285,42285,42285,42285,1
18/07/2007,13:49:00,42280,42280,42280,42280,2
18/07/2007,13:50:00,42280,42280,42275,42275,4
18/07/2007,13:51:00,42280,42280,42270,42270,11
18/07/2007,13:52:00,42270,42275,42270,42270,3
18/07/2007,13:53:00,42275,42275,42270,42270,3
18/07/2007,13:54:00,42280,42280,42265,42265,20
18/07/2007,13:55:00,42265,42265,42265,42265,4
18/07/2007,13:56:00,42260,42265,42260,42265,5
18/07/2007,13:57:00,42260,42260,42235,42235,21
18/07/2007,13:58:00,42235,42250,42235,42250,12
18/07/2007,13:59:00,42240,42245,42230,42240,14
18/07/2007,14:00:00,42240,42260,42240,42260,30
18/07/2007,14:01:00,42255,42255,42255,42255,3
18/07/2007,14:02:00,42255,42255,42250,42250,8
18/07/2007,14:03:00,42245,42245,42245,42245,3
18/07/2007,14:04:00,42240,42245,42240,42245,2
18/07/2007,14:05:00,42250,42250,42250,42250,4
18/07/2007,14:06:00,42245,42250,42245,42250,109
18/07/2007,14:07:00,42250,42255,42250,42255,2
18/07/2007,14:08:00,42245,42245,42245,42245,1
18/07/2007,14:09:00,42245,42255,42245,42250,9
18/07/2007,14:10:00,42250,42250,42245,42245,3
18/07/2007,14:11:00,42250,42255,42245,42245,13
18/07/2007,14:12:00,42245,42245,42235,42235,8
18/07/2007,14:13:00,42230,42240,42230,42240,6
18/07/2007,14:14:00,42240,42255,42240,42250,16
18/07/2007,14:15:00,42250,42255,42250,42255,2
18/07/2007,14:16:00,42250,42255,42250,42250,9
18/07/2007,14:17:00,42255,42255,42250,42250,3
18/07/2007,14:18:00,42250,42255,42250,42255,10
18/07/2007,14:19:00,42260,42260,42260,42260,7
18/07/2007,14:20:00,42260,42260,42260,42260,3
18/07/2007,14:21:00,42260,42265,42260,42260,10
18/07/2007,14:22:00,42255,42260,42250,42250,8
18/07/2007,14:23:00,42245,42250,42245,42250,3
18/07/2007,14:24:00,42245,42250,42245,42250,4
18/07/2007,14:25:00,42240,42240,42235,42235,10
18/07/2007,14:26:00,42235,42235,42230,42235,14
18/07/2007,14:27:00,42230,42230,42210,42220,33
18/07/2007,14:28:00,42220,42240,42220,42240,30
18/07/2007,14:29:00,42230,42250,42225,42225,11
18/07/2007,14:30:00,42220,42250,42175,42215,128
18/07/2007,14:31:00,42220,42235,42215,42215,39
18/07/2007,14:32:00,42230,42230,42210,42230,38
18/07/2007,14:33:00,42230,42240,42210,42215,63
18/07/2007,14:34:00,42215,42245,42215,42245,49
18/07/2007,14:35:00,42245,42245,42225,42235,48
18/07/2007,14:36:00,42235,42240,42225,42240,14
18/07/2007,14:37:00,42240,42260,42240,42260,70
18/07/2007,14:38:00,42265,42285,42265,42265,111
18/07/2007,14:39:00,42270,42275,42270,42270,12
18/07/2007,14:40:00,42270,42270,42245,42245,33
18/07/2007,14:41:00,42245,42255,42240,42250,13
18/07/2007,14:42:00,42255,42255,42250,42255,11
18/07/2007,14:43:00,42255,42275,42255,42270,21
18/07/2007,14:44:00,42270,42270,42260,42260,10
18/07/2007,14:45:00,42255,42265,42255,42265,13
18/07/2007,14:46:00,42270,42275,42270,42270,6
18/07/2007,14:47:00,42275,42315,42275,42315,67
18/07/2007,14:48:00,42310,42310,42295,42305,46
18/07/2007,14:49:00,42300,42305,42300,42305,7
18/07/2007,14:50:00,42305,42305,42300,42305,10
18/07/2007,14:51:00,42300,42305,42300,42300,5
18/07/2007,14:52:00,42300,42300,42300,42300,1
18/07/2007,14:53:00,42300,42310,42300,42310,9
18/07/2007,14:54:00,42305,42305,42290,42290,9
18/07/2007,14:55:00,42300,42305,42300,42305,6
18/07/2007,14:56:00,42300,42300,42295,42300,9
18/07/2007,14:57:00,42305,42310,42305,42310,9
18/07/2007,14:58:00,42310,42320,42310,42320,42
18/07/2007,14:59:00,42315,42315,42310,42310,17
18/07/2007,15:00:00,42315,42330,42315,42320,86
18/07/2007,15:01:00,42320,42320,42305,42305,15
18/07/2007,15:02:00,42300,42300,42290,42290,13
18/07/2007,15:03:00,42290,42290,42280,42285,27
18/07/2007,15:04:00,42285,42295,42285,42290,22
18/07/2007,15:05:00,42285,42295,42285,42290,5
18/07/2007,15:06:00,42290,42305,42290,42300,19
18/07/2007,15:07:00,42300,42300,42295,42295,10
18/07/2007,15:08:00,42295,42295,42280,42280,9
18/07/2007,15:09:00,42290,42290,42290,42290,1
18/07/2007,15:10:00,42290,42300,42290,42300,20
18/07/2007,15:11:00,42290,42290,42290,42290,1
18/07/2007,15:12:00,42290,42295,42285,42290,10
18/07/2007,15:13:00,42285,42285,42285,42285,3
18/07/2007,15:14:00,42285,42290,42285,42290,8
18/07/2007,15:15:00,42290,42290,42290,42290,1
18/07/2007,15:16:00,42285,42290,42285,42290,6
18/07/2007,15:17:00,42290,42295,42290,42295,3
18/07/2007,15:18:00,42295,42300,42290,42295,7
18/07/2007,15:19:00,42290,42305,42290,42300,63
18/07/2007,15:20:00,42300,42305,42300,42305,8
18/07/2007,15:21:00,42300,42300,42300,42300,3
18/07/2007,15:22:00,42295,42305,42295,42300,7
18/07/2007,15:23:00,42295,42295,42290,42295,6
18/07/2007,15:24:00,42300,42310,42300,42310,25
18/07/2007,15:25:00,42310,42315,42305,42315,25
18/07/2007,15:26:00,42315,42325,42315,42325,16
18/07/2007,15:27:00,42315,42315,42300,42300,17
18/07/2007,15:28:00,42295,42295,42285,42285,14
18/07/2007,15:29:00,42285,42315,42285,42315,58
18/07/2007,15:30:00,42310,42310,42285,42285,21
18/07/2007,15:31:00,42280,42285,42280,42280,18
18/07/2007,15:32:00,42280,42280,42260,42265,44
18/07/2007,15:33:00,42265,42270,42260,42260,18
18/07/2007,15:34:00,42270,42270,42250,42250,40
18/07/2007,15:35:00,42260,42260,42240,42240,48
18/07/2007,15:36:00,42245,42245,42220,42235,56
18/07/2007,15:37:00,42240,42255,42240,42255,45
18/07/2007,15:38:00,42255,42270,42255,42265,27
18/07/2007,15:39:00,42260,42265,42255,42265,12
18/07/2007,15:40:00,42265,42270,42260,42270,19
18/07/2007,15:41:00,42270,42290,42270,42280,48
18/07/2007,15:42:00,42285,42300,42280,42290,29
18/07/2007,15:43:00,42295,42300,42295,42295,45
18/07/2007,15:44:00,42295,42295,42285,42290,24
18/07/2007,15:45:00,42285,42295,42280,42280,21
18/07/2007,15:46:00,42285,42285,42270,42275,36
18/07/2007,15:47:00,42285,42320,42275,42320,47
18/07/2007,15:48:00,42320,42350,42320,42345,70
18/07/2007,15:49:00,42345,42345,42335,42340,37
18/07/2007,15:50:00,42340,42340,42325,42330,36
18/07/2007,15:51:00,42325,42330,42315,42325,26
18/07/2007,15:52:00,42325,42330,42320,42330,18
18/07/2007,15:53:00,42340,42340,42330,42335,40
18/07/2007,15:54:00,42330,42330,42325,42325,13
18/07/2007,15:55:00,42325,42325,42320,42320,12
18/07/2007,15:56:00,42320,42320,42310,42320,29
18/07/2007,15:57:00,42320,42330,42315,42330,21
18/07/2007,15:58:00,42335,42360,42335,42355,56
18/07/2007,15:59:00,42355,42365,42345,42360,62
18/07/2007,16:00:00,42365,42400,42350,42390,119
18/07/2007,16:01:00,42395,42420,42380,42405,129
18/07/2007,16:02:00,42405,42435,42395,42415,165
18/07/2007,16:03:00,42410,42410,42395,42395,53
18/07/2007,16:04:00,42390,42395,42360,42360,53
18/07/2007,16:05:00,42365,42380,42360,42365,49
18/07/2007,16:06:00,42360,42380,42355,42370,53
18/07/2007,16:07:00,42375,42390,42370,42385,73
18/07/2007,16:08:00,42390,42390,42355,42355,87
18/07/2007,16:09:00,42350,42360,42335,42350,112
18/07/2007,16:10:00,42350,42355,42335,42350,38
18/07/2007,16:11:00,42350,42350,42320,42325,61
18/07/2007,16:12:00,42330,42340,42325,42335,45
18/07/2007,16:13:00,42340,42355,42335,42340,33
18/07/2007,16:14:00,42340,42375,42340,42360,49
18/07/2007,16:15:00,42360,42360,42345,42350,25
18/07/2007,16:16:00,42355,42360,42350,42350,18
18/07/2007,16:17:00,42355,42355,42335,42340,18
18/07/2007,16:18:00,42335,42345,42325,42325,27
18/07/2007,16:19:00,42325,42370,42325,42370,48
18/07/2007,16:20:00,42375,42385,42370,42375,23
18/07/2007,16:21:00,42375,42375,42365,42365,27
18/07/2007,16:22:00,42370,42390,42370,42375,23
18/07/2007,16:23:00,42380,42380,42350,42350,16
18/07/2007,16:24:00,42350,42355,42345,42350,22
18/07/2007,16:25:00,42355,42385,42355,42385,30
18/07/2007,16:26:00,42380,42385,42375,42385,14
18/07/2007,16:27:00,42380,42380,42365,42365,12
18/07/2007,16:28:00,42365,42380,42365,42370,24
18/07/2007,16:29:00,42370,42370,42370,42370,9
18/07/2007,16:30:00,42365,42370,42350,42360,61
18/07/2007,16:31:00,42355,42375,42355,42360,34
18/07/2007,16:32:00,42365,42365,42355,42355,12
18/07/2007,16:33:00,42360,42385,42360,42385,46
18/07/2007,16:34:00,42380,42380,42330,42330,95
18/07/2007,16:35:00,42340,42350,42335,42340,40
18/07/2007,16:36:00,42335,42365,42335,42360,64
18/07/2007,16:37:00,42360,42380,42360,42370,32
18/07/2007,16:38:00,42370,42375,42355,42365,34
18/07/2007,16:39:00,42355,42360,42350,42360,35
18/07/2007,16:40:00,42360,42370,42340,42345,39
18/07/2007,16:41:00,42345,42360,42340,42355,47
18/07/2007,16:42:00,42355,42355,42335,42340,29
18/07/2007,16:43:00,42345,42360,42345,42345,17
18/07/2007,16:44:00,42345,42345,42330,42345,27
18/07/2007,16:45:00,42335,42335,42295,42300,79
18/07/2007,16:46:00,42300,42310,42255,42260,80
18/07/2007,16:47:00,42255,42275,42250,42275,65
18/07/2007,16:48:00,42275,42275,42245,42245,89
18/07/2007,16:49:00,42250,42250,42205,42220,99
18/07/2007,16:50:00,42220,42235,42210,42210,104
18/07/2007,16:51:00,42215,42215,42170,42175,147
18/07/2007,16:52:00,42175,42190,42150,42155,233
18/07/2007,16:53:00,42155,42165,42150,42155,179
18/07/2007,16:54:00,42160,42185,42160,42185,83
18/07/2007,16:55:00,42180,42200,42175,42190,40
18/07/2007,16:56:00,42190,42195,42175,42180,56
18/07/2007,16:57:00,42170,42190,42170,42190,63
18/07/2007,16:58:00,42185,42190,42165,42165,48
18/07/2007,16:59:00,42160,42160,42145,42160,135
18/07/2007,17:00:00,42155,42155,42140,42140,47
18/07/2007,17:01:00,42140,42150,42135,42150,114
18/07/2007,17:02:00,42155,42180,42150,42170,46
18/07/2007,17:03:00,42170,42170,42165,42165,14
18/07/2007,17:04:00,42170,42180,42165,42180,56
18/07/2007,17:05:00,42175,42215,42175,42215,55
18/07/2007,17:06:00,42210,42220,42205,42205,32
18/07/2007,17:07:00,42205,42205,42190,42190,37
18/07/2007,17:08:00,42190,42205,42190,42200,24
18/07/2007,17:09:00,42210,42215,42195,42205,17
18/07/2007,17:10:00,42205,42210,42195,42210,28
18/07/2007,17:11:00,42210,42210,42195,42195,18
18/07/2007,17:12:00,42195,42205,42185,42205,26
18/07/2007,17:13:00,42210,42220,42210,42215,17
18/07/2007,17:14:00,42220,42220,42195,42200,29
18/07/2007,17:15:00,42205,42205,42185,42190,42
18/07/2007,17:16:00,42185,42185,42160,42165,66
18/07/2007,17:17:00,42165,42165,42155,42160,30
18/07/2007,17:18:00,42160,42160,42135,42140,100
18/07/2007,17:19:00,42135,42140,42110,42110,54
18/07/2007,17:20:00,42120,42150,42120,42135,75
18/07/2007,17:21:00,42130,42140,42125,42125,21
18/07/2007,17:22:00,42135,42150,42130,42150,19
18/07/2007,17:23:00,42150,42150,42135,42140,40
18/07/2007,17:24:00,42140,42140,42125,42135,57
18/07/2007,17:25:00,42130,42140,42115,42125,149
18/07/2007,17:26:00,42130,42130,42100,42105,95
18/07/2007,17:27:00,42110,42115,42055,42060,139
18/07/2007,17:28:00,42065,42065,42030,42035,150
18/07/2007,17:29:00,42035,42085,42030,42070,136
18/07/2007,17:30:00,42070,42070,42040,42050,69
18/07/2007,17:31:00,42045,42050,42040,42045,48
18/07/2007,17:32:00,42055,42055,42035,42045,26
18/07/2007,17:33:00,42045,42050,42015,42020,75
18/07/2007,17:34:00,42020,42025,41990,41990,94
18/07/2007,17:35:00,41990,41990,41960,41970,54
18/07/2007,17:36:00,41970,41990,41960,41970,35
18/07/2007,17:37:00,41965,41965,41900,41915,78
18/07/2007,17:38:00,41915,41960,41915,41955,61
18/07/2007,17:39:00,41965,41975,41920,41960,60
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/07/2007,17.13.00,42210,42220,42210,42215,17
18/07/2007,17.14.00,42220,42220,42195,42200,29
18/07/2007,17.15.00,42205,42205,42185,42190,42
18/07/2007,17.16.00,42185,42185,42160,42165,66
18/07/2007,17.17.00,42165,42165,42155,42160,30
18/07/2007,17.18.00,42160,42160,42135,42140,100
18/07/2007,17.19.00,42135,42140,42110,42110,54
18/07/2007,17.20.00,42120,42150,42120,42135,75
18/07/2007,17.21.00,42130,42140,42125,42125,21
18/07/2007,17.22.00,42135,42150,42130,42150,19
18/07/2007,17.23.00,42150,42150,42135,42140,40
18/07/2007,17.24.00,42140,42140,42125,42135,57
18/07/2007,17.25.00,42130,42140,42115,42125,149
18/07/2007,17.26.00,42130,42130,42100,42105,95
18/07/2007,17.27.00,42110,42115,42055,42060,139
18/07/2007,17.28.00,42065,42065,42030,42035,150
18/07/2007,17.29.00,42035,42085,42030,42070,136
18/07/2007,17.30.00,42070,42070,42040,42050,69
18/07/2007,17.31.00,42045,42050,42040,42045,48
18/07/2007,17.32.00,42055,42055,42035,42045,26
18/07/2007,17.33.00,42045,42050,42015,42020,75
18/07/2007,17.34.00,42020,42025,41990,41990,94
18/07/2007,17.35.00,41990,41990,41960,41970,54
18/07/2007,17.36.00,41970,41990,41960,41970,35
18/07/2007,17.37.00,41965,41965,41900,41915,78
18/07/2007,17.38.00,41915,41960,41915,41955,61
18/07/2007,17.39.00,41965,41975,41920,41960,60
19/07/2007,09.00.00,42240,42315,42210,42295,162
19/07/2007,09.01.00,42295,42295,42270,42290,68
19/07/2007,09.02.00,42280,42290,42260,42260,25
19/07/2007,09.03.00,42260,42260,42245,42255,21
19/07/2007,09.04.00,42250,42260,42250,42255,16
19/07/2007,09.05.00,42260,42275,42255,42275,62
19/07/2007,09.06.00,42275,42285,42255,42255,36
19/07/2007,09.07.00,42250,42265,42250,42260,47
19/07/2007,09.08.00,42265,42280,42265,42275,45
19/07/2007,09.09.00,42280,42300,42280,42290,34
19/07/2007,09.10.00,42290,42300,42275,42275,43
19/07/2007,09.11.00,42280,42290,42280,42280,21
19/07/2007,09.12.00,42280,42285,42260,42270,41
19/07/2007,09.13.00,42275,42280,42270,42275,28
19/07/2007,09.14.00,42270,42270,42255,42260,21
19/07/2007,09.15.00,42255,42255,42245,42250,24
19/07/2007,09.16.00,42250,42260,42245,42260,44
19/07/2007,09.17.00,42255,42255,42230,42230,59
19/07/2007,09.18.00,42230,42230,42220,42230,24
19/07/2007,09.19.00,42225,42235,42225,42225,19
19/07/2007,09.20.00,42225,42230,42220,42220,50
19/07/2007,09.21.00,42220,42255,42220,42250,61
19/07/2007,09.22.00,42245,42250,42225,42250,39
19/07/2007,09.23.00,42250,42250,42245,42245,33
19/07/2007,09.24.00,42240,42245,42235,42245,44
19/07/2007,09.25.00,42250,42250,42245,42245,15
19/07/2007,09.26.00,42250,42260,42240,42260,56
19/07/2007,09.27.00,42260,42270,42255,42260,30
19/07/2007,09.28.00,42255,42255,42240,42240,24
19/07/2007,09.29.00,42240,42275,42240,42270,75
19/07/2007,09.30.00,42270,42300,42270,42280,77
19/07/2007,09.31.00,42280,42295,42270,42270,43
19/07/2007,09.32.00,42270,42290,42270,42280,40
19/07/2007,09.33.00,42280,42285,42275,42280,9
19/07/2007,09.34.00,42280,42280,42265,42270,17
19/07/2007,09.35.00,42270,42280,42270,42275,18
19/07/2007,09.36.00,42280,42290,42280,42285,18
19/07/2007,09.37.00,42285,42300,42280,42300,46
19/07/2007,09.38.00,42295,42325,42290,42325,114
19/07/2007,09.39.00,42320,42320,42295,42300,38
19/07/2007,09.40.00,42300,42300,42270,42275,44
19/07/2007,09.41.00,42280,42285,42280,42285,10
19/07/2007,09.42.00,42290,42295,42285,42290,20
19/07/2007,09.43.00,42290,42290,42275,42290,28
19/07/2007,09.44.00,42290,42305,42290,42305,40
19/07/2007,09.45.00,42300,42315,42295,42305,46
19/07/2007,09.46.00,42305,42305,42300,42300,7
19/07/2007,09.47.00,42295,42300,42290,42290,9
19/07/2007,09.48.00,42295,42305,42295,42300,16
19/07/2007,09.49.00,42305,42320,42305,42315,24
19/07/2007,09.50.00,42320,42325,42315,42320,22
19/07/2007,09.51.00,42325,42335,42320,42335,41
19/07/2007,09.52.00,42330,42330,42315,42315,15
19/07/2007,09.53.00,42315,42320,42315,42315,7
19/07/2007,09.54.00,42315,42315,42305,42305,20
19/07/2007,09.55.00,42300,42300,42295,42300,22
19/07/2007,09.56.00,42300,42315,42300,42310,16
19/07/2007,09.57.00,42310,42315,42310,42315,7
19/07/2007,09.58.00,42310,42320,42300,42300,40
19/07/2007,09.59.00,42295,42300,42290,42290,24
19/07/2007,10.00.00,42295,42295,42280,42280,28
19/07/2007,10.01.00,42285,42285,42285,42285,3
19/07/2007,10.02.00,42285,42295,42285,42295,12
19/07/2007,10.03.00,42295,42300,42295,42300,7
19/07/2007,10.04.00,42300,42300,42290,42295,16
19/07/2007,10.05.00,42290,42295,42285,42290,9
19/07/2007,10.06.00,42290,42300,42290,42300,17
19/07/2007,10.07.00,42305,42305,42300,42305,7
19/07/2007,10.08.00,42300,42300,42300,42300,2
19/07/2007,10.09.00,42295,42305,42290,42290,6
19/07/2007,10.10.00,42295,42295,42285,42285,13
19/07/2007,10.11.00,42285,42285,42280,42280,7
19/07/2007,10.12.00,42280,42280,42280,42280,6
19/07/2007,10.13.00,42285,42290,42260,42265,41
19/07/2007,10.14.00,42265,42275,42265,42275,15
19/07/2007,10.15.00,42280,42280,42275,42280,8
19/07/2007,10.16.00,42280,42280,42280,42280,2
19/07/2007,10.17.00,42280,42280,42275,42275,11
19/07/2007,10.18.00,42275,42275,42275,42275,11
19/07/2007,10.19.00,42280,42280,42275,42275,7
19/07/2007,10.20.00,42275,42280,42275,42280,8
19/07/2007,10.21.00,42280,42295,42280,42295,24
19/07/2007,10.22.00,42295,42305,42295,42305,19
19/07/2007,10.23.00,42305,42305,42300,42300,2
19/07/2007,10.24.00,42300,42300,42300,42300,9
19/07/2007,10.25.00,42300,42305,42300,42300,19
19/07/2007,10.26.00,42300,42310,42300,42310,5
19/07/2007,10.27.00,42310,42310,42300,42305,42
19/07/2007,10.28.00,42300,42305,42300,42300,8
19/07/2007,10.29.00,42300,42305,42300,42305,2
19/07/2007,10.30.00,42305,42305,42300,42300,3
19/07/2007,10.31.00,42295,42300,42295,42300,5
19/07/2007,10.32.00,42305,42305,42290,42290,21
19/07/2007,10.33.00,42285,42290,42285,42290,20
19/07/2007,10.34.00,42290,42290,42290,42290,10
19/07/2007,10.35.00,42290,42290,42290,42290,2
19/07/2007,10.36.00,42290,42290,42290,42290,3
19/07/2007,10.37.00,42290,42290,42290,42290,3
19/07/2007,10.38.00,42290,42290,42285,42285,12
19/07/2007,10.39.00,42285,42285,42280,42280,78
19/07/2007,10.40.00,42280,42285,42280,42285,8
19/07/2007,10.41.00,42285,42290,42285,42290,6
19/07/2007,10.42.00,42285,42285,42280,42280,13
19/07/2007,10.43.00,42280,42290,42280,42290,15
19/07/2007,10.44.00,42290,42295,42290,42290,6
19/07/2007,10.45.00,42290,42290,42285,42285,6
19/07/2007,10.46.00,42285,42285,42275,42280,26
19/07/2007,10.47.00,42280,42280,42275,42280,11
19/07/2007,10.48.00,42280,42280,42280,42280,50
19/07/2007,10.49.00,42285,42285,42280,42280,65
19/07/2007,10.50.00,42280,42285,42280,42285,13
19/07/2007,10.51.00,42280,42280,42280,42280,2
19/07/2007,10.52.00,42280,42280,42280,42280,2
19/07/2007,10.53.00,42285,42290,42285,42290,7
19/07/2007,10.54.00,42290,42290,42290,42290,11
19/07/2007,10.56.00,42290,42290,42290,42290,3
19/07/2007,10.57.00,42285,42290,42285,42290,7
19/07/2007,10.58.00,42290,42305,42290,42300,27
19/07/2007,10.59.00,42300,42305,42300,42305,17
19/07/2007,11.00.00,42310,42310,42300,42300,12
19/07/2007,11.01.00,42295,42295,42285,42285,15
19/07/2007,11.02.00,42285,42290,42285,42290,12
19/07/2007,11.03.00,42295,42300,42295,42295,7
19/07/2007,11.05.00,42290,42290,42285,42285,3
19/07/2007,11.06.00,42280,42280,42280,42280,2
19/07/2007,11.07.00,42280,42285,42280,42285,36
19/07/2007,11.08.00,42280,42280,42275,42280,22
19/07/2007,11.09.00,42285,42285,42285,42285,1
19/07/2007,11.10.00,42285,42285,42285,42285,1
19/07/2007,11.11.00,42280,42280,42265,42270,25
19/07/2007,11.12.00,42265,42265,42250,42255,29
19/07/2007,11.13.00,42260,42265,42260,42265,14
19/07/2007,11.14.00,42270,42285,42265,42275,29
19/07/2007,11.15.00,42275,42275,42275,42275,6
19/07/2007,11.16.00,42275,42275,42270,42270,4
19/07/2007,11.17.00,42270,42270,42255,42255,23
19/07/2007,11.18.00,42260,42260,42235,42240,57
19/07/2007,11.19.00,42235,42245,42235,42245,16
19/07/2007,11.20.00,42240,42240,42235,42235,73
19/07/2007,11.21.00,42230,42235,42225,42230,17
19/07/2007,11.22.00,42230,42235,42225,42225,30
19/07/2007,11.23.00,42230,42235,42230,42230,5
19/07/2007,11.24.00,42225,42225,42205,42210,60
19/07/2007,11.25.00,42210,42210,42205,42205,54
19/07/2007,11.26.00,42210,42210,42185,42190,38
19/07/2007,11.27.00,42190,42190,42175,42180,32
19/07/2007,11.28.00,42180,42190,42180,42190,14
19/07/2007,11.29.00,42190,42200,42190,42200,48
19/07/2007,11.30.00,42195,42200,42195,42195,10
19/07/2007,11.31.00,42195,42195,42195,42195,2
19/07/2007,11.32.00,42195,42205,42195,42205,9
19/07/2007,11.33.00,42205,42205,42205,42205,14
19/07/2007,11.34.00,42205,42205,42200,42200,16
19/07/2007,11.35.00,42200,42200,42190,42190,18
19/07/2007,11.36.00,42195,42200,42190,42195,45
19/07/2007,11.37.00,42195,42195,42190,42195,9
19/07/2007,11.38.00,42195,42200,42195,42200,14
19/07/2007,11.39.00,42205,42210,42205,42205,34
19/07/2007,11.40.00,42210,42220,42210,42220,22
19/07/2007,11.41.00,42225,42230,42225,42225,20
19/07/2007,11.43.00,42225,42230,42225,42225,6
19/07/2007,11.44.00,42225,42225,42225,42225,3
19/07/2007,11.45.00,42225,42230,42225,42225,7
19/07/2007,11.46.00,42220,42225,42220,42225,11
19/07/2007,11.47.00,42225,42230,42225,42230,17
19/07/2007,11.48.00,42230,42235,42225,42235,11
19/07/2007,11.49.00,42235,42240,42235,42240,30
19/07/2007,11.50.00,42240,42240,42240,42240,15
19/07/2007,11.51.00,42235,42235,42230,42235,9
19/07/2007,11.52.00,42230,42230,42225,42225,11
19/07/2007,11.53.00,42220,42220,42220,42220,3
19/07/2007,11.54.00,42215,42220,42215,42220,2
19/07/2007,11.55.00,42220,42220,42220,42220,2
19/07/2007,11.56.00,42210,42210,42200,42200,32
19/07/2007,11.57.00,42210,42210,42210,42210,12
19/07/2007,11.58.00,42205,42205,42200,42205,35
19/07/2007,11.59.00,42205,42205,42205,42205,1
19/07/2007,12.00.00,42200,42200,42190,42195,22
19/07/2007,12.01.00,42195,42195,42195,42195,3
19/07/2007,12.02.00,42195,42195,42195,42195,2
19/07/2007,12.03.00,42195,42195,42190,42190,6
19/07/2007,12.04.00,42195,42195,42195,42195,5
19/07/2007,12.05.00,42190,42190,42185,42190,11
19/07/2007,12.06.00,42185,42190,42185,42190,13
19/07/2007,12.07.00,42190,42195,42165,42165,64
19/07/2007,12.08.00,42165,42170,42165,42170,9
19/07/2007,12.09.00,42165,42170,42160,42160,11
19/07/2007,12.10.00,42160,42175,42160,42170,20
19/07/2007,12.11.00,42170,42180,42170,42180,11
19/07/2007,12.12.00,42180,42180,42180,42180,7
19/07/2007,12.13.00,42175,42175,42165,42165,30
19/07/2007,12.14.00,42165,42165,42165,42165,2
19/07/2007,12.15.00,42165,42165,42165,42165,5
19/07/2007,12.16.00,42160,42170,42160,42170,18
19/07/2007,12.17.00,42165,42175,42165,42175,18
19/07/2007,12.18.00,42180,42180,42175,42175,6
19/07/2007,12.19.00,42180,42180,42175,42175,13
19/07/2007,12.20.00,42180,42185,42180,42185,18
19/07/2007,12.21.00,42190,42190,42190,42190,2
19/07/2007,12.22.00,42195,42200,42195,42195,8
19/07/2007,12.23.00,42190,42195,42190,42195,8
19/07/2007,12.24.00,42190,42190,42180,42180,10
19/07/2007,12.25.00,42185,42185,42185,42185,2
19/07/2007,12.26.00,42180,42185,42180,42185,8
19/07/2007,12.27.00,42185,42185,42180,42180,11
19/07/2007,12.28.00,42180,42180,42175,42175,5
19/07/2007,12.29.00,42175,42175,42175,42175,7
19/07/2007,12.30.00,42175,42180,42175,42180,5
19/07/2007,12.31.00,42180,42180,42175,42175,5
19/07/2007,12.33.00,42180,42185,42175,42180,12
19/07/2007,12.34.00,42180,42180,42180,42180,2
19/07/2007,12.35.00,42180,42180,42180,42180,1
19/07/2007,12.36.00,42180,42190,42180,42190,8
19/07/2007,12.37.00,42190,42195,42185,42195,32
19/07/2007,12.38.00,42190,42195,42190,42190,9
19/07/2007,12.39.00,42190,42200,42190,42200,18
19/07/2007,12.40.00,42200,42230,42200,42225,43
19/07/2007,12.41.00,42225,42230,42220,42220,17
19/07/2007,12.42.00,42225,42225,42210,42210,19
19/07/2007,12.43.00,42215,42220,42215,42220,6
19/07/2007,12.44.00,42215,42225,42210,42225,14
19/07/2007,12.45.00,42225,42230,42220,42230,5
19/07/2007,12.46.00,42230,42235,42225,42235,9
19/07/2007,12.47.00,42230,42230,42225,42225,3
19/07/2007,12.48.00,42230,42230,42230,42230,1
19/07/2007,12.49.00,42220,42220,42220,42220,1
19/07/2007,12.50.00,42225,42240,42225,42230,22
19/07/2007,12.51.00,42230,42240,42230,42240,7
19/07/2007,12.52.00,42230,42230,42220,42220,8
19/07/2007,12.53.00,42220,42225,42210,42215,11
19/07/2007,12.55.00,42215,42215,42215,42215,1
19/07/2007,12.56.00,42220,42220,42215,42215,3
19/07/2007,12.58.00,42220,42230,42220,42230,23
19/07/2007,12.59.00,42220,42220,42220,42220,50
19/07/2007,13.00.00,42225,42235,42225,42235,11
19/07/2007,13.03.00,42225,42225,42225,42225,2
19/07/2007,13.04.00,42225,42225,42225,42225,7
19/07/2007,13.05.00,42235,42240,42230,42230,7
19/07/2007,13.06.00,42235,42235,42235,42235,2
19/07/2007,13.07.00,42240,42255,42240,42255,30
19/07/2007,13.08.00,42255,42270,42255,42265,24
19/07/2007,13.09.00,42255,42260,42255,42255,4
19/07/2007,13.10.00,42255,42260,42255,42260,4
19/07/2007,13.11.00,42255,42255,42250,42250,9
19/07/2007,13.12.00,42250,42250,42235,42235,11
19/07/2007,13.13.00,42240,42240,42240,42240,5
19/07/2007,13.14.00,42245,42245,42240,42240,4
19/07/2007,13.15.00,42245,42255,42240,42255,11
19/07/2007,13.16.00,42250,42250,42240,42240,13
19/07/2007,13.17.00,42250,42250,42250,42250,1
19/07/2007,13.18.00,42250,42250,42245,42245,6
19/07/2007,13.20.00,42250,42260,42245,42260,9
19/07/2007,13.21.00,42255,42255,42255,42255,6
19/07/2007,13.22.00,42260,42260,42260,42260,7
19/07/2007,13.24.00,42250,42250,42240,42240,22
19/07/2007,13.25.00,42240,42245,42240,42245,2
19/07/2007,13.26.00,42245,42245,42240,42240,2
19/07/2007,13.28.00,42245,42250,42245,42250,2
19/07/2007,13.29.00,42250,42250,42250,42250,1
19/07/2007,13.31.00,42250,42250,42250,42250,2
19/07/2007,13.32.00,42245,42245,42240,42240,2
19/07/2007,13.33.00,42240,42240,42240,42240,5
19/07/2007,13.34.00,42235,42235,42215,42220,15
19/07/2007,13.36.00,42225,42240,42225,42240,7
19/07/2007,13.38.00,42235,42240,42235,42240,7
19/07/2007,13.39.00,42245,42245,42235,42240,6
19/07/2007,13.40.00,42235,42250,42235,42250,4
19/07/2007,13.41.00,42250,42250,42240,42240,4
19/07/2007,13.42.00,42250,42255,42250,42255,2
19/07/2007,13.43.00,42250,42250,42250,42250,2
19/07/2007,13.44.00,42250,42255,42250,42255,2
19/07/2007,13.45.00,42245,42255,42245,42255,3
19/07/2007,13.46.00,42250,42250,42250,42250,2
19/07/2007,13.47.00,42250,42250,42245,42245,3
19/07/2007,13.48.00,42250,42250,42250,42250,2
19/07/2007,13.49.00,42255,42255,42250,42250,5
19/07/2007,13.50.00,42255,42255,42250,42250,4
19/07/2007,13.51.00,42250,42255,42250,42255,4
19/07/2007,13.52.00,42255,42260,42255,42255,10
19/07/2007,13.53.00,42260,42260,42260,42260,52
19/07/2007,13.54.00,42260,42260,42255,42260,7
19/07/2007,13.55.00,42260,42260,42260,42260,3
19/07/2007,13.56.00,42265,42265,42265,42265,2
19/07/2007,13.57.00,42265,42270,42265,42270,2
19/07/2007,13.58.00,42265,42280,42265,42280,88
19/07/2007,13.59.00,42275,42285,42275,42275,13
19/07/2007,14.00.00,42275,42280,42260,42260,26
19/07/2007,14.01.00,42265,42275,42265,42275,17
19/07/2007,14.02.00,42275,42275,42275,42275,9
19/07/2007,14.03.00,42280,42280,42275,42280,13
19/07/2007,14.04.00,42270,42280,42270,42280,3
19/07/2007,14.05.00,42275,42275,42270,42270,6
19/07/2007,14.06.00,42275,42275,42260,42260,24
19/07/2007,14.07.00,42260,42260,42250,42260,16
19/07/2007,14.08.00,42265,42270,42265,42270,18
19/07/2007,14.09.00,42265,42270,42265,42270,3
19/07/2007,14.10.00,42270,42270,42270,42270,3
19/07/2007,14.11.00,42270,42275,42260,42270,15
19/07/2007,14.12.00,42270,42280,42270,42275,17
19/07/2007,14.13.00,42280,42280,42265,42270,5
19/07/2007,14.14.00,42275,42275,42275,42275,2
19/07/2007,14.15.00,42275,42280,42260,42265,22
19/07/2007,14.16.00,42270,42270,42260,42260,3
19/07/2007,14.17.00,42265,42275,42260,42275,8
19/07/2007,14.18.00,42265,42270,42265,42265,5
19/07/2007,14.21.00,42275,42280,42275,42280,13
19/07/2007,14.22.00,42280,42285,42280,42280,6
19/07/2007,14.24.00,42285,42285,42280,42280,4
19/07/2007,14.25.00,42280,42290,42280,42290,30
19/07/2007,14.26.00,42295,42300,42295,42300,11
19/07/2007,14.27.00,42295,42295,42285,42290,10
19/07/2007,14.28.00,42290,42290,42290,42290,1
19/07/2007,14.29.00,42295,42295,42285,42290,5
19/07/2007,14.30.00,42290,42310,42290,42300,38
19/07/2007,14.31.00,42300,42305,42295,42305,21
19/07/2007,14.32.00,42300,42300,42300,42300,7
19/07/2007,14.33.00,42305,42330,42305,42315,46
19/07/2007,14.34.00,42320,42320,42300,42305,40
19/07/2007,14.35.00,42305,42310,42305,42310,9
19/07/2007,14.36.00,42305,42310,42300,42310,15
19/07/2007,14.37.00,42310,42325,42310,42325,21
19/07/2007,14.38.00,42330,42345,42330,42345,59
19/07/2007,14.39.00,42340,42345,42335,42335,21
19/07/2007,14.40.00,42335,42360,42335,42350,32
19/07/2007,14.41.00,42350,42350,42330,42330,30
19/07/2007,14.42.00,42330,42330,42320,42330,20
19/07/2007,14.43.00,42330,42335,42330,42335,13
19/07/2007,14.44.00,42335,42340,42320,42325,32
19/07/2007,14.45.00,42330,42330,42330,42330,3
19/07/2007,14.46.00,42335,42335,42330,42335,16
19/07/2007,14.47.00,42325,42325,42325,42325,3
19/07/2007,14.48.00,42330,42330,42320,42320,23
19/07/2007,14.49.00,42315,42315,42300,42310,47
19/07/2007,14.50.00,42310,42310,42310,42310,2
19/07/2007,14.51.00,42315,42330,42315,42330,16
19/07/2007,14.52.00,42330,42335,42325,42325,13
19/07/2007,14.53.00,42330,42330,42330,42330,2
19/07/2007,14.54.00,42330,42330,42330,42330,1
19/07/2007,14.55.00,42330,42335,42325,42335,10
19/07/2007,14.56.00,42330,42330,42330,42330,1
19/07/2007,14.57.00,42335,42335,42325,42325,3
19/07/2007,14.58.00,42335,42340,42335,42335,15
19/07/2007,14.59.00,42335,42350,42335,42345,23
19/07/2007,15.00.00,42350,42360,42350,42360,28
19/07/2007,15.01.00,42365,42375,42360,42370,32
19/07/2007,15.02.00,42370,42370,42355,42360,15
19/07/2007,15.03.00,42355,42365,42355,42360,18
19/07/2007,15.04.00,42360,42360,42355,42355,4
19/07/2007,15.05.00,42355,42365,42355,42365,4
19/07/2007,15.06.00,42365,42375,42365,42370,17
19/07/2007,15.07.00,42380,42390,42365,42365,113
19/07/2007,15.08.00,42375,42385,42375,42375,21
19/07/2007,15.09.00,42370,42380,42370,42370,14
19/07/2007,15.10.00,42370,42375,42365,42375,16
19/07/2007,15.11.00,42365,42365,42360,42360,6
19/07/2007,15.12.00,42355,42360,42345,42350,44
19/07/2007,15.13.00,42355,42355,42340,42340,8
19/07/2007,15.14.00,42350,42360,42350,42355,27
19/07/2007,15.15.00,42360,42360,42350,42360,14
19/07/2007,15.16.00,42360,42365,42360,42360,19
19/07/2007,15.17.00,42365,42370,42365,42365,9
19/07/2007,15.18.00,42365,42365,42365,42365,2
19/07/2007,15.19.00,42370,42375,42365,42365,12
19/07/2007,15.20.00,42370,42370,42360,42360,2
19/07/2007,15.21.00,42365,42370,42360,42360,7
19/07/2007,15.22.00,42370,42370,42365,42365,134
19/07/2007,15.23.00,42370,42375,42370,42375,4
19/07/2007,15.24.00,42370,42375,42365,42365,8
19/07/2007,15.25.00,42365,42365,42365,42365,3
19/07/2007,15.26.00,42360,42365,42340,42345,25
19/07/2007,15.27.00,42345,42350,42345,42345,4
19/07/2007,15.28.00,42345,42345,42345,42345,7
19/07/2007,15.29.00,42345,42345,42335,42345,18
19/07/2007,15.30.00,42345,42370,42345,42370,22
19/07/2007,15.31.00,42375,42380,42365,42370,31
19/07/2007,15.32.00,42360,42365,42355,42365,17
19/07/2007,15.33.00,42365,42370,42355,42355,7
19/07/2007,15.34.00,42365,42375,42365,42370,16
19/07/2007,15.35.00,42375,42380,42365,42375,21
19/07/2007,15.36.00,42385,42390,42375,42380,90
19/07/2007,15.37.00,42380,42390,42375,42375,27
19/07/2007,15.38.00,42370,42380,42365,42370,19
19/07/2007,15.39.00,42380,42500,42380,42450,415
19/07/2007,15.40.00,42450,42465,42445,42455,102
19/07/2007,15.41.00,42455,42460,42445,42445,69
19/07/2007,15.42.00,42450,42450,42440,42445,31
19/07/2007,15.43.00,42445,42450,42435,42440,55
19/07/2007,15.44.00,42435,42440,42430,42435,25
19/07/2007,15.45.00,42440,42450,42435,42440,36
19/07/2007,15.46.00,42440,42440,42430,42430,37
19/07/2007,15.47.00,42425,42435,42425,42425,33
19/07/2007,15.48.00,42420,42440,42420,42430,69
19/07/2007,15.49.00,42435,42435,42430,42430,17
19/07/2007,15.50.00,42430,42440,42425,42430,25
19/07/2007,15.51.00,42425,42430,42420,42425,27
19/07/2007,15.52.00,42425,42435,42425,42435,28
19/07/2007,15.53.00,42435,42445,42435,42445,64
19/07/2007,15.54.00,42440,42450,42440,42440,53
19/07/2007,15.55.00,42440,42445,42435,42440,22
19/07/2007,15.56.00,42440,42440,42430,42430,22
19/07/2007,15.57.00,42435,42440,42430,42435,17
19/07/2007,15.58.00,42435,42435,42430,42430,21
19/07/2007,15.59.00,42435,42440,42435,42440,16
19/07/2007,16.00.00,42430,42430,42405,42405,81
19/07/2007,16.01.00,42410,42415,42390,42395,92
19/07/2007,16.02.00,42390,42400,42390,42390,44
19/07/2007,16.03.00,42400,42410,42395,42400,93
19/07/2007,16.04.00,42410,42430,42410,42420,41
19/07/2007,16.05.00,42425,42425,42420,42420,3
19/07/2007,16.06.00,42420,42425,42415,42425,6
19/07/2007,16.07.00,42420,42420,42420,42420,10
19/07/2007,16.08.00,42420,42435,42415,42435,47
19/07/2007,16.09.00,42435,42455,42435,42450,80
19/07/2007,16.10.00,42455,42455,42440,42440,96
19/07/2007,16.11.00,42435,42450,42435,42440,21
19/07/2007,16.12.00,42440,42445,42440,42440,40
19/07/2007,16.13.00,42440,42445,42415,42415,82
19/07/2007,16.14.00,42415,42430,42415,42425,29
19/07/2007,16.15.00,42430,42445,42430,42440,49
19/07/2007,16.16.00,42430,42440,42425,42440,14
19/07/2007,16.17.00,42445,42445,42430,42430,4
19/07/2007,16.18.00,42440,42450,42440,42445,21
19/07/2007,16.19.00,42445,42445,42435,42440,12
19/07/2007,16.20.00,42435,42435,42410,42410,33
19/07/2007,16.21.00,42410,42415,42395,42405,30
19/07/2007,16.22.00,42405,42415,42400,42410,31
19/07/2007,16.23.00,42415,42415,42410,42415,18
19/07/2007,16.24.00,42415,42420,42400,42405,20
19/07/2007,16.25.00,42400,42410,42395,42405,27
19/07/2007,16.26.00,42400,42405,42390,42400,25
19/07/2007,16.27.00,42400,42415,42400,42415,24
19/07/2007,16.28.00,42415,42425,42415,42420,20
19/07/2007,16.29.00,42425,42425,42405,42415,24
19/07/2007,16.30.00,42415,42425,42410,42410,20
19/07/2007,16.31.00,42415,42415,42390,42390,27
19/07/2007,16.32.00,42390,42415,42390,42410,46
19/07/2007,16.33.00,42415,42420,42390,42390,83
19/07/2007,16.34.00,42390,42425,42380,42415,83
19/07/2007,16.35.00,42415,42425,42400,42400,29
19/07/2007,16.36.00,42400,42420,42390,42395,49
19/07/2007,16.37.00,42395,42395,42385,42385,18
19/07/2007,16.38.00,42385,42385,42375,42375,21
19/07/2007,16.39.00,42375,42395,42370,42385,16
19/07/2007,16.40.00,42380,42395,42380,42380,31
19/07/2007,16.41.00,42385,42390,42370,42370,19
19/07/2007,16.42.00,42375,42385,42375,42385,6
19/07/2007,16.43.00,42380,42385,42380,42380,8
19/07/2007,16.44.00,42380,42390,42380,42380,86
19/07/2007,16.45.00,42380,42385,42360,42360,32
19/07/2007,16.46.00,42365,42365,42345,42350,58
19/07/2007,16.47.00,42350,42360,42350,42355,27
19/07/2007,16.48.00,42355,42355,42330,42340,94
19/07/2007,16.49.00,42340,42355,42340,42340,62
19/07/2007,16.50.00,42340,42350,42335,42340,26
19/07/2007,16.51.00,42335,42350,42330,42340,29
19/07/2007,16.52.00,42350,42350,42345,42350,10
19/07/2007,16.53.00,42345,42355,42340,42345,32
19/07/2007,16.54.00,42345,42345,42345,42345,3
19/07/2007,16.55.00,42345,42345,42285,42295,173
19/07/2007,16.56.00,42295,42300,42275,42275,51
19/07/2007,16.57.00,42280,42300,42280,42295,38
19/07/2007,16.58.00,42295,42305,42280,42285,62
19/07/2007,16.59.00,42285,42295,42275,42295,101
19/07/2007,17.00.00,42290,42300,42285,42295,39
19/07/2007,17.01.00,42295,42305,42295,42305,17
19/07/2007,17.02.00,42310,42320,42305,42320,35
19/07/2007,17.03.00,42320,42335,42320,42325,55
19/07/2007,17.04.00,42330,42335,42325,42330,28
19/07/2007,17.05.00,42330,42335,42325,42330,21
19/07/2007,17.06.00,42330,42335,42330,42330,15
19/07/2007,17.07.00,42330,42345,42325,42345,46
19/07/2007,17.08.00,42350,42360,42325,42330,69
19/07/2007,17.09.00,42330,42330,42325,42330,17
19/07/2007,17.10.00,42335,42340,42330,42330,47
19/07/2007,17.11.00,42330,42345,42330,42345,17
19/07/2007,17.12.00,42340,42345,42335,42340,22
19/07/2007,17.13.00,42335,42345,42335,42335,16
19/07/2007,17.14.00,42330,42330,42315,42320,48
19/07/2007,17.15.00,42315,42330,42315,42330,29
19/07/2007,17.16.00,42330,42340,42325,42330,25
19/07/2007,17.17.00,42330,42340,42325,42330,16
19/07/2007,17.18.00,42330,42375,42330,42355,65
19/07/2007,17.19.00,42370,42370,42360,42370,16
19/07/2007,17.20.00,42370,42400,42370,42380,64
19/07/2007,17.21.00,42395,42395,42370,42375,29
19/07/2007,17.22.00,42385,42390,42365,42365,29
19/07/2007,17.23.00,42365,42370,42360,42360,22
19/07/2007,17.24.00,42365,42375,42360,42365,77
19/07/2007,17.25.00,42365,42390,42360,42385,77
19/07/2007,17.26.00,42385,42390,42370,42370,75
19/07/2007,17.27.00,42375,42390,42365,42385,30
19/07/2007,17.28.00,42385,42385,42380,42380,2
19/07/2007,17.29.00,42380,42415,42380,42410,90
19/07/2007,17.30.00,42410,42415,42400,42405,40
19/07/2007,17.31.00,42405,42405,42395,42395,10
19/07/2007,17.32.00,42400,42400,42390,42395,31
19/07/2007,17.33.00,42390,42400,42385,42390,36
19/07/2007,17.34.00,42380,42380,42365,42370,29
19/07/2007,17.35.00,42370,42370,42355,42355,39
19/07/2007,17.36.00,42350,42355,42350,42350,17
19/07/2007,17.37.00,42355,42380,42355,42380,36
19/07/2007,17.38.00,42375,42385,42375,42385,20
19/07/2007,17.39.00,42375,42385,42360,42370,32
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/07/2007,17:22:00,42385,42390,42365,42365,29
19/07/2007,17:23:00,42365,42370,42360,42360,22
19/07/2007,17:24:00,42365,42375,42360,42365,77
19/07/2007,17:25:00,42365,42390,42360,42385,77
19/07/2007,17:26:00,42385,42390,42370,42370,75
19/07/2007,17:27:00,42375,42390,42365,42385,30
19/07/2007,17:28:00,42385,42385,42380,42380,2
19/07/2007,17:29:00,42380,42415,42380,42410,90
19/07/2007,17:30:00,42410,42415,42400,42405,40
19/07/2007,17:31:00,42405,42405,42395,42395,10
19/07/2007,17:32:00,42400,42400,42390,42395,31
19/07/2007,17:33:00,42390,42400,42385,42390,36
19/07/2007,17:34:00,42380,42380,42365,42370,29
19/07/2007,17:35:00,42370,42370,42355,42355,39
19/07/2007,17:36:00,42350,42355,42350,42350,17
19/07/2007,17:37:00,42355,42380,42355,42380,36
19/07/2007,17:38:00,42375,42385,42375,42385,20
19/07/2007,17:39:00,42375,42385,42360,42370,32
20/07/2007,09:00:00,42345,42415,42345,42390,118
20/07/2007,09:01:00,42385,42385,42365,42370,60
20/07/2007,09:02:00,42370,42395,42370,42395,22
20/07/2007,09:03:00,42395,42395,42380,42390,36
20/07/2007,09:04:00,42400,42400,42385,42395,20
20/07/2007,09:05:00,42400,42410,42390,42410,28
20/07/2007,09:06:00,42410,42425,42400,42420,56
20/07/2007,09:07:00,42425,42430,42420,42430,23
20/07/2007,09:08:00,42430,42445,42425,42425,44
20/07/2007,09:09:00,42420,42435,42420,42430,14
20/07/2007,09:10:00,42430,42430,42415,42420,34
20/07/2007,09:11:00,42420,42420,42420,42420,17
20/07/2007,09:12:00,42420,42420,42415,42415,5
20/07/2007,09:13:00,42420,42420,42410,42410,20
20/07/2007,09:14:00,42410,42415,42410,42410,17
20/07/2007,09:15:00,42410,42420,42410,42415,13
20/07/2007,09:16:00,42420,42435,42420,42430,33
20/07/2007,09:17:00,42425,42440,42425,42440,30
20/07/2007,09:18:00,42440,42470,42440,42455,76
20/07/2007,09:19:00,42460,42465,42455,42455,22
20/07/2007,09:20:00,42450,42465,42450,42460,24
20/07/2007,09:21:00,42460,42460,42440,42440,42
20/07/2007,09:22:00,42440,42440,42440,42440,8
20/07/2007,09:23:00,42445,42445,42440,42445,8
20/07/2007,09:24:00,42445,42450,42435,42450,26
20/07/2007,09:25:00,42450,42455,42445,42445,7
20/07/2007,09:26:00,42440,42440,42425,42425,25
20/07/2007,09:27:00,42435,42440,42435,42435,7
20/07/2007,09:28:00,42435,42440,42430,42430,10
20/07/2007,09:29:00,42430,42430,42430,42430,4
20/07/2007,09:30:00,42430,42435,42430,42435,6
20/07/2007,09:31:00,42430,42430,42425,42425,8
20/07/2007,09:32:00,42425,42430,42425,42430,3
20/07/2007,09:33:00,42430,42430,42430,42430,11
20/07/2007,09:34:00,42425,42440,42425,42440,25
20/07/2007,09:35:00,42445,42460,42445,42460,26
20/07/2007,09:36:00,42465,42480,42460,42480,41
20/07/2007,09:37:00,42480,42490,42480,42490,40
20/07/2007,09:38:00,42485,42485,42480,42480,17
20/07/2007,09:39:00,42485,42515,42485,42515,141
20/07/2007,09:40:00,42515,42515,42490,42495,54
20/07/2007,09:41:00,42500,42500,42495,42495,16
20/07/2007,09:42:00,42495,42495,42495,42495,6
20/07/2007,09:43:00,42495,42495,42485,42490,9
20/07/2007,09:44:00,42485,42490,42485,42490,13
20/07/2007,09:45:00,42490,42500,42490,42495,25
20/07/2007,09:46:00,42490,42495,42490,42495,8
20/07/2007,09:47:00,42485,42490,42485,42485,21
20/07/2007,09:48:00,42485,42495,42485,42495,12
20/07/2007,09:49:00,42495,42515,42495,42510,77
20/07/2007,09:50:00,42510,42520,42505,42510,29
20/07/2007,09:51:00,42505,42505,42485,42490,30
20/07/2007,09:52:00,42490,42490,42490,42490,1
20/07/2007,09:53:00,42490,42495,42490,42495,12
20/07/2007,09:54:00,42500,42505,42500,42500,6
20/07/2007,09:55:00,42495,42495,42475,42475,29
20/07/2007,09:56:00,42475,42475,42455,42455,45
20/07/2007,09:57:00,42460,42465,42455,42460,20
20/07/2007,09:58:00,42455,42465,42455,42465,8
20/07/2007,09:59:00,42460,42460,42445,42445,14
20/07/2007,10:00:00,42450,42450,42440,42445,37
20/07/2007,10:01:00,42445,42450,42440,42440,15
20/07/2007,10:02:00,42445,42455,42445,42455,19
20/07/2007,10:03:00,42460,42465,42455,42465,20
20/07/2007,10:04:00,42465,42470,42465,42465,16
20/07/2007,10:05:00,42460,42460,42460,42460,8
20/07/2007,10:06:00,42460,42465,42460,42460,9
20/07/2007,10:07:00,42460,42460,42450,42450,15
20/07/2007,10:08:00,42450,42450,42435,42435,17
20/07/2007,10:09:00,42435,42435,42415,42415,40
20/07/2007,10:10:00,42415,42430,42415,42430,14
20/07/2007,10:11:00,42430,42435,42430,42435,11
20/07/2007,10:12:00,42435,42440,42430,42440,12
20/07/2007,10:13:00,42440,42450,42440,42440,26
20/07/2007,10:14:00,42440,42465,42440,42465,31
20/07/2007,10:15:00,42465,42465,42455,42455,11
20/07/2007,10:16:00,42455,42455,42455,42455,1
20/07/2007,10:17:00,42450,42450,42450,42450,4
20/07/2007,10:18:00,42450,42450,42440,42440,12
20/07/2007,10:19:00,42440,42450,42440,42445,6
20/07/2007,10:20:00,42450,42470,42450,42465,32
20/07/2007,10:21:00,42460,42460,42450,42460,8
20/07/2007,10:22:00,42450,42460,42450,42460,4
20/07/2007,10:23:00,42460,42460,42460,42460,1
20/07/2007,10:24:00,42460,42460,42440,42450,15
20/07/2007,10:25:00,42450,42450,42440,42440,18
20/07/2007,10:26:00,42445,42450,42425,42430,31
20/07/2007,10:27:00,42420,42430,42390,42390,95
20/07/2007,10:28:00,42395,42395,42370,42380,71
20/07/2007,10:29:00,42380,42385,42370,42385,28
20/07/2007,10:30:00,42385,42400,42380,42400,14
20/07/2007,10:31:00,42400,42400,42380,42380,20
20/07/2007,10:32:00,42370,42375,42350,42370,64
20/07/2007,10:33:00,42370,42385,42365,42380,19
20/07/2007,10:34:00,42390,42390,42380,42380,11
20/07/2007,10:35:00,42375,42380,42375,42375,15
20/07/2007,10:36:00,42380,42380,42365,42365,23
20/07/2007,10:37:00,42360,42370,42355,42365,19
20/07/2007,10:38:00,42365,42365,42360,42360,2
20/07/2007,10:39:00,42360,42370,42360,42365,9
20/07/2007,10:40:00,42365,42380,42365,42380,17
20/07/2007,10:41:00,42380,42380,42370,42370,9
20/07/2007,10:42:00,42365,42370,42365,42370,9
20/07/2007,10:43:00,42370,42380,42365,42365,12
20/07/2007,10:44:00,42370,42370,42365,42365,4
20/07/2007,10:45:00,42370,42370,42360,42360,24
20/07/2007,10:46:00,42355,42355,42330,42335,68
20/07/2007,10:47:00,42335,42370,42335,42370,40
20/07/2007,10:48:00,42375,42375,42360,42365,22
20/07/2007,10:49:00,42365,42365,42345,42345,20
20/07/2007,10:50:00,42345,42355,42345,42355,29
20/07/2007,10:51:00,42355,42365,42355,42365,8
20/07/2007,10:52:00,42370,42370,42370,42370,11
20/07/2007,10:53:00,42375,42375,42370,42370,3
20/07/2007,10:54:00,42375,42375,42375,42375,1
20/07/2007,10:55:00,42365,42365,42365,42365,1
20/07/2007,10:56:00,42365,42365,42360,42360,5
20/07/2007,10:57:00,42360,42360,42360,42360,4
20/07/2007,10:58:00,42365,42375,42365,42365,10
20/07/2007,11:00:00,42365,42375,42360,42365,18
20/07/2007,11:01:00,42360,42360,42350,42355,11
20/07/2007,11:02:00,42350,42350,42345,42345,11
20/07/2007,11:03:00,42345,42345,42320,42320,46
20/07/2007,11:04:00,42330,42335,42325,42325,22
20/07/2007,11:05:00,42325,42330,42320,42325,22
20/07/2007,11:06:00,42320,42320,42305,42310,80
20/07/2007,11:07:00,42300,42315,42300,42315,26
20/07/2007,11:08:00,42320,42320,42320,42320,15
20/07/2007,11:09:00,42325,42330,42325,42330,15
20/07/2007,11:10:00,42330,42330,42300,42300,33
20/07/2007,11:11:00,42305,42315,42300,42300,19
20/07/2007,11:12:00,42300,42305,42300,42300,18
20/07/2007,11:13:00,42305,42305,42290,42295,36
20/07/2007,11:14:00,42295,42295,42265,42270,63
20/07/2007,11:15:00,42270,42295,42260,42290,41
20/07/2007,11:16:00,42295,42300,42280,42285,47
20/07/2007,11:17:00,42290,42310,42290,42300,52
20/07/2007,11:18:00,42300,42305,42295,42295,9
20/07/2007,11:19:00,42295,42320,42290,42315,19
20/07/2007,11:20:00,42310,42315,42300,42310,25
20/07/2007,11:21:00,42305,42310,42290,42295,23
20/07/2007,11:22:00,42300,42300,42295,42295,2
20/07/2007,11:23:00,42300,42300,42300,42300,4
20/07/2007,11:24:00,42300,42300,42285,42285,11
20/07/2007,11:25:00,42285,42290,42275,42290,31
20/07/2007,11:26:00,42290,42330,42290,42330,40
20/07/2007,11:27:00,42320,42325,42310,42325,26
20/07/2007,11:28:00,42325,42325,42300,42305,23
20/07/2007,11:29:00,42300,42310,42300,42310,4
20/07/2007,11:30:00,42305,42320,42305,42320,11
20/07/2007,11:31:00,42320,42320,42310,42310,9
20/07/2007,11:32:00,42305,42305,42300,42300,12
20/07/2007,11:33:00,42295,42300,42295,42300,3
20/07/2007,11:34:00,42295,42310,42295,42305,11
20/07/2007,11:35:00,42295,42300,42295,42295,7
20/07/2007,11:36:00,42295,42295,42295,42295,1
20/07/2007,11:37:00,42300,42300,42295,42295,27
20/07/2007,11:38:00,42300,42315,42300,42310,11
20/07/2007,11:39:00,42310,42315,42310,42310,9
20/07/2007,11:40:00,42310,42310,42285,42290,31
20/07/2007,11:41:00,42290,42290,42285,42290,7
20/07/2007,11:42:00,42295,42295,42290,42290,7
20/07/2007,11:43:00,42300,42310,42300,42305,20
20/07/2007,11:44:00,42310,42315,42310,42315,13
20/07/2007,11:45:00,42310,42310,42305,42305,8
20/07/2007,11:46:00,42305,42305,42290,42290,25
20/07/2007,11:47:00,42295,42305,42280,42305,27
20/07/2007,11:48:00,42305,42310,42305,42310,4
20/07/2007,11:49:00,42315,42315,42300,42310,7
20/07/2007,11:50:00,42315,42330,42315,42330,20
20/07/2007,11:51:00,42335,42350,42335,42340,34
20/07/2007,11:52:00,42345,42345,42345,42345,15
20/07/2007,11:53:00,42345,42355,42345,42355,9
20/07/2007,11:54:00,42355,42355,42350,42350,12
20/07/2007,11:55:00,42360,42360,42350,42360,11
20/07/2007,11:56:00,42355,42355,42345,42345,16
20/07/2007,11:57:00,42345,42355,42345,42355,10
20/07/2007,11:58:00,42360,42365,42350,42355,21
20/07/2007,11:59:00,42360,42360,42355,42355,4
20/07/2007,12:00:00,42355,42355,42345,42345,12
20/07/2007,12:01:00,42340,42340,42325,42330,16
20/07/2007,12:02:00,42335,42335,42325,42325,8
20/07/2007,12:03:00,42330,42330,42320,42330,16
20/07/2007,12:04:00,42325,42325,42305,42305,29
20/07/2007,12:05:00,42310,42310,42295,42300,33
20/07/2007,12:06:00,42300,42310,42300,42310,15
20/07/2007,12:08:00,42315,42325,42315,42325,6
20/07/2007,12:09:00,42325,42325,42325,42325,4
20/07/2007,12:10:00,42320,42330,42320,42330,16
20/07/2007,12:11:00,42330,42340,42325,42340,32
20/07/2007,12:12:00,42340,42355,42340,42355,16
20/07/2007,12:13:00,42355,42380,42350,42375,85
20/07/2007,12:14:00,42375,42375,42365,42365,36
20/07/2007,12:15:00,42365,42370,42365,42365,4
20/07/2007,12:16:00,42360,42360,42330,42330,51
20/07/2007,12:17:00,42330,42335,42330,42335,7
20/07/2007,12:19:00,42335,42345,42335,42345,2
20/07/2007,12:20:00,42345,42345,42340,42345,5
20/07/2007,12:22:00,42335,42345,42335,42345,29
20/07/2007,12:23:00,42340,42340,42340,42340,3
20/07/2007,12:24:00,42345,42345,42345,42345,3
20/07/2007,12:25:00,42335,42340,42335,42335,9
20/07/2007,12:27:00,42335,42345,42335,42345,8
20/07/2007,12:28:00,42350,42350,42350,42350,1
20/07/2007,12:29:00,42350,42360,42350,42350,9
20/07/2007,12:30:00,42350,42350,42350,42350,1
20/07/2007,12:31:00,42355,42360,42355,42360,4
20/07/2007,12:32:00,42360,42365,42360,42360,9
20/07/2007,12:33:00,42360,42360,42355,42355,12
20/07/2007,12:34:00,42355,42355,42355,42355,1
20/07/2007,12:35:00,42355,42355,42345,42345,7
20/07/2007,12:36:00,42340,42370,42340,42370,34
20/07/2007,12:37:00,42365,42365,42365,42365,4
20/07/2007,12:38:00,42355,42360,42355,42360,7
20/07/2007,12:39:00,42360,42360,42360,42360,1
20/07/2007,12:40:00,42365,42370,42365,42365,8
20/07/2007,12:41:00,42360,42370,42360,42370,30
20/07/2007,12:42:00,42360,42360,42360,42360,10
20/07/2007,12:43:00,42355,42355,42350,42350,9
20/07/2007,12:44:00,42345,42345,42335,42340,10
20/07/2007,12:45:00,42340,42340,42340,42340,4
20/07/2007,12:46:00,42335,42335,42330,42330,5
20/07/2007,12:47:00,42335,42340,42335,42340,8
20/07/2007,12:48:00,42335,42335,42335,42335,1
20/07/2007,12:49:00,42335,42335,42335,42335,1
20/07/2007,12:50:00,42330,42335,42320,42330,14
20/07/2007,12:51:00,42330,42330,42325,42325,3
20/07/2007,12:52:00,42330,42330,42330,42330,1
20/07/2007,12:53:00,42330,42330,42330,42330,2
20/07/2007,12:54:00,42330,42330,42320,42320,7
20/07/2007,12:55:00,42320,42325,42320,42325,6
20/07/2007,12:56:00,42320,42320,42305,42310,13
20/07/2007,12:57:00,42305,42305,42295,42300,19
20/07/2007,12:58:00,42300,42300,42290,42290,18
20/07/2007,12:59:00,42290,42290,42285,42285,5
20/07/2007,13:00:00,42285,42320,42280,42300,53
20/07/2007,13:01:00,42315,42315,42305,42310,9
20/07/2007,13:02:00,42305,42305,42295,42300,8
20/07/2007,13:03:00,42290,42295,42280,42280,13
20/07/2007,13:04:00,42290,42290,42275,42280,15
20/07/2007,13:05:00,42280,42290,42275,42280,31
20/07/2007,13:06:00,42280,42285,42275,42285,13
20/07/2007,13:08:00,42270,42270,42245,42255,84
20/07/2007,13:09:00,42255,42255,42245,42255,15
20/07/2007,13:10:00,42255,42270,42255,42265,26
20/07/2007,13:11:00,42260,42265,42255,42255,12
20/07/2007,13:12:00,42255,42255,42250,42255,9
20/07/2007,13:13:00,42245,42245,42220,42235,61
20/07/2007,13:14:00,42235,42240,42235,42240,13
20/07/2007,13:15:00,42240,42245,42240,42245,19
20/07/2007,13:16:00,42240,42240,42225,42225,18
20/07/2007,13:17:00,42230,42230,42215,42230,38
20/07/2007,13:18:00,42235,42240,42225,42240,24
20/07/2007,13:19:00,42240,42245,42240,42240,23
20/07/2007,13:20:00,42235,42245,42230,42235,19
20/07/2007,13:21:00,42230,42235,42230,42230,7
20/07/2007,13:22:00,42235,42240,42235,42240,8
20/07/2007,13:23:00,42240,42240,42235,42235,13
20/07/2007,13:24:00,42240,42245,42230,42230,14
20/07/2007,13:25:00,42230,42250,42230,42250,29
20/07/2007,13:26:00,42245,42250,42245,42245,8
20/07/2007,13:27:00,42245,42250,42245,42250,13
20/07/2007,13:29:00,42250,42260,42250,42260,11
20/07/2007,13:30:00,42250,42250,42235,42240,23
20/07/2007,13:31:00,42240,42240,42210,42215,63
20/07/2007,13:32:00,42220,42225,42210,42215,22
20/07/2007,13:33:00,42210,42215,42200,42205,32
20/07/2007,13:34:00,42210,42210,42200,42210,18
20/07/2007,13:35:00,42205,42210,42190,42190,44
20/07/2007,13:36:00,42195,42195,42170,42175,71
20/07/2007,13:37:00,42170,42200,42165,42200,52
20/07/2007,13:38:00,42195,42195,42165,42170,31
20/07/2007,13:39:00,42170,42180,42165,42180,23
20/07/2007,13:40:00,42185,42195,42180,42180,17
20/07/2007,13:41:00,42185,42185,42180,42180,8
20/07/2007,13:42:00,42175,42180,42175,42175,18
20/07/2007,13:43:00,42180,42180,42165,42170,41
20/07/2007,13:44:00,42175,42195,42175,42185,19
20/07/2007,13:45:00,42190,42190,42175,42190,13
20/07/2007,13:46:00,42190,42200,42190,42195,17
20/07/2007,13:47:00,42195,42195,42185,42190,11
20/07/2007,13:48:00,42190,42200,42175,42190,27
20/07/2007,13:49:00,42185,42210,42180,42195,30
20/07/2007,13:50:00,42195,42200,42170,42170,31
20/07/2007,13:51:00,42165,42165,42130,42140,125
20/07/2007,13:52:00,42140,42150,42135,42145,21
20/07/2007,13:53:00,42145,42160,42145,42150,16
20/07/2007,13:54:00,42145,42155,42145,42155,6
20/07/2007,13:55:00,42155,42160,42150,42160,18
20/07/2007,13:56:00,42150,42150,42140,42140,35
20/07/2007,13:57:00,42140,42150,42140,42145,11
20/07/2007,13:58:00,42145,42145,42110,42110,90
20/07/2007,13:59:00,42110,42110,42095,42100,68
20/07/2007,14:00:00,42105,42115,42090,42095,52
20/07/2007,14:01:00,42095,42095,42045,42070,216
20/07/2007,14:02:00,42060,42075,42060,42070,24
20/07/2007,14:03:00,42075,42090,42075,42085,43
20/07/2007,14:04:00,42085,42095,42085,42085,26
20/07/2007,14:05:00,42095,42100,42090,42090,22
20/07/2007,14:06:00,42095,42100,42090,42095,18
20/07/2007,14:07:00,42090,42100,42090,42090,12
20/07/2007,14:08:00,42090,42090,42085,42085,13
20/07/2007,14:09:00,42085,42085,42065,42075,30
20/07/2007,14:10:00,42075,42080,42075,42080,12
20/07/2007,14:11:00,42080,42080,42055,42070,105
20/07/2007,14:12:00,42070,42070,42050,42060,25
20/07/2007,14:13:00,42060,42075,42060,42070,12
20/07/2007,14:14:00,42070,42080,42070,42075,5
20/07/2007,14:15:00,42075,42090,42075,42080,21
20/07/2007,14:16:00,42080,42095,42080,42090,79
20/07/2007,14:17:00,42085,42090,42080,42080,35
20/07/2007,14:18:00,42085,42095,42085,42085,40
20/07/2007,14:19:00,42085,42100,42085,42100,23
20/07/2007,14:20:00,42100,42100,42095,42100,10
20/07/2007,14:21:00,42100,42100,42065,42065,103
20/07/2007,14:22:00,42065,42065,42060,42065,28
20/07/2007,14:23:00,42065,42065,42065,42065,13
20/07/2007,14:24:00,42065,42065,42065,42065,4
20/07/2007,14:25:00,42070,42075,42045,42045,30
20/07/2007,14:26:00,42055,42065,42055,42060,57
20/07/2007,14:27:00,42055,42060,42055,42060,4
20/07/2007,14:28:00,42070,42070,42055,42055,19
20/07/2007,14:29:00,42055,42055,42055,42055,2
20/07/2007,14:30:00,42060,42070,42060,42065,28
20/07/2007,14:31:00,42070,42075,42070,42075,4
20/07/2007,14:32:00,42075,42110,42075,42110,65
20/07/2007,14:33:00,42110,42125,42110,42120,33
20/07/2007,14:34:00,42120,42120,42115,42115,6
20/07/2007,14:35:00,42115,42125,42115,42120,5
20/07/2007,14:36:00,42120,42125,42105,42105,20
20/07/2007,14:37:00,42105,42125,42100,42120,37
20/07/2007,14:38:00,42120,42120,42120,42120,10
20/07/2007,14:39:00,42120,42120,42110,42110,4
20/07/2007,14:40:00,42115,42115,42110,42115,10
20/07/2007,14:41:00,42110,42115,42110,42115,3
20/07/2007,14:42:00,42100,42100,42100,42100,11
20/07/2007,14:43:00,42100,42105,42095,42100,31
20/07/2007,14:44:00,42100,42110,42095,42110,11
20/07/2007,14:45:00,42115,42120,42105,42105,18
20/07/2007,14:46:00,42115,42115,42110,42110,2
20/07/2007,14:47:00,42115,42120,42110,42120,11
20/07/2007,14:48:00,42120,42125,42120,42125,15
20/07/2007,14:49:00,42130,42135,42130,42135,20
20/07/2007,14:50:00,42130,42130,42115,42120,40
20/07/2007,14:51:00,42115,42115,42110,42110,11
20/07/2007,14:52:00,42115,42125,42110,42125,45
20/07/2007,14:53:00,42125,42125,42125,42125,2
20/07/2007,14:54:00,42125,42125,42120,42120,5
20/07/2007,14:55:00,42120,42120,42120,42120,3
20/07/2007,14:56:00,42125,42125,42125,42125,3
20/07/2007,14:57:00,42125,42125,42120,42125,11
20/07/2007,14:58:00,42125,42140,42125,42135,35
20/07/2007,14:59:00,42135,42145,42135,42145,5
20/07/2007,15:00:00,42145,42145,42130,42130,16
20/07/2007,15:01:00,42130,42130,42125,42130,8
20/07/2007,15:02:00,42130,42135,42130,42135,8
20/07/2007,15:03:00,42135,42150,42135,42150,11
20/07/2007,15:04:00,42150,42165,42150,42160,25
20/07/2007,15:05:00,42155,42160,42155,42160,9
20/07/2007,15:06:00,42165,42165,42155,42155,10
20/07/2007,15:08:00,42155,42155,42140,42145,12
20/07/2007,15:09:00,42145,42145,42130,42130,37
20/07/2007,15:10:00,42130,42140,42125,42130,53
20/07/2007,15:11:00,42135,42140,42130,42130,21
20/07/2007,15:12:00,42125,42125,42115,42120,24
20/07/2007,15:13:00,42130,42130,42120,42120,27
20/07/2007,15:14:00,42125,42125,42110,42110,8
20/07/2007,15:15:00,42115,42120,42115,42115,7
20/07/2007,15:16:00,42120,42130,42120,42125,6
20/07/2007,15:17:00,42125,42125,42120,42120,3
20/07/2007,15:18:00,42120,42125,42115,42115,14
20/07/2007,15:19:00,42120,42120,42120,42120,11
20/07/2007,15:20:00,42120,42120,42120,42120,5
20/07/2007,15:21:00,42120,42125,42120,42125,2
20/07/2007,15:22:00,42120,42120,42115,42115,14
20/07/2007,15:23:00,42120,42130,42115,42130,8
20/07/2007,15:24:00,42130,42130,42130,42130,2
20/07/2007,15:25:00,42125,42125,42115,42115,2
20/07/2007,15:26:00,42120,42120,42115,42115,6
20/07/2007,15:27:00,42115,42115,42100,42110,36
20/07/2007,15:28:00,42115,42120,42105,42115,9
20/07/2007,15:29:00,42110,42135,42110,42135,33
20/07/2007,15:30:00,42135,42155,42130,42145,37
20/07/2007,15:31:00,42145,42160,42145,42150,31
20/07/2007,15:32:00,42150,42150,42120,42120,20
20/07/2007,15:33:00,42115,42140,42115,42135,43
20/07/2007,15:34:00,42135,42150,42135,42145,23
20/07/2007,15:35:00,42145,42150,42140,42140,31
20/07/2007,15:36:00,42150,42150,42130,42130,25
20/07/2007,15:37:00,42130,42135,42130,42130,7
20/07/2007,15:38:00,42130,42140,42130,42140,19
20/07/2007,15:39:00,42135,42140,42135,42140,11
20/07/2007,15:40:00,42145,42150,42140,42150,17
20/07/2007,15:41:00,42150,42170,42145,42170,35
20/07/2007,15:42:00,42175,42175,42155,42155,15
20/07/2007,15:43:00,42150,42150,42130,42135,23
20/07/2007,15:44:00,42135,42135,42125,42125,15
20/07/2007,15:45:00,42120,42125,42110,42125,22
20/07/2007,15:46:00,42115,42120,42115,42115,7
20/07/2007,15:47:00,42120,42120,42105,42105,28
20/07/2007,15:48:00,42110,42120,42110,42120,51
20/07/2007,15:49:00,42115,42125,42115,42125,12
20/07/2007,15:50:00,42125,42150,42125,42150,29
20/07/2007,15:51:00,42150,42155,42135,42145,53
20/07/2007,15:52:00,42140,42140,42130,42130,24
20/07/2007,15:53:00,42135,42135,42105,42105,48
20/07/2007,15:54:00,42105,42105,42060,42060,89
20/07/2007,15:55:00,42065,42075,42010,42010,199
20/07/2007,15:56:00,42015,42020,41965,41965,253
20/07/2007,15:57:00,41970,42010,41965,42000,125
20/07/2007,15:58:00,42000,42005,41950,41955,107
20/07/2007,15:59:00,41950,42005,41935,41990,107
20/07/2007,16:00:00,42000,42000,41950,41950,116
20/07/2007,16:01:00,41955,41965,41915,41920,176
20/07/2007,16:02:00,41920,41920,41900,41910,153
20/07/2007,16:03:00,41915,41945,41890,41920,223
20/07/2007,16:04:00,41935,41955,41920,41945,112
20/07/2007,16:05:00,41950,41975,41935,41970,83
20/07/2007,16:06:00,41970,41995,41970,41980,69
20/07/2007,16:07:00,41980,42000,41975,41990,88
20/07/2007,16:08:00,41990,41990,41970,41970,34
20/07/2007,16:09:00,41965,41975,41965,41970,22
20/07/2007,16:10:00,41970,41975,41955,41970,16
20/07/2007,16:11:00,41955,41980,41950,41975,68
20/07/2007,16:12:00,41980,41990,41975,41985,40
20/07/2007,16:13:00,41980,42000,41975,42000,42
20/07/2007,16:14:00,42000,42030,42000,42020,93
20/07/2007,16:15:00,42015,42020,41995,42005,43
20/07/2007,16:16:00,42000,42000,41980,41980,39
20/07/2007,16:17:00,41980,41985,41965,41965,23
20/07/2007,16:18:00,41965,41965,41940,41955,79
20/07/2007,16:19:00,41950,41955,41935,41950,117
20/07/2007,16:20:00,41950,41955,41935,41940,36
20/07/2007,16:21:00,41930,41950,41930,41950,34
20/07/2007,16:22:00,41950,41975,41940,41960,38
20/07/2007,16:23:00,41960,41970,41950,41950,26
20/07/2007,16:24:00,41945,41950,41925,41935,33
20/07/2007,16:25:00,41935,41950,41935,41950,63
20/07/2007,16:26:00,41945,41955,41945,41955,7
20/07/2007,16:27:00,41950,41950,41935,41940,35
20/07/2007,16:28:00,41945,41950,41940,41940,15
20/07/2007,16:29:00,41950,41960,41950,41955,34
20/07/2007,16:30:00,41955,41995,41955,41990,50
20/07/2007,16:31:00,42000,42010,41980,41990,99
20/07/2007,16:32:00,41990,42000,41965,41995,69
20/07/2007,16:33:00,41995,42000,41985,42000,41
20/07/2007,16:34:00,42000,42000,41960,41960,46
20/07/2007,16:35:00,41960,41970,41955,41955,26
20/07/2007,16:36:00,41960,41965,41920,41930,60
20/07/2007,16:37:00,41930,41930,41900,41915,62
20/07/2007,16:38:00,41920,41935,41920,41935,30
20/07/2007,16:39:00,41925,41945,41925,41945,21
20/07/2007,16:40:00,41950,41955,41930,41945,37
20/07/2007,16:41:00,41945,41970,41945,41950,78
20/07/2007,16:42:00,41950,41950,41930,41940,56
20/07/2007,16:43:00,41940,41940,41925,41925,22
20/07/2007,16:44:00,41920,41925,41900,41905,53
20/07/2007,16:45:00,41900,41900,41870,41890,98
20/07/2007,16:46:00,41885,41910,41885,41900,38
20/07/2007,16:47:00,41900,41910,41885,41895,41
20/07/2007,16:48:00,41890,41890,41825,41835,166
20/07/2007,16:49:00,41830,41860,41820,41860,79
20/07/2007,16:50:00,41855,41860,41845,41860,48
20/07/2007,16:51:00,41865,41900,41865,41890,78
20/07/2007,16:52:00,41890,41890,41855,41860,49
20/07/2007,16:53:00,41870,41875,41870,41870,23
20/07/2007,16:54:00,41875,41880,41860,41870,23
20/07/2007,16:55:00,41870,41885,41865,41880,16
20/07/2007,16:56:00,41885,41920,41885,41920,53
20/07/2007,16:57:00,41920,41935,41910,41920,33
20/07/2007,16:58:00,41915,41940,41915,41930,23
20/07/2007,16:59:00,41930,41930,41910,41910,30
20/07/2007,17:00:00,41915,41920,41905,41915,46
20/07/2007,17:01:00,41925,41930,41910,41910,29
20/07/2007,17:02:00,41910,41925,41900,41905,58
20/07/2007,17:03:00,41905,41910,41895,41895,31
20/07/2007,17:04:00,41890,41910,41890,41890,46
20/07/2007,17:05:00,41895,41895,41885,41885,16
20/07/2007,17:06:00,41890,41890,41875,41885,16
20/07/2007,17:07:00,41885,41900,41880,41895,23
20/07/2007,17:08:00,41895,41905,41890,41905,27
20/07/2007,17:09:00,41900,41930,41900,41930,32
20/07/2007,17:10:00,41925,41925,41905,41905,20
20/07/2007,17:11:00,41905,41930,41905,41925,23
20/07/2007,17:12:00,41930,41930,41920,41920,19
20/07/2007,17:13:00,41920,41925,41915,41915,51
20/07/2007,17:14:00,41915,41915,41900,41910,43
20/07/2007,17:15:00,41915,41915,41895,41905,64
20/07/2007,17:16:00,41895,41900,41880,41895,55
20/07/2007,17:17:00,41885,41890,41875,41880,50
20/07/2007,17:18:00,41880,41885,41870,41875,36
20/07/2007,17:19:00,41885,41895,41885,41885,20
20/07/2007,17:20:00,41880,41880,41860,41875,36
20/07/2007,17:21:00,41875,41875,41850,41860,110
20/07/2007,17:22:00,41855,41855,41805,41810,96
20/07/2007,17:23:00,41810,41830,41800,41805,84
20/07/2007,17:24:00,41815,41815,41775,41775,67
20/07/2007,17:25:00,41775,41775,41715,41750,210
20/07/2007,17:26:00,41750,41785,41745,41775,77
20/07/2007,17:27:00,41775,41780,41750,41760,64
20/07/2007,17:28:00,41760,41770,41730,41760,85
20/07/2007,17:29:00,41755,41770,41740,41765,60
20/07/2007,17:30:00,41750,41765,41730,41740,68
20/07/2007,17:31:00,41740,41760,41740,41760,24
20/07/2007,17:32:00,41765,41780,41760,41765,69
20/07/2007,17:33:00,41780,41780,41745,41745,41
20/07/2007,17:34:00,41750,41760,41740,41755,56
20/07/2007,17:35:00,41760,41760,41745,41760,24
20/07/2007,17:36:00,41765,41765,41735,41735,13
20/07/2007,17:37:00,41735,41745,41720,41720,22
20/07/2007,17:38:00,41725,41730,41700,41700,71
20/07/2007,17:39:00,41705,41730,41700,41715,70
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/07/2007,17.20.00,41880,41880,41860,41875,36
20/07/2007,17.21.00,41875,41875,41850,41860,110
20/07/2007,17.22.00,41855,41855,41805,41810,96
20/07/2007,17.23.00,41810,41830,41800,41805,84
20/07/2007,17.24.00,41815,41815,41775,41775,67
20/07/2007,17.25.00,41775,41775,41715,41750,210
20/07/2007,17.26.00,41750,41785,41745,41775,77
20/07/2007,17.27.00,41775,41780,41750,41760,64
20/07/2007,17.28.00,41760,41770,41730,41760,85
20/07/2007,17.29.00,41755,41770,41740,41765,60
20/07/2007,17.30.00,41750,41765,41730,41740,68
20/07/2007,17.31.00,41740,41760,41740,41760,24
20/07/2007,17.32.00,41765,41780,41760,41765,69
20/07/2007,17.33.00,41780,41780,41745,41745,41
20/07/2007,17.34.00,41750,41760,41740,41755,56
20/07/2007,17.35.00,41760,41760,41745,41760,24
20/07/2007,17.36.00,41765,41765,41735,41735,13
20/07/2007,17.37.00,41735,41745,41720,41720,22
20/07/2007,17.38.00,41725,41730,41700,41700,71
20/07/2007,17.39.00,41705,41730,41700,41715,70
23/07/2007,09.00.00,41840,41900,41790,41800,124
23/07/2007,09.01.00,41795,41805,41755,41755,78
23/07/2007,09.02.00,41760,41760,41745,41750,55
23/07/2007,09.03.00,41755,41800,41755,41795,57
23/07/2007,09.04.00,41800,41830,41785,41825,41
23/07/2007,09.05.00,41825,41835,41810,41810,51
23/07/2007,09.06.00,41810,41810,41800,41810,17
23/07/2007,09.07.00,41810,41855,41810,41855,76
23/07/2007,09.08.00,41850,41865,41850,41850,66
23/07/2007,09.09.00,41845,41865,41835,41860,62
23/07/2007,09.10.00,41860,41860,41850,41850,18
23/07/2007,09.11.00,41850,41890,41850,41880,49
23/07/2007,09.12.00,41880,41890,41870,41885,24
23/07/2007,09.13.00,41880,41885,41880,41885,28
23/07/2007,09.14.00,41885,41890,41875,41880,36
23/07/2007,09.15.00,41875,41875,41865,41865,21
23/07/2007,09.16.00,41865,41865,41850,41865,27
23/07/2007,09.17.00,41870,41880,41865,41880,14
23/07/2007,09.18.00,41875,41880,41870,41875,16
23/07/2007,09.19.00,41875,41895,41875,41885,52
23/07/2007,09.20.00,41880,41885,41875,41885,12
23/07/2007,09.21.00,41875,41880,41855,41855,37
23/07/2007,09.22.00,41860,41865,41850,41860,38
23/07/2007,09.23.00,41855,41860,41845,41845,33
23/07/2007,09.24.00,41845,41845,41815,41820,38
23/07/2007,09.25.00,41820,41820,41805,41805,72
23/07/2007,09.26.00,41805,41805,41790,41800,29
23/07/2007,09.27.00,41795,41800,41755,41755,46
23/07/2007,09.28.00,41760,41760,41740,41740,57
23/07/2007,09.29.00,41740,41745,41715,41720,69
23/07/2007,09.30.00,41720,41720,41685,41695,78
23/07/2007,09.31.00,41690,41705,41690,41700,46
23/07/2007,09.32.00,41700,41700,41685,41690,49
23/07/2007,09.33.00,41690,41690,41680,41680,31
23/07/2007,09.34.00,41685,41690,41620,41635,144
23/07/2007,09.35.00,41625,41625,41600,41615,157
23/07/2007,09.36.00,41620,41690,41620,41685,145
23/07/2007,09.37.00,41695,41710,41685,41690,87
23/07/2007,09.38.00,41680,41685,41665,41675,29
23/07/2007,09.39.00,41680,41680,41675,41675,7
23/07/2007,09.40.00,41665,41680,41665,41680,17
23/07/2007,09.41.00,41675,41685,41670,41670,27
23/07/2007,09.42.00,41675,41675,41670,41670,9
23/07/2007,09.43.00,41675,41675,41630,41630,85
23/07/2007,09.44.00,41645,41660,41620,41660,46
23/07/2007,09.45.00,41670,41670,41600,41600,79
23/07/2007,09.46.00,41600,41605,41575,41580,71
23/07/2007,09.47.00,41585,41630,41585,41625,63
23/07/2007,09.48.00,41625,41650,41615,41635,29
23/07/2007,09.49.00,41640,41640,41630,41635,19
23/07/2007,09.50.00,41635,41645,41620,41645,19
23/07/2007,09.51.00,41645,41665,41635,41665,45
23/07/2007,09.52.00,41670,41675,41665,41670,24
23/07/2007,09.53.00,41665,41675,41665,41675,7
23/07/2007,09.54.00,41675,41680,41670,41675,19
23/07/2007,09.55.00,41680,41700,41680,41695,35
23/07/2007,09.56.00,41695,41720,41695,41720,52
23/07/2007,09.57.00,41715,41720,41705,41710,44
23/07/2007,09.58.00,41715,41730,41710,41715,52
23/07/2007,09.59.00,41720,41730,41720,41725,27
23/07/2007,10.00.00,41725,41725,41715,41725,13
23/07/2007,10.01.00,41725,41740,41725,41735,21
23/07/2007,10.02.00,41735,41770,41735,41770,40
23/07/2007,10.03.00,41765,41770,41765,41765,8
23/07/2007,10.04.00,41760,41760,41730,41740,46
23/07/2007,10.05.00,41730,41740,41710,41710,23
23/07/2007,10.06.00,41710,41715,41685,41685,49
23/07/2007,10.07.00,41695,41705,41670,41685,150
23/07/2007,10.08.00,41680,41700,41680,41700,56
23/07/2007,10.09.00,41700,41710,41695,41710,31
23/07/2007,10.10.00,41705,41710,41700,41700,10
23/07/2007,10.11.00,41695,41695,41685,41685,17
23/07/2007,10.12.00,41695,41705,41680,41680,50
23/07/2007,10.13.00,41680,41710,41675,41705,38
23/07/2007,10.14.00,41705,41705,41690,41695,17
23/07/2007,10.15.00,41700,41700,41700,41700,16
23/07/2007,10.16.00,41715,41725,41710,41710,53
23/07/2007,10.17.00,41705,41720,41705,41710,23
23/07/2007,10.18.00,41710,41710,41695,41695,51
23/07/2007,10.19.00,41710,41710,41695,41705,8
23/07/2007,10.20.00,41710,41735,41710,41715,31
23/07/2007,10.21.00,41715,41715,41680,41680,31
23/07/2007,10.22.00,41680,41685,41670,41685,22
23/07/2007,10.23.00,41675,41675,41665,41670,21
23/07/2007,10.24.00,41675,41690,41675,41690,13
23/07/2007,10.25.00,41690,41700,41690,41700,5
23/07/2007,10.26.00,41705,41720,41705,41715,17
23/07/2007,10.27.00,41715,41720,41715,41720,7
23/07/2007,10.28.00,41715,41740,41715,41740,20
23/07/2007,10.29.00,41740,41740,41730,41730,8
23/07/2007,10.30.00,41735,41735,41705,41705,15
23/07/2007,10.31.00,41700,41705,41690,41690,34
23/07/2007,10.32.00,41685,41700,41670,41690,49
23/07/2007,10.33.00,41690,41690,41665,41680,42
23/07/2007,10.34.00,41670,41710,41670,41700,37
23/07/2007,10.35.00,41700,41700,41695,41700,8
23/07/2007,10.36.00,41705,41705,41690,41690,17
23/07/2007,10.37.00,41695,41725,41695,41720,20
23/07/2007,10.38.00,41720,41720,41710,41715,10
23/07/2007,10.39.00,41710,41730,41710,41730,13
23/07/2007,10.40.00,41735,41745,41730,41735,36
23/07/2007,10.41.00,41735,41745,41730,41740,18
23/07/2007,10.42.00,41740,41750,41740,41750,3
23/07/2007,10.43.00,41745,41745,41725,41725,22
23/07/2007,10.44.00,41730,41740,41730,41730,11
23/07/2007,10.45.00,41735,41780,41735,41770,52
23/07/2007,10.46.00,41770,41785,41770,41780,57
23/07/2007,10.47.00,41780,41780,41775,41775,10
23/07/2007,10.48.00,41770,41775,41770,41770,7
23/07/2007,10.49.00,41770,41770,41760,41765,11
23/07/2007,10.50.00,41770,41770,41750,41750,28
23/07/2007,10.51.00,41750,41755,41725,41745,42
23/07/2007,10.52.00,41750,41755,41745,41745,55
23/07/2007,10.53.00,41745,41745,41740,41740,38
23/07/2007,10.54.00,41745,41750,41720,41730,34
23/07/2007,10.55.00,41740,41740,41735,41735,8
23/07/2007,10.56.00,41740,41770,41740,41770,26
23/07/2007,10.57.00,41775,41775,41765,41775,9
23/07/2007,10.58.00,41775,41775,41765,41770,7
23/07/2007,10.59.00,41770,41770,41765,41765,10
23/07/2007,11.00.00,41765,41780,41765,41775,15
23/07/2007,11.01.00,41775,41775,41765,41775,15
23/07/2007,11.02.00,41780,41805,41780,41800,153
23/07/2007,11.03.00,41805,41805,41790,41795,37
23/07/2007,11.04.00,41790,41790,41770,41770,40
23/07/2007,11.05.00,41775,41780,41775,41775,8
23/07/2007,11.06.00,41780,41780,41780,41780,1
23/07/2007,11.07.00,41780,41790,41775,41775,45
23/07/2007,11.08.00,41780,41780,41780,41780,4
23/07/2007,11.09.00,41780,41795,41780,41795,27
23/07/2007,11.10.00,41800,41800,41790,41795,17
23/07/2007,11.11.00,41795,41805,41795,41795,32
23/07/2007,11.12.00,41795,41800,41795,41800,15
23/07/2007,11.13.00,41795,41800,41795,41795,5
23/07/2007,11.14.00,41800,41830,41800,41830,56
23/07/2007,11.15.00,41825,41825,41800,41805,49
23/07/2007,11.16.00,41805,41810,41805,41810,7
23/07/2007,11.17.00,41810,41810,41805,41805,24
23/07/2007,11.18.00,41810,41810,41810,41810,9
23/07/2007,11.19.00,41810,41810,41810,41810,6
23/07/2007,11.20.00,41810,41825,41810,41825,15
23/07/2007,11.21.00,41825,41835,41820,41830,22
23/07/2007,11.22.00,41835,41835,41825,41830,21
23/07/2007,11.23.00,41830,41830,41830,41830,4
23/07/2007,11.24.00,41830,41830,41825,41825,4
23/07/2007,11.25.00,41820,41820,41800,41800,7
23/07/2007,11.26.00,41800,41805,41790,41800,24
23/07/2007,11.27.00,41800,41800,41790,41790,22
23/07/2007,11.28.00,41790,41795,41790,41795,2
23/07/2007,11.29.00,41795,41800,41790,41800,15
23/07/2007,11.30.00,41795,41795,41795,41795,7
23/07/2007,11.31.00,41795,41795,41790,41790,5
23/07/2007,11.32.00,41785,41785,41770,41775,32
23/07/2007,11.33.00,41770,41775,41765,41765,35
23/07/2007,11.34.00,41760,41770,41755,41770,37
23/07/2007,11.35.00,41775,41790,41775,41785,44
23/07/2007,11.36.00,41795,41805,41795,41800,21
23/07/2007,11.37.00,41800,41800,41795,41795,4
23/07/2007,11.39.00,41805,41805,41805,41805,1
23/07/2007,11.40.00,41800,41800,41790,41790,17
23/07/2007,11.41.00,41785,41785,41780,41785,18
23/07/2007,11.42.00,41785,41785,41785,41785,3
23/07/2007,11.43.00,41785,41790,41785,41790,5
23/07/2007,11.44.00,41795,41805,41795,41805,16
23/07/2007,11.45.00,41805,41805,41805,41805,5
23/07/2007,11.46.00,41805,41825,41805,41825,27
23/07/2007,11.47.00,41820,41830,41820,41825,23
23/07/2007,11.48.00,41830,41830,41830,41830,9
23/07/2007,11.49.00,41825,41835,41825,41835,10
23/07/2007,11.50.00,41835,41855,41835,41850,58
23/07/2007,11.51.00,41855,41855,41845,41850,13
23/07/2007,11.52.00,41850,41850,41810,41815,41
23/07/2007,11.53.00,41810,41815,41810,41810,3
23/07/2007,11.54.00,41810,41810,41800,41800,21
23/07/2007,11.55.00,41805,41805,41780,41785,33
23/07/2007,11.56.00,41790,41800,41780,41795,14
23/07/2007,11.57.00,41785,41800,41785,41800,9
23/07/2007,11.58.00,41800,41815,41800,41805,9
23/07/2007,11.59.00,41815,41815,41805,41810,7
23/07/2007,12.00.00,41805,41805,41770,41770,25
23/07/2007,12.01.00,41770,41790,41770,41790,32
23/07/2007,12.02.00,41795,41795,41780,41780,4
23/07/2007,12.03.00,41785,41795,41785,41790,5
23/07/2007,12.04.00,41800,41800,41790,41790,5
23/07/2007,12.05.00,41800,41800,41800,41800,2
23/07/2007,12.06.00,41805,41805,41790,41790,8
23/07/2007,12.07.00,41800,41800,41790,41790,11
23/07/2007,12.08.00,41795,41800,41780,41780,38
23/07/2007,12.09.00,41785,41785,41765,41775,26
23/07/2007,12.10.00,41770,41780,41770,41780,5
23/07/2007,12.11.00,41780,41780,41780,41780,4
23/07/2007,12.12.00,41775,41775,41775,41775,4
23/07/2007,12.13.00,41775,41775,41775,41775,1
23/07/2007,12.15.00,41770,41770,41770,41770,2
23/07/2007,12.16.00,41775,41775,41765,41765,26
23/07/2007,12.17.00,41770,41770,41760,41760,15
23/07/2007,12.18.00,41760,41765,41755,41755,10
23/07/2007,12.19.00,41755,41775,41750,41770,10
23/07/2007,12.20.00,41775,41780,41770,41770,7
23/07/2007,12.21.00,41770,41770,41725,41725,43
23/07/2007,12.22.00,41720,41725,41720,41725,9
23/07/2007,12.23.00,41725,41750,41725,41750,31
23/07/2007,12.24.00,41755,41765,41750,41755,13
23/07/2007,12.25.00,41755,41755,41740,41740,7
23/07/2007,12.26.00,41735,41735,41730,41730,8
23/07/2007,12.27.00,41730,41730,41700,41710,22
23/07/2007,12.28.00,41710,41730,41710,41730,13
23/07/2007,12.29.00,41730,41730,41705,41705,11
23/07/2007,12.30.00,41710,41725,41710,41715,10
23/07/2007,12.31.00,41725,41725,41715,41715,13
23/07/2007,12.32.00,41715,41725,41710,41725,10
23/07/2007,12.33.00,41730,41760,41730,41755,28
23/07/2007,12.34.00,41750,41750,41745,41745,6
23/07/2007,12.35.00,41745,41745,41740,41740,6
23/07/2007,12.36.00,41735,41745,41730,41745,11
23/07/2007,12.37.00,41745,41745,41745,41745,1
23/07/2007,12.38.00,41740,41750,41730,41745,20
23/07/2007,12.39.00,41745,41750,41745,41750,2
23/07/2007,12.40.00,41740,41750,41740,41750,12
23/07/2007,12.42.00,41750,41750,41730,41745,15
23/07/2007,12.43.00,41735,41735,41735,41735,3
23/07/2007,12.44.00,41745,41745,41730,41735,7
23/07/2007,12.45.00,41735,41745,41730,41735,6
23/07/2007,12.46.00,41745,41785,41745,41780,41
23/07/2007,12.47.00,41780,41780,41780,41780,2
23/07/2007,12.48.00,41785,41785,41775,41775,26
23/07/2007,12.49.00,41775,41775,41750,41750,23
23/07/2007,12.50.00,41755,41765,41755,41765,5
23/07/2007,12.51.00,41770,41780,41770,41780,5
23/07/2007,12.52.00,41775,41785,41770,41770,7
23/07/2007,12.53.00,41770,41770,41765,41765,3
23/07/2007,12.54.00,41770,41775,41770,41775,8
23/07/2007,12.55.00,41775,41800,41775,41785,19
23/07/2007,12.56.00,41780,41785,41780,41785,4
23/07/2007,12.57.00,41800,41800,41800,41800,5
23/07/2007,12.58.00,41805,41820,41805,41815,22
23/07/2007,12.59.00,41805,41805,41805,41805,1
23/07/2007,13.00.00,41805,41805,41805,41805,3
23/07/2007,13.01.00,41800,41800,41780,41785,13
23/07/2007,13.03.00,41790,41800,41785,41790,9
23/07/2007,13.04.00,41795,41795,41795,41795,2
23/07/2007,13.05.00,41790,41805,41790,41805,4
23/07/2007,13.06.00,41795,41820,41795,41820,23
23/07/2007,13.07.00,41820,41820,41815,41815,3
23/07/2007,13.08.00,41815,41825,41815,41825,10
23/07/2007,13.09.00,41825,41830,41825,41830,7
23/07/2007,13.10.00,41820,41820,41820,41820,2
23/07/2007,13.11.00,41820,41825,41820,41825,4
23/07/2007,13.12.00,41825,41830,41825,41830,4
23/07/2007,13.13.00,41830,41830,41825,41825,5
23/07/2007,13.14.00,41825,41825,41820,41820,10
23/07/2007,13.15.00,41825,41825,41815,41820,8
23/07/2007,13.16.00,41810,41825,41810,41820,7
23/07/2007,13.17.00,41820,41820,41820,41820,4
23/07/2007,13.18.00,41820,41840,41820,41840,15
23/07/2007,13.19.00,41840,41875,41840,41875,67
23/07/2007,13.20.00,41880,41900,41870,41870,48
23/07/2007,13.21.00,41870,41880,41870,41870,10
23/07/2007,13.22.00,41880,41880,41880,41880,3
23/07/2007,13.23.00,41875,41875,41855,41860,19
23/07/2007,13.24.00,41865,41880,41860,41870,19
23/07/2007,13.25.00,41880,41880,41875,41880,6
23/07/2007,13.26.00,41870,41880,41870,41880,4
23/07/2007,13.27.00,41870,41875,41870,41875,2
23/07/2007,13.28.00,41875,41875,41875,41875,1
23/07/2007,13.29.00,41870,41870,41865,41865,8
23/07/2007,13.30.00,41865,41895,41865,41885,20
23/07/2007,13.31.00,41880,41890,41880,41890,11
23/07/2007,13.32.00,41870,41875,41870,41875,5
23/07/2007,13.33.00,41885,41895,41880,41895,39
23/07/2007,13.34.00,41895,41895,41890,41890,6
23/07/2007,13.35.00,41895,41930,41895,41915,92
23/07/2007,13.36.00,41910,41915,41900,41915,5
23/07/2007,13.37.00,41910,41920,41905,41920,28
23/07/2007,13.38.00,41920,41920,41905,41905,22
23/07/2007,13.39.00,41915,41920,41905,41905,16
23/07/2007,13.40.00,41915,41915,41900,41900,15
23/07/2007,13.41.00,41905,41910,41905,41910,2
23/07/2007,13.42.00,41910,41910,41910,41910,2
23/07/2007,13.43.00,41900,41900,41880,41885,42
23/07/2007,13.44.00,41895,41900,41895,41895,23
23/07/2007,13.45.00,41895,41895,41865,41875,31
23/07/2007,13.46.00,41875,41875,41870,41875,6
23/07/2007,13.47.00,41875,41875,41865,41865,3
23/07/2007,13.48.00,41870,41870,41870,41870,3
23/07/2007,13.49.00,41880,41885,41880,41885,5
23/07/2007,13.50.00,41885,41895,41885,41895,8
23/07/2007,13.51.00,41895,41895,41895,41895,2
23/07/2007,13.52.00,41895,41900,41895,41895,3
23/07/2007,13.53.00,41895,41895,41890,41890,6
23/07/2007,13.54.00,41885,41895,41885,41895,7
23/07/2007,13.55.00,41895,41895,41895,41895,9
23/07/2007,13.56.00,41895,41895,41885,41885,10
23/07/2007,13.57.00,41880,41880,41870,41870,10
23/07/2007,13.58.00,41865,41870,41865,41870,10
23/07/2007,13.59.00,41870,41880,41870,41880,11
23/07/2007,14.00.00,41875,41875,41870,41870,8
23/07/2007,14.01.00,41870,41880,41870,41880,16
23/07/2007,14.02.00,41880,41890,41880,41890,4
23/07/2007,14.03.00,41890,41895,41890,41895,6
23/07/2007,14.04.00,41900,41900,41880,41880,12
23/07/2007,14.05.00,41875,41880,41870,41880,31
23/07/2007,14.06.00,41880,41880,41875,41875,11
23/07/2007,14.08.00,41870,41870,41870,41870,4
23/07/2007,14.09.00,41865,41880,41865,41880,8
23/07/2007,14.10.00,41885,41885,41880,41885,9
23/07/2007,14.11.00,41890,41900,41890,41900,21
23/07/2007,14.12.00,41895,41900,41895,41900,6
23/07/2007,14.13.00,41900,41900,41885,41885,15
23/07/2007,14.14.00,41885,41885,41885,41885,2
23/07/2007,14.15.00,41890,41900,41890,41900,8
23/07/2007,14.16.00,41905,41915,41890,41890,57
23/07/2007,14.17.00,41885,41885,41885,41885,1
23/07/2007,14.18.00,41900,41900,41895,41895,15
23/07/2007,14.19.00,41890,41890,41880,41880,21
23/07/2007,14.20.00,41880,41880,41875,41875,9
23/07/2007,14.21.00,41870,41885,41865,41885,30
23/07/2007,14.24.00,41880,41880,41860,41870,16
23/07/2007,14.25.00,41870,41875,41870,41875,3
23/07/2007,14.26.00,41870,41870,41865,41865,10
23/07/2007,14.27.00,41865,41870,41865,41865,7
23/07/2007,14.28.00,41860,41860,41855,41860,10
23/07/2007,14.29.00,41865,41865,41865,41865,2
23/07/2007,14.30.00,41865,41870,41860,41870,15
23/07/2007,14.31.00,41870,41880,41870,41880,14
23/07/2007,14.32.00,41875,41890,41875,41885,10
23/07/2007,14.33.00,41885,41920,41885,41915,47
23/07/2007,14.34.00,41910,41910,41905,41905,7
23/07/2007,14.35.00,41905,41905,41885,41890,31
23/07/2007,14.37.00,41885,41885,41870,41885,20
23/07/2007,14.38.00,41890,41890,41890,41890,3
23/07/2007,14.39.00,41885,41895,41885,41895,7
23/07/2007,14.40.00,41900,41905,41885,41885,20
23/07/2007,14.41.00,41890,41890,41890,41890,3
23/07/2007,14.42.00,41880,41880,41880,41880,4
23/07/2007,14.43.00,41880,41880,41880,41880,1
23/07/2007,14.44.00,41880,41880,41875,41875,5
23/07/2007,14.45.00,41880,41880,41880,41880,1
23/07/2007,14.47.00,41880,41895,41880,41895,21
23/07/2007,14.48.00,41895,41895,41895,41895,1
23/07/2007,14.49.00,41890,41890,41890,41890,1
23/07/2007,14.50.00,41885,41885,41885,41885,2
23/07/2007,14.51.00,41880,41880,41875,41875,7
23/07/2007,14.53.00,41875,41890,41875,41890,9
23/07/2007,14.54.00,41885,41885,41885,41885,1
23/07/2007,14.55.00,41885,41900,41885,41900,9
23/07/2007,14.56.00,41895,41895,41895,41895,2
23/07/2007,14.57.00,41900,41900,41900,41900,6
23/07/2007,14.58.00,41895,41895,41895,41895,3
23/07/2007,14.59.00,41900,41920,41900,41920,31
23/07/2007,15.00.00,41915,41925,41915,41925,8
23/07/2007,15.01.00,41925,41930,41915,41930,23
23/07/2007,15.02.00,41935,41940,41925,41930,35
23/07/2007,15.03.00,41930,41940,41930,41940,26
23/07/2007,15.04.00,41940,41960,41935,41940,55
23/07/2007,15.05.00,41940,41950,41940,41945,11
23/07/2007,15.06.00,41940,41940,41935,41935,11
23/07/2007,15.07.00,41940,41945,41930,41930,15
23/07/2007,15.08.00,41930,41935,41925,41925,21
23/07/2007,15.09.00,41925,41925,41925,41925,2
23/07/2007,15.10.00,41930,41930,41925,41930,13
23/07/2007,15.11.00,41930,41945,41930,41940,19
23/07/2007,15.12.00,41940,41950,41940,41950,13
23/07/2007,15.13.00,41940,41950,41935,41940,20
23/07/2007,15.14.00,41950,41955,41940,41945,32
23/07/2007,15.15.00,41950,41955,41930,41935,66
23/07/2007,15.16.00,41935,41955,41935,41940,23
23/07/2007,15.17.00,41945,41950,41945,41950,4
23/07/2007,15.18.00,41950,41950,41935,41940,12
23/07/2007,15.19.00,41935,41945,41930,41945,7
23/07/2007,15.20.00,41935,41935,41930,41930,22
23/07/2007,15.21.00,41925,41930,41910,41915,37
23/07/2007,15.22.00,41920,41920,41915,41915,6
23/07/2007,15.23.00,41920,41930,41920,41920,13
23/07/2007,15.24.00,41925,41925,41905,41910,29
23/07/2007,15.25.00,41910,41925,41910,41910,11
23/07/2007,15.26.00,41915,41925,41915,41925,15
23/07/2007,15.27.00,41925,41930,41920,41925,20
23/07/2007,15.28.00,41925,41935,41920,41935,41
23/07/2007,15.29.00,41935,41950,41935,41945,13
23/07/2007,15.30.00,41945,41960,41935,41935,43
23/07/2007,15.31.00,41945,41965,41945,41965,15
23/07/2007,15.32.00,41965,41965,41950,41950,19
23/07/2007,15.33.00,41945,41950,41940,41940,16
23/07/2007,15.34.00,41940,41945,41905,41920,39
23/07/2007,15.35.00,41920,41930,41910,41915,34
23/07/2007,15.36.00,41920,41930,41920,41930,6
23/07/2007,15.37.00,41925,41925,41910,41910,30
23/07/2007,15.38.00,41915,41915,41890,41890,30
23/07/2007,15.39.00,41890,41935,41890,41915,48
23/07/2007,15.40.00,41915,41945,41915,41930,77
23/07/2007,15.41.00,41935,41955,41935,41955,30
23/07/2007,15.42.00,41950,41955,41940,41950,19
23/07/2007,15.43.00,41940,41940,41905,41920,62
23/07/2007,15.44.00,41915,41930,41900,41925,47
23/07/2007,15.45.00,41920,41920,41890,41890,43
23/07/2007,15.46.00,41890,41900,41885,41900,32
23/07/2007,15.47.00,41890,41905,41890,41905,40
23/07/2007,15.48.00,41905,41905,41900,41900,11
23/07/2007,15.49.00,41900,41900,41885,41900,27
23/07/2007,15.50.00,41900,41940,41900,41940,57
23/07/2007,15.51.00,41925,41930,41915,41925,28
23/07/2007,15.52.00,41920,41920,41895,41905,535
23/07/2007,15.53.00,41905,41915,41895,41905,42
23/07/2007,15.54.00,41905,41905,41900,41900,11
23/07/2007,15.55.00,41900,41910,41900,41910,16
23/07/2007,15.56.00,41905,41905,41870,41885,89
23/07/2007,15.57.00,41890,41895,41880,41880,17
23/07/2007,15.58.00,41880,41900,41880,41885,23
23/07/2007,15.59.00,41885,41900,41885,41890,20
23/07/2007,16.00.00,41900,41900,41890,41890,7
23/07/2007,16.01.00,41890,41900,41885,41890,14
23/07/2007,16.02.00,41900,41940,41900,41935,69
23/07/2007,16.03.00,41940,41940,41915,41920,17
23/07/2007,16.04.00,41920,41920,41890,41900,25
23/07/2007,16.05.00,41910,41910,41885,41885,19
23/07/2007,16.06.00,41885,41885,41860,41870,61
23/07/2007,16.07.00,41865,41870,41860,41860,25
23/07/2007,16.08.00,41865,41865,41835,41840,47
23/07/2007,16.09.00,41845,41850,41810,41810,64
23/07/2007,16.10.00,41810,41840,41810,41835,35
23/07/2007,16.11.00,41835,41835,41815,41825,47
23/07/2007,16.12.00,41820,41820,41780,41795,56
23/07/2007,16.13.00,41800,41805,41790,41800,35
23/07/2007,16.14.00,41800,41820,41800,41820,36
23/07/2007,16.15.00,41815,41835,41810,41835,38
23/07/2007,16.16.00,41830,41850,41830,41835,35
23/07/2007,16.17.00,41830,41830,41815,41830,18
23/07/2007,16.18.00,41830,41845,41820,41820,42
23/07/2007,16.19.00,41815,41825,41810,41815,34
23/07/2007,16.20.00,41820,41820,41790,41800,36
23/07/2007,16.21.00,41795,41820,41795,41820,30
23/07/2007,16.22.00,41820,41850,41820,41850,34
23/07/2007,16.23.00,41850,41850,41830,41840,26
23/07/2007,16.24.00,41845,41860,41835,41855,20
23/07/2007,16.25.00,41860,41885,41860,41865,50
23/07/2007,16.26.00,41865,41865,41855,41855,8
23/07/2007,16.27.00,41870,41870,41860,41860,5
23/07/2007,16.28.00,41850,41850,41845,41845,9
23/07/2007,16.29.00,41845,41875,41845,41870,19
23/07/2007,16.30.00,41880,41880,41870,41870,9
23/07/2007,16.31.00,41875,41875,41870,41875,20
23/07/2007,16.32.00,41875,41875,41855,41860,17
23/07/2007,16.33.00,41860,41865,41860,41865,7
23/07/2007,16.34.00,41865,41900,41865,41900,25
23/07/2007,16.35.00,41885,41885,41880,41885,8
23/07/2007,16.36.00,41880,41885,41870,41870,22
23/07/2007,16.37.00,41875,41880,41870,41880,15
23/07/2007,16.38.00,41885,41890,41880,41880,14
23/07/2007,16.39.00,41890,41895,41885,41885,10
23/07/2007,16.40.00,41885,41885,41880,41880,9
23/07/2007,16.41.00,41875,41880,41870,41870,16
23/07/2007,16.42.00,41870,41885,41870,41885,11
23/07/2007,16.43.00,41880,41885,41880,41885,15
23/07/2007,16.44.00,41885,41885,41875,41875,4
23/07/2007,16.45.00,41875,41890,41875,41890,15
23/07/2007,16.46.00,41890,41905,41890,41905,23
23/07/2007,16.47.00,41905,41915,41890,41890,38
23/07/2007,16.48.00,41890,41905,41885,41885,20
23/07/2007,16.49.00,41895,41895,41895,41895,2
23/07/2007,16.50.00,41890,41895,41890,41895,8
23/07/2007,16.51.00,41900,41905,41890,41890,12
23/07/2007,16.52.00,41890,41890,41880,41885,14
23/07/2007,16.53.00,41885,41905,41885,41905,78
23/07/2007,16.54.00,41905,41925,41905,41925,30
23/07/2007,16.55.00,41925,41930,41915,41930,34
23/07/2007,16.56.00,41925,41935,41925,41930,27
23/07/2007,16.57.00,41935,41945,41920,41935,24
23/07/2007,16.58.00,41940,41945,41935,41935,24
23/07/2007,16.59.00,41930,41955,41925,41955,53
23/07/2007,17.00.00,41960,41985,41960,41980,69
23/07/2007,17.01.00,41980,41990,41975,41975,30
23/07/2007,17.02.00,41970,41975,41965,41970,35
23/07/2007,17.03.00,41975,41975,41950,41965,27
23/07/2007,17.04.00,41970,41970,41960,41960,13
23/07/2007,17.05.00,41955,41980,41950,41975,27
23/07/2007,17.06.00,41980,41980,41970,41975,24
23/07/2007,17.07.00,41970,41975,41965,41965,29
23/07/2007,17.08.00,41965,41980,41960,41980,31
23/07/2007,17.09.00,41975,41985,41955,41965,38
23/07/2007,17.10.00,41960,41965,41955,41955,23
23/07/2007,17.11.00,41950,41955,41940,41945,53
23/07/2007,17.12.00,41940,41940,41925,41940,32
23/07/2007,17.13.00,41935,41940,41935,41940,16
23/07/2007,17.14.00,41935,41940,41935,41940,12
23/07/2007,17.15.00,41940,41955,41940,41950,27
23/07/2007,17.16.00,41940,41945,41930,41945,39
23/07/2007,17.17.00,41940,41960,41935,41960,21
23/07/2007,17.18.00,41955,41960,41955,41955,17
23/07/2007,17.19.00,41960,41980,41955,41980,53
23/07/2007,17.20.00,41980,41980,41975,41980,33
23/07/2007,17.21.00,41980,42015,41980,42010,116
23/07/2007,17.22.00,42010,42015,41995,42010,63
23/07/2007,17.23.00,42010,42025,42010,42010,59
23/07/2007,17.24.00,42010,42010,42000,42005,17
23/07/2007,17.25.00,42010,42020,42000,42020,52
23/07/2007,17.26.00,42025,42035,42020,42030,63
23/07/2007,17.27.00,42030,42035,42010,42015,55
23/07/2007,17.28.00,42015,42030,42010,42020,47
23/07/2007,17.29.00,42020,42040,42005,42035,70
23/07/2007,17.30.00,42035,42035,42015,42030,28
23/07/2007,17.31.00,42035,42050,42035,42040,22
23/07/2007,17.32.00,42045,42045,42045,42045,13
23/07/2007,17.33.00,42050,42050,42040,42040,10
23/07/2007,17.34.00,42040,42040,42025,42030,25
23/07/2007,17.35.00,42025,42025,42020,42020,2
23/07/2007,17.36.00,42025,42035,42025,42035,9
23/07/2007,17.37.00,42035,42040,42035,42040,4
23/07/2007,17.38.00,42040,42040,42035,42040,15
23/07/2007,17.39.00,42035,42050,42035,42050,23
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/07/2007,17:27:00,42030,42035,42010,42015,55
23/07/2007,17:28:00,42015,42030,42010,42020,47
23/07/2007,17:29:00,42020,42040,42005,42035,70
23/07/2007,17:30:00,42035,42035,42015,42030,28
23/07/2007,17:31:00,42035,42050,42035,42040,22
23/07/2007,17:32:00,42045,42045,42045,42045,13
23/07/2007,17:33:00,42050,42050,42040,42040,10
23/07/2007,17:34:00,42040,42040,42025,42030,25
23/07/2007,17:35:00,42025,42025,42020,42020,2
23/07/2007,17:36:00,42025,42035,42025,42035,9
23/07/2007,17:37:00,42035,42040,42035,42040,4
23/07/2007,17:38:00,42040,42040,42035,42040,15
23/07/2007,17:39:00,42035,42050,42035,42050,23
24/07/2007,09:00:00,41920,41950,41880,41885,113
24/07/2007,09:01:00,41900,41900,41865,41870,109
24/07/2007,09:02:00,41875,41900,41875,41900,80
24/07/2007,09:03:00,41900,41910,41880,41880,61
24/07/2007,09:04:00,41880,41925,41880,41920,59
24/07/2007,09:05:00,41920,41925,41905,41915,85
24/07/2007,09:06:00,41910,41940,41905,41935,51
24/07/2007,09:07:00,41935,41940,41930,41935,43
24/07/2007,09:08:00,41940,41945,41935,41940,27
24/07/2007,09:09:00,41940,41950,41930,41950,54
24/07/2007,09:10:00,41950,41950,41930,41950,60
24/07/2007,09:11:00,41940,41960,41940,41960,35
24/07/2007,09:12:00,41955,41965,41955,41965,19
24/07/2007,09:13:00,41970,41980,41965,41980,42
24/07/2007,09:14:00,41980,41995,41975,41980,37
24/07/2007,09:15:00,41975,41975,41960,41960,36
24/07/2007,09:16:00,41960,41975,41955,41955,29
24/07/2007,09:17:00,41960,41970,41950,41960,25
24/07/2007,09:18:00,41955,41965,41955,41965,20
24/07/2007,09:19:00,41965,41980,41965,41980,21
24/07/2007,09:20:00,41980,41980,41955,41955,18
24/07/2007,09:21:00,41960,41965,41950,41960,22
24/07/2007,09:22:00,41955,41965,41955,41960,14
24/07/2007,09:23:00,41960,41965,41935,41935,23
24/07/2007,09:24:00,41940,41955,41930,41945,33
24/07/2007,09:25:00,41955,41980,41955,41970,23
24/07/2007,09:26:00,41965,41980,41965,41965,18
24/07/2007,09:27:00,41965,41965,41940,41950,44
24/07/2007,09:28:00,41950,41960,41945,41960,17
24/07/2007,09:29:00,41960,41965,41945,41955,20
24/07/2007,09:30:00,41940,41955,41935,41935,30
24/07/2007,09:31:00,41935,41940,41930,41940,46
24/07/2007,09:32:00,41940,41945,41930,41930,14
24/07/2007,09:33:00,41930,41935,41920,41925,27
24/07/2007,09:34:00,41935,41935,41920,41935,15
24/07/2007,09:35:00,41935,41940,41915,41920,25
24/07/2007,09:36:00,41920,41930,41915,41915,12
24/07/2007,09:37:00,41920,41930,41920,41920,15
24/07/2007,09:38:00,41915,41925,41910,41925,22
24/07/2007,09:39:00,41920,41940,41915,41940,23
24/07/2007,09:40:00,41935,41935,41925,41935,20
24/07/2007,09:41:00,41935,41940,41930,41935,21
24/07/2007,09:42:00,41940,41950,41935,41950,13
24/07/2007,09:43:00,41950,41955,41945,41955,17
24/07/2007,09:44:00,41950,41955,41940,41955,15
24/07/2007,09:45:00,41950,41965,41950,41965,19
24/07/2007,09:46:00,41960,41970,41950,41950,26
24/07/2007,09:47:00,41955,41970,41955,41960,24
24/07/2007,09:48:00,41965,41975,41965,41965,16
24/07/2007,09:49:00,41975,41975,41955,41955,17
24/07/2007,09:50:00,41950,41950,41920,41940,85
24/07/2007,09:51:00,41930,41935,41925,41935,19
24/07/2007,09:52:00,41935,41945,41930,41945,12
24/07/2007,09:53:00,41950,41965,41950,41960,31
24/07/2007,09:54:00,41960,41965,41940,41945,39
24/07/2007,09:55:00,41945,41950,41935,41940,22
24/07/2007,09:56:00,41940,41945,41930,41935,24
24/07/2007,09:57:00,41935,41945,41930,41930,21
24/07/2007,09:58:00,41930,41930,41920,41925,21
24/07/2007,09:59:00,41930,41930,41920,41920,32
24/07/2007,10:00:00,41925,41925,41910,41910,40
24/07/2007,10:01:00,41905,41910,41895,41910,42
24/07/2007,10:02:00,41905,41915,41905,41910,25
24/07/2007,10:03:00,41910,41915,41900,41915,27
24/07/2007,10:04:00,41915,41920,41910,41910,16
24/07/2007,10:05:00,41915,41950,41915,41945,33
24/07/2007,10:06:00,41940,41945,41935,41940,18
24/07/2007,10:07:00,41935,41950,41935,41945,20
24/07/2007,10:08:00,41945,41955,41935,41950,48
24/07/2007,10:09:00,41950,41980,41950,41965,48
24/07/2007,10:10:00,41970,41980,41965,41965,12
24/07/2007,10:11:00,41975,41975,41970,41970,10
24/07/2007,10:12:00,41975,41975,41965,41970,12
24/07/2007,10:13:00,41970,41985,41970,41980,19
24/07/2007,10:14:00,41975,41980,41970,41970,15
24/07/2007,10:15:00,41965,41985,41965,41985,12
24/07/2007,10:16:00,41985,42010,41980,42000,63
24/07/2007,10:17:00,42005,42020,42000,42000,47
24/07/2007,10:18:00,41995,42010,41995,42010,25
24/07/2007,10:19:00,42000,42010,42000,42000,9
24/07/2007,10:20:00,42000,42010,42000,42000,10
24/07/2007,10:21:00,42005,42010,41985,41985,24
24/07/2007,10:22:00,41985,41985,41960,41965,41
24/07/2007,10:23:00,41970,41975,41965,41975,16
24/07/2007,10:24:00,41975,41975,41970,41970,8
24/07/2007,10:25:00,41975,41985,41970,41985,29
24/07/2007,10:26:00,41980,41985,41975,41985,14
24/07/2007,10:27:00,41975,41985,41975,41985,11
24/07/2007,10:28:00,41985,41990,41975,41980,27
24/07/2007,10:29:00,41975,41980,41970,41980,29
24/07/2007,10:30:00,41975,41990,41970,41990,23
24/07/2007,10:31:00,41995,42000,41985,41995,11
24/07/2007,10:32:00,41995,42000,41980,41980,23
24/07/2007,10:33:00,41980,41980,41965,41965,22
24/07/2007,10:34:00,41965,41965,41940,41950,47
24/07/2007,10:35:00,41950,41955,41945,41945,15
24/07/2007,10:36:00,41955,41960,41945,41945,13
24/07/2007,10:37:00,41955,41960,41950,41950,10
24/07/2007,10:38:00,41945,41945,41920,41920,38
24/07/2007,10:39:00,41920,41930,41920,41930,15
24/07/2007,10:40:00,41925,41930,41925,41925,13
24/07/2007,10:41:00,41925,41950,41920,41950,25
24/07/2007,10:42:00,41950,41960,41950,41960,23
24/07/2007,10:43:00,41960,41965,41955,41960,8
24/07/2007,10:44:00,41960,41965,41950,41965,12
24/07/2007,10:45:00,41965,41970,41960,41970,10
24/07/2007,10:46:00,41970,41975,41970,41970,19
24/07/2007,10:47:00,41980,42000,41980,41990,28
24/07/2007,10:48:00,41990,41995,41985,41985,14
24/07/2007,10:49:00,41995,42000,41985,41985,15
24/07/2007,10:50:00,41980,41995,41980,41990,11
24/07/2007,10:51:00,41985,42005,41985,42005,19
24/07/2007,10:52:00,41995,41995,41985,41995,17
24/07/2007,10:53:00,41990,41990,41965,41965,27
24/07/2007,10:54:00,41965,41970,41960,41970,8
24/07/2007,10:55:00,41965,41970,41960,41970,19
24/07/2007,10:56:00,41975,41985,41975,41985,16
24/07/2007,10:57:00,41985,41995,41985,41990,10
24/07/2007,10:58:00,41990,42010,41990,42005,15
24/07/2007,10:59:00,42010,42035,42010,42035,50
24/07/2007,11:00:00,42035,42040,42015,42025,39
24/07/2007,11:01:00,42015,42020,42010,42010,13
24/07/2007,11:02:00,42010,42015,42005,42015,15
24/07/2007,11:03:00,42005,42010,42005,42010,20
24/07/2007,11:04:00,42005,42010,41995,42005,28
24/07/2007,11:05:00,42000,42010,41995,42005,12
24/07/2007,11:06:00,42000,42015,42000,42015,16
24/07/2007,11:07:00,42015,42015,42010,42015,10
24/07/2007,11:08:00,42015,42015,41990,41990,36
24/07/2007,11:09:00,41990,41990,41975,41980,19
24/07/2007,11:10:00,41975,41985,41970,41970,34
24/07/2007,11:11:00,41970,41970,41955,41955,37
24/07/2007,11:12:00,41960,41970,41960,41965,13
24/07/2007,11:13:00,41965,41965,41960,41960,12
24/07/2007,11:14:00,41965,41970,41965,41970,6
24/07/2007,11:15:00,41970,41970,41960,41965,19
24/07/2007,11:16:00,41955,41965,41955,41960,15
24/07/2007,11:17:00,41950,41955,41945,41945,23
24/07/2007,11:18:00,41945,41950,41940,41950,17
24/07/2007,11:19:00,41950,41980,41950,41980,67
24/07/2007,11:20:00,41975,41980,41970,41980,8
24/07/2007,11:21:00,41975,41975,41965,41965,14
24/07/2007,11:22:00,41960,41960,41940,41945,41
24/07/2007,11:23:00,41950,41960,41950,41960,10
24/07/2007,11:24:00,41960,41970,41955,41955,9
24/07/2007,11:25:00,41965,41970,41955,41965,15
24/07/2007,11:26:00,41965,41975,41965,41975,17
24/07/2007,11:27:00,41970,41970,41955,41955,51
24/07/2007,11:28:00,41955,41965,41950,41965,12
24/07/2007,11:29:00,41965,41970,41950,41950,19
24/07/2007,11:30:00,41955,41960,41945,41955,18
24/07/2007,11:31:00,41955,41965,41950,41965,18
24/07/2007,11:32:00,41965,41980,41965,41980,49
24/07/2007,11:33:00,41980,41985,41970,41970,12
24/07/2007,11:34:00,41970,41985,41970,41985,11
24/07/2007,11:35:00,41985,41985,41975,41985,13
24/07/2007,11:36:00,41985,41995,41975,41995,20
24/07/2007,11:37:00,41995,42020,41995,42005,57
24/07/2007,11:38:00,42010,42015,42005,42005,35
24/07/2007,11:39:00,42000,42005,42000,42005,11
24/07/2007,11:40:00,42005,42005,41995,42005,10
24/07/2007,11:41:00,42000,42005,41995,42005,8
24/07/2007,11:42:00,42005,42015,42000,42015,31
24/07/2007,11:43:00,42015,42030,42015,42025,21
24/07/2007,11:44:00,42030,42035,42015,42030,21
24/07/2007,11:45:00,42020,42025,42015,42025,12
24/07/2007,11:46:00,42025,42025,42015,42020,17
24/07/2007,11:47:00,42020,42030,42020,42025,11
24/07/2007,11:48:00,42030,42035,42020,42020,54
24/07/2007,11:49:00,42015,42015,42000,42000,25
24/07/2007,11:50:00,42005,42010,42000,42010,15
24/07/2007,11:51:00,42005,42005,42000,42000,21
24/07/2007,11:52:00,42000,42000,41985,42000,18
24/07/2007,11:53:00,42000,42005,41995,42000,8
24/07/2007,11:54:00,42000,42000,41990,42000,9
24/07/2007,11:55:00,41995,42000,41990,42000,9
24/07/2007,11:56:00,42000,42000,41990,42000,8
24/07/2007,11:57:00,41990,41995,41980,41995,13
24/07/2007,11:58:00,41985,41990,41980,41990,8
24/07/2007,11:59:00,41985,41990,41975,41975,15
24/07/2007,12:00:00,41975,41975,41950,41950,30
24/07/2007,12:01:00,41950,41950,41945,41945,18
24/07/2007,12:02:00,41945,41960,41940,41940,64
24/07/2007,12:03:00,41935,41935,41895,41910,134
24/07/2007,12:04:00,41910,41915,41905,41915,18
24/07/2007,12:05:00,41915,41925,41910,41925,28
24/07/2007,12:06:00,41920,41935,41915,41935,23
24/07/2007,12:07:00,41935,41935,41925,41930,14
24/07/2007,12:08:00,41930,41930,41925,41925,2
24/07/2007,12:09:00,41930,41930,41910,41920,38
24/07/2007,12:10:00,41920,41925,41910,41915,15
24/07/2007,12:11:00,41915,41915,41910,41915,23
24/07/2007,12:12:00,41920,41920,41915,41915,11
24/07/2007,12:13:00,41920,41930,41920,41925,13
24/07/2007,12:14:00,41920,41920,41900,41900,77
24/07/2007,12:15:00,41900,41900,41875,41875,45
24/07/2007,12:16:00,41880,41885,41875,41880,63
24/07/2007,12:17:00,41875,41875,41840,41840,66
24/07/2007,12:18:00,41845,41845,41825,41835,74
24/07/2007,12:19:00,41835,41850,41835,41840,25
24/07/2007,12:20:00,41840,41845,41825,41845,37
24/07/2007,12:21:00,41850,41850,41820,41830,60
24/07/2007,12:22:00,41830,41835,41825,41830,17
24/07/2007,12:23:00,41835,41845,41830,41845,18
24/07/2007,12:24:00,41845,41865,41845,41855,51
24/07/2007,12:25:00,41860,41860,41845,41845,33
24/07/2007,12:26:00,41840,41840,41835,41835,12
24/07/2007,12:27:00,41835,41835,41825,41830,24
24/07/2007,12:28:00,41830,41850,41825,41845,35
24/07/2007,12:29:00,41840,41845,41840,41840,10
24/07/2007,12:30:00,41840,41840,41835,41835,7
24/07/2007,12:31:00,41835,41835,41820,41830,36
24/07/2007,12:32:00,41825,41830,41805,41830,114
24/07/2007,12:33:00,41830,41835,41830,41835,14
24/07/2007,12:34:00,41830,41830,41825,41825,14
24/07/2007,12:35:00,41830,41845,41830,41845,48
24/07/2007,12:36:00,41845,41845,41840,41840,12
24/07/2007,12:37:00,41845,41860,41845,41860,31
24/07/2007,12:38:00,41860,41865,41855,41855,21
24/07/2007,12:39:00,41855,41855,41840,41840,33
24/07/2007,12:40:00,41845,41845,41825,41825,15
24/07/2007,12:41:00,41830,41830,41820,41825,19
24/07/2007,12:42:00,41825,41830,41825,41825,5
24/07/2007,12:43:00,41820,41820,41805,41810,32
24/07/2007,12:44:00,41810,41810,41790,41790,37
24/07/2007,12:45:00,41790,41790,41775,41780,66
24/07/2007,12:46:00,41775,41790,41775,41785,37
24/07/2007,12:47:00,41785,41800,41785,41800,16
24/07/2007,12:48:00,41810,41815,41800,41800,13
24/07/2007,12:49:00,41805,41810,41805,41810,16
24/07/2007,12:50:00,41810,41815,41805,41805,13
24/07/2007,12:51:00,41810,41810,41810,41810,8
24/07/2007,12:52:00,41805,41810,41800,41800,8
24/07/2007,12:53:00,41800,41800,41790,41800,19
24/07/2007,12:54:00,41800,41800,41790,41790,11
24/07/2007,12:55:00,41795,41795,41790,41790,7
24/07/2007,12:56:00,41790,41790,41785,41785,6
24/07/2007,12:57:00,41785,41785,41780,41780,8
24/07/2007,12:58:00,41790,41790,41790,41790,7
24/07/2007,12:59:00,41795,41810,41790,41810,14
24/07/2007,13:00:00,41810,41810,41805,41810,8
24/07/2007,13:01:00,41805,41805,41800,41805,13
24/07/2007,13:02:00,41810,41810,41780,41780,20
24/07/2007,13:03:00,41780,41780,41750,41750,56
24/07/2007,13:04:00,41750,41750,41735,41740,29
24/07/2007,13:05:00,41740,41750,41725,41725,47
24/07/2007,13:06:00,41730,41745,41725,41735,29
24/07/2007,13:07:00,41740,41745,41730,41730,8
24/07/2007,13:09:00,41745,41745,41725,41725,21
24/07/2007,13:10:00,41725,41725,41705,41710,51
24/07/2007,13:11:00,41710,41740,41710,41725,19
24/07/2007,13:12:00,41720,41725,41715,41725,15
24/07/2007,13:13:00,41725,41735,41725,41730,8
24/07/2007,13:14:00,41735,41745,41735,41740,7
24/07/2007,13:15:00,41740,41740,41725,41725,14
24/07/2007,13:16:00,41730,41730,41725,41725,2
24/07/2007,13:17:00,41735,41740,41735,41740,3
24/07/2007,13:18:00,41745,41760,41745,41760,14
24/07/2007,13:19:00,41760,41770,41750,41770,26
24/07/2007,13:20:00,41770,41775,41770,41775,18
24/07/2007,13:21:00,41765,41775,41760,41770,12
24/07/2007,13:22:00,41770,41770,41755,41755,6
24/07/2007,13:23:00,41770,41770,41755,41760,8
24/07/2007,13:24:00,41765,41775,41765,41775,12
24/07/2007,13:25:00,41780,41795,41780,41795,24
24/07/2007,13:26:00,41780,41785,41775,41775,8
24/07/2007,13:27:00,41775,41780,41775,41780,4
24/07/2007,13:28:00,41775,41775,41770,41775,4
24/07/2007,13:30:00,41770,41770,41770,41770,2
24/07/2007,13:31:00,41770,41780,41765,41765,4
24/07/2007,13:32:00,41765,41770,41760,41770,5
24/07/2007,13:34:00,41765,41775,41765,41775,3
24/07/2007,13:35:00,41775,41775,41735,41740,41
24/07/2007,13:36:00,41745,41745,41740,41740,14
24/07/2007,13:37:00,41740,41740,41715,41730,45
24/07/2007,13:38:00,41720,41745,41720,41745,26
24/07/2007,13:39:00,41740,41755,41740,41750,17
24/07/2007,13:40:00,41750,41750,41740,41740,6
24/07/2007,13:41:00,41740,41740,41720,41720,19
24/07/2007,13:42:00,41725,41725,41710,41720,21
24/07/2007,13:43:00,41730,41750,41730,41745,21
24/07/2007,13:44:00,41740,41745,41740,41745,3
24/07/2007,13:45:00,41750,41750,41740,41745,14
24/07/2007,13:46:00,41745,41770,41745,41770,25
24/07/2007,13:47:00,41760,41760,41735,41735,21
24/07/2007,13:48:00,41735,41740,41735,41740,2
24/07/2007,13:49:00,41740,41740,41740,41740,1
24/07/2007,13:50:00,41745,41750,41745,41750,9
24/07/2007,13:51:00,41755,41755,41740,41740,12
24/07/2007,13:52:00,41750,41760,41750,41755,4
24/07/2007,13:53:00,41755,41755,41745,41745,11
24/07/2007,13:54:00,41745,41745,41395,41660,708
24/07/2007,13:55:00,41660,41680,41645,41680,150
24/07/2007,13:56:00,41680,41695,41675,41675,143
24/07/2007,13:57:00,41685,41685,41665,41665,46
24/07/2007,13:58:00,41665,41665,41650,41655,34
24/07/2007,13:59:00,41645,41645,41610,41610,59
24/07/2007,14:00:00,41620,41625,41600,41605,131
24/07/2007,14:01:00,41600,41605,41580,41600,107
24/07/2007,14:02:00,41605,41640,41605,41640,59
24/07/2007,14:03:00,41640,41670,41640,41670,94
24/07/2007,14:04:00,41670,41685,41645,41645,89
24/07/2007,14:05:00,41650,41655,41645,41655,23
24/07/2007,14:06:00,41650,41675,41650,41670,37
24/07/2007,14:07:00,41680,41700,41680,41700,61
24/07/2007,14:08:00,41700,41700,41685,41685,7
24/07/2007,14:09:00,41685,41700,41680,41700,20
24/07/2007,14:10:00,41695,41695,41695,41695,2
24/07/2007,14:11:00,41695,41695,41685,41695,24
24/07/2007,14:12:00,41700,41700,41685,41685,9
24/07/2007,14:13:00,41685,41690,41680,41685,16
24/07/2007,14:14:00,41690,41690,41685,41685,7
24/07/2007,14:15:00,41680,41680,41655,41655,27
24/07/2007,14:16:00,41655,41655,41635,41650,64
24/07/2007,14:17:00,41650,41650,41625,41625,37
24/07/2007,14:18:00,41625,41635,41620,41635,33
24/07/2007,14:19:00,41635,41645,41630,41640,29
24/07/2007,14:20:00,41635,41650,41630,41640,63
24/07/2007,14:21:00,41635,41635,41605,41615,58
24/07/2007,14:22:00,41610,41610,41605,41605,15
24/07/2007,14:23:00,41615,41620,41600,41600,24
24/07/2007,14:24:00,41605,41615,41600,41610,23
24/07/2007,14:25:00,41605,41610,41605,41610,9
24/07/2007,14:26:00,41605,41615,41600,41605,14
24/07/2007,14:27:00,41605,41605,41595,41595,38
24/07/2007,14:28:00,41590,41610,41590,41605,55
24/07/2007,14:29:00,41605,41605,41590,41600,40
24/07/2007,14:30:00,41590,41590,41555,41555,76
24/07/2007,14:31:00,41555,41570,41550,41555,39
24/07/2007,14:32:00,41555,41555,41535,41540,42
24/07/2007,14:33:00,41540,41555,41530,41535,56
24/07/2007,14:34:00,41535,41560,41525,41525,45
24/07/2007,14:35:00,41535,41540,41520,41525,45
24/07/2007,14:36:00,41525,41525,41480,41485,84
24/07/2007,14:37:00,41490,41490,41455,41460,98
24/07/2007,14:38:00,41465,41485,41465,41480,48
24/07/2007,14:39:00,41480,41500,41480,41495,39
24/07/2007,14:40:00,41490,41500,41475,41500,42
24/07/2007,14:41:00,41500,41510,41495,41510,50
24/07/2007,14:42:00,41515,41535,41515,41525,52
24/07/2007,14:43:00,41530,41530,41505,41505,17
24/07/2007,14:44:00,41505,41510,41500,41510,21
24/07/2007,14:45:00,41505,41530,41500,41530,22
24/07/2007,14:46:00,41530,41535,41525,41535,26
24/07/2007,14:47:00,41535,41540,41525,41525,28
24/07/2007,14:48:00,41530,41535,41525,41535,12
24/07/2007,14:49:00,41540,41545,41530,41545,19
24/07/2007,14:50:00,41535,41535,41525,41535,24
24/07/2007,14:51:00,41540,41545,41535,41535,22
24/07/2007,14:52:00,41540,41545,41540,41545,10
24/07/2007,14:53:00,41545,41555,41545,41545,36
24/07/2007,14:54:00,41550,41555,41550,41555,9
24/07/2007,14:55:00,41555,41575,41555,41570,18
24/07/2007,14:56:00,41565,41565,41545,41545,52
24/07/2007,14:57:00,41540,41545,41535,41545,21
24/07/2007,14:58:00,41535,41535,41490,41495,76
24/07/2007,14:59:00,41495,41500,41470,41470,43
24/07/2007,15:00:00,41470,41485,41460,41475,49
24/07/2007,15:01:00,41470,41470,41430,41430,90
24/07/2007,15:02:00,41425,41465,41420,41450,114
24/07/2007,15:03:00,41460,41465,41450,41465,31
24/07/2007,15:04:00,41465,41500,41465,41500,59
24/07/2007,15:05:00,41495,41500,41490,41495,26
24/07/2007,15:06:00,41490,41490,41470,41470,42
24/07/2007,15:07:00,41465,41495,41455,41485,47
24/07/2007,15:08:00,41485,41495,41485,41485,20
24/07/2007,15:09:00,41485,41500,41485,41500,16
24/07/2007,15:10:00,41505,41520,41500,41510,41
24/07/2007,15:11:00,41510,41530,41510,41530,44
24/07/2007,15:12:00,41525,41530,41520,41525,27
24/07/2007,15:13:00,41530,41540,41525,41525,20
24/07/2007,15:14:00,41520,41520,41505,41515,20
24/07/2007,15:15:00,41505,41510,41500,41500,14
24/07/2007,15:16:00,41500,41505,41490,41495,15
24/07/2007,15:17:00,41490,41495,41480,41490,21
24/07/2007,15:18:00,41485,41500,41485,41500,17
24/07/2007,15:19:00,41500,41510,41500,41505,10
24/07/2007,15:20:00,41505,41505,41505,41505,2
24/07/2007,15:21:00,41500,41500,41495,41500,10
24/07/2007,15:22:00,41500,41500,41480,41480,14
24/07/2007,15:23:00,41470,41470,41450,41465,52
24/07/2007,15:24:00,41470,41480,41470,41475,14
24/07/2007,15:25:00,41480,41480,41460,41460,19
24/07/2007,15:26:00,41460,41465,41455,41455,14
24/07/2007,15:27:00,41450,41465,41445,41460,21
24/07/2007,15:28:00,41460,41485,41460,41480,17
24/07/2007,15:29:00,41475,41485,41465,41485,15
24/07/2007,15:30:00,41480,41495,41480,41495,26
24/07/2007,15:31:00,41490,41490,41455,41455,27
24/07/2007,15:32:00,41465,41465,41405,41415,109
24/07/2007,15:33:00,41415,41455,41415,41455,57
24/07/2007,15:34:00,41455,41460,41445,41445,23
24/07/2007,15:35:00,41445,41480,41445,41470,78
24/07/2007,15:36:00,41480,41490,41475,41475,28
24/07/2007,15:37:00,41475,41485,41470,41485,37
24/07/2007,15:38:00,41480,41485,41465,41465,42
24/07/2007,15:39:00,41465,41465,41405,41405,67
24/07/2007,15:40:00,41405,41415,41385,41390,147
24/07/2007,15:41:00,41390,41400,41370,41395,101
24/07/2007,15:42:00,41395,41410,41395,41410,55
24/07/2007,15:43:00,41410,41425,41400,41425,45
24/07/2007,15:44:00,41425,41430,41410,41420,26
24/07/2007,15:45:00,41420,41420,41390,41415,51
24/07/2007,15:46:00,41410,41435,41405,41435,59
24/07/2007,15:47:00,41440,41445,41425,41425,72
24/07/2007,15:48:00,41420,41425,41370,41385,108
24/07/2007,15:49:00,41380,41425,41380,41410,54
24/07/2007,15:50:00,41410,41420,41405,41420,22
24/07/2007,15:51:00,41420,41425,41410,41425,32
24/07/2007,15:52:00,41430,41435,41420,41430,44
24/07/2007,15:53:00,41420,41420,41410,41410,16
24/07/2007,15:54:00,41410,41410,41390,41410,36
24/07/2007,15:55:00,41405,41415,41400,41405,24
24/07/2007,15:56:00,41405,41445,41405,41440,38
24/07/2007,15:57:00,41440,41440,41390,41390,67
24/07/2007,15:58:00,41390,41410,41375,41405,75
24/07/2007,15:59:00,41415,41435,41400,41435,59
24/07/2007,16:00:00,41430,41440,41410,41430,30
24/07/2007,16:01:00,41430,41450,41410,41420,58
24/07/2007,16:02:00,41415,41450,41410,41450,25
24/07/2007,16:03:00,41435,41450,41430,41445,39
24/07/2007,16:04:00,41445,41450,41440,41445,25
24/07/2007,16:05:00,41445,41450,41415,41425,77
24/07/2007,16:06:00,41425,41430,41415,41420,43
24/07/2007,16:07:00,41410,41410,41355,41365,109
24/07/2007,16:08:00,41360,41370,41320,41320,150
24/07/2007,16:09:00,41335,41340,41290,41335,149
24/07/2007,16:10:00,41335,41370,41330,41360,97
24/07/2007,16:11:00,41365,41365,41350,41355,38
24/07/2007,16:12:00,41350,41365,41350,41365,41
24/07/2007,16:13:00,41365,41370,41350,41350,29
24/07/2007,16:14:00,41345,41375,41345,41365,27
24/07/2007,16:15:00,41365,41370,41360,41370,24
24/07/2007,16:16:00,41370,41400,41370,41400,24
24/07/2007,16:17:00,41400,41410,41395,41400,43
24/07/2007,16:18:00,41395,41400,41380,41380,30
24/07/2007,16:19:00,41385,41410,41385,41410,35
24/07/2007,16:20:00,41410,41420,41400,41420,55
24/07/2007,16:21:00,41420,41425,41390,41390,68
24/07/2007,16:22:00,41390,41410,41385,41395,26
24/07/2007,16:23:00,41395,41420,41395,41420,39
24/07/2007,16:24:00,41410,41410,41395,41400,18
24/07/2007,16:25:00,41400,41405,41380,41385,31
24/07/2007,16:26:00,41390,41410,41380,41400,31
24/07/2007,16:27:00,41410,41410,41385,41390,14
24/07/2007,16:28:00,41385,41390,41385,41390,12
24/07/2007,16:29:00,41395,41400,41385,41400,11
24/07/2007,16:30:00,41400,41400,41375,41385,54
24/07/2007,16:31:00,41385,41390,41355,41365,49
24/07/2007,16:32:00,41365,41370,41340,41340,41
24/07/2007,16:33:00,41345,41355,41340,41350,55
24/07/2007,16:34:00,41350,41360,41345,41350,20
24/07/2007,16:35:00,41355,41385,41355,41385,31
24/07/2007,16:36:00,41380,41385,41375,41375,25
24/07/2007,16:37:00,41370,41380,41355,41360,50
24/07/2007,16:38:00,41360,41390,41360,41380,29
24/07/2007,16:39:00,41380,41425,41375,41425,70
24/07/2007,16:40:00,41425,41440,41420,41440,84
24/07/2007,16:41:00,41440,41440,41430,41430,37
24/07/2007,16:42:00,41430,41480,41430,41480,82
24/07/2007,16:43:00,41485,41510,41480,41500,131
24/07/2007,16:44:00,41495,41495,41480,41490,65
24/07/2007,16:45:00,41490,41490,41480,41490,49
24/07/2007,16:46:00,41495,41495,41475,41480,100
24/07/2007,16:47:00,41480,41480,41465,41465,7
24/07/2007,16:48:00,41460,41490,41450,41450,71
24/07/2007,16:49:00,41450,41475,41445,41475,79
24/07/2007,16:50:00,41475,41485,41470,41480,16
24/07/2007,16:51:00,41480,41495,41475,41490,67
24/07/2007,16:52:00,41495,41495,41470,41485,48
24/07/2007,16:53:00,41485,41485,41455,41460,27
24/07/2007,16:54:00,41455,41480,41455,41480,24
24/07/2007,16:55:00,41475,41485,41475,41480,49
24/07/2007,16:56:00,41485,41495,41475,41485,52
24/07/2007,16:57:00,41485,41510,41485,41495,81
24/07/2007,16:58:00,41500,41510,41500,41510,33
24/07/2007,16:59:00,41505,41510,41500,41500,22
24/07/2007,17:00:00,41505,41505,41465,41465,34
24/07/2007,17:01:00,41460,41470,41445,41465,36
24/07/2007,17:02:00,41465,41470,41455,41455,20
24/07/2007,17:03:00,41455,41470,41445,41465,32
24/07/2007,17:04:00,41470,41470,41450,41450,26
24/07/2007,17:05:00,41450,41455,41440,41445,26
24/07/2007,17:06:00,41445,41450,41440,41445,35
24/07/2007,17:07:00,41450,41450,41440,41450,20
24/07/2007,17:08:00,41450,41470,41450,41470,28
24/07/2007,17:09:00,41465,41465,41445,41445,22
24/07/2007,17:10:00,41445,41450,41440,41440,16
24/07/2007,17:11:00,41440,41440,41400,41405,58
24/07/2007,17:12:00,41400,41415,41395,41410,50
24/07/2007,17:13:00,41415,41425,41405,41425,56
24/07/2007,17:14:00,41425,41430,41420,41430,21
24/07/2007,17:15:00,41435,41450,41425,41450,72
24/07/2007,17:16:00,41450,41450,41420,41420,74
24/07/2007,17:17:00,41425,41430,41420,41430,40
24/07/2007,17:18:00,41430,41435,41420,41420,92
24/07/2007,17:19:00,41415,41420,41400,41400,59
24/07/2007,17:20:00,41400,41405,41390,41405,66
24/07/2007,17:21:00,41410,41410,41385,41385,78
24/07/2007,17:22:00,41390,41400,41340,41340,124
24/07/2007,17:23:00,41350,41355,41320,41330,148
24/07/2007,17:24:00,41330,41340,41305,41315,84
24/07/2007,17:25:00,41315,41320,41270,41270,287
24/07/2007,17:26:00,41270,41275,41230,41245,175
24/07/2007,17:27:00,41235,41270,41235,41245,115
24/07/2007,17:28:00,41245,41245,41195,41200,208
24/07/2007,17:29:00,41200,41230,41200,41215,118
24/07/2007,17:30:00,41215,41235,41200,41225,61
24/07/2007,17:31:00,41225,41230,41220,41225,47
24/07/2007,17:32:00,41225,41230,41210,41210,42
24/07/2007,17:33:00,41215,41215,41205,41210,54
24/07/2007,17:34:00,41210,41210,41195,41200,74
24/07/2007,17:35:00,41200,41205,41190,41190,57
24/07/2007,17:36:00,41190,41200,41180,41195,50
24/07/2007,17:37:00,41200,41210,41195,41200,44
24/07/2007,17:38:00,41200,41205,41195,41205,36
24/07/2007,17:39:00,41205,41210,41165,41170,76
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/07/2007,17:26:00,41270,41275,41230,41245,175
24/07/2007,17:27:00,41235,41270,41235,41245,115
24/07/2007,17:28:00,41245,41245,41195,41200,208
24/07/2007,17:29:00,41200,41230,41200,41215,118
24/07/2007,17:30:00,41215,41235,41200,41225,61
24/07/2007,17:31:00,41225,41230,41220,41225,47
24/07/2007,17:32:00,41225,41230,41210,41210,42
24/07/2007,17:33:00,41215,41215,41205,41210,54
24/07/2007,17:34:00,41210,41210,41195,41200,74
24/07/2007,17:35:00,41200,41205,41190,41190,57
24/07/2007,17:36:00,41190,41200,41180,41195,50
24/07/2007,17:37:00,41200,41210,41195,41200,44
24/07/2007,17:38:00,41200,41205,41195,41205,36
24/07/2007,17:39:00,41205,41210,41165,41170,76
25/07/2007,09:00:00,41000,41050,40920,40980,208
25/07/2007,09:01:00,40965,40990,40935,40975,83
25/07/2007,09:02:00,40970,41015,40970,41000,105
25/07/2007,09:03:00,40985,41000,40970,40975,77
25/07/2007,09:04:00,40970,40995,40965,40995,57
25/07/2007,09:05:00,40990,41005,40985,40990,221
25/07/2007,09:06:00,40985,40995,40975,40975,97
25/07/2007,09:07:00,40980,40980,40950,40950,64
25/07/2007,09:08:00,40950,40950,40930,40945,96
25/07/2007,09:09:00,40945,40965,40940,40955,72
25/07/2007,09:10:00,40955,40980,40950,40980,97
25/07/2007,09:11:00,40980,41015,40975,41010,118
25/07/2007,09:12:00,41005,41025,41000,41020,70
25/07/2007,09:13:00,41025,41045,41020,41045,109
25/07/2007,09:14:00,41050,41070,41045,41065,58
25/07/2007,09:15:00,41065,41070,41040,41050,89
25/07/2007,09:16:00,41050,41060,41050,41050,43
25/07/2007,09:17:00,41050,41065,41050,41055,76
25/07/2007,09:18:00,41055,41075,41055,41075,32
25/07/2007,09:19:00,41075,41075,41050,41060,53
25/07/2007,09:20:00,41065,41075,41050,41065,41
25/07/2007,09:21:00,41060,41065,41055,41065,26
25/07/2007,09:22:00,41065,41070,41055,41055,41
25/07/2007,09:23:00,41060,41065,41035,41040,37
25/07/2007,09:24:00,41035,41050,41025,41050,54
25/07/2007,09:25:00,41050,41055,41020,41020,63
25/07/2007,09:26:00,41020,41030,41015,41030,97
25/07/2007,09:27:00,41025,41025,40980,40980,110
25/07/2007,09:28:00,40980,40985,40965,40965,53
25/07/2007,09:29:00,40965,40965,40940,40940,59
25/07/2007,09:30:00,40940,40945,40910,40920,93
25/07/2007,09:31:00,40905,40915,40885,40895,113
25/07/2007,09:32:00,40895,40950,40890,40950,81
25/07/2007,09:33:00,40950,40960,40935,40950,76
25/07/2007,09:34:00,40950,40970,40945,40970,55
25/07/2007,09:35:00,40970,40970,40955,40965,55
25/07/2007,09:36:00,40965,40980,40965,40975,52
25/07/2007,09:37:00,40975,40975,40960,40975,34
25/07/2007,09:38:00,40970,40980,40940,40950,50
25/07/2007,09:39:00,40945,40960,40940,40960,71
25/07/2007,09:40:00,40950,40955,40920,40930,55
25/07/2007,09:41:00,40925,40940,40925,40940,32
25/07/2007,09:42:00,40940,40950,40940,40950,54
25/07/2007,09:43:00,40950,40955,40945,40950,30
25/07/2007,09:44:00,40945,40965,40945,40955,46
25/07/2007,09:45:00,40950,40955,40920,40930,48
25/07/2007,09:46:00,40930,40930,40910,40920,58
25/07/2007,09:47:00,40925,40925,40915,40925,15
25/07/2007,09:48:00,40925,40930,40920,40925,21
25/07/2007,09:49:00,40920,40925,40915,40915,9
25/07/2007,09:50:00,40920,40930,40905,40915,46
25/07/2007,09:51:00,40910,40910,40895,40910,25
25/07/2007,09:52:00,40905,40905,40895,40895,20
25/07/2007,09:53:00,40890,40905,40885,40905,53
25/07/2007,09:54:00,40910,40930,40910,40920,36
25/07/2007,09:55:00,40915,40915,40900,40905,17
25/07/2007,09:56:00,40900,40900,40880,40880,37
25/07/2007,09:57:00,40875,40880,40855,40865,51
25/07/2007,09:58:00,40855,40875,40855,40875,35
25/07/2007,09:59:00,40870,40875,40850,40860,40
25/07/2007,10:00:00,40855,40855,40825,40830,75
25/07/2007,10:01:00,40830,40830,40800,40815,148
25/07/2007,10:02:00,40820,40860,40820,40850,63
25/07/2007,10:03:00,40855,40865,40850,40865,44
25/07/2007,10:04:00,40860,40875,40850,40875,61
25/07/2007,10:05:00,40875,40895,40870,40880,52
25/07/2007,10:06:00,40875,40875,40860,40865,38
25/07/2007,10:07:00,40865,40875,40845,40845,78
25/07/2007,10:08:00,40850,40850,40840,40850,45
25/07/2007,10:09:00,40850,40920,40850,40920,151
25/07/2007,10:10:00,40910,40940,40910,40940,62
25/07/2007,10:11:00,40940,40940,40925,40935,57
25/07/2007,10:12:00,40935,40940,40925,40930,59
25/07/2007,10:13:00,40930,40935,40905,40915,56
25/07/2007,10:14:00,40920,40920,40905,40905,31
25/07/2007,10:15:00,40900,40935,40900,40930,30
25/07/2007,10:16:00,40925,40930,40920,40925,16
25/07/2007,10:17:00,40925,40925,40905,40910,21
25/07/2007,10:18:00,40915,40935,40915,40930,28
25/07/2007,10:19:00,40930,40935,40925,40925,11
25/07/2007,10:20:00,40920,40935,40920,40935,12
25/07/2007,10:21:00,40940,40950,40935,40935,34
25/07/2007,10:22:00,40940,40940,40910,40910,58
25/07/2007,10:23:00,40910,40920,40900,40900,26
25/07/2007,10:24:00,40905,40920,40900,40920,53
25/07/2007,10:25:00,40925,40925,40915,40915,11
25/07/2007,10:26:00,40915,40915,40900,40900,14
25/07/2007,10:27:00,40895,40895,40870,40890,103
25/07/2007,10:28:00,40885,40885,40845,40850,51
25/07/2007,10:29:00,40855,40865,40850,40855,18
25/07/2007,10:30:00,40870,40875,40850,40850,21
25/07/2007,10:31:00,40845,40870,40830,40870,81
25/07/2007,10:32:00,40870,40880,40860,40875,15
25/07/2007,10:33:00,40880,40890,40870,40885,14
25/07/2007,10:34:00,40885,40885,40870,40870,14
25/07/2007,10:35:00,40875,40875,40865,40875,7
25/07/2007,10:36:00,40880,40910,40880,40910,26
25/07/2007,10:37:00,40910,40910,40860,40860,46
25/07/2007,10:38:00,40865,40895,40865,40885,47
25/07/2007,10:39:00,40885,40905,40870,40905,112
25/07/2007,10:40:00,40900,40920,40900,40910,35
25/07/2007,10:41:00,40915,40915,40870,40885,76
25/07/2007,10:42:00,40890,40905,40890,40900,36
25/07/2007,10:43:00,40905,40920,40900,40915,44
25/07/2007,10:44:00,40915,40935,40915,40925,34
25/07/2007,10:45:00,40925,40925,40920,40925,11
25/07/2007,10:46:00,40930,40940,40930,40935,22
25/07/2007,10:47:00,40930,40960,40930,40960,39
25/07/2007,10:48:00,40955,40990,40950,40980,122
25/07/2007,10:49:00,40975,40985,40970,40975,27
25/07/2007,10:50:00,40975,40990,40970,40980,31
25/07/2007,10:51:00,40990,41005,40985,41000,33
25/07/2007,10:52:00,41000,41005,40995,41000,22
25/07/2007,10:53:00,40995,40995,40985,40995,28
25/07/2007,10:54:00,40995,41005,40995,41005,16
25/07/2007,10:55:00,41010,41015,40985,40985,27
25/07/2007,10:56:00,40980,41020,40980,41010,51
25/07/2007,10:57:00,41010,41010,40985,40985,28
25/07/2007,10:58:00,40990,40995,40980,40980,46
25/07/2007,10:59:00,40980,40980,40970,40975,36
25/07/2007,11:00:00,40970,40985,40970,40985,45
25/07/2007,11:01:00,40985,41010,40985,41010,45
25/07/2007,11:02:00,41010,41010,41000,41005,44
25/07/2007,11:03:00,41005,41015,41005,41015,12
25/07/2007,11:04:00,41010,41010,40985,40995,44
25/07/2007,11:05:00,41000,41010,40995,41005,12
25/07/2007,11:06:00,41005,41020,41005,41015,46
25/07/2007,11:07:00,41015,41030,41015,41025,38
25/07/2007,11:08:00,41020,41020,41000,41010,26
25/07/2007,11:09:00,41015,41015,40995,40995,30
25/07/2007,11:10:00,40995,40995,40970,40990,44
25/07/2007,11:11:00,40995,41025,40995,41010,44
25/07/2007,11:12:00,41010,41010,41000,41000,14
25/07/2007,11:13:00,41000,41010,41000,41000,11
25/07/2007,11:14:00,41010,41015,41010,41015,9
25/07/2007,11:15:00,41005,41005,41000,41000,6
25/07/2007,11:16:00,41005,41025,41005,41025,20
25/07/2007,11:17:00,41015,41020,41000,41000,13
25/07/2007,11:18:00,41000,41000,40985,40990,37
25/07/2007,11:19:00,40990,41000,40990,41000,8
25/07/2007,11:20:00,41000,41005,41000,41005,9
25/07/2007,11:21:00,41010,41015,41010,41015,16
25/07/2007,11:22:00,41005,41010,41005,41010,7
25/07/2007,11:23:00,41010,41010,41000,41000,3
25/07/2007,11:24:00,41005,41005,41000,41000,4
25/07/2007,11:25:00,41000,41000,40995,41000,3
25/07/2007,11:26:00,41000,41000,40985,40990,16
25/07/2007,11:27:00,40990,40990,40985,40985,9
25/07/2007,11:28:00,40985,40985,40935,40935,81
25/07/2007,11:29:00,40940,40940,40920,40935,57
25/07/2007,11:30:00,40935,40945,40935,40940,16
25/07/2007,11:31:00,40940,40945,40940,40945,25
25/07/2007,11:32:00,40945,40945,40930,40945,19
25/07/2007,11:33:00,40940,40940,40940,40940,14
25/07/2007,11:34:00,40940,40940,40935,40935,14
25/07/2007,11:35:00,40935,40935,40915,40915,37
25/07/2007,11:36:00,40915,40930,40915,40925,42
25/07/2007,11:37:00,40930,40945,40925,40935,18
25/07/2007,11:38:00,40940,40950,40935,40940,17
25/07/2007,11:39:00,40945,40975,40945,40975,47
25/07/2007,11:40:00,40975,40980,40975,40980,40
25/07/2007,11:41:00,40985,40985,40970,40975,15
25/07/2007,11:42:00,40975,40980,40970,40970,10
25/07/2007,11:43:00,40975,40975,40965,40965,10
25/07/2007,11:44:00,40970,40995,40970,40995,62
25/07/2007,11:45:00,40995,41010,40995,41005,13
25/07/2007,11:46:00,41005,41015,41005,41015,35
25/07/2007,11:47:00,41020,41025,41015,41015,20
25/07/2007,11:48:00,41015,41015,41000,41005,17
25/07/2007,11:49:00,41000,41000,40995,40995,4
25/07/2007,11:50:00,40995,40995,40995,40995,4
25/07/2007,11:51:00,40995,40995,40995,40995,2
25/07/2007,11:52:00,40995,41000,40995,41000,16
25/07/2007,11:53:00,40995,40995,40995,40995,2
25/07/2007,11:54:00,40990,40990,40985,40990,6
25/07/2007,11:55:00,40980,40980,40975,40975,8
25/07/2007,11:56:00,40975,40980,40965,40965,15
25/07/2007,11:57:00,40975,40980,40975,40980,5
25/07/2007,11:58:00,40975,40975,40975,40975,1
25/07/2007,11:59:00,40970,40970,40970,40970,1
25/07/2007,12:00:00,40970,40985,40970,40985,15
25/07/2007,12:01:00,40990,41005,40990,41005,11
25/07/2007,12:02:00,40995,41005,40995,41005,8
25/07/2007,12:03:00,41000,41005,40990,41005,19
25/07/2007,12:04:00,41010,41025,41010,41020,21
25/07/2007,12:05:00,41020,41020,41015,41015,4
25/07/2007,12:06:00,41020,41020,41015,41015,4
25/07/2007,12:07:00,41015,41015,41010,41010,4
25/07/2007,12:08:00,41015,41040,41015,41040,69
25/07/2007,12:09:00,41035,41040,41025,41025,20
25/07/2007,12:10:00,41030,41030,40995,41000,24
25/07/2007,12:11:00,41010,41015,41005,41015,7
25/07/2007,12:12:00,41025,41025,41025,41025,2
25/07/2007,12:13:00,41020,41020,41020,41020,1
25/07/2007,12:14:00,41025,41040,41025,41040,15
25/07/2007,12:15:00,41040,41045,41035,41035,8
25/07/2007,12:16:00,41030,41030,41030,41030,6
25/07/2007,12:17:00,41025,41025,41025,41025,2
25/07/2007,12:18:00,41025,41025,41025,41025,4
25/07/2007,12:19:00,41020,41035,41020,41030,12
25/07/2007,12:20:00,41035,41085,41035,41060,107
25/07/2007,12:21:00,41055,41065,41055,41060,27
25/07/2007,12:22:00,41060,41065,41055,41065,9
25/07/2007,12:23:00,41055,41065,41055,41055,4
25/07/2007,12:24:00,41050,41050,41050,41050,3
25/07/2007,12:25:00,41055,41060,41055,41055,10
25/07/2007,12:26:00,41055,41055,41050,41055,8
25/07/2007,12:27:00,41050,41065,41050,41060,21
25/07/2007,12:28:00,41055,41075,41055,41075,11
25/07/2007,12:29:00,41075,41075,41065,41065,4
25/07/2007,12:30:00,41060,41065,41060,41065,8
25/07/2007,12:31:00,41070,41075,41070,41070,11
25/07/2007,12:32:00,41075,41085,41075,41075,15
25/07/2007,12:33:00,41075,41075,41070,41070,3
25/07/2007,12:34:00,41075,41075,41065,41070,7
25/07/2007,12:35:00,41075,41085,41075,41085,16
25/07/2007,12:36:00,41085,41090,41080,41080,9
25/07/2007,12:37:00,41085,41095,41080,41095,27
25/07/2007,12:38:00,41090,41120,41090,41120,76
25/07/2007,12:39:00,41115,41115,41105,41115,13
25/07/2007,12:40:00,41115,41125,41115,41120,21
25/07/2007,12:41:00,41120,41130,41110,41110,37
25/07/2007,12:42:00,41115,41135,41115,41125,35
25/07/2007,12:43:00,41120,41120,41115,41115,10
25/07/2007,12:44:00,41115,41115,41110,41110,3
25/07/2007,12:45:00,41120,41130,41110,41120,34
25/07/2007,12:46:00,41125,41125,41120,41120,7
25/07/2007,12:48:00,41115,41120,41110,41110,16
25/07/2007,12:49:00,41105,41115,41100,41100,41
25/07/2007,12:50:00,41100,41100,41085,41090,32
25/07/2007,12:51:00,41090,41090,41080,41085,11
25/07/2007,12:52:00,41080,41080,41070,41075,25
25/07/2007,12:53:00,41070,41070,41060,41065,29
25/07/2007,12:54:00,41065,41070,41065,41070,11
25/07/2007,12:55:00,41070,41070,41065,41065,6
25/07/2007,12:56:00,41070,41070,41070,41070,2
25/07/2007,12:57:00,41070,41070,41070,41070,1
25/07/2007,12:58:00,41075,41080,41065,41075,7
25/07/2007,12:59:00,41070,41075,41065,41065,32
25/07/2007,13:00:00,41060,41060,41040,41050,49
25/07/2007,13:01:00,41050,41065,41050,41065,22
25/07/2007,13:02:00,41070,41080,41065,41080,17
25/07/2007,13:03:00,41090,41090,41080,41090,9
25/07/2007,13:04:00,41090,41095,41090,41090,15
25/07/2007,13:05:00,41095,41110,41095,41100,25
25/07/2007,13:06:00,41100,41100,41085,41090,11
25/07/2007,13:07:00,41095,41100,41090,41100,8
25/07/2007,13:08:00,41085,41085,41085,41085,5
25/07/2007,13:09:00,41085,41085,41085,41085,3
25/07/2007,13:10:00,41090,41095,41090,41095,4
25/07/2007,13:11:00,41095,41095,41095,41095,2
25/07/2007,13:12:00,41090,41095,41090,41095,4
25/07/2007,13:13:00,41095,41100,41095,41100,26
25/07/2007,13:14:00,41095,41095,41090,41095,3
25/07/2007,13:15:00,41090,41105,41090,41105,19
25/07/2007,13:17:00,41100,41105,41100,41105,4
25/07/2007,13:18:00,41105,41105,41105,41105,2
25/07/2007,13:19:00,41105,41115,41105,41115,15
25/07/2007,13:20:00,41110,41115,41110,41110,6
25/07/2007,13:21:00,41115,41140,41115,41135,20
25/07/2007,13:22:00,41135,41155,41130,41155,38
25/07/2007,13:23:00,41150,41160,41145,41145,25
25/07/2007,13:24:00,41150,41160,41150,41155,45
25/07/2007,13:25:00,41155,41160,41145,41145,14
25/07/2007,13:26:00,41145,41145,41140,41140,5
25/07/2007,13:27:00,41140,41145,41140,41145,9
25/07/2007,13:28:00,41140,41150,41140,41150,10
25/07/2007,13:29:00,41145,41145,41145,41145,2
25/07/2007,13:30:00,41145,41180,41145,41160,49
25/07/2007,13:31:00,41155,41175,41155,41175,21
25/07/2007,13:32:00,41180,41190,41175,41175,20
25/07/2007,13:33:00,41180,41185,41175,41180,15
25/07/2007,13:34:00,41180,41180,41180,41180,2
25/07/2007,13:35:00,41180,41180,41180,41180,5
25/07/2007,13:36:00,41170,41170,41160,41160,5
25/07/2007,13:37:00,41165,41170,41165,41170,7
25/07/2007,13:38:00,41165,41170,41155,41160,6
25/07/2007,13:39:00,41155,41155,41145,41155,18
25/07/2007,13:40:00,41160,41160,41155,41160,11
25/07/2007,13:41:00,41150,41150,41135,41145,14
25/07/2007,13:42:00,41145,41150,41125,41130,32
25/07/2007,13:43:00,41130,41140,41130,41140,9
25/07/2007,13:44:00,41135,41140,41135,41140,3
25/07/2007,13:45:00,41145,41145,41135,41135,6
25/07/2007,13:46:00,41135,41140,41135,41140,4
25/07/2007,13:47:00,41140,41140,41140,41140,12
25/07/2007,13:48:00,41140,41140,41140,41140,7
25/07/2007,13:49:00,41135,41140,41135,41140,8
25/07/2007,13:50:00,41145,41160,41145,41160,6
25/07/2007,13:51:00,41150,41155,41150,41155,3
25/07/2007,13:52:00,41150,41160,41150,41155,5
25/07/2007,13:53:00,41145,41145,41140,41140,7
25/07/2007,13:54:00,41140,41145,41140,41140,4
25/07/2007,13:55:00,41145,41145,41145,41145,1
25/07/2007,13:57:00,41155,41160,41150,41160,16
25/07/2007,13:58:00,41155,41155,41155,41155,2
25/07/2007,13:59:00,41160,41160,41145,41150,7
25/07/2007,14:00:00,41160,41170,41160,41170,25
25/07/2007,14:01:00,41170,41180,41170,41180,11
25/07/2007,14:02:00,41180,41190,41180,41185,8
25/07/2007,14:03:00,41185,41190,41185,41185,8
25/07/2007,14:04:00,41190,41195,41180,41190,14
25/07/2007,14:05:00,41185,41200,41185,41200,12
25/07/2007,14:06:00,41195,41205,41195,41200,25
25/07/2007,14:07:00,41205,41205,41195,41195,15
25/07/2007,14:08:00,41195,41195,41190,41190,7
25/07/2007,14:09:00,41185,41185,41170,41170,21
25/07/2007,14:10:00,41170,41175,41165,41170,9
25/07/2007,14:11:00,41170,41180,41170,41180,21
25/07/2007,14:12:00,41185,41185,41170,41180,6
25/07/2007,14:13:00,41185,41195,41185,41195,7
25/07/2007,14:14:00,41195,41195,41195,41195,3
25/07/2007,14:15:00,41190,41195,41190,41190,12
25/07/2007,14:16:00,41195,41200,41195,41200,11
25/07/2007,14:17:00,41200,41205,41195,41200,19
25/07/2007,14:18:00,41195,41215,41195,41210,40
25/07/2007,14:19:00,41205,41210,41205,41210,8
25/07/2007,14:20:00,41210,41215,41205,41215,11
25/07/2007,14:21:00,41205,41205,41205,41205,3
25/07/2007,14:22:00,41210,41235,41210,41230,55
25/07/2007,14:23:00,41235,41240,41225,41240,12
25/07/2007,14:24:00,41225,41230,41225,41225,17
25/07/2007,14:25:00,41220,41220,41210,41210,19
25/07/2007,14:27:00,41210,41215,41210,41215,2
25/07/2007,14:28:00,41215,41220,41210,41220,11
25/07/2007,14:29:00,41230,41235,41215,41225,24
25/07/2007,14:30:00,41225,41245,41225,41245,31
25/07/2007,14:31:00,41250,41275,41245,41260,75
25/07/2007,14:32:00,41265,41280,41265,41275,88
25/07/2007,14:33:00,41280,41295,41260,41285,70
25/07/2007,14:34:00,41280,41295,41280,41290,31
25/07/2007,14:35:00,41290,41290,41270,41270,43
25/07/2007,14:36:00,41270,41270,41250,41255,45
25/07/2007,14:37:00,41255,41255,41240,41245,43
25/07/2007,14:38:00,41245,41250,41245,41250,10
25/07/2007,14:39:00,41245,41245,41230,41235,22
25/07/2007,14:40:00,41235,41250,41230,41250,58
25/07/2007,14:41:00,41250,41255,41245,41245,15
25/07/2007,14:42:00,41250,41250,41235,41240,18
25/07/2007,14:43:00,41245,41250,41235,41235,14
25/07/2007,14:44:00,41245,41250,41230,41250,17
25/07/2007,14:45:00,41245,41260,41240,41260,16
25/07/2007,14:46:00,41260,41265,41250,41255,21
25/07/2007,14:47:00,41250,41275,41245,41270,34
25/07/2007,14:48:00,41270,41280,41260,41280,23
25/07/2007,14:49:00,41275,41275,41265,41265,13
25/07/2007,14:50:00,41270,41270,41250,41250,9
25/07/2007,14:51:00,41255,41270,41255,41270,32
25/07/2007,14:52:00,41260,41265,41260,41265,16
25/07/2007,14:53:00,41260,41265,41245,41250,61
25/07/2007,14:54:00,41250,41255,41250,41250,25
25/07/2007,14:55:00,41255,41255,41245,41245,35
25/07/2007,14:56:00,41245,41245,41210,41215,50
25/07/2007,14:57:00,41210,41225,41205,41215,18
25/07/2007,14:58:00,41210,41220,41205,41220,47
25/07/2007,14:59:00,41220,41225,41210,41210,26
25/07/2007,15:00:00,41205,41205,41195,41195,37
25/07/2007,15:01:00,41195,41195,41170,41170,61
25/07/2007,15:02:00,41165,41165,41140,41150,49
25/07/2007,15:03:00,41150,41175,41145,41160,39
25/07/2007,15:04:00,41155,41155,41145,41155,21
25/07/2007,15:05:00,41145,41160,41145,41155,33
25/07/2007,15:06:00,41160,41185,41140,41180,63
25/07/2007,15:07:00,41180,41195,41175,41180,38
25/07/2007,15:08:00,41185,41185,41175,41180,23
25/07/2007,15:09:00,41175,41175,41160,41160,13
25/07/2007,15:10:00,41160,41160,41150,41150,18
25/07/2007,15:11:00,41150,41155,41145,41150,22
25/07/2007,15:12:00,41155,41155,41145,41155,27
25/07/2007,15:13:00,41155,41160,41150,41160,5
25/07/2007,15:14:00,41160,41170,41155,41165,23
25/07/2007,15:15:00,41165,41165,41150,41160,9
25/07/2007,15:16:00,41160,41165,41155,41155,6
25/07/2007,15:17:00,41160,41160,41160,41160,3
25/07/2007,15:18:00,41155,41165,41155,41165,13
25/07/2007,15:19:00,41165,41170,41160,41170,20
25/07/2007,15:20:00,41175,41175,41160,41160,5
25/07/2007,15:21:00,41170,41170,41165,41170,12
25/07/2007,15:22:00,41175,41185,41170,41170,25
25/07/2007,15:23:00,41175,41190,41175,41190,8
25/07/2007,15:24:00,41195,41200,41180,41190,29
25/07/2007,15:25:00,41190,41190,41175,41175,7
25/07/2007,15:26:00,41170,41170,41170,41170,1
25/07/2007,15:27:00,41175,41175,41170,41170,2
25/07/2007,15:28:00,41175,41175,41175,41175,3
25/07/2007,15:29:00,41175,41175,41170,41170,4
25/07/2007,15:30:00,41165,41175,41165,41175,6
25/07/2007,15:31:00,41170,41205,41170,41205,31
25/07/2007,15:32:00,41200,41210,41190,41190,24
25/07/2007,15:33:00,41195,41200,41180,41195,41
25/07/2007,15:34:00,41190,41205,41185,41190,51
25/07/2007,15:35:00,41180,41180,41130,41130,49
25/07/2007,15:36:00,41135,41145,41120,41135,76
25/07/2007,15:37:00,41140,41145,41100,41110,66
25/07/2007,15:38:00,41095,41125,41090,41125,47
25/07/2007,15:39:00,41120,41135,41120,41135,17
25/07/2007,15:40:00,41135,41140,41120,41140,37
25/07/2007,15:41:00,41140,41165,41140,41165,38
25/07/2007,15:42:00,41160,41165,41135,41145,52
25/07/2007,15:43:00,41140,41160,41135,41145,49
25/07/2007,15:44:00,41160,41170,41155,41155,33
25/07/2007,15:45:00,41160,41175,41160,41175,26
25/07/2007,15:46:00,41170,41175,41165,41170,41
25/07/2007,15:47:00,41175,41175,41160,41160,39
25/07/2007,15:48:00,41155,41170,41150,41160,20
25/07/2007,15:49:00,41165,41170,41165,41165,34
25/07/2007,15:50:00,41160,41180,41160,41180,20
25/07/2007,15:51:00,41185,41190,41170,41180,13
25/07/2007,15:52:00,41185,41210,41185,41210,41
25/07/2007,15:53:00,41200,41200,41195,41200,19
25/07/2007,15:54:00,41195,41210,41185,41190,24
25/07/2007,15:55:00,41190,41200,41190,41200,5
25/07/2007,15:56:00,41190,41190,41185,41185,8
25/07/2007,15:57:00,41175,41180,41160,41165,41
25/07/2007,15:58:00,41165,41165,41155,41155,12
25/07/2007,15:59:00,41150,41150,41145,41150,20
25/07/2007,16:00:00,41150,41150,41090,41105,111
25/07/2007,16:01:00,41100,41135,41100,41120,48
25/07/2007,16:02:00,41115,41145,41110,41115,63
25/07/2007,16:03:00,41115,41115,41090,41100,40
25/07/2007,16:04:00,41095,41100,41070,41070,43
25/07/2007,16:05:00,41065,41075,41025,41025,88
25/07/2007,16:06:00,41020,41060,41020,41040,60
25/07/2007,16:07:00,41045,41070,41040,41070,44
25/07/2007,16:08:00,41070,41095,41065,41095,40
25/07/2007,16:09:00,41100,41105,41055,41055,43
25/07/2007,16:10:00,41055,41075,41050,41055,39
25/07/2007,16:11:00,41055,41070,41055,41060,11
25/07/2007,16:12:00,41060,41080,41060,41075,33
25/07/2007,16:13:00,41065,41070,41030,41030,54
25/07/2007,16:14:00,41030,41030,40995,41000,115
25/07/2007,16:15:00,41005,41035,41000,41025,43
25/07/2007,16:16:00,41030,41050,41030,41035,41
25/07/2007,16:17:00,41035,41045,41030,41035,33
25/07/2007,16:18:00,41035,41040,41020,41035,33
25/07/2007,16:19:00,41035,41060,41035,41050,43
25/07/2007,16:20:00,41050,41060,41040,41055,29
25/07/2007,16:21:00,41050,41050,41015,41015,26
25/07/2007,16:22:00,41015,41020,40975,40990,100
25/07/2007,16:23:00,40980,40990,40960,40970,58
25/07/2007,16:24:00,40980,40985,40935,40935,85
25/07/2007,16:25:00,40930,40930,40900,40920,101
25/07/2007,16:26:00,40915,40945,40915,40935,71
25/07/2007,16:27:00,40930,40955,40925,40925,45
25/07/2007,16:28:00,40920,40955,40910,40945,83
25/07/2007,16:29:00,40950,40980,40950,40975,72
25/07/2007,16:30:00,40965,40980,40965,40975,36
25/07/2007,16:31:00,40965,40965,40915,40925,67
25/07/2007,16:32:00,40925,40935,40850,40860,117
25/07/2007,16:33:00,40855,40860,40810,40810,96
25/07/2007,16:34:00,40805,40835,40800,40825,165
25/07/2007,16:35:00,40825,40845,40820,40835,74
25/07/2007,16:36:00,40830,40835,40815,40815,54
25/07/2007,16:37:00,40815,40825,40755,40760,156
25/07/2007,16:38:00,40760,40785,40750,40785,98
25/07/2007,16:39:00,40770,40800,40755,40800,150
25/07/2007,16:40:00,40800,40825,40785,40820,61
25/07/2007,16:41:00,40820,40825,40780,40790,98
25/07/2007,16:42:00,40785,40805,40785,40805,68
25/07/2007,16:43:00,40815,40815,40775,40785,51
25/07/2007,16:44:00,40790,40790,40705,40710,184
25/07/2007,16:45:00,40715,40720,40645,40660,143
25/07/2007,16:46:00,40655,40690,40640,40685,197
25/07/2007,16:47:00,40685,40695,40620,40630,109
25/07/2007,16:48:00,40630,40635,40530,40545,403
25/07/2007,16:49:00,40535,40580,40500,40580,226
25/07/2007,16:50:00,40570,40610,40565,40610,111
25/07/2007,16:51:00,40605,40660,40605,40635,119
25/07/2007,16:52:00,40640,40720,40635,40705,138
25/07/2007,16:53:00,40710,40710,40670,40680,130
25/07/2007,16:54:00,40675,40690,40660,40690,90
25/07/2007,16:55:00,40690,40690,40665,40685,77
25/07/2007,16:56:00,40685,40780,40685,40770,145
25/07/2007,16:57:00,40765,40820,40765,40785,193
25/07/2007,16:58:00,40780,40815,40775,40785,86
25/07/2007,16:59:00,40785,40830,40755,40830,123
25/07/2007,17:00:00,40820,40830,40765,40780,110
25/07/2007,17:01:00,40785,40790,40765,40765,28
25/07/2007,17:02:00,40765,40785,40765,40785,20
25/07/2007,17:03:00,40785,40810,40785,40810,76
25/07/2007,17:04:00,40815,40900,40815,40895,128
25/07/2007,17:05:00,40900,40915,40880,40900,112
25/07/2007,17:06:00,40885,40930,40880,40930,78
25/07/2007,17:07:00,40925,40940,40905,40930,77
25/07/2007,17:08:00,40925,40935,40920,40920,30
25/07/2007,17:09:00,40910,40920,40885,40900,46
25/07/2007,17:10:00,40900,40910,40890,40900,46
25/07/2007,17:11:00,40905,40935,40905,40915,96
25/07/2007,17:12:00,40915,40920,40870,40875,50
25/07/2007,17:13:00,40875,40875,40855,40860,43
25/07/2007,17:14:00,40860,40885,40845,40845,116
25/07/2007,17:15:00,40845,40845,40755,40770,141
25/07/2007,17:16:00,40770,40780,40755,40765,91
25/07/2007,17:17:00,40770,40770,40725,40730,142
25/07/2007,17:18:00,40725,40750,40720,40750,73
25/07/2007,17:19:00,40745,40775,40745,40765,88
25/07/2007,17:20:00,40760,40765,40735,40750,125
25/07/2007,17:21:00,40755,40805,40755,40790,123
25/07/2007,17:22:00,40790,40790,40765,40780,92
25/07/2007,17:23:00,40780,40790,40765,40785,50
25/07/2007,17:24:00,40790,40795,40765,40775,58
25/07/2007,17:25:00,40770,40780,40725,40725,103
25/07/2007,17:26:00,40720,40765,40710,40760,117
25/07/2007,17:27:00,40755,40790,40740,40790,48
25/07/2007,17:28:00,40795,40820,40775,40800,56
25/07/2007,17:29:00,40795,40800,40750,40780,65
25/07/2007,17:30:00,40770,40810,40770,40810,43
25/07/2007,17:31:00,40810,40820,40790,40790,73
25/07/2007,17:32:00,40795,40810,40785,40795,48
25/07/2007,17:33:00,40795,40820,40785,40805,38
25/07/2007,17:34:00,40805,40820,40790,40790,41
25/07/2007,17:35:00,40795,40795,40760,40760,33
25/07/2007,17:36:00,40765,40770,40750,40770,61
25/07/2007,17:37:00,40765,40800,40765,40785,36
25/07/2007,17:38:00,40785,40810,40785,40805,44
25/07/2007,17:39:00,40810,40865,40805,40865,42
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/07/2007,17:30:00,40770,40810,40770,40810,43
25/07/2007,17:31:00,40810,40820,40790,40790,73
25/07/2007,17:32:00,40795,40810,40785,40795,48
25/07/2007,17:33:00,40795,40820,40785,40805,38
25/07/2007,17:34:00,40805,40820,40790,40790,41
25/07/2007,17:35:00,40795,40795,40760,40760,33
25/07/2007,17:36:00,40765,40770,40750,40770,61
25/07/2007,17:37:00,40765,40800,40765,40785,36
25/07/2007,17:38:00,40785,40810,40785,40805,44
25/07/2007,17:39:00,40810,40865,40805,40865,42
26/07/2007,09:00:00,40900,40955,40900,40950,222
26/07/2007,09:01:00,40950,40950,40915,40925,97
26/07/2007,09:02:00,40925,40930,40890,40905,124
26/07/2007,09:03:00,40905,40905,40865,40865,78
26/07/2007,09:04:00,40875,40900,40865,40895,77
26/07/2007,09:05:00,40895,40920,40890,40900,94
26/07/2007,09:06:00,40905,40915,40880,40895,105
26/07/2007,09:07:00,40885,40890,40840,40850,70
26/07/2007,09:08:00,40855,40870,40840,40870,73
26/07/2007,09:09:00,40870,40905,40860,40905,69
26/07/2007,09:10:00,40900,40940,40900,40920,110
26/07/2007,09:11:00,40925,40935,40915,40935,47
26/07/2007,09:12:00,40935,40940,40930,40935,41
26/07/2007,09:13:00,40935,40940,40920,40930,72
26/07/2007,09:14:00,40930,40930,40875,40875,128
26/07/2007,09:15:00,40875,40880,40855,40875,66
26/07/2007,09:16:00,40875,40920,40865,40920,103
26/07/2007,09:17:00,40920,40920,40900,40920,49
26/07/2007,09:18:00,40920,40920,40900,40900,21
26/07/2007,09:19:00,40900,40920,40900,40915,32
26/07/2007,09:20:00,40915,40915,40890,40890,37
26/07/2007,09:21:00,40895,40905,40890,40905,20
26/07/2007,09:22:00,40910,40915,40905,40910,18
26/07/2007,09:23:00,40910,40910,40905,40910,9
26/07/2007,09:24:00,40915,40915,40890,40905,32
26/07/2007,09:25:00,40910,40930,40895,40900,45
26/07/2007,09:26:00,40900,40925,40900,40925,42
26/07/2007,09:27:00,40925,40930,40920,40930,19
26/07/2007,09:28:00,40930,40935,40920,40920,24
26/07/2007,09:29:00,40925,40945,40925,40940,23
26/07/2007,09:30:00,40950,40990,40950,40985,81
26/07/2007,09:31:00,40990,41005,40980,41005,164
26/07/2007,09:32:00,41005,41015,40990,41000,91
26/07/2007,09:33:00,41000,41010,40985,40995,42
26/07/2007,09:34:00,41000,41020,40990,41020,31
26/07/2007,09:35:00,41020,41020,41005,41015,30
26/07/2007,09:36:00,41010,41025,41010,41020,51
26/07/2007,09:37:00,41020,41020,40995,40995,49
26/07/2007,09:38:00,40995,41005,40990,40995,37
26/07/2007,09:39:00,41000,41010,40990,40995,27
26/07/2007,09:40:00,40990,41010,40990,41010,26
26/07/2007,09:41:00,41005,41010,40995,40995,22
26/07/2007,09:42:00,40995,41010,40990,41005,31
26/07/2007,09:43:00,41000,41000,40985,40985,25
26/07/2007,09:44:00,40980,40980,40930,40930,111
26/07/2007,09:45:00,40940,40950,40940,40950,13
26/07/2007,09:46:00,40950,40970,40950,40950,44
26/07/2007,09:47:00,40950,40960,40940,40960,27
26/07/2007,09:48:00,40955,40955,40940,40940,9
26/07/2007,09:49:00,40940,40945,40940,40940,12
26/07/2007,09:50:00,40940,40960,40940,40960,24
26/07/2007,09:51:00,40950,40950,40950,40950,4
26/07/2007,09:52:00,40950,40950,40925,40930,29
26/07/2007,09:53:00,40935,40935,40935,40935,8
26/07/2007,09:54:00,40935,40945,40935,40945,15
26/07/2007,09:55:00,40940,40945,40935,40935,14
26/07/2007,09:56:00,40935,40940,40935,40940,18
26/07/2007,09:57:00,40940,40940,40925,40930,26
26/07/2007,09:58:00,40930,40935,40925,40930,17
26/07/2007,09:59:00,40930,40930,40905,40905,37
26/07/2007,10:00:00,40905,40950,40905,40950,84
26/07/2007,10:01:00,40955,40955,40935,40935,17
26/07/2007,10:02:00,40940,40950,40935,40950,12
26/07/2007,10:03:00,40955,40955,40935,40940,19
26/07/2007,10:04:00,40945,40955,40940,40955,11
26/07/2007,10:05:00,40955,40955,40930,40930,46
26/07/2007,10:06:00,40935,40960,40930,40960,34
26/07/2007,10:07:00,40965,41000,40965,41000,53
26/07/2007,10:08:00,41000,41020,40985,40985,64
26/07/2007,10:09:00,40980,40990,40965,40975,50
26/07/2007,10:10:00,40980,40980,40965,40965,37
26/07/2007,10:11:00,40970,40970,40950,40965,64
26/07/2007,10:12:00,40970,40970,40940,40940,38
26/07/2007,10:13:00,40940,40970,40940,40970,18
26/07/2007,10:14:00,40970,40970,40940,40940,36
26/07/2007,10:15:00,40945,40950,40920,40950,35
26/07/2007,10:16:00,40955,40955,40920,40930,48
26/07/2007,10:17:00,40930,40930,40925,40930,7
26/07/2007,10:18:00,40925,40925,40905,40915,55
26/07/2007,10:19:00,40910,40910,40865,40880,87
26/07/2007,10:20:00,40880,40880,40850,40850,52
26/07/2007,10:21:00,40855,40855,40805,40840,153
26/07/2007,10:22:00,40840,40840,40825,40835,25
26/07/2007,10:23:00,40835,40840,40820,40840,21
26/07/2007,10:24:00,40840,40845,40790,40790,53
26/07/2007,10:25:00,40795,40795,40765,40775,112
26/07/2007,10:26:00,40790,40790,40770,40785,55
26/07/2007,10:27:00,40785,40820,40785,40790,64
26/07/2007,10:28:00,40795,40810,40785,40810,22
26/07/2007,10:29:00,40810,40810,40790,40800,37
26/07/2007,10:30:00,40795,40805,40785,40800,29
26/07/2007,10:31:00,40805,40815,40795,40795,37
26/07/2007,10:32:00,40790,40800,40770,40770,28
26/07/2007,10:33:00,40770,40780,40750,40770,91
26/07/2007,10:34:00,40775,40775,40730,40735,85
26/07/2007,10:35:00,40735,40745,40720,40730,60
26/07/2007,10:36:00,40730,40740,40720,40735,32
26/07/2007,10:37:00,40735,40760,40735,40745,44
26/07/2007,10:38:00,40745,40765,40745,40760,377
26/07/2007,10:39:00,40765,40765,40745,40745,30
26/07/2007,10:40:00,40745,40745,40715,40720,44
26/07/2007,10:41:00,40720,40725,40685,40690,84
26/07/2007,10:42:00,40690,40740,40685,40720,111
26/07/2007,10:43:00,40720,40720,40700,40715,38
26/07/2007,10:44:00,40715,40720,40705,40705,31
26/07/2007,10:45:00,40705,40715,40700,40710,37
26/07/2007,10:46:00,40705,40720,40700,40715,45
26/07/2007,10:47:00,40720,40725,40685,40690,82
26/07/2007,10:48:00,40690,40715,40690,40715,34
26/07/2007,10:49:00,40710,40740,40710,40735,26
26/07/2007,10:50:00,40740,40740,40730,40735,23
26/07/2007,10:51:00,40740,40745,40715,40720,35
26/07/2007,10:52:00,40725,40725,40720,40720,7
26/07/2007,10:53:00,40730,40765,40730,40765,48
26/07/2007,10:54:00,40770,40770,40760,40765,35
26/07/2007,10:55:00,40765,40765,40735,40740,34
26/07/2007,10:56:00,40740,40745,40740,40740,8
26/07/2007,10:57:00,40740,40760,40740,40760,16
26/07/2007,10:58:00,40760,40765,40750,40765,6
26/07/2007,10:59:00,40765,40805,40765,40805,62
26/07/2007,11:00:00,40800,40810,40795,40800,35
26/07/2007,11:01:00,40795,40835,40795,40835,39
26/07/2007,11:02:00,40835,40850,40835,40840,52
26/07/2007,11:03:00,40845,40850,40835,40835,32
26/07/2007,11:04:00,40835,40870,40835,40860,63
26/07/2007,11:05:00,40865,40865,40855,40860,27
26/07/2007,11:06:00,40860,40860,40830,40835,26
26/07/2007,11:07:00,40835,40840,40820,40820,35
26/07/2007,11:08:00,40830,40830,40805,40805,34
26/07/2007,11:09:00,40805,40825,40805,40825,15
26/07/2007,11:10:00,40830,40835,40825,40830,14
26/07/2007,11:11:00,40830,40830,40810,40825,50
26/07/2007,11:12:00,40825,40850,40825,40850,49
26/07/2007,11:13:00,40850,40850,40845,40850,17
26/07/2007,11:14:00,40855,40855,40845,40855,19
26/07/2007,11:15:00,40850,40855,40850,40850,8
26/07/2007,11:16:00,40855,40875,40855,40875,37
26/07/2007,11:17:00,40870,40875,40865,40865,10
26/07/2007,11:18:00,40860,40860,40835,40850,24
26/07/2007,11:19:00,40845,40855,40845,40850,8
26/07/2007,11:20:00,40850,40855,40845,40855,10
26/07/2007,11:21:00,40860,40875,40860,40875,27
26/07/2007,11:22:00,40875,40895,40870,40895,27
26/07/2007,11:23:00,40890,40895,40875,40885,18
26/07/2007,11:24:00,40890,40895,40880,40880,19
26/07/2007,11:25:00,40880,40885,40875,40885,9
26/07/2007,11:26:00,40885,40885,40885,40885,4
26/07/2007,11:27:00,40880,40885,40875,40880,13
26/07/2007,11:28:00,40880,40885,40880,40885,11
26/07/2007,11:29:00,40885,40890,40880,40885,17
26/07/2007,11:30:00,40885,40890,40880,40880,23
26/07/2007,11:31:00,40880,40885,40880,40880,9
26/07/2007,11:32:00,40885,40885,40860,40860,34
26/07/2007,11:33:00,40865,40875,40860,40860,15
26/07/2007,11:34:00,40860,40870,40860,40865,30
26/07/2007,11:35:00,40865,40865,40860,40860,16
26/07/2007,11:36:00,40860,40865,40850,40865,15
26/07/2007,11:37:00,40865,40880,40865,40875,18
26/07/2007,11:38:00,40875,40880,40875,40875,18
26/07/2007,11:39:00,40875,40875,40875,40875,5
26/07/2007,11:40:00,40880,40905,40880,40905,43
26/07/2007,11:41:00,40905,40915,40900,40910,25
26/07/2007,11:42:00,40905,40905,40890,40895,23
26/07/2007,11:43:00,40895,40905,40895,40905,9
26/07/2007,11:44:00,40905,40910,40905,40910,9
26/07/2007,11:45:00,40915,40935,40915,40915,36
26/07/2007,11:46:00,40920,40925,40915,40925,6
26/07/2007,11:47:00,40920,40920,40900,40905,26
26/07/2007,11:48:00,40905,40910,40890,40890,40
26/07/2007,11:49:00,40890,40900,40865,40865,50
26/07/2007,11:50:00,40865,40885,40865,40885,14
26/07/2007,11:51:00,40890,40890,40870,40870,9
26/07/2007,11:52:00,40875,40890,40875,40885,14
26/07/2007,11:53:00,40885,40885,40880,40885,7
26/07/2007,11:54:00,40880,40885,40880,40885,9
26/07/2007,11:55:00,40885,40885,40880,40880,6
26/07/2007,11:56:00,40885,40885,40870,40870,9
26/07/2007,11:57:00,40870,40875,40870,40875,10
26/07/2007,11:58:00,40870,40870,40835,40850,51
26/07/2007,11:59:00,40840,40840,40820,40820,28
26/07/2007,12:00:00,40820,40825,40810,40820,41
26/07/2007,12:01:00,40815,40825,40815,40825,16
26/07/2007,12:02:00,40830,40835,40825,40825,14
26/07/2007,12:03:00,40820,40825,40815,40825,6
26/07/2007,12:04:00,40820,40820,40800,40800,37
26/07/2007,12:05:00,40800,40815,40790,40815,52
26/07/2007,12:06:00,40820,40820,40815,40815,3
26/07/2007,12:07:00,40815,40815,40790,40790,29
26/07/2007,12:08:00,40790,40790,40780,40790,14
26/07/2007,12:09:00,40790,40800,40790,40800,17
26/07/2007,12:10:00,40800,40800,40765,40765,19
26/07/2007,12:11:00,40765,40765,40735,40740,53
26/07/2007,12:12:00,40740,40780,40740,40745,83
26/07/2007,12:13:00,40750,40750,40705,40750,113
26/07/2007,12:14:00,40755,40765,40720,40735,142
26/07/2007,12:15:00,40730,40730,40695,40710,102
26/07/2007,12:16:00,40720,40730,40720,40730,24
26/07/2007,12:17:00,40720,40735,40720,40735,30
26/07/2007,12:18:00,40740,40750,40740,40750,50
26/07/2007,12:19:00,40745,40755,40745,40750,56
26/07/2007,12:20:00,40755,40755,40730,40735,53
26/07/2007,12:21:00,40730,40750,40730,40735,65
26/07/2007,12:22:00,40740,40750,40740,40750,18
26/07/2007,12:23:00,40750,40760,40740,40740,24
26/07/2007,12:24:00,40745,40745,40730,40735,28
26/07/2007,12:25:00,40735,40795,40735,40780,83
26/07/2007,12:26:00,40785,40790,40780,40790,24
26/07/2007,12:27:00,40785,40790,40770,40780,52
26/07/2007,12:28:00,40780,40785,40770,40770,24
26/07/2007,12:29:00,40770,40785,40765,40785,20
26/07/2007,12:30:00,40790,40790,40765,40770,17
26/07/2007,12:31:00,40760,40760,40730,40735,33
26/07/2007,12:32:00,40730,40750,40725,40745,33
26/07/2007,12:33:00,40735,40735,40675,40680,98
26/07/2007,12:34:00,40680,40680,40655,40675,86
26/07/2007,12:35:00,40675,40705,40675,40700,34
26/07/2007,12:36:00,40695,40705,40690,40690,25
26/07/2007,12:37:00,40690,40705,40690,40700,34
26/07/2007,12:38:00,40700,40735,40700,40720,55
26/07/2007,12:39:00,40710,40710,40690,40700,80
26/07/2007,12:40:00,40705,40715,40695,40710,26
26/07/2007,12:41:00,40715,40715,40685,40690,29
26/07/2007,12:42:00,40690,40715,40665,40665,97
26/07/2007,12:43:00,40660,40675,40650,40660,44
26/07/2007,12:44:00,40665,40675,40655,40675,16
26/07/2007,12:45:00,40665,40725,40655,40715,99
26/07/2007,12:46:00,40710,40715,40690,40695,25
26/07/2007,12:47:00,40690,40705,40680,40690,23
26/07/2007,12:48:00,40695,40725,40690,40690,73
26/07/2007,12:49:00,40690,40705,40680,40700,24
26/07/2007,12:50:00,40700,40715,40690,40690,31
26/07/2007,12:51:00,40685,40690,40665,40680,50
26/07/2007,12:52:00,40675,40675,40640,40660,50
26/07/2007,12:53:00,40655,40670,40655,40660,22
26/07/2007,12:54:00,40660,40675,40645,40645,45
26/07/2007,12:55:00,40640,40640,40610,40635,84
26/07/2007,12:56:00,40635,40650,40625,40650,38
26/07/2007,12:57:00,40645,40660,40640,40640,39
26/07/2007,12:58:00,40640,40655,40625,40635,24
26/07/2007,12:59:00,40625,40640,40620,40635,19
26/07/2007,13:00:00,40635,40650,40625,40650,24
26/07/2007,13:01:00,40650,40650,40630,40635,22
26/07/2007,13:02:00,40640,40665,40630,40655,40
26/07/2007,13:03:00,40645,40645,40625,40625,30
26/07/2007,13:04:00,40630,40630,40610,40610,16
26/07/2007,13:05:00,40605,40605,40535,40545,168
26/07/2007,13:06:00,40540,40545,40505,40505,122
26/07/2007,13:07:00,40515,40525,40485,40525,111
26/07/2007,13:08:00,40530,40550,40525,40550,79
26/07/2007,13:09:00,40550,40555,40530,40530,36
26/07/2007,13:10:00,40530,40575,40525,40575,44
26/07/2007,13:11:00,40575,40580,40565,40565,30
26/07/2007,13:12:00,40565,40575,40555,40555,21
26/07/2007,13:13:00,40555,40560,40545,40560,26
26/07/2007,13:14:00,40565,40580,40550,40580,17
26/07/2007,13:15:00,40580,40585,40560,40560,17
26/07/2007,13:16:00,40560,40560,40535,40540,32
26/07/2007,13:17:00,40540,40540,40505,40510,51
26/07/2007,13:18:00,40505,40505,40440,40445,148
26/07/2007,13:19:00,40435,40440,40320,40330,240
26/07/2007,13:20:00,40340,40390,40330,40390,136
26/07/2007,13:21:00,40390,40475,40385,40465,123
26/07/2007,13:22:00,40465,40465,40445,40455,29
26/07/2007,13:23:00,40455,40465,40435,40445,43
26/07/2007,13:24:00,40435,40435,40405,40420,64
26/07/2007,13:25:00,40425,40425,40395,40405,44
26/07/2007,13:26:00,40400,40440,40400,40430,38
26/07/2007,13:27:00,40430,40435,40410,40425,75
26/07/2007,13:28:00,40425,40460,40425,40430,69
26/07/2007,13:29:00,40425,40425,40405,40410,39
26/07/2007,13:30:00,40420,40440,40420,40420,34
26/07/2007,13:31:00,40420,40425,40400,40400,26
26/07/2007,13:32:00,40420,40420,40410,40410,16
26/07/2007,13:33:00,40410,40410,40360,40360,34
26/07/2007,13:34:00,40360,40365,40285,40285,193
26/07/2007,13:35:00,40285,40295,40230,40285,180
26/07/2007,13:36:00,40285,40295,40275,40290,66
26/07/2007,13:37:00,40285,40290,40220,40255,149
26/07/2007,13:38:00,40255,40310,40255,40310,82
26/07/2007,13:39:00,40310,40320,40295,40300,52
26/07/2007,13:40:00,40300,40330,40295,40320,39
26/07/2007,13:41:00,40325,40340,40325,40330,25
26/07/2007,13:42:00,40330,40350,40330,40350,17
26/07/2007,13:43:00,40345,40345,40300,40305,46
26/07/2007,13:44:00,40300,40305,40210,40230,120
26/07/2007,13:45:00,40225,40225,40180,40200,150
26/07/2007,13:46:00,40200,40205,40170,40200,42
26/07/2007,13:47:00,40205,40250,40200,40240,137
26/07/2007,13:48:00,40240,40275,40240,40275,103
26/07/2007,13:49:00,40275,40280,40245,40255,73
26/07/2007,13:50:00,40260,40280,40255,40275,65
26/07/2007,13:51:00,40275,40295,40250,40280,86
26/07/2007,13:52:00,40285,40335,40285,40320,51
26/07/2007,13:53:00,40320,40340,40320,40330,33
26/07/2007,13:54:00,40340,40360,40330,40355,49
26/07/2007,13:55:00,40350,40355,40330,40330,35
26/07/2007,13:56:00,40335,40335,40255,40260,82
26/07/2007,13:57:00,40270,40305,40270,40305,22
26/07/2007,13:58:00,40310,40330,40310,40315,26
26/07/2007,13:59:00,40310,40340,40310,40335,19
26/07/2007,14:00:00,40330,40335,40315,40315,30
26/07/2007,14:01:00,40315,40335,40310,40320,18
26/07/2007,14:02:00,40320,40325,40305,40305,28
26/07/2007,14:03:00,40305,40305,40280,40295,66
26/07/2007,14:04:00,40290,40310,40290,40310,31
26/07/2007,14:05:00,40300,40325,40300,40320,32
26/07/2007,14:06:00,40310,40315,40300,40310,17
26/07/2007,14:07:00,40310,40325,40310,40315,17
26/07/2007,14:08:00,40320,40335,40315,40330,43
26/07/2007,14:09:00,40345,40380,40340,40360,33
26/07/2007,14:10:00,40360,40380,40360,40380,41
26/07/2007,14:11:00,40380,40390,40365,40370,35
26/07/2007,14:12:00,40370,40375,40350,40350,73
26/07/2007,14:13:00,40345,40350,40330,40345,46
26/07/2007,14:14:00,40350,40350,40330,40330,23
26/07/2007,14:15:00,40340,40365,40340,40350,67
26/07/2007,14:16:00,40345,40355,40345,40355,24
26/07/2007,14:17:00,40360,40365,40350,40355,20
26/07/2007,14:18:00,40365,40385,40365,40385,29
26/07/2007,14:19:00,40385,40390,40365,40365,31
26/07/2007,14:20:00,40355,40380,40355,40380,25
26/07/2007,14:21:00,40375,40385,40375,40385,38
26/07/2007,14:22:00,40385,40385,40370,40370,23
26/07/2007,14:23:00,40375,40390,40355,40390,42
26/07/2007,14:24:00,40380,40380,40320,40335,47
26/07/2007,14:25:00,40335,40370,40330,40370,38
26/07/2007,14:26:00,40355,40355,40330,40345,32
26/07/2007,14:27:00,40345,40370,40340,40355,29
26/07/2007,14:28:00,40350,40375,40350,40375,19
26/07/2007,14:29:00,40375,40400,40355,40400,20
26/07/2007,14:30:00,40360,40360,40235,40280,204
26/07/2007,14:31:00,40295,40340,40290,40310,177
26/07/2007,14:32:00,40305,40375,40300,40370,103
26/07/2007,14:33:00,40370,40370,40295,40300,58
26/07/2007,14:34:00,40300,40305,40255,40280,88
26/07/2007,14:35:00,40285,40320,40265,40315,68
26/07/2007,14:36:00,40320,40320,40280,40295,29
26/07/2007,14:37:00,40300,40300,40275,40290,33
26/07/2007,14:38:00,40290,40295,40265,40295,57
26/07/2007,14:39:00,40295,40300,40265,40265,37
26/07/2007,14:40:00,40260,40280,40235,40250,100
26/07/2007,14:41:00,40260,40280,40260,40265,21
26/07/2007,14:42:00,40275,40310,40275,40310,29
26/07/2007,14:43:00,40305,40310,40295,40300,25
26/07/2007,14:44:00,40295,40295,40260,40270,36
26/07/2007,14:45:00,40255,40280,40250,40265,21
26/07/2007,14:46:00,40275,40295,40255,40265,78
26/07/2007,14:47:00,40255,40255,40200,40200,105
26/07/2007,14:48:00,40200,40220,40190,40220,124
26/07/2007,14:49:00,40215,40225,40190,40205,68
26/07/2007,14:50:00,40210,40215,40180,40190,58
26/07/2007,14:51:00,40180,40195,40175,40185,34
26/07/2007,14:52:00,40185,40185,40130,40135,139
26/07/2007,14:53:00,40140,40155,40135,40150,45
26/07/2007,14:54:00,40150,40150,40110,40110,86
26/07/2007,14:55:00,40110,40130,40100,40125,92
26/07/2007,14:56:00,40135,40175,40130,40175,73
26/07/2007,14:57:00,40170,40205,40170,40200,42
26/07/2007,14:58:00,40195,40230,40190,40210,84
26/07/2007,14:59:00,40205,40210,40165,40165,40
26/07/2007,15:00:00,40170,40170,40155,40165,49
26/07/2007,15:01:00,40160,40160,40115,40115,114
26/07/2007,15:02:00,40120,40135,40105,40110,75
26/07/2007,15:03:00,40125,40170,40125,40170,67
26/07/2007,15:04:00,40175,40195,40170,40170,47
26/07/2007,15:05:00,40175,40265,40175,40255,128
26/07/2007,15:06:00,40250,40280,40250,40280,106
26/07/2007,15:07:00,40275,40310,40275,40300,53
26/07/2007,15:08:00,40300,40330,40280,40310,87
26/07/2007,15:09:00,40315,40345,40305,40310,34
26/07/2007,15:10:00,40310,40325,40300,40300,36
26/07/2007,15:11:00,40305,40305,40280,40280,46
26/07/2007,15:12:00,40275,40295,40270,40270,23
26/07/2007,15:13:00,40275,40275,40235,40265,43
26/07/2007,15:14:00,40255,40265,40250,40260,23
26/07/2007,15:15:00,40255,40265,40250,40265,30
26/07/2007,15:16:00,40265,40270,40255,40255,50
26/07/2007,15:17:00,40255,40260,40230,40230,60
26/07/2007,15:18:00,40225,40235,40210,40230,50
26/07/2007,15:19:00,40240,40260,40240,40250,15
26/07/2007,15:20:00,40250,40255,40240,40250,20
26/07/2007,15:21:00,40245,40250,40235,40245,19
26/07/2007,15:22:00,40250,40275,40245,40275,44
26/07/2007,15:23:00,40285,40290,40265,40275,12
26/07/2007,15:24:00,40275,40285,40270,40280,23
26/07/2007,15:25:00,40290,40310,40285,40310,61
26/07/2007,15:26:00,40305,40330,40305,40330,39
26/07/2007,15:27:00,40330,40330,40305,40310,18
26/07/2007,15:28:00,40315,40325,40265,40275,52
26/07/2007,15:29:00,40270,40295,40255,40275,78
26/07/2007,15:30:00,40275,40290,40275,40285,29
26/07/2007,15:31:00,40280,40330,40280,40300,69
26/07/2007,15:32:00,40300,40330,40285,40315,53
26/07/2007,15:33:00,40320,40325,40265,40285,88
26/07/2007,15:34:00,40290,40290,40260,40265,44
26/07/2007,15:35:00,40255,40285,40250,40250,63
26/07/2007,15:36:00,40245,40245,40200,40210,118
26/07/2007,15:37:00,40205,40205,40170,40170,57
26/07/2007,15:38:00,40170,40170,40130,40150,100
26/07/2007,15:39:00,40160,40210,40160,40200,89
26/07/2007,15:40:00,40195,40200,40165,40200,52
26/07/2007,15:41:00,40200,40200,40135,40135,57
26/07/2007,15:42:00,40135,40180,40120,40175,71
26/07/2007,15:43:00,40165,40220,40160,40210,65
26/07/2007,15:44:00,40205,40225,40200,40225,50
26/07/2007,15:45:00,40230,40250,40230,40250,57
26/07/2007,15:46:00,40255,40270,40240,40245,50
26/07/2007,15:47:00,40245,40270,40240,40270,48
26/07/2007,15:48:00,40275,40300,40260,40300,44
26/07/2007,15:49:00,40290,40295,40280,40280,61
26/07/2007,15:50:00,40285,40295,40265,40270,32
26/07/2007,15:51:00,40275,40330,40270,40310,85
26/07/2007,15:52:00,40320,40375,40310,40345,126
26/07/2007,15:53:00,40340,40360,40335,40340,48
26/07/2007,15:54:00,40340,40340,40265,40285,66
26/07/2007,15:55:00,40280,40325,40280,40320,63
26/07/2007,15:56:00,40325,40340,40320,40335,68
26/07/2007,15:57:00,40335,40350,40330,40340,46
26/07/2007,15:58:00,40340,40350,40320,40320,25
26/07/2007,15:59:00,40320,40330,40305,40320,18
26/07/2007,16:00:00,40300,40300,40180,40215,164
26/07/2007,16:01:00,40210,40290,40210,40255,85
26/07/2007,16:02:00,40255,40265,40215,40240,52
26/07/2007,16:03:00,40235,40245,40220,40235,41
26/07/2007,16:04:00,40235,40295,40235,40295,87
26/07/2007,16:05:00,40290,40305,40270,40275,52
26/07/2007,16:06:00,40285,40290,40260,40280,39
26/07/2007,16:07:00,40285,40300,40270,40300,42
26/07/2007,16:08:00,40290,40350,40280,40340,74
26/07/2007,16:09:00,40340,40420,40340,40420,148
26/07/2007,16:10:00,40430,40510,40400,40490,177
26/07/2007,16:11:00,40505,40510,40460,40485,139
26/07/2007,16:12:00,40480,40480,40440,40440,107
26/07/2007,16:13:00,40455,40460,40410,40435,88
26/07/2007,16:14:00,40430,40455,40420,40455,79
26/07/2007,16:15:00,40450,40460,40415,40430,35
26/07/2007,16:16:00,40435,40450,40420,40420,67
26/07/2007,16:17:00,40420,40425,40345,40360,71
26/07/2007,16:18:00,40345,40370,40325,40365,63
26/07/2007,16:19:00,40360,40360,40275,40285,78
26/07/2007,16:20:00,40290,40335,40285,40320,63
26/07/2007,16:21:00,40320,40335,40310,40330,44
26/07/2007,16:22:00,40335,40360,40330,40360,67
26/07/2007,16:23:00,40355,40360,40325,40330,30
26/07/2007,16:24:00,40335,40340,40310,40310,52
26/07/2007,16:25:00,40320,40325,40300,40315,30
26/07/2007,16:26:00,40320,40345,40310,40340,45
26/07/2007,16:27:00,40340,40360,40330,40335,31
26/07/2007,16:28:00,40330,40330,40290,40325,74
26/07/2007,16:29:00,40325,40370,40320,40370,46
26/07/2007,16:30:00,40375,40420,40375,40400,80
26/07/2007,16:31:00,40395,40395,40350,40360,43
26/07/2007,16:32:00,40365,40410,40365,40410,52
26/07/2007,16:33:00,40400,40400,40350,40365,78
26/07/2007,16:34:00,40360,40390,40360,40370,24
26/07/2007,16:35:00,40365,40370,40335,40355,35
26/07/2007,16:36:00,40350,40350,40290,40290,64
26/07/2007,16:37:00,40295,40310,40270,40305,97
26/07/2007,16:38:00,40295,40300,40280,40280,67
26/07/2007,16:39:00,40275,40320,40275,40305,78
26/07/2007,16:40:00,40305,40320,40285,40285,48
26/07/2007,16:41:00,40280,40315,40280,40315,30
26/07/2007,16:42:00,40325,40350,40325,40340,37
26/07/2007,16:43:00,40335,40335,40300,40300,21
26/07/2007,16:44:00,40300,40310,40290,40305,33
26/07/2007,16:45:00,40300,40345,40285,40335,68
26/07/2007,16:46:00,40330,40340,40320,40320,30
26/07/2007,16:47:00,40315,40330,40310,40330,15
26/07/2007,16:48:00,40335,40365,40330,40365,49
26/07/2007,16:49:00,40370,40375,40330,40330,32
26/07/2007,16:50:00,40335,40365,40335,40360,25
26/07/2007,16:51:00,40355,40380,40355,40365,45
26/07/2007,16:52:00,40370,40385,40355,40360,33
26/07/2007,16:53:00,40355,40370,40355,40370,11
26/07/2007,16:54:00,40370,40370,40335,40340,28
26/07/2007,16:55:00,40340,40350,40340,40350,29
26/07/2007,16:56:00,40355,40370,40355,40370,25
26/07/2007,16:57:00,40370,40380,40350,40355,37
26/07/2007,16:58:00,40350,40355,40340,40345,15
26/07/2007,16:59:00,40345,40360,40325,40335,19
26/07/2007,17:00:00,40325,40330,40285,40290,48
26/07/2007,17:01:00,40290,40290,40225,40235,131
26/07/2007,17:02:00,40235,40245,40210,40215,73
26/07/2007,17:03:00,40215,40220,40185,40185,67
26/07/2007,17:04:00,40195,40205,40190,40195,48
26/07/2007,17:05:00,40195,40195,40160,40160,90
26/07/2007,17:06:00,40165,40165,40100,40110,129
26/07/2007,17:07:00,40105,40105,40050,40060,241
26/07/2007,17:08:00,40065,40130,40050,40130,182
26/07/2007,17:09:00,40125,40135,40100,40115,86
26/07/2007,17:10:00,40115,40170,40110,40170,115
26/07/2007,17:11:00,40155,40175,40140,40140,44
26/07/2007,17:12:00,40140,40145,40120,40130,114
26/07/2007,17:13:00,40135,40140,40095,40105,63
26/07/2007,17:14:00,40105,40130,40100,40120,45
26/07/2007,17:15:00,40110,40120,40095,40095,30
26/07/2007,17:16:00,40100,40100,40065,40065,68
26/07/2007,17:17:00,40070,40070,40035,40050,114
26/07/2007,17:18:00,40050,40060,40035,40055,106
26/07/2007,17:19:00,40055,40065,40025,40060,157
26/07/2007,17:20:00,40060,40080,40050,40060,113
26/07/2007,17:21:00,40070,40075,40055,40055,127
26/07/2007,17:22:00,40055,40075,40045,40055,102
26/07/2007,17:23:00,40050,40075,40045,40060,81
26/07/2007,17:24:00,40060,40060,40015,40030,152
26/07/2007,17:25:00,40030,40050,40015,40015,110
26/07/2007,17:26:00,40015,40020,39995,39995,232
26/07/2007,17:27:00,39995,40000,39960,39970,277
26/07/2007,17:28:00,39965,39970,39880,39900,265
26/07/2007,17:29:00,39895,39945,39890,39930,151
26/07/2007,17:30:00,39925,39965,39925,39935,138
26/07/2007,17:31:00,39940,39950,39935,39940,50
26/07/2007,17:32:00,39940,39945,39885,39890,89
26/07/2007,17:33:00,39880,39900,39860,39860,112
26/07/2007,17:34:00,39855,39900,39850,39895,133
26/07/2007,17:35:00,39895,39900,39870,39880,21
26/07/2007,17:36:00,39880,39900,39865,39900,1053
26/07/2007,17:37:00,39900,39900,39855,39880,34
26/07/2007,17:38:00,39880,39890,39870,39875,16
26/07/2007,17:39:00,39890,39900,39870,39895,31
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/07/2007,17:30:00,39925,39965,39925,39935,138
26/07/2007,17:31:00,39940,39950,39935,39940,50
26/07/2007,17:32:00,39940,39945,39885,39890,89
26/07/2007,17:33:00,39880,39900,39860,39860,112
26/07/2007,17:34:00,39855,39900,39850,39895,133
26/07/2007,17:35:00,39895,39900,39870,39880,21
26/07/2007,17:36:00,39880,39900,39865,39900,1053
26/07/2007,17:37:00,39900,39900,39855,39880,34
26/07/2007,17:38:00,39880,39890,39870,39875,16
26/07/2007,17:39:00,39890,39900,39870,39895,31
27/07/2007,09:00:00,39815,39815,39790,39790,126
27/07/2007,09:01:00,39590,39640,39565,39635,245
27/07/2007,09:02:00,39640,39685,39635,39655,121
27/07/2007,09:03:00,39660,39675,39635,39640,89
27/07/2007,09:04:00,39645,39670,39635,39635,95
27/07/2007,09:05:00,39635,39670,39605,39670,176
27/07/2007,09:06:00,39675,39705,39675,39700,104
27/07/2007,09:07:00,39700,39750,39700,39745,100
27/07/2007,09:08:00,39740,39760,39725,39760,117
27/07/2007,09:09:00,39760,39795,39745,39780,74
27/07/2007,09:10:00,39780,39795,39780,39795,42
27/07/2007,09:11:00,39795,39800,39755,39760,63
27/07/2007,09:12:00,39760,39765,39755,39760,40
27/07/2007,09:13:00,39765,39800,39765,39770,41
27/07/2007,09:14:00,39775,39815,39775,39815,39
27/07/2007,09:15:00,39815,39815,39795,39805,56
27/07/2007,09:16:00,39805,39810,39755,39765,70
27/07/2007,09:17:00,39755,39775,39685,39705,178
27/07/2007,09:18:00,39700,39705,39650,39650,120
27/07/2007,09:19:00,39650,39670,39630,39665,124
27/07/2007,09:20:00,39660,39700,39660,39695,56
27/07/2007,09:21:00,39695,39745,39690,39745,119
27/07/2007,09:22:00,39750,39780,39745,39765,85
27/07/2007,09:23:00,39765,39775,39710,39770,141
27/07/2007,09:24:00,39770,39790,39750,39755,63
27/07/2007,09:25:00,39760,39765,39750,39765,67
27/07/2007,09:26:00,39765,39780,39760,39770,30
27/07/2007,09:27:00,39770,39790,39760,39770,20
27/07/2007,09:28:00,39770,39775,39755,39775,21
27/07/2007,09:29:00,39765,39765,39745,39750,54
27/07/2007,09:30:00,39750,39760,39745,39750,18
27/07/2007,09:31:00,39760,39765,39735,39735,51
27/07/2007,09:32:00,39730,39740,39725,39725,29
27/07/2007,09:33:00,39720,39720,39700,39705,42
27/07/2007,09:34:00,39705,39705,39695,39700,33
27/07/2007,09:35:00,39695,39700,39670,39675,76
27/07/2007,09:36:00,39675,39690,39665,39670,56
27/07/2007,09:37:00,39680,39715,39680,39715,31
27/07/2007,09:38:00,39715,39760,39710,39760,55
27/07/2007,09:39:00,39765,39820,39760,39815,84
27/07/2007,09:40:00,39815,39870,39815,39870,152
27/07/2007,09:41:00,39860,39930,39860,39920,179
27/07/2007,09:42:00,39915,39970,39905,39965,88
27/07/2007,09:43:00,39950,39955,39915,39940,98
27/07/2007,09:44:00,39935,39935,39875,39880,147
27/07/2007,09:45:00,39890,39890,39840,39840,73
27/07/2007,09:46:00,39830,39910,39825,39910,102
27/07/2007,09:47:00,39910,39930,39910,39930,48
27/07/2007,09:48:00,39930,39965,39930,39965,103
27/07/2007,09:49:00,39965,39990,39955,39990,60
27/07/2007,09:50:00,39985,39985,39920,39920,54
27/07/2007,09:51:00,39920,39935,39895,39925,53
27/07/2007,09:52:00,39930,39940,39905,39930,75
27/07/2007,09:53:00,39925,39930,39910,39920,32
27/07/2007,09:54:00,39930,39930,39880,39880,60
27/07/2007,09:55:00,39875,39915,39870,39905,69
27/07/2007,09:56:00,39910,39910,39870,39880,40
27/07/2007,09:57:00,39885,39925,39880,39905,61
27/07/2007,09:58:00,39900,39915,39900,39910,21
27/07/2007,09:59:00,39910,39915,39910,39910,5
27/07/2007,10:00:00,39910,39925,39885,39925,35
27/07/2007,10:01:00,39920,39925,39895,39920,59
27/07/2007,10:02:00,39915,39935,39900,39910,116
27/07/2007,10:03:00,39915,39935,39885,39915,89
27/07/2007,10:04:00,39905,39910,39895,39900,54
27/07/2007,10:05:00,39900,39905,39855,39875,67
27/07/2007,10:06:00,39875,39875,39850,39855,59
27/07/2007,10:07:00,39855,39865,39855,39860,25
27/07/2007,10:08:00,39855,39855,39810,39815,87
27/07/2007,10:09:00,39820,39820,39785,39800,66
27/07/2007,10:10:00,39800,39805,39780,39780,54
27/07/2007,10:11:00,39780,39810,39760,39805,90
27/07/2007,10:12:00,39805,39830,39795,39810,79
27/07/2007,10:13:00,39810,39815,39785,39795,104
27/07/2007,10:14:00,39795,39795,39770,39780,54
27/07/2007,10:15:00,39780,39785,39710,39710,118
27/07/2007,10:16:00,39710,39745,39705,39715,65
27/07/2007,10:17:00,39710,39720,39690,39720,60
27/07/2007,10:18:00,39725,39760,39715,39750,54
27/07/2007,10:19:00,39760,39850,39760,39850,95
27/07/2007,10:20:00,39840,39850,39820,39825,36
27/07/2007,10:21:00,39820,39875,39815,39870,134
27/07/2007,10:22:00,39870,39885,39860,39870,49
27/07/2007,10:23:00,39870,39915,39870,39905,107
27/07/2007,10:24:00,39910,39940,39905,39930,100
27/07/2007,10:25:00,39930,39945,39920,39935,89
27/07/2007,10:26:00,39920,39920,39870,39875,103
27/07/2007,10:27:00,39875,39925,39870,39920,82
27/07/2007,10:28:00,39920,39960,39920,39955,58
27/07/2007,10:29:00,39955,39960,39945,39960,35
27/07/2007,10:30:00,39960,39970,39945,39955,62
27/07/2007,10:31:00,39955,40010,39950,40005,167
27/07/2007,10:32:00,40005,40025,39985,40015,101
27/07/2007,10:33:00,40020,40030,40010,40030,83
27/07/2007,10:34:00,40025,40035,39980,39980,112
27/07/2007,10:35:00,39980,40015,39970,39975,116
27/07/2007,10:36:00,39975,39975,39955,39955,51
27/07/2007,10:37:00,39955,39985,39945,39975,63
27/07/2007,10:38:00,39990,40010,39990,40005,58
27/07/2007,10:39:00,40010,40020,40000,40020,49
27/07/2007,10:40:00,40025,40050,40010,40050,105
27/07/2007,10:41:00,40040,40070,40030,40070,97
27/07/2007,10:42:00,40065,40095,40055,40085,99
27/07/2007,10:43:00,40095,40115,40090,40115,66
27/07/2007,10:44:00,40105,40115,40100,40110,63
27/07/2007,10:45:00,40105,40115,40080,40085,130
27/07/2007,10:46:00,40090,40125,40080,40125,84
27/07/2007,10:47:00,40120,40185,40120,40180,93
27/07/2007,10:48:00,40185,40240,40170,40240,192
27/07/2007,10:49:00,40230,40270,40230,40260,143
27/07/2007,10:50:00,40250,40255,40210,40210,114
27/07/2007,10:51:00,40215,40215,40160,40185,112
27/07/2007,10:52:00,40185,40250,40180,40230,147
27/07/2007,10:53:00,40230,40240,40225,40230,56
27/07/2007,10:54:00,40230,40240,40215,40230,76
27/07/2007,10:55:00,40230,40240,40150,40165,150
27/07/2007,10:56:00,40165,40165,40140,40150,112
27/07/2007,10:57:00,40150,40200,40150,40185,63
27/07/2007,10:58:00,40195,40250,40195,40240,96
27/07/2007,10:59:00,40230,40235,40185,40195,33
27/07/2007,11:00:00,40205,40225,40160,40160,64
27/07/2007,11:01:00,40155,40170,40135,40145,45
27/07/2007,11:02:00,40145,40150,40100,40100,90
27/07/2007,11:03:00,40105,40110,40075,40100,55
27/07/2007,11:04:00,40100,40125,40095,40115,52
27/07/2007,11:05:00,40110,40155,40110,40155,42
27/07/2007,11:06:00,40160,40205,40160,40190,92
27/07/2007,11:07:00,40205,40205,40185,40195,61
27/07/2007,11:08:00,40195,40215,40170,40205,85
27/07/2007,11:09:00,40210,40220,40170,40180,75
27/07/2007,11:10:00,40175,40200,40155,40195,40
27/07/2007,11:11:00,40195,40200,40180,40185,34
27/07/2007,11:12:00,40195,40200,40180,40200,19
27/07/2007,11:13:00,40205,40210,40170,40195,60
27/07/2007,11:14:00,40185,40185,40135,40155,53
27/07/2007,11:15:00,40155,40175,40135,40135,33
27/07/2007,11:16:00,40130,40135,40115,40115,20
27/07/2007,11:17:00,40105,40110,40080,40080,50
27/07/2007,11:18:00,40075,40115,40040,40045,107
27/07/2007,11:19:00,40040,40050,40030,40030,27
27/07/2007,11:20:00,40030,40055,40030,40035,44
27/07/2007,11:21:00,40040,40095,40040,40095,45
27/07/2007,11:22:00,40090,40105,40055,40100,51
27/07/2007,11:23:00,40105,40140,40105,40125,54
27/07/2007,11:24:00,40125,40135,40115,40115,29
27/07/2007,11:25:00,40115,40120,40100,40100,43
27/07/2007,11:26:00,40100,40105,40060,40060,60
27/07/2007,11:27:00,40060,40065,40035,40060,54
27/07/2007,11:28:00,40060,40060,40005,40005,55
27/07/2007,11:29:00,40005,40025,40000,40000,68
27/07/2007,11:30:00,40005,40020,39985,40005,74
27/07/2007,11:31:00,40005,40045,40005,40045,47
27/07/2007,11:32:00,40030,40040,40030,40040,20
27/07/2007,11:33:00,40035,40035,40020,40025,31
27/07/2007,11:34:00,40035,40095,40035,40090,56
27/07/2007,11:35:00,40090,40090,40080,40085,12
27/07/2007,11:36:00,40080,40080,40040,40045,65
27/07/2007,11:37:00,40040,40060,40025,40050,71
27/07/2007,11:38:00,40055,40055,40040,40040,8
27/07/2007,11:39:00,40035,40045,40030,40045,36
27/07/2007,11:40:00,40040,40050,40025,40025,45
27/07/2007,11:41:00,40030,40035,40025,40025,10
27/07/2007,11:42:00,40030,40045,40020,40045,27
27/07/2007,11:43:00,40050,40075,40050,40055,52
27/07/2007,11:44:00,40045,40055,40030,40030,21
27/07/2007,11:45:00,40035,40075,40035,40075,26
27/07/2007,11:46:00,40080,40095,40075,40090,33
27/07/2007,11:47:00,40085,40095,40065,40085,32
27/07/2007,11:48:00,40100,40120,40100,40105,47
27/07/2007,11:49:00,40105,40115,40100,40115,32
27/07/2007,11:50:00,40115,40115,40100,40110,5
27/07/2007,11:51:00,40100,40100,40095,40100,3
27/07/2007,11:52:00,40105,40110,40100,40100,11
27/07/2007,11:53:00,40105,40110,40105,40110,7
27/07/2007,11:54:00,40100,40100,40085,40085,47
27/07/2007,11:55:00,40080,40080,40045,40050,36
27/07/2007,11:56:00,40055,40055,40025,40025,44
27/07/2007,11:57:00,40030,40040,40030,40040,24
27/07/2007,11:58:00,40040,40050,40035,40035,16
27/07/2007,11:59:00,40035,40035,39985,39985,41
27/07/2007,12:00:00,39990,39990,39925,39925,105
27/07/2007,12:01:00,39925,39950,39905,39930,119
27/07/2007,12:02:00,39925,39945,39900,39915,75
27/07/2007,12:03:00,39925,39925,39895,39905,52
27/07/2007,12:04:00,39910,39940,39900,39940,29
27/07/2007,12:05:00,39945,39950,39920,39920,32
27/07/2007,12:06:00,39920,39925,39870,39885,69
27/07/2007,12:07:00,39900,39930,39900,39900,35
27/07/2007,12:08:00,39905,39925,39900,39925,26
27/07/2007,12:09:00,39930,39980,39930,39970,99
27/07/2007,12:10:00,39975,39990,39970,39980,27
27/07/2007,12:11:00,39985,40005,39975,40005,30
27/07/2007,12:12:00,40005,40030,40005,40030,24
27/07/2007,12:13:00,40030,40050,40030,40050,34
27/07/2007,12:14:00,40035,40035,40005,40005,42
27/07/2007,12:15:00,40005,40035,39995,40035,55
27/07/2007,12:16:00,40030,40060,40030,40060,38
27/07/2007,12:17:00,40060,40070,40050,40060,35
27/07/2007,12:18:00,40060,40065,40035,40035,42
27/07/2007,12:19:00,40040,40040,40000,40005,25
27/07/2007,12:20:00,40000,40070,40000,40070,76
27/07/2007,12:21:00,40065,40070,40005,40005,53
27/07/2007,12:22:00,40010,40040,40000,40040,46
27/07/2007,12:23:00,40025,40025,40005,40020,62
27/07/2007,12:24:00,40025,40030,40015,40020,36
27/07/2007,12:25:00,40020,40025,40010,40015,21
27/07/2007,12:26:00,40015,40025,40015,40020,10
27/07/2007,12:27:00,40015,40050,40015,40020,49
27/07/2007,12:28:00,40020,40035,40020,40035,7
27/07/2007,12:29:00,40040,40045,40015,40030,16
27/07/2007,12:30:00,40035,40090,40035,40080,30
27/07/2007,12:31:00,40080,40115,40080,40105,31
27/07/2007,12:32:00,40100,40100,40070,40080,51
27/07/2007,12:33:00,40065,40100,40065,40100,43
27/07/2007,12:34:00,40100,40140,40100,40130,39
27/07/2007,12:35:00,40120,40160,40120,40130,72
27/07/2007,12:36:00,40120,40160,40115,40150,43
27/07/2007,12:37:00,40145,40155,40140,40150,17
27/07/2007,12:38:00,40155,40180,40145,40145,32
27/07/2007,12:39:00,40145,40145,40100,40105,79
27/07/2007,12:40:00,40120,40135,40120,40130,28
27/07/2007,12:41:00,40130,40130,40115,40115,25
27/07/2007,12:42:00,40115,40115,40105,40105,12
27/07/2007,12:43:00,40105,40125,40105,40125,25
27/07/2007,12:44:00,40130,40160,40130,40150,93
27/07/2007,12:45:00,40150,40155,40085,40100,88
27/07/2007,12:46:00,40120,40145,40120,40140,17
27/07/2007,12:47:00,40135,40140,40105,40105,31
27/07/2007,12:48:00,40100,40120,40100,40110,15
27/07/2007,12:49:00,40110,40120,40110,40115,18
27/07/2007,12:50:00,40110,40110,40065,40065,29
27/07/2007,12:51:00,40060,40095,40060,40075,37
27/07/2007,12:52:00,40070,40080,40050,40080,35
27/07/2007,12:53:00,40080,40085,40025,40065,71
27/07/2007,12:54:00,40065,40065,39995,40010,71
27/07/2007,12:55:00,40010,40050,40010,40030,60
27/07/2007,12:56:00,40040,40045,40030,40035,37
27/07/2007,12:57:00,40040,40050,40025,40025,41
27/07/2007,12:58:00,40040,40060,40040,40060,4
27/07/2007,12:59:00,40060,40060,40035,40055,18
27/07/2007,13:00:00,40055,40065,40035,40035,21
27/07/2007,13:01:00,40035,40055,40010,40015,66
27/07/2007,13:02:00,40015,40035,39995,39995,43
27/07/2007,13:03:00,40000,40000,39945,39970,69
27/07/2007,13:04:00,39970,39980,39960,39960,49
27/07/2007,13:05:00,39955,39980,39940,39945,65
27/07/2007,13:06:00,39950,39955,39935,39950,33
27/07/2007,13:07:00,39930,39985,39925,39985,69
27/07/2007,13:08:00,39980,39980,39955,39965,47
27/07/2007,13:09:00,39965,39965,39920,39930,55
27/07/2007,13:10:00,39930,39945,39925,39940,28
27/07/2007,13:11:00,39935,39955,39920,39945,49
27/07/2007,13:12:00,39930,39930,39830,39850,286
27/07/2007,13:13:00,39850,39870,39835,39850,114
27/07/2007,13:14:00,39850,39865,39845,39865,60
27/07/2007,13:15:00,39860,39885,39855,39855,70
27/07/2007,13:16:00,39855,39855,39825,39830,53
27/07/2007,13:17:00,39830,39850,39825,39840,39
27/07/2007,13:18:00,39845,39845,39770,39790,106
27/07/2007,13:19:00,39780,39795,39725,39730,71
27/07/2007,13:20:00,39740,39800,39740,39785,91
27/07/2007,13:21:00,39775,39775,39740,39755,70
27/07/2007,13:22:00,39745,39765,39745,39765,43
27/07/2007,13:23:00,39760,39775,39735,39750,30
27/07/2007,13:24:00,39745,39780,39725,39730,61
27/07/2007,13:25:00,39720,39745,39705,39740,58
27/07/2007,13:26:00,39730,39780,39725,39755,67
27/07/2007,13:27:00,39750,39770,39715,39725,55
27/07/2007,13:28:00,39720,39720,39645,39670,108
27/07/2007,13:29:00,39675,39695,39640,39640,126
27/07/2007,13:30:00,39635,39655,39605,39655,142
27/07/2007,13:31:00,39660,39695,39660,39690,89
27/07/2007,13:32:00,39695,39735,39695,39725,50
27/07/2007,13:33:00,39730,39735,39705,39720,28
27/07/2007,13:34:00,39710,39710,39650,39675,66
27/07/2007,13:35:00,39680,39750,39680,39745,91
27/07/2007,13:36:00,39745,39770,39675,39685,129
27/07/2007,13:37:00,39695,39730,39695,39715,45
27/07/2007,13:38:00,39720,39735,39695,39735,48
27/07/2007,13:39:00,39735,39785,39730,39785,76
27/07/2007,13:40:00,39770,39815,39765,39800,48
27/07/2007,13:41:00,39810,39810,39795,39795,26
27/07/2007,13:42:00,39790,39840,39785,39820,63
27/07/2007,13:43:00,39815,39835,39800,39800,44
27/07/2007,13:44:00,39795,39800,39765,39780,52
27/07/2007,13:45:00,39785,39790,39765,39765,8
27/07/2007,13:46:00,39755,39785,39750,39785,36
27/07/2007,13:47:00,39785,39800,39780,39800,37
27/07/2007,13:48:00,39800,39820,39800,39820,25
27/07/2007,13:49:00,39820,39840,39770,39775,95
27/07/2007,13:50:00,39790,39815,39790,39815,30
27/07/2007,13:51:00,39815,39825,39810,39820,47
27/07/2007,13:52:00,39820,39835,39820,39835,9
27/07/2007,13:53:00,39825,39835,39825,39830,15
27/07/2007,13:54:00,39835,39855,39835,39850,46
27/07/2007,13:55:00,39850,39850,39815,39830,43
27/07/2007,13:56:00,39835,39835,39820,39825,9
27/07/2007,13:57:00,39825,39830,39790,39790,24
27/07/2007,13:58:00,39785,39790,39760,39760,44
27/07/2007,13:59:00,39755,39855,39755,39855,122
27/07/2007,14:00:00,39850,39870,39840,39850,71
27/07/2007,14:01:00,39845,39885,39830,39885,73
27/07/2007,14:02:00,39890,39895,39840,39850,37
27/07/2007,14:03:00,39845,39860,39845,39845,23
27/07/2007,14:04:00,39835,39845,39800,39845,44
27/07/2007,14:05:00,39840,39840,39820,39825,14
27/07/2007,14:06:00,39825,39875,39825,39865,36
27/07/2007,14:07:00,39870,39870,39835,39850,27
27/07/2007,14:08:00,39845,39845,39835,39835,4
27/07/2007,14:09:00,39845,39845,39825,39845,24
27/07/2007,14:10:00,39850,39880,39850,39860,42
27/07/2007,14:11:00,39855,39855,39845,39850,12
27/07/2007,14:12:00,39850,39865,39850,39860,10
27/07/2007,14:13:00,39860,39860,39855,39855,8
27/07/2007,14:14:00,39840,39865,39830,39830,24
27/07/2007,14:15:00,39830,39850,39815,39820,24
27/07/2007,14:16:00,39810,39850,39795,39850,43
27/07/2007,14:17:00,39830,39840,39800,39835,49
27/07/2007,14:18:00,39840,39850,39800,39815,43
27/07/2007,14:19:00,39825,39840,39815,39830,16
27/07/2007,14:20:00,39825,39850,39815,39815,14
27/07/2007,14:21:00,39815,39820,39810,39815,8
27/07/2007,14:22:00,39820,39840,39815,39835,25
27/07/2007,14:23:00,39820,39825,39805,39815,14
27/07/2007,14:24:00,39820,39820,39820,39820,1
27/07/2007,14:25:00,39800,39800,39780,39785,31
27/07/2007,14:26:00,39785,39800,39785,39790,10
27/07/2007,14:27:00,39810,39820,39800,39805,25
27/07/2007,14:28:00,39810,39815,39785,39815,15
27/07/2007,14:29:00,39815,39815,39785,39800,41
27/07/2007,14:30:00,39800,39965,39800,39930,300
27/07/2007,14:31:00,39920,40025,39910,40015,140
27/07/2007,14:32:00,40015,40020,39945,39945,170
27/07/2007,14:33:00,39950,39950,39895,39895,165
27/07/2007,14:34:00,39900,39910,39830,39870,97
27/07/2007,14:35:00,39870,39930,39860,39930,74
27/07/2007,14:36:00,39940,39950,39910,39920,41
27/07/2007,14:37:00,39915,39940,39900,39930,59
27/07/2007,14:38:00,39945,39955,39920,39955,57
27/07/2007,14:39:00,39950,39970,39900,39910,91
27/07/2007,14:40:00,39910,39950,39910,39950,66
27/07/2007,14:41:00,39945,39980,39945,39945,55
27/07/2007,14:42:00,39945,40060,39940,40050,98
27/07/2007,14:43:00,40045,40085,40045,40060,62
27/07/2007,14:44:00,40065,40075,40020,40020,91
27/07/2007,14:45:00,40020,40060,39995,40060,69
27/07/2007,14:46:00,40060,40065,40000,40000,44
27/07/2007,14:47:00,40000,40050,39995,40020,61
27/07/2007,14:48:00,40020,40040,40020,40035,50
27/07/2007,14:49:00,40040,40045,40010,40020,28
27/07/2007,14:50:00,40020,40020,39970,40000,80
27/07/2007,14:51:00,40000,40025,39990,40025,48
27/07/2007,14:52:00,40030,40030,39960,39965,41
27/07/2007,14:53:00,39965,39985,39945,39955,37
27/07/2007,14:54:00,39955,39980,39940,39940,45
27/07/2007,14:55:00,39955,39955,39930,39950,22
27/07/2007,14:56:00,39950,39950,39915,39915,18
27/07/2007,14:57:00,39920,39950,39920,39935,21
27/07/2007,14:58:00,39920,39935,39910,39920,22
27/07/2007,14:59:00,39920,39940,39895,39895,66
27/07/2007,15:00:00,39900,39920,39895,39920,37
27/07/2007,15:01:00,39910,39940,39910,39940,27
27/07/2007,15:02:00,39930,39980,39920,39975,44
27/07/2007,15:03:00,39960,40050,39960,40030,81
27/07/2007,15:04:00,40030,40045,40000,40015,61
27/07/2007,15:05:00,40020,40050,40015,40035,49
27/07/2007,15:06:00,40050,40055,40025,40050,73
27/07/2007,15:07:00,40060,40105,40050,40090,110
27/07/2007,15:08:00,40080,40085,40060,40065,47
27/07/2007,15:09:00,40060,40080,40040,40070,61
27/07/2007,15:10:00,40070,40090,40070,40080,26
27/07/2007,15:11:00,40080,40095,40075,40080,31
27/07/2007,15:12:00,40080,40100,40070,40090,65
27/07/2007,15:13:00,40100,40100,40060,40060,24
27/07/2007,15:14:00,40050,40075,40050,40065,25
27/07/2007,15:15:00,40060,40080,40040,40075,54
27/07/2007,15:16:00,40070,40080,40070,40080,4
27/07/2007,15:17:00,40075,40080,40035,40035,29
27/07/2007,15:18:00,40040,40045,40040,40045,8
27/07/2007,15:19:00,40040,40040,40035,40040,17
27/07/2007,15:20:00,40040,40050,40040,40050,4
27/07/2007,15:21:00,40050,40070,40050,40070,7
27/07/2007,15:22:00,40060,40060,40045,40045,3
27/07/2007,15:23:00,40050,40050,40050,40050,2
27/07/2007,15:24:00,40060,40060,40055,40060,5
27/07/2007,15:25:00,40070,40095,40070,40090,23
27/07/2007,15:26:00,40085,40090,40085,40090,11
27/07/2007,15:27:00,40090,40090,40085,40090,9
27/07/2007,15:28:00,40085,40090,40080,40090,25
27/07/2007,15:29:00,40090,40090,40080,40085,6
27/07/2007,15:30:00,40075,40075,40040,40045,30
27/07/2007,15:31:00,40040,40040,39960,39980,94
27/07/2007,15:32:00,39970,40035,39955,40015,70
27/07/2007,15:33:00,40015,40075,40005,40055,51
27/07/2007,15:34:00,40045,40085,40025,40045,51
27/07/2007,15:35:00,40040,40050,40005,40050,88
27/07/2007,15:36:00,40040,40065,40030,40040,27
27/07/2007,15:37:00,40040,40040,39985,40000,66
27/07/2007,15:38:00,40000,40015,39975,40000,42
27/07/2007,15:39:00,40000,40000,39920,39920,141
27/07/2007,15:40:00,39920,39950,39875,39875,81
27/07/2007,15:41:00,39880,39925,39865,39905,67
27/07/2007,15:42:00,39920,39920,39850,39850,87
27/07/2007,15:43:00,39860,39895,39845,39880,61
27/07/2007,15:44:00,39900,39950,39890,39950,90
27/07/2007,15:45:00,39950,39970,39905,39970,114
27/07/2007,15:46:00,39960,39990,39895,39895,88
27/07/2007,15:47:00,39900,39940,39895,39930,48
27/07/2007,15:48:00,39940,39970,39920,39935,56
27/07/2007,15:49:00,39925,39970,39925,39960,70
27/07/2007,15:50:00,39970,39970,39940,39945,59
27/07/2007,15:51:00,39950,39955,39925,39945,43
27/07/2007,15:52:00,39935,39985,39925,39970,50
27/07/2007,15:53:00,39980,40015,39980,40010,58
27/07/2007,15:54:00,40005,40005,39960,39975,66
27/07/2007,15:55:00,39970,40015,39970,40005,36
27/07/2007,15:56:00,39995,40020,39990,40005,16
27/07/2007,15:57:00,40010,40020,39970,39975,33
27/07/2007,15:58:00,39990,40005,39990,40000,11
27/07/2007,15:59:00,39990,40000,39980,39985,8
27/07/2007,16:00:00,39990,39990,39935,39965,93
27/07/2007,16:01:00,39970,40010,39945,40010,61
27/07/2007,16:02:00,40010,40015,39955,39990,68
27/07/2007,16:03:00,39980,39995,39960,39980,43
27/07/2007,16:04:00,39965,40025,39965,40020,65
27/07/2007,16:05:00,40020,40090,40020,40090,111
27/07/2007,16:06:00,40100,40160,40085,40155,138
27/07/2007,16:07:00,40155,40170,40115,40115,62
27/07/2007,16:08:00,40115,40120,40095,40100,64
27/07/2007,16:09:00,40100,40120,40080,40115,62
27/07/2007,16:10:00,40120,40160,40115,40160,49
27/07/2007,16:11:00,40160,40185,40150,40170,62
27/07/2007,16:12:00,40155,40180,40155,40165,78
27/07/2007,16:13:00,40170,40210,40165,40185,127
27/07/2007,16:14:00,40185,40200,40175,40175,33
27/07/2007,16:15:00,40175,40185,40155,40165,105
27/07/2007,16:16:00,40160,40160,40110,40110,66
27/07/2007,16:17:00,40110,40155,40105,40150,39
27/07/2007,16:18:00,40160,40195,40160,40195,67
27/07/2007,16:19:00,40200,40220,40180,40190,150
27/07/2007,16:20:00,40180,40190,40140,40190,74
27/07/2007,16:21:00,40190,40210,40150,40155,81
27/07/2007,16:22:00,40150,40160,40135,40135,62
27/07/2007,16:23:00,40140,40155,40130,40145,46
27/07/2007,16:24:00,40145,40175,40135,40165,75
27/07/2007,16:25:00,40160,40175,40120,40130,57
27/07/2007,16:26:00,40130,40165,40110,40115,75
27/07/2007,16:27:00,40115,40120,40080,40080,120
27/07/2007,16:28:00,40085,40100,40050,40085,87
27/07/2007,16:29:00,40100,40105,40065,40075,88
27/07/2007,16:30:00,40085,40165,40085,40160,78
27/07/2007,16:31:00,40145,40150,40130,40130,37
27/07/2007,16:32:00,40125,40130,40105,40110,42
27/07/2007,16:33:00,40100,40145,40085,40125,84
27/07/2007,16:34:00,40125,40140,40105,40105,14
27/07/2007,16:35:00,40110,40120,40080,40080,35
27/07/2007,16:36:00,40080,40100,40055,40095,43
27/07/2007,16:37:00,40100,40105,40070,40095,29
27/07/2007,16:38:00,40080,40080,40050,40070,23
27/07/2007,16:39:00,40060,40060,40005,40025,89
27/07/2007,16:40:00,40030,40045,39990,40000,65
27/07/2007,16:41:00,39995,40000,39985,39995,22
27/07/2007,16:42:00,39995,40045,39995,40030,45
27/07/2007,16:43:00,40050,40075,40050,40065,45
27/07/2007,16:44:00,40060,40060,40040,40045,19
27/07/2007,16:45:00,40045,40060,40005,40005,37
27/07/2007,16:46:00,40010,40010,39945,39945,62
27/07/2007,16:47:00,39940,39970,39925,39970,93
27/07/2007,16:48:00,39970,39970,39930,39950,74
27/07/2007,16:49:00,39945,39945,39900,39920,79
27/07/2007,16:50:00,39920,39940,39860,39865,87
27/07/2007,16:51:00,39865,39880,39840,39840,59
27/07/2007,16:52:00,39845,39870,39830,39840,72
27/07/2007,16:53:00,39850,39860,39830,39840,57
27/07/2007,16:54:00,39865,39925,39860,39905,68
27/07/2007,16:55:00,39920,39920,39860,39915,62
27/07/2007,16:56:00,39905,39930,39885,39890,64
27/07/2007,16:57:00,39885,39885,39845,39865,81
27/07/2007,16:58:00,39865,39865,39800,39825,73
27/07/2007,16:59:00,39825,39900,39810,39900,89
27/07/2007,17:00:00,39900,39930,39895,39920,87
27/07/2007,17:01:00,39915,39915,39870,39885,70
27/07/2007,17:02:00,39875,39905,39855,39885,102
27/07/2007,17:03:00,39875,39890,39855,39860,49
27/07/2007,17:04:00,39860,39900,39860,39900,59
27/07/2007,17:05:00,39900,39930,39890,39925,80
27/07/2007,17:06:00,39920,39935,39915,39930,41
27/07/2007,17:07:00,39935,39970,39935,39970,81
27/07/2007,17:08:00,39970,39985,39955,39965,100
27/07/2007,17:09:00,39975,40010,39945,40000,70
27/07/2007,17:10:00,39995,40040,39990,40020,39
27/07/2007,17:11:00,40025,40055,40020,40020,67
27/07/2007,17:12:00,40025,40040,40025,40030,27
27/07/2007,17:13:00,40030,40030,39990,39990,58
27/07/2007,17:14:00,39985,39990,39950,39980,25
27/07/2007,17:15:00,39975,39975,39900,39905,73
27/07/2007,17:16:00,39905,39920,39895,39910,60
27/07/2007,17:17:00,39920,39920,39885,39905,51
27/07/2007,17:18:00,39910,39945,39910,39930,46
27/07/2007,17:19:00,39940,39950,39905,39930,66
27/07/2007,17:20:00,39935,39935,39905,39920,35
27/07/2007,17:21:00,39930,39930,39900,39915,20
27/07/2007,17:22:00,39915,39930,39900,39905,35
27/07/2007,17:23:00,39905,39920,39890,39895,77
27/07/2007,17:24:00,39890,39905,39880,39890,82
27/07/2007,17:25:00,39890,39915,39870,39895,69
27/07/2007,17:26:00,39905,39910,39850,39850,34
27/07/2007,17:27:00,39850,39855,39820,39840,65
27/07/2007,17:28:00,39850,39850,39825,39830,26
27/07/2007,17:29:00,39830,39840,39780,39835,88
27/07/2007,17:30:00,39830,39850,39800,39850,126
27/07/2007,17:31:00,39845,39845,39815,39825,51
27/07/2007,17:32:00,39835,39835,39805,39820,34
27/07/2007,17:33:00,39825,39835,39820,39835,12
27/07/2007,17:34:00,39825,39830,39810,39825,34
27/07/2007,17:35:00,39820,39820,39785,39785,54
27/07/2007,17:36:00,39785,39795,39770,39785,22
27/07/2007,17:37:00,39790,39800,39765,39765,31
27/07/2007,17:38:00,39780,39800,39755,39790,48
27/07/2007,17:39:00,39795,39800,39775,39800,29
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/07/2007,17:11:00,40025,40055,40020,40020,67
27/07/2007,17:12:00,40025,40040,40025,40030,27
27/07/2007,17:13:00,40030,40030,39990,39990,58
27/07/2007,17:14:00,39985,39990,39950,39980,25
27/07/2007,17:15:00,39975,39975,39900,39905,73
27/07/2007,17:16:00,39905,39920,39895,39910,60
27/07/2007,17:17:00,39920,39920,39885,39905,51
27/07/2007,17:18:00,39910,39945,39910,39930,46
27/07/2007,17:19:00,39940,39950,39905,39930,66
27/07/2007,17:20:00,39935,39935,39905,39920,35
27/07/2007,17:21:00,39930,39930,39900,39915,20
27/07/2007,17:22:00,39915,39930,39900,39905,35
27/07/2007,17:23:00,39905,39920,39890,39895,77
27/07/2007,17:24:00,39890,39905,39880,39890,82
27/07/2007,17:25:00,39890,39915,39870,39895,69
27/07/2007,17:26:00,39905,39910,39850,39850,34
27/07/2007,17:27:00,39850,39855,39820,39840,65
27/07/2007,17:28:00,39850,39850,39825,39830,26
27/07/2007,17:29:00,39830,39840,39780,39835,88
27/07/2007,17:30:00,39830,39850,39800,39850,126
27/07/2007,17:31:00,39845,39845,39815,39825,51
27/07/2007,17:32:00,39835,39835,39805,39820,34
27/07/2007,17:33:00,39825,39835,39820,39835,12
27/07/2007,17:34:00,39825,39830,39810,39825,34
27/07/2007,17:35:00,39820,39820,39785,39785,54
27/07/2007,17:36:00,39785,39795,39770,39785,22
27/07/2007,17:37:00,39790,39800,39765,39765,31
27/07/2007,17:38:00,39780,39800,39755,39790,48
27/07/2007,17:39:00,39795,39800,39775,39800,29
30/07/2007,09:00:00,39950,40005,39860,39900,120
30/07/2007,09:01:00,39885,39910,39880,39885,55
30/07/2007,09:02:00,39880,39905,39875,39890,53
30/07/2007,09:03:00,39890,39890,39870,39880,43
30/07/2007,09:04:00,39885,39890,39865,39865,51
30/07/2007,09:05:00,39880,39900,39880,39890,61
30/07/2007,09:06:00,39890,39895,39865,39880,38
30/07/2007,09:07:00,39860,39865,39770,39780,88
30/07/2007,09:08:00,39780,39810,39780,39810,44
30/07/2007,09:09:00,39810,39815,39775,39790,48
30/07/2007,09:10:00,39790,39815,39790,39815,46
30/07/2007,09:11:00,39810,39830,39805,39830,28
30/07/2007,09:12:00,39830,39855,39830,39855,41
30/07/2007,09:13:00,39845,39880,39845,39880,46
30/07/2007,09:14:00,39880,39890,39865,39865,54
30/07/2007,09:15:00,39860,39880,39860,39865,53
30/07/2007,09:16:00,39865,39875,39865,39875,6
30/07/2007,09:17:00,39870,39905,39870,39900,47
30/07/2007,09:18:00,39900,39905,39900,39900,20
30/07/2007,09:19:00,39895,39915,39895,39915,34
30/07/2007,09:20:00,39915,39935,39905,39930,44
30/07/2007,09:21:00,39935,39945,39925,39935,29
30/07/2007,09:22:00,39940,39950,39940,39945,50
30/07/2007,09:23:00,39945,39960,39935,39950,45
30/07/2007,09:24:00,39935,39960,39935,39950,17
30/07/2007,09:25:00,39950,39970,39950,39965,14
30/07/2007,09:26:00,39970,40015,39970,40010,109
30/07/2007,09:27:00,40010,40040,40010,40035,110
30/07/2007,09:28:00,40035,40040,40010,40020,19
30/07/2007,09:29:00,40010,40020,40010,40020,43
30/07/2007,09:30:00,40025,40050,40015,40015,62
30/07/2007,09:31:00,40025,40045,40010,40030,62
30/07/2007,09:32:00,40025,40030,40015,40025,50
30/07/2007,09:33:00,40025,40040,40020,40040,18
30/07/2007,09:34:00,40040,40050,40030,40040,35
30/07/2007,09:35:00,40035,40045,40020,40040,57
30/07/2007,09:36:00,40035,40065,40035,40065,43
30/07/2007,09:37:00,40065,40070,40030,40030,62
30/07/2007,09:38:00,40035,40035,40025,40025,35
30/07/2007,09:39:00,40025,40025,40010,40010,25
30/07/2007,09:40:00,40010,40010,40000,40000,24
30/07/2007,09:41:00,40000,40000,39970,39970,44
30/07/2007,09:42:00,39970,39985,39965,39980,56
30/07/2007,09:43:00,39985,39990,39975,39990,18
30/07/2007,09:44:00,39985,40000,39980,39980,15
30/07/2007,09:45:00,39990,40015,39990,40015,27
30/07/2007,09:46:00,40010,40030,40010,40030,22
30/07/2007,09:47:00,40025,40030,40015,40020,22
30/07/2007,09:48:00,40025,40065,40025,40055,58
30/07/2007,09:49:00,40055,40060,40030,40035,23
30/07/2007,09:50:00,40035,40060,40030,40060,17
30/07/2007,09:51:00,40060,40085,40060,40070,56
30/07/2007,09:52:00,40070,40070,40050,40060,23
30/07/2007,09:53:00,40060,40060,40055,40055,3
30/07/2007,09:54:00,40065,40065,40040,40040,11
30/07/2007,09:55:00,40040,40040,40030,40030,14
30/07/2007,09:56:00,40030,40030,40015,40015,19
30/07/2007,09:57:00,40015,40015,39980,39980,44
30/07/2007,09:58:00,39985,39995,39980,39980,13
30/07/2007,09:59:00,39990,40000,39990,40000,11
30/07/2007,10:00:00,40005,40005,39975,40005,30
30/07/2007,10:01:00,40005,40005,39995,40005,16
30/07/2007,10:02:00,40010,40010,39985,39985,21
30/07/2007,10:03:00,39980,39985,39965,39970,36
30/07/2007,10:04:00,39970,39985,39955,39985,30
30/07/2007,10:05:00,39980,39980,39975,39975,31
30/07/2007,10:06:00,39970,39970,39955,39965,30
30/07/2007,10:07:00,39965,39975,39960,39970,16
30/07/2007,10:08:00,39970,39985,39970,39985,29
30/07/2007,10:09:00,39990,39990,39950,39950,28
30/07/2007,10:10:00,39950,39960,39925,39940,94
30/07/2007,10:11:00,39940,39940,39930,39930,9
30/07/2007,10:12:00,39935,39960,39935,39960,20
30/07/2007,10:13:00,39955,39955,39900,39905,43
30/07/2007,10:14:00,39910,39915,39895,39910,32
30/07/2007,10:15:00,39910,39975,39905,39950,98
30/07/2007,10:16:00,39945,39970,39925,39965,59
30/07/2007,10:17:00,39975,39980,39930,39935,51
30/07/2007,10:18:00,39935,39970,39935,39960,15
30/07/2007,10:19:00,39970,39980,39950,39955,19
30/07/2007,10:20:00,39965,39965,39960,39960,10
30/07/2007,10:21:00,39960,39960,39950,39960,18
30/07/2007,10:22:00,39960,39975,39960,39970,17
30/07/2007,10:23:00,39960,39975,39960,39960,14
30/07/2007,10:24:00,39965,39975,39965,39975,6
30/07/2007,10:25:00,39970,39970,39950,39950,14
30/07/2007,10:26:00,39950,39975,39950,39975,7
30/07/2007,10:27:00,39975,39975,39965,39965,3
30/07/2007,10:28:00,39965,39970,39960,39970,8
30/07/2007,10:29:00,39970,39970,39965,39965,4
30/07/2007,10:30:00,39965,39965,39955,39955,10
30/07/2007,10:31:00,39955,39955,39955,39955,2
30/07/2007,10:32:00,39960,39960,39940,39940,28
30/07/2007,10:33:00,39940,39950,39930,39945,28
30/07/2007,10:34:00,39950,39960,39950,39955,8
30/07/2007,10:35:00,39945,39945,39935,39940,30
30/07/2007,10:36:00,39940,39940,39915,39920,27
30/07/2007,10:37:00,39915,39955,39905,39950,25
30/07/2007,10:38:00,39945,39945,39925,39925,15
30/07/2007,10:39:00,39930,39940,39920,39930,13
30/07/2007,10:40:00,39935,39945,39920,39940,19
30/07/2007,10:41:00,39935,39945,39935,39945,10
30/07/2007,10:42:00,39940,39940,39915,39920,20
30/07/2007,10:43:00,39915,39930,39895,39930,34
30/07/2007,10:44:00,39925,39925,39900,39905,16
30/07/2007,10:45:00,39895,39895,39865,39880,52
30/07/2007,10:46:00,39870,39875,39820,39840,78
30/07/2007,10:47:00,39845,39870,39845,39870,26
30/07/2007,10:48:00,39870,39880,39860,39860,31
30/07/2007,10:49:00,39860,39865,39850,39850,9
30/07/2007,10:50:00,39850,39865,39840,39855,48
30/07/2007,10:51:00,39855,39855,39805,39815,51
30/07/2007,10:52:00,39820,39820,39760,39770,72
30/07/2007,10:53:00,39770,39790,39770,39780,47
30/07/2007,10:54:00,39775,39815,39775,39815,43
30/07/2007,10:55:00,39800,39810,39795,39800,21
30/07/2007,10:56:00,39800,39815,39800,39810,19
30/07/2007,10:57:00,39810,39810,39800,39810,17
30/07/2007,10:58:00,39810,39810,39775,39785,76
30/07/2007,10:59:00,39785,39785,39760,39770,36
30/07/2007,11:00:00,39775,39780,39770,39780,8
30/07/2007,11:01:00,39770,39770,39725,39745,105
30/07/2007,11:02:00,39745,39765,39740,39755,26
30/07/2007,11:03:00,39765,39780,39750,39775,45
30/07/2007,11:04:00,39775,39795,39775,39785,29
30/07/2007,11:05:00,39785,39800,39745,39750,61
30/07/2007,11:06:00,39750,39750,39745,39750,41
30/07/2007,11:07:00,39740,39785,39740,39755,42
30/07/2007,11:08:00,39755,39785,39750,39765,33
30/07/2007,11:09:00,39770,39780,39760,39760,14
30/07/2007,11:10:00,39760,39765,39755,39760,7
30/07/2007,11:11:00,39770,39770,39750,39755,13
30/07/2007,11:12:00,39760,39765,39735,39735,14
30/07/2007,11:13:00,39725,39730,39710,39715,25
30/07/2007,11:14:00,39710,39710,39680,39700,90
30/07/2007,11:15:00,39695,39730,39695,39710,37
30/07/2007,11:16:00,39710,39710,39710,39710,1
30/07/2007,11:17:00,39710,39725,39700,39705,32
30/07/2007,11:18:00,39715,39745,39715,39715,30
30/07/2007,11:19:00,39715,39725,39715,39720,10
30/07/2007,11:20:00,39725,39740,39725,39740,10
30/07/2007,11:21:00,39735,39760,39735,39750,21
30/07/2007,11:22:00,39755,39760,39745,39745,29
30/07/2007,11:23:00,39750,39780,39750,39770,55
30/07/2007,11:24:00,39765,39770,39760,39760,3
30/07/2007,11:25:00,39760,39775,39755,39765,10
30/07/2007,11:26:00,39760,39770,39760,39760,10
30/07/2007,11:27:00,39760,39770,39760,39770,9
30/07/2007,11:28:00,39775,39830,39775,39820,94
30/07/2007,11:29:00,39825,39845,39815,39845,49
30/07/2007,11:30:00,39845,39845,39830,39830,14
30/07/2007,11:31:00,39825,39825,39810,39810,13
30/07/2007,11:32:00,39810,39840,39805,39835,23
30/07/2007,11:33:00,39840,39840,39820,39825,10
30/07/2007,11:34:00,39815,39820,39815,39815,3
30/07/2007,11:35:00,39835,39850,39830,39835,19
30/07/2007,11:36:00,39835,39835,39820,39820,35
30/07/2007,11:37:00,39830,39845,39830,39840,16
30/07/2007,11:38:00,39845,39855,39845,39850,8
30/07/2007,11:39:00,39845,39845,39840,39840,3
30/07/2007,11:40:00,39845,39845,39835,39835,4
30/07/2007,11:41:00,39830,39835,39830,39835,6
30/07/2007,11:42:00,39830,39830,39795,39810,34
30/07/2007,11:43:00,39805,39815,39805,39810,11
30/07/2007,11:44:00,39805,39810,39795,39810,14
30/07/2007,11:45:00,39815,39820,39815,39815,7
30/07/2007,11:46:00,39815,39820,39815,39820,4
30/07/2007,11:47:00,39810,39810,39805,39805,6
30/07/2007,11:48:00,39800,39805,39755,39760,46
30/07/2007,11:49:00,39760,39770,39755,39770,12
30/07/2007,11:50:00,39765,39770,39760,39760,6
30/07/2007,11:51:00,39770,39775,39770,39770,7
30/07/2007,11:52:00,39775,39790,39775,39780,11
30/07/2007,11:53:00,39785,39785,39780,39780,2
30/07/2007,11:55:00,39785,39825,39785,39820,37
30/07/2007,11:56:00,39820,39835,39820,39830,13
30/07/2007,11:57:00,39840,39840,39820,39820,11
30/07/2007,11:58:00,39830,39835,39825,39825,3
30/07/2007,11:59:00,39830,39830,39830,39830,2
30/07/2007,12:00:00,39830,39830,39805,39815,14
30/07/2007,12:01:00,39815,39820,39805,39810,11
30/07/2007,12:02:00,39820,39820,39815,39815,5
30/07/2007,12:03:00,39825,39825,39810,39810,8
30/07/2007,12:04:00,39805,39830,39800,39815,26
30/07/2007,12:05:00,39810,39825,39810,39825,8
30/07/2007,12:06:00,39830,39835,39825,39835,10
30/07/2007,12:07:00,39830,39830,39825,39830,69
30/07/2007,12:08:00,39825,39835,39825,39835,338
30/07/2007,12:09:00,39840,39870,39840,39870,48
30/07/2007,12:10:00,39865,39870,39850,39850,15
30/07/2007,12:11:00,39840,39845,39840,39840,5
30/07/2007,12:12:00,39840,39840,39840,39840,3
30/07/2007,12:13:00,39845,39850,39840,39850,6
30/07/2007,12:14:00,39855,39865,39850,39850,15
30/07/2007,12:15:00,39855,39860,39855,39860,3
30/07/2007,12:16:00,39850,39875,39850,39870,16
30/07/2007,12:17:00,39865,39870,39865,39870,2
30/07/2007,12:18:00,39875,39880,39875,39875,8
30/07/2007,12:19:00,39880,39905,39880,39900,49
30/07/2007,12:20:00,39900,39900,39880,39880,12
30/07/2007,12:21:00,39870,39870,39860,39870,13
30/07/2007,12:22:00,39880,39885,39850,39860,40
30/07/2007,12:23:00,39870,39870,39840,39840,35
30/07/2007,12:24:00,39845,39850,39835,39835,34
30/07/2007,12:25:00,39835,39845,39830,39835,30
30/07/2007,12:26:00,39835,39840,39825,39830,18
30/07/2007,12:27:00,39830,39850,39830,39850,9
30/07/2007,12:28:00,39840,39840,39830,39830,7
30/07/2007,12:29:00,39825,39825,39820,39820,11
30/07/2007,12:30:00,39820,39820,39800,39800,44
30/07/2007,12:31:00,39795,39795,39725,39730,131
30/07/2007,12:32:00,39720,39730,39710,39730,7
30/07/2007,12:33:00,39685,39715,39680,39710,60
30/07/2007,12:34:00,39710,39730,39705,39710,47
30/07/2007,12:35:00,39710,39720,39660,39665,116
30/07/2007,12:36:00,39650,39655,39635,39650,43
30/07/2007,12:37:00,39640,39645,39620,39630,37
30/07/2007,12:38:00,39625,39660,39610,39640,99
30/07/2007,12:39:00,39640,39675,39640,39660,42
30/07/2007,12:40:00,39665,39675,39640,39650,47
30/07/2007,12:41:00,39635,39640,39600,39635,78
30/07/2007,12:42:00,39640,39685,39620,39685,65
30/07/2007,12:43:00,39680,39695,39630,39660,76
30/07/2007,12:44:00,39655,39690,39650,39685,41
30/07/2007,12:45:00,39690,39690,39690,39690,1
30/07/2007,12:46:00,39690,39705,39690,39690,36
30/07/2007,12:47:00,39690,39690,39680,39690,20
30/07/2007,12:48:00,39690,39690,39660,39670,45
30/07/2007,12:49:00,39675,39680,39665,39670,16
30/07/2007,12:50:00,39665,39695,39655,39690,18
30/07/2007,12:51:00,39700,39700,39670,39670,9
30/07/2007,12:52:00,39715,39770,39710,39760,70
30/07/2007,12:53:00,39755,39760,39740,39740,29
30/07/2007,12:54:00,39740,39765,39730,39765,43
30/07/2007,12:55:00,39770,39770,39740,39740,18
30/07/2007,12:56:00,39745,39750,39745,39750,3
30/07/2007,12:57:00,39760,39770,39745,39770,25
30/07/2007,12:58:00,39760,39780,39760,39780,19
30/07/2007,12:59:00,39770,39785,39765,39775,21
30/07/2007,13:00:00,39770,39820,39765,39810,35
30/07/2007,13:01:00,39810,39840,39805,39835,46
30/07/2007,13:02:00,39840,39865,39830,39850,45
30/07/2007,13:03:00,39850,39880,39850,39850,43
30/07/2007,13:04:00,39845,39845,39835,39840,24
30/07/2007,13:05:00,39825,39825,39800,39820,27
30/07/2007,13:06:00,39815,39815,39810,39810,5
30/07/2007,13:07:00,39815,39815,39775,39785,58
30/07/2007,13:08:00,39770,39785,39770,39785,4
30/07/2007,13:09:00,39790,39800,39790,39800,12
30/07/2007,13:10:00,39795,39815,39790,39810,35
30/07/2007,13:11:00,39805,39820,39805,39810,8
30/07/2007,13:12:00,39820,39830,39820,39825,16
30/07/2007,13:13:00,39830,39830,39785,39800,34
30/07/2007,13:14:00,39800,39800,39800,39800,6
30/07/2007,13:15:00,39810,39810,39800,39800,9
30/07/2007,13:16:00,39810,39815,39800,39800,18
30/07/2007,13:17:00,39795,39795,39770,39780,14
30/07/2007,13:18:00,39780,39780,39780,39780,1
30/07/2007,13:19:00,39770,39775,39760,39775,14
30/07/2007,13:20:00,39770,39770,39765,39770,11
30/07/2007,13:21:00,39765,39765,39730,39740,40
30/07/2007,13:22:00,39740,39740,39730,39730,15
30/07/2007,13:23:00,39740,39780,39730,39780,29
30/07/2007,13:24:00,39760,39765,39730,39730,23
30/07/2007,13:25:00,39735,39735,39710,39735,27
30/07/2007,13:26:00,39740,39740,39710,39715,11
30/07/2007,13:27:00,39720,39730,39715,39715,8
30/07/2007,13:28:00,39710,39720,39710,39715,3
30/07/2007,13:29:00,39715,39725,39715,39725,3
30/07/2007,13:30:00,39725,39745,39725,39745,14
30/07/2007,13:31:00,39755,39755,39750,39750,12
30/07/2007,13:32:00,39740,39755,39725,39755,10
30/07/2007,13:33:00,39750,39750,39745,39745,2
30/07/2007,13:34:00,39740,39740,39730,39730,2
30/07/2007,13:35:00,39730,39735,39730,39735,8
30/07/2007,13:36:00,39760,39780,39745,39775,13
30/07/2007,13:37:00,39775,39780,39770,39780,17
30/07/2007,13:38:00,39775,39785,39760,39780,16
30/07/2007,13:39:00,39765,39765,39765,39765,1
30/07/2007,13:40:00,39770,39770,39725,39725,26
30/07/2007,13:41:00,39750,39750,39740,39750,11
30/07/2007,13:42:00,39740,39755,39740,39755,2
30/07/2007,13:43:00,39755,39765,39755,39760,8
30/07/2007,13:44:00,39760,39775,39755,39755,11
30/07/2007,13:45:00,39760,39770,39750,39770,9
30/07/2007,13:46:00,39750,39750,39745,39750,3
30/07/2007,13:47:00,39750,39770,39750,39770,8
30/07/2007,13:49:00,39765,39765,39750,39750,5
30/07/2007,13:50:00,39750,39750,39750,39750,1
30/07/2007,13:51:00,39745,39745,39740,39740,2
30/07/2007,13:52:00,39745,39755,39740,39750,12
30/07/2007,13:53:00,39760,39770,39760,39770,4
30/07/2007,13:54:00,39750,39750,39730,39730,5
30/07/2007,13:55:00,39725,39725,39710,39710,10
30/07/2007,13:56:00,39735,39735,39710,39720,5
30/07/2007,13:57:00,39710,39715,39700,39715,12
30/07/2007,13:58:00,39715,39715,39710,39710,10
30/07/2007,13:59:00,39710,39710,39675,39695,30
30/07/2007,14:00:00,39680,39700,39680,39690,9
30/07/2007,14:01:00,39680,39690,39665,39675,17
30/07/2007,14:02:00,39670,39680,39670,39675,5
30/07/2007,14:03:00,39680,39680,39660,39660,10
30/07/2007,14:04:00,39665,39675,39630,39655,37
30/07/2007,14:05:00,39645,39660,39630,39655,42
30/07/2007,14:06:00,39660,39665,39660,39665,4
30/07/2007,14:07:00,39655,39680,39655,39675,22
30/07/2007,14:08:00,39670,39680,39670,39680,14
30/07/2007,14:09:00,39670,39680,39670,39680,59
30/07/2007,14:10:00,39670,39675,39670,39675,41
30/07/2007,14:11:00,39685,39690,39670,39670,20
30/07/2007,14:12:00,39665,39665,39665,39665,4
30/07/2007,14:13:00,39665,39705,39665,39700,22
30/07/2007,14:14:00,39695,39700,39695,39700,2
30/07/2007,14:15:00,39685,39710,39685,39705,36
30/07/2007,14:16:00,39705,39710,39690,39700,42
30/07/2007,14:17:00,39700,39725,39700,39725,16
30/07/2007,14:18:00,39730,39745,39715,39735,32
30/07/2007,14:19:00,39735,39740,39735,39740,23
30/07/2007,14:20:00,39740,39770,39740,39765,34
30/07/2007,14:21:00,39765,39800,39760,39800,54
30/07/2007,14:22:00,39800,39820,39785,39800,73
30/07/2007,14:23:00,39795,39820,39790,39815,25
30/07/2007,14:24:00,39820,39820,39815,39815,11
30/07/2007,14:25:00,39820,39820,39800,39800,35
30/07/2007,14:26:00,39795,39800,39795,39800,17
30/07/2007,14:27:00,39805,39815,39805,39810,38
30/07/2007,14:28:00,39810,39820,39805,39805,32
30/07/2007,14:29:00,39800,39815,39795,39795,6
30/07/2007,14:31:00,39805,39805,39805,39805,6
30/07/2007,14:32:00,39805,39815,39795,39815,45
30/07/2007,14:33:00,39820,39845,39815,39845,75
30/07/2007,14:34:00,39845,39855,39840,39850,34
30/07/2007,14:35:00,39840,39860,39835,39850,31
30/07/2007,14:36:00,39845,39845,39830,39830,7
30/07/2007,14:37:00,39830,39835,39825,39825,6
30/07/2007,14:38:00,39835,39840,39835,39840,9
30/07/2007,14:39:00,39850,39890,39850,39890,29
30/07/2007,14:40:00,39890,39895,39890,39895,7
30/07/2007,14:42:00,39900,39900,39875,39880,18
30/07/2007,14:43:00,39885,39885,39875,39875,6
30/07/2007,14:44:00,39885,39890,39885,39890,10
30/07/2007,14:45:00,39890,39915,39890,39915,41
30/07/2007,14:46:00,39920,39935,39915,39935,21
30/07/2007,14:47:00,39930,39930,39910,39910,35
30/07/2007,14:48:00,39910,39910,39895,39905,12
30/07/2007,14:49:00,39900,39915,39900,39910,12
30/07/2007,14:50:00,39905,39905,39890,39895,13
30/07/2007,14:51:00,39895,39900,39885,39885,22
30/07/2007,14:52:00,39885,39885,39835,39835,64
30/07/2007,14:53:00,39835,39845,39835,39845,13
30/07/2007,14:54:00,39850,39865,39850,39855,13
30/07/2007,14:55:00,39855,39855,39855,39855,4
30/07/2007,14:56:00,39855,39855,39850,39855,9
30/07/2007,14:57:00,39860,39865,39860,39860,6
30/07/2007,14:58:00,39855,39855,39850,39850,6
30/07/2007,14:59:00,39850,39865,39850,39865,6
30/07/2007,15:00:00,39865,39890,39865,39890,15
30/07/2007,15:01:00,39890,39915,39890,39910,25
30/07/2007,15:02:00,39905,39905,39900,39900,19
30/07/2007,15:03:00,39900,39920,39895,39920,17
30/07/2007,15:04:00,39910,39920,39910,39915,15
30/07/2007,15:05:00,39910,39915,39905,39915,13
30/07/2007,15:06:00,39915,39925,39915,39920,20
30/07/2007,15:07:00,39925,39955,39920,39920,45
30/07/2007,15:08:00,39925,39925,39920,39925,3
30/07/2007,15:09:00,39925,39945,39925,39940,11
30/07/2007,15:10:00,39935,39955,39930,39940,32
30/07/2007,15:11:00,39940,39950,39940,39945,14
30/07/2007,15:12:00,39940,39940,39920,39920,12
30/07/2007,15:13:00,39925,39925,39900,39910,34
30/07/2007,15:14:00,39910,39915,39910,39915,8
30/07/2007,15:15:00,39905,39905,39900,39905,5
30/07/2007,15:16:00,39910,39910,39900,39900,11
30/07/2007,15:17:00,39910,39920,39900,39920,21
30/07/2007,15:18:00,39910,39925,39910,39925,8
30/07/2007,15:19:00,39910,39915,39905,39915,20
30/07/2007,15:20:00,39920,39920,39920,39920,4
30/07/2007,15:21:00,39925,39925,39925,39925,6
30/07/2007,15:22:00,39930,39930,39930,39930,1
30/07/2007,15:23:00,39930,39930,39920,39920,4
30/07/2007,15:24:00,39935,39935,39920,39920,6
30/07/2007,15:25:00,39925,39925,39900,39900,17
30/07/2007,15:26:00,39900,39900,39890,39895,11
30/07/2007,15:27:00,39900,39910,39895,39910,8
30/07/2007,15:28:00,39910,39910,39910,39910,2
30/07/2007,15:29:00,39915,39920,39915,39920,12
30/07/2007,15:30:00,39915,39925,39915,39925,14
30/07/2007,15:31:00,39920,39935,39920,39935,11
30/07/2007,15:32:00,39930,39930,39915,39930,23
30/07/2007,15:33:00,39975,39975,39975,39975,1
30/07/2007,15:36:00,39930,39930,39895,39900,43
30/07/2007,15:37:00,39890,39890,39890,39890,1
30/07/2007,15:38:00,39885,39885,39870,39870,26
30/07/2007,15:39:00,39875,39875,39870,39870,3
30/07/2007,15:40:00,39875,39880,39860,39870,13
30/07/2007,15:41:00,39855,39855,39805,39815,65
30/07/2007,15:42:00,39800,39800,39800,39800,1
30/07/2007,15:43:00,39810,39825,39805,39815,21
30/07/2007,15:44:00,39815,39860,39805,39855,81
30/07/2007,15:45:00,39860,39895,39860,39885,56
30/07/2007,15:46:00,39885,39920,39885,39900,54
30/07/2007,15:47:00,39900,39925,39895,39925,20
30/07/2007,16:01:00,40005,40030,39995,40020,76
30/07/2007,16:02:00,40020,40020,39945,39960,94
30/07/2007,16:03:00,39970,39995,39965,39980,56
30/07/2007,16:04:00,39975,39980,39960,39970,47
30/07/2007,16:05:00,39975,39990,39960,39970,39
30/07/2007,16:06:00,39960,39960,39900,39905,78
30/07/2007,16:07:00,39915,39930,39880,39920,53
30/07/2007,16:08:00,39920,39940,39915,39940,42
30/07/2007,16:09:00,39940,39975,39925,39970,38
30/07/2007,16:10:00,39965,40000,39965,39975,67
30/07/2007,16:11:00,39980,39980,39955,39970,25
30/07/2007,16:12:00,39960,39970,39940,39950,53
30/07/2007,16:13:00,39960,39965,39935,39945,27
30/07/2007,16:14:00,39935,39960,39920,39920,50
30/07/2007,16:15:00,39925,39930,39875,39890,94
30/07/2007,16:16:00,39890,39955,39880,39955,70
30/07/2007,16:17:00,39955,39960,39905,39930,54
30/07/2007,16:18:00,39925,39945,39910,39945,34
30/07/2007,16:19:00,39945,39955,39935,39935,21
30/07/2007,16:20:00,39930,39945,39930,39945,12
30/07/2007,16:21:00,39950,39990,39950,39985,65
30/07/2007,16:22:00,39990,39990,39975,39980,38
30/07/2007,16:23:00,39985,40020,39975,40010,65
30/07/2007,16:24:00,40015,40020,39980,39990,21
30/07/2007,16:25:00,40000,40000,39960,39970,19
30/07/2007,16:26:00,39965,40000,39960,40000,35
30/07/2007,16:27:00,40000,40000,39960,39965,20
30/07/2007,16:28:00,39965,39990,39960,39970,19
30/07/2007,16:29:00,39965,39980,39965,39965,11
30/07/2007,16:30:00,39965,39965,39935,39950,60
30/07/2007,16:31:00,39955,39955,39900,39905,71
30/07/2007,16:32:00,39915,39915,39890,39900,38
30/07/2007,16:33:00,39900,39930,39900,39900,35
30/07/2007,16:34:00,39895,39900,39885,39900,28
30/07/2007,16:35:00,39915,39945,39895,39900,40
30/07/2007,16:36:00,39895,39915,39890,39910,43
30/07/2007,16:37:00,39900,39900,39850,39855,94
30/07/2007,16:38:00,39860,39895,39850,39880,69
30/07/2007,16:39:00,39895,39900,39885,39900,13
30/07/2007,16:40:00,39880,39890,39865,39870,54
30/07/2007,16:41:00,39880,39880,39855,39870,18
30/07/2007,16:42:00,39870,39885,39865,39870,24
30/07/2007,16:43:00,39865,39905,39865,39885,40
30/07/2007,16:44:00,39880,39880,39840,39860,60
30/07/2007,16:45:00,39855,39885,39840,39845,36
30/07/2007,16:46:00,39845,39865,39840,39850,19
30/07/2007,16:47:00,39850,39850,39800,39815,60
30/07/2007,16:48:00,39810,39845,39805,39845,45
30/07/2007,16:49:00,39850,39865,39845,39850,25
30/07/2007,16:50:00,39845,39860,39840,39840,18
30/07/2007,16:51:00,39840,39840,39820,39835,22
30/07/2007,16:52:00,39835,39875,39835,39855,25
30/07/2007,16:53:00,39860,39865,39855,39860,19
30/07/2007,16:54:00,39865,39880,39865,39865,67
30/07/2007,16:55:00,39875,39880,39855,39855,45
30/07/2007,16:56:00,39850,39850,39835,39850,41
30/07/2007,16:57:00,39850,39870,39840,39850,58
30/07/2007,16:58:00,39845,39850,39840,39845,9
30/07/2007,16:59:00,39835,39835,39795,39795,70
30/07/2007,17:00:00,39805,39835,39795,39835,65
30/07/2007,17:01:00,39830,39865,39825,39865,66
30/07/2007,17:02:00,39865,39870,39835,39850,34
30/07/2007,17:03:00,39850,39850,39815,39840,38
30/07/2007,17:04:00,39830,39840,39825,39825,13
30/07/2007,17:05:00,39820,39820,39790,39820,81
30/07/2007,17:06:00,39820,39835,39810,39820,41
30/07/2007,17:07:00,39815,39815,39795,39800,28
30/07/2007,17:08:00,39800,39800,39755,39760,40
30/07/2007,17:09:00,39760,39780,39760,39775,35
30/07/2007,17:10:00,39775,39785,39765,39765,78
30/07/2007,17:11:00,39765,39765,39730,39730,76
30/07/2007,17:12:00,39725,39730,39710,39720,34
30/07/2007,17:13:00,39730,39740,39720,39740,23
30/07/2007,17:14:00,39740,39760,39730,39750,46
30/07/2007,17:15:00,39755,39790,39750,39780,32
30/07/2007,17:16:00,39790,39810,39780,39780,44
30/07/2007,17:17:00,39780,39785,39775,39780,11
30/07/2007,17:18:00,39785,39795,39770,39770,58
30/07/2007,17:19:00,39765,39795,39760,39795,25
30/07/2007,17:20:00,39785,39790,39770,39780,25
30/07/2007,17:21:00,39785,39810,39785,39810,20
30/07/2007,17:22:00,39810,39810,39790,39790,21
30/07/2007,17:23:00,39790,39790,39760,39765,62
30/07/2007,17:24:00,39765,39765,39750,39750,141
30/07/2007,17:25:00,39760,39765,39750,39765,13
30/07/2007,17:26:00,39755,39765,39735,39735,52
30/07/2007,17:27:00,39735,39750,39730,39745,37
30/07/2007,17:28:00,39740,39790,39740,39760,45
30/07/2007,17:29:00,39750,39775,39740,39775,130
30/07/2007,17:30:00,39760,39775,39735,39755,54
30/07/2007,17:31:00,39755,39765,39740,39750,36
30/07/2007,17:32:00,39750,39755,39745,39745,8
30/07/2007,17:33:00,39755,39755,39735,39740,65
30/07/2007,17:34:00,39735,39740,39730,39740,240
30/07/2007,17:35:00,39735,39740,39735,39735,18
30/07/2007,17:36:00,39735,39750,39730,39750,21
30/07/2007,17:37:00,39750,39755,39740,39740,26
30/07/2007,17:38:00,39750,39750,39735,39745,19
30/07/2007,17:39:00,39750,39755,39730,39745,38
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/07/2007,17:13:00,39730,39740,39720,39740,23
30/07/2007,17:14:00,39740,39760,39730,39750,46
30/07/2007,17:15:00,39755,39790,39750,39780,32
30/07/2007,17:16:00,39790,39810,39780,39780,44
30/07/2007,17:17:00,39780,39785,39775,39780,11
30/07/2007,17:18:00,39785,39795,39770,39770,58
30/07/2007,17:19:00,39765,39795,39760,39795,25
30/07/2007,17:20:00,39785,39790,39770,39780,25
30/07/2007,17:21:00,39785,39810,39785,39810,20
30/07/2007,17:22:00,39810,39810,39790,39790,21
30/07/2007,17:23:00,39790,39790,39760,39765,62
30/07/2007,17:24:00,39765,39765,39750,39750,141
30/07/2007,17:25:00,39760,39765,39750,39765,13
30/07/2007,17:26:00,39755,39765,39735,39735,52
30/07/2007,17:27:00,39735,39750,39730,39745,37
30/07/2007,17:28:00,39740,39790,39740,39760,45
30/07/2007,17:29:00,39750,39775,39740,39775,130
30/07/2007,17:30:00,39760,39775,39735,39755,54
30/07/2007,17:31:00,39755,39765,39740,39750,36
30/07/2007,17:32:00,39750,39755,39745,39745,8
30/07/2007,17:33:00,39755,39755,39735,39740,65
30/07/2007,17:34:00,39735,39740,39730,39740,240
30/07/2007,17:35:00,39735,39740,39735,39735,18
30/07/2007,17:36:00,39735,39750,39730,39750,21
30/07/2007,17:37:00,39750,39755,39740,39740,26
30/07/2007,17:38:00,39750,39750,39735,39745,19
30/07/2007,17:39:00,39750,39755,39730,39745,38
31/07/2007,09:00:00,40080,40100,40005,40030,118
31/07/2007,09:01:00,40045,40055,40035,40040,85
31/07/2007,09:02:00,40045,40060,40030,40055,60
31/07/2007,09:03:00,40055,40060,40050,40055,36
31/07/2007,09:04:00,40055,40065,40050,40060,47
31/07/2007,09:05:00,40065,40115,40065,40115,188
31/07/2007,09:06:00,40120,40130,40110,40125,84
31/07/2007,09:07:00,40125,40140,40125,40135,84
31/07/2007,09:08:00,40130,40150,40125,40150,134
31/07/2007,09:09:00,40150,40170,40145,40170,114
31/07/2007,09:10:00,40170,40180,40165,40175,55
31/07/2007,09:11:00,40175,40175,40150,40150,63
31/07/2007,09:12:00,40150,40155,40145,40145,26
31/07/2007,09:13:00,40150,40150,40135,40150,71
31/07/2007,09:14:00,40150,40150,40135,40135,38
31/07/2007,09:15:00,40135,40135,40110,40130,89
31/07/2007,09:16:00,40130,40150,40125,40145,24
31/07/2007,09:17:00,40140,40150,40135,40150,36
31/07/2007,09:18:00,40155,40185,40155,40170,53
31/07/2007,09:19:00,40170,40180,40160,40160,41
31/07/2007,09:20:00,40160,40180,40160,40175,28
31/07/2007,09:21:00,40175,40175,40150,40150,28
31/07/2007,09:22:00,40145,40145,40110,40110,58
31/07/2007,09:23:00,40115,40120,40070,40080,130
31/07/2007,09:24:00,40085,40110,40085,40110,58
31/07/2007,09:25:00,40110,40115,40105,40110,16
31/07/2007,09:26:00,40115,40125,40100,40100,45
31/07/2007,09:27:00,40100,40100,40080,40085,22
31/07/2007,09:28:00,40080,40080,40065,40070,24
31/07/2007,09:29:00,40075,40095,40070,40095,29
31/07/2007,09:30:00,40090,40095,40075,40075,32
31/07/2007,09:31:00,40080,40080,40055,40055,101
31/07/2007,09:32:00,40065,40110,40060,40110,56
31/07/2007,09:33:00,40110,40135,40110,40125,78
31/07/2007,09:34:00,40120,40130,40120,40130,29
31/07/2007,09:35:00,40135,40145,40130,40140,17
31/07/2007,09:36:00,40145,40145,40120,40130,24
31/07/2007,09:37:00,40135,40140,40120,40130,33
31/07/2007,09:38:00,40125,40130,40115,40115,17
31/07/2007,09:39:00,40120,40135,40110,40135,49
31/07/2007,09:40:00,40135,40140,40115,40120,29
31/07/2007,09:41:00,40125,40145,40125,40140,35
31/07/2007,09:42:00,40140,40140,40110,40135,68
31/07/2007,09:43:00,40130,40140,40130,40130,13
31/07/2007,09:44:00,40125,40125,40110,40120,21
31/07/2007,09:45:00,40120,40130,40120,40130,16
31/07/2007,09:46:00,40125,40140,40125,40140,32
31/07/2007,09:47:00,40135,40140,40125,40130,32
31/07/2007,09:48:00,40130,40145,40130,40140,39
31/07/2007,09:49:00,40145,40155,40145,40150,47
31/07/2007,09:50:00,40150,40160,40145,40150,31
31/07/2007,09:51:00,40150,40165,40150,40160,26
31/07/2007,09:52:00,40160,40160,40150,40150,20
31/07/2007,09:53:00,40150,40160,40150,40160,10
31/07/2007,09:54:00,40155,40160,40155,40160,14
31/07/2007,09:55:00,40155,40190,40155,40165,103
31/07/2007,09:56:00,40170,40180,40170,40170,17
31/07/2007,09:57:00,40170,40185,40170,40185,7
31/07/2007,09:58:00,40190,40190,40145,40150,67
31/07/2007,09:59:00,40150,40150,40130,40145,60
31/07/2007,10:00:00,40145,40165,40145,40165,40
31/07/2007,10:01:00,40165,40180,40165,40165,38
31/07/2007,10:02:00,40160,40170,40150,40160,39
31/07/2007,10:03:00,40160,40175,40155,40170,22
31/07/2007,10:04:00,40165,40165,40165,40165,7
31/07/2007,10:05:00,40165,40200,40160,40200,75
31/07/2007,10:06:00,40195,40200,40180,40185,87
31/07/2007,10:07:00,40185,40195,40185,40190,17
31/07/2007,10:08:00,40185,40205,40180,40200,62
31/07/2007,10:09:00,40200,40215,40200,40215,37
31/07/2007,10:10:00,40215,40220,40190,40190,52
31/07/2007,10:11:00,40195,40205,40190,40190,22
31/07/2007,10:12:00,40185,40185,40180,40185,28
31/07/2007,10:13:00,40185,40190,40185,40190,4
31/07/2007,10:14:00,40185,40200,40180,40195,10
31/07/2007,10:15:00,40190,40200,40190,40195,19
31/07/2007,10:16:00,40200,40205,40200,40200,19
31/07/2007,10:17:00,40200,40205,40180,40185,33
31/07/2007,10:18:00,40185,40190,40180,40190,5
31/07/2007,10:19:00,40190,40200,40190,40195,19
31/07/2007,10:20:00,40195,40195,40165,40165,33
31/07/2007,10:21:00,40170,40170,40155,40160,34
31/07/2007,10:22:00,40160,40165,40135,40140,57
31/07/2007,10:23:00,40150,40165,40145,40145,43
31/07/2007,10:24:00,40140,40140,40130,40130,36
31/07/2007,10:25:00,40130,40165,40130,40165,26
31/07/2007,10:26:00,40165,40170,40155,40165,20
31/07/2007,10:27:00,40165,40190,40165,40185,30
31/07/2007,10:28:00,40180,40205,40180,40205,31
31/07/2007,10:29:00,40200,40210,40195,40210,18
31/07/2007,10:30:00,40205,40235,40205,40230,47
31/07/2007,10:31:00,40225,40245,40220,40245,34
31/07/2007,10:32:00,40235,40250,40235,40245,53
31/07/2007,10:33:00,40240,40245,40240,40245,29
31/07/2007,10:34:00,40245,40250,40230,40230,34
31/07/2007,10:35:00,40230,40245,40230,40240,21
31/07/2007,10:36:00,40240,40250,40240,40250,20
31/07/2007,10:37:00,40250,40270,40245,40265,66
31/07/2007,10:38:00,40265,40285,40255,40270,125
31/07/2007,10:39:00,40275,40280,40265,40270,26
31/07/2007,10:40:00,40270,40275,40265,40265,18
31/07/2007,10:41:00,40265,40275,40260,40260,61
31/07/2007,10:42:00,40265,40270,40260,40260,13
31/07/2007,10:43:00,40255,40260,40250,40255,34
31/07/2007,10:44:00,40255,40260,40250,40260,14
31/07/2007,10:45:00,40265,40275,40260,40275,15
31/07/2007,10:46:00,40275,40300,40270,40300,137
31/07/2007,10:47:00,40295,40295,40280,40280,23
31/07/2007,10:48:00,40280,40285,40275,40275,15
31/07/2007,10:49:00,40275,40280,40265,40275,53
31/07/2007,10:50:00,40280,40280,40265,40280,23
31/07/2007,10:51:00,40280,40290,40280,40285,10
31/07/2007,10:52:00,40290,40300,40285,40295,61
31/07/2007,10:53:00,40290,40300,40285,40300,24
31/07/2007,10:54:00,40305,40330,40300,40320,102
31/07/2007,10:55:00,40320,40340,40315,40330,55
31/07/2007,10:56:00,40330,40355,40330,40350,47
31/07/2007,10:57:00,40350,40375,40350,40355,75
31/07/2007,10:58:00,40370,40375,40360,40370,49
31/07/2007,10:59:00,40365,40385,40365,40375,53
31/07/2007,11:00:00,40375,40390,40360,40370,85
31/07/2007,11:01:00,40365,40370,40350,40355,41
31/07/2007,11:02:00,40360,40360,40345,40355,28
31/07/2007,11:03:00,40350,40370,40345,40370,26
31/07/2007,11:04:00,40365,40365,40330,40360,77
31/07/2007,11:05:00,40360,40360,40345,40350,32
31/07/2007,11:06:00,40355,40375,40350,40370,55
31/07/2007,11:07:00,40370,40370,40355,40360,12
31/07/2007,11:08:00,40355,40365,40350,40365,11
31/07/2007,11:09:00,40350,40365,40350,40365,18
31/07/2007,11:10:00,40360,40360,40350,40360,21
31/07/2007,11:11:00,40360,40380,40360,40380,29
31/07/2007,11:12:00,40385,40390,40335,40335,72
31/07/2007,11:13:00,40335,40360,40335,40355,26
31/07/2007,11:14:00,40350,40350,40340,40340,21
31/07/2007,11:15:00,40345,40345,40340,40345,49
31/07/2007,11:16:00,40340,40345,40340,40345,40
31/07/2007,11:17:00,40345,40370,40345,40365,76
31/07/2007,11:18:00,40365,40365,40345,40350,33
31/07/2007,11:19:00,40350,40370,40350,40370,22
31/07/2007,11:20:00,40365,40390,40365,40380,29
31/07/2007,11:21:00,40380,40420,40380,40405,89
31/07/2007,11:22:00,40405,40415,40405,40405,47
31/07/2007,11:23:00,40405,40415,40390,40395,111
31/07/2007,11:24:00,40395,40415,40390,40390,38
31/07/2007,11:25:00,40390,40400,40390,40395,22
31/07/2007,11:26:00,40395,40400,40385,40390,32
31/07/2007,11:27:00,40385,40390,40380,40390,21
31/07/2007,11:28:00,40380,40380,40380,40380,10
31/07/2007,11:29:00,40375,40380,40375,40375,4
31/07/2007,11:30:00,40375,40375,40360,40365,15
31/07/2007,11:31:00,40360,40365,40350,40350,17
31/07/2007,11:32:00,40350,40350,40345,40345,7
31/07/2007,11:33:00,40340,40350,40340,40350,10
31/07/2007,11:34:00,40350,40370,40350,40370,11
31/07/2007,11:35:00,40365,40370,40360,40370,15
31/07/2007,11:36:00,40360,40360,40355,40360,4
31/07/2007,11:37:00,40360,40360,40350,40350,17
31/07/2007,11:38:00,40350,40350,40350,40350,1
31/07/2007,11:39:00,40345,40360,40345,40350,9
31/07/2007,11:40:00,40345,40360,40345,40360,16
31/07/2007,11:41:00,40355,40365,40350,40360,11
31/07/2007,11:42:00,40360,40360,40355,40355,2
31/07/2007,11:43:00,40355,40355,40345,40350,7
31/07/2007,11:44:00,40345,40350,40345,40350,2
31/07/2007,11:45:00,40350,40350,40335,40335,18
31/07/2007,11:46:00,40335,40355,40335,40355,32
31/07/2007,11:47:00,40360,40370,40360,40360,10
31/07/2007,11:48:00,40360,40375,40360,40365,29
31/07/2007,11:49:00,40370,40380,40370,40380,8
31/07/2007,11:50:00,40385,40395,40385,40390,13
31/07/2007,11:51:00,40380,40385,40375,40375,5
31/07/2007,11:52:00,40375,40375,40370,40370,8
31/07/2007,11:53:00,40370,40375,40370,40375,41
31/07/2007,11:54:00,40380,40380,40380,40380,3
31/07/2007,11:55:00,40380,40410,40380,40410,47
31/07/2007,11:56:00,40405,40405,40395,40400,17
31/07/2007,11:57:00,40400,40425,40400,40425,58
31/07/2007,11:58:00,40425,40435,40420,40435,21
31/07/2007,11:59:00,40435,40440,40420,40420,8
31/07/2007,12:00:00,40420,40430,40420,40420,23
31/07/2007,12:01:00,40415,40415,40405,40415,23
31/07/2007,12:02:00,40415,40415,40405,40405,11
31/07/2007,12:03:00,40410,40415,40405,40405,11
31/07/2007,12:04:00,40410,40415,40410,40410,4
31/07/2007,12:06:00,40425,40425,40425,40425,4
31/07/2007,12:07:00,40425,40425,40425,40425,3
31/07/2007,12:08:00,40425,40425,40410,40410,16
31/07/2007,12:09:00,40405,40410,40405,40410,5
31/07/2007,12:10:00,40405,40405,40395,40395,31
31/07/2007,12:11:00,40395,40395,40375,40375,29
31/07/2007,12:12:00,40375,40375,40365,40365,35
31/07/2007,12:13:00,40365,40365,40350,40355,37
31/07/2007,12:14:00,40355,40355,40345,40350,33
31/07/2007,12:15:00,40350,40380,40345,40365,85
31/07/2007,12:16:00,40365,40365,40350,40350,50
31/07/2007,12:17:00,40350,40360,40350,40360,6
31/07/2007,12:18:00,40355,40355,40350,40350,7
31/07/2007,12:19:00,40360,40370,40355,40355,12
31/07/2007,12:20:00,40355,40365,40355,40360,13
31/07/2007,12:21:00,40360,40365,40355,40365,4
31/07/2007,12:22:00,40360,40360,40360,40360,1
31/07/2007,12:23:00,40360,40375,40360,40375,12
31/07/2007,12:24:00,40365,40365,40355,40365,26
31/07/2007,12:25:00,40365,40365,40360,40360,5
31/07/2007,12:26:00,40360,40360,40355,40355,4
31/07/2007,12:27:00,40355,40355,40350,40355,11
31/07/2007,12:28:00,40355,40355,40350,40355,4
31/07/2007,12:29:00,40345,40350,40345,40350,12
31/07/2007,12:30:00,40350,40355,40350,40350,5
31/07/2007,12:31:00,40350,40370,40350,40370,12
31/07/2007,12:32:00,40365,40365,40360,40360,2
31/07/2007,12:33:00,40370,40370,40370,40370,1
31/07/2007,12:34:00,40370,40370,40370,40370,1
31/07/2007,12:35:00,40365,40365,40360,40360,4
31/07/2007,12:36:00,40365,40365,40365,40365,4
31/07/2007,12:37:00,40365,40365,40365,40365,4
31/07/2007,12:38:00,40365,40370,40365,40370,4
31/07/2007,12:39:00,40370,40370,40370,40370,2
31/07/2007,12:40:00,40370,40390,40370,40390,19
31/07/2007,12:41:00,40390,40390,40385,40390,11
31/07/2007,12:42:00,40385,40390,40380,40385,17
31/07/2007,12:43:00,40380,40385,40375,40380,13
31/07/2007,12:44:00,40385,40385,40385,40385,3
31/07/2007,12:45:00,40390,40390,40390,40390,2
31/07/2007,12:46:00,40385,40385,40385,40385,1
31/07/2007,12:47:00,40385,40385,40385,40385,2
31/07/2007,12:48:00,40385,40385,40380,40385,8
31/07/2007,12:49:00,40385,40410,40385,40410,26
31/07/2007,12:50:00,40405,40405,40385,40400,22
31/07/2007,12:51:00,40400,40420,40400,40410,20
31/07/2007,12:52:00,40405,40405,40400,40405,12
31/07/2007,12:53:00,40410,40410,40410,40410,4
31/07/2007,12:54:00,40410,40420,40410,40410,19
31/07/2007,12:55:00,40410,40410,40400,40405,11
31/07/2007,12:56:00,40405,40405,40400,40405,7
31/07/2007,12:57:00,40405,40405,40400,40400,3
31/07/2007,12:58:00,40400,40410,40400,40410,16
31/07/2007,12:59:00,40415,40415,40410,40415,12
31/07/2007,13:00:00,40415,40420,40415,40420,14
31/07/2007,13:01:00,40420,40425,40420,40425,38
31/07/2007,13:02:00,40420,40430,40415,40420,30
31/07/2007,13:03:00,40420,40435,40420,40435,15
31/07/2007,13:04:00,40430,40460,40425,40460,68
31/07/2007,13:05:00,40455,40455,40430,40430,24
31/07/2007,13:06:00,40425,40445,40410,40415,63
31/07/2007,13:07:00,40415,40420,40415,40415,6
31/07/2007,13:08:00,40420,40420,40410,40420,21
31/07/2007,13:09:00,40425,40425,40405,40410,34
31/07/2007,13:10:00,40410,40410,40405,40410,19
31/07/2007,13:11:00,40415,40430,40415,40425,21
31/07/2007,13:12:00,40430,40430,40415,40420,8
31/07/2007,13:13:00,40415,40415,40410,40415,15
31/07/2007,13:14:00,40420,40435,40415,40435,15
31/07/2007,13:15:00,40430,40430,40430,40430,2
31/07/2007,13:16:00,40440,40445,40440,40440,11
31/07/2007,13:17:00,40430,40440,40430,40435,18
31/07/2007,13:18:00,40440,40455,40435,40450,31
31/07/2007,13:19:00,40450,40450,40440,40450,17
31/07/2007,13:20:00,40450,40465,40440,40450,71
31/07/2007,13:21:00,40445,40455,40440,40455,23
31/07/2007,13:22:00,40460,40465,40455,40460,21
31/07/2007,13:23:00,40460,40465,40450,40455,19
31/07/2007,13:24:00,40445,40445,40440,40445,13
31/07/2007,13:25:00,40445,40450,40435,40435,18
31/07/2007,13:26:00,40435,40440,40430,40440,27
31/07/2007,13:27:00,40435,40460,40435,40450,10
31/07/2007,13:28:00,40455,40470,40450,40465,52
31/07/2007,13:29:00,40470,40470,40450,40455,34
31/07/2007,13:30:00,40455,40460,40450,40455,10
31/07/2007,13:31:00,40455,40470,40455,40470,163
31/07/2007,13:32:00,40470,40470,40465,40465,9
31/07/2007,13:33:00,40460,40485,40455,40470,36
31/07/2007,13:34:00,40465,40480,40460,40480,18
31/07/2007,13:35:00,40480,40480,40480,40480,3
31/07/2007,13:36:00,40475,40480,40455,40470,43
31/07/2007,13:37:00,40465,40475,40455,40475,28
31/07/2007,13:38:00,40460,40460,40455,40460,12
31/07/2007,13:39:00,40455,40460,40455,40460,10
31/07/2007,13:40:00,40465,40465,40455,40460,5
31/07/2007,13:41:00,40460,40460,40460,40460,2
31/07/2007,13:42:00,40450,40450,40440,40445,27
31/07/2007,13:43:00,40445,40450,40435,40435,7
31/07/2007,13:44:00,40440,40445,40440,40440,18
31/07/2007,13:45:00,40440,40465,40440,40465,28
31/07/2007,13:47:00,40460,40460,40460,40460,2
31/07/2007,13:48:00,40455,40460,40455,40460,6
31/07/2007,13:49:00,40460,40460,40455,40455,6
31/07/2007,13:50:00,40455,40455,40450,40450,4
31/07/2007,13:51:00,40450,40450,40450,40450,1
31/07/2007,13:53:00,40450,40450,40450,40450,6
31/07/2007,13:54:00,40450,40455,40450,40450,7
31/07/2007,13:55:00,40455,40455,40455,40455,3
31/07/2007,13:56:00,40460,40460,40455,40460,6
31/07/2007,13:57:00,40470,40475,40470,40470,24
31/07/2007,13:58:00,40470,40470,40465,40470,8
31/07/2007,13:59:00,40470,40470,40460,40460,15
31/07/2007,14:00:00,40470,40475,40470,40475,7
31/07/2007,14:01:00,40470,40475,40465,40465,10
31/07/2007,14:02:00,40465,40470,40465,40470,3
31/07/2007,14:03:00,40470,40470,40470,40470,4
31/07/2007,14:04:00,40460,40460,40445,40450,11
31/07/2007,14:05:00,40450,40455,40450,40450,3
31/07/2007,14:07:00,40450,40455,40450,40455,4
31/07/2007,14:08:00,40450,40450,40445,40445,6
31/07/2007,14:09:00,40445,40445,40445,40445,2
31/07/2007,14:10:00,40445,40445,40440,40440,4
31/07/2007,14:11:00,40440,40440,40425,40430,27
31/07/2007,14:12:00,40430,40440,40430,40440,5
31/07/2007,14:13:00,40440,40440,40440,40440,3
31/07/2007,14:14:00,40440,40450,40440,40450,7
31/07/2007,14:15:00,40450,40450,40450,40450,6
31/07/2007,14:16:00,40450,40455,40450,40455,2
31/07/2007,14:17:00,40445,40450,40430,40435,17
31/07/2007,14:18:00,40440,40455,40440,40455,7
31/07/2007,14:19:00,40450,40465,40450,40465,24
31/07/2007,14:20:00,40465,40475,40465,40475,14
31/07/2007,14:21:00,40470,40475,40460,40465,20
31/07/2007,14:22:00,40470,40470,40455,40455,17
31/07/2007,14:23:00,40455,40465,40455,40465,18
31/07/2007,14:24:00,40465,40465,40460,40460,8
31/07/2007,14:25:00,40450,40450,40445,40445,24
31/07/2007,14:26:00,40440,40445,40435,40445,7
31/07/2007,14:27:00,40445,40450,40445,40450,9
31/07/2007,14:28:00,40440,40445,40435,40445,21
31/07/2007,14:29:00,40440,40450,40440,40450,12
31/07/2007,14:30:00,40450,40500,40450,40470,182
31/07/2007,14:31:00,40480,40480,40450,40455,35
31/07/2007,14:32:00,40455,40460,40450,40455,27
31/07/2007,14:33:00,40450,40470,40450,40455,39
31/07/2007,14:34:00,40445,40480,40440,40470,48
31/07/2007,14:35:00,40470,40480,40465,40480,36
31/07/2007,14:36:00,40480,40490,40475,40490,31
31/07/2007,14:37:00,40490,40495,40480,40480,29
31/07/2007,14:38:00,40470,40470,40445,40445,38
31/07/2007,14:39:00,40450,40450,40425,40435,34
31/07/2007,14:40:00,40445,40460,40440,40450,23
31/07/2007,14:41:00,40445,40445,40445,40445,1
31/07/2007,14:42:00,40440,40440,40415,40420,44
31/07/2007,14:43:00,40420,40425,40415,40420,30
31/07/2007,14:44:00,40425,40430,40420,40430,22
31/07/2007,14:45:00,40435,40435,40400,40400,45
31/07/2007,14:46:00,40400,40400,40380,40380,56
31/07/2007,14:47:00,40385,40390,40350,40350,64
31/07/2007,14:48:00,40360,40375,40355,40370,40
31/07/2007,14:49:00,40370,40390,40370,40390,24
31/07/2007,14:50:00,40385,40385,40350,40360,42
31/07/2007,14:51:00,40360,40360,40340,40340,75
31/07/2007,14:52:00,40350,40355,40345,40355,26
31/07/2007,14:53:00,40360,40375,40355,40375,53
31/07/2007,14:54:00,40370,40400,40360,40400,50
31/07/2007,14:55:00,40400,40405,40370,40370,41
31/07/2007,14:56:00,40370,40390,40370,40390,14
31/07/2007,14:57:00,40380,40400,40370,40390,17
31/07/2007,14:58:00,40385,40385,40370,40370,25
31/07/2007,14:59:00,40380,40395,40380,40380,40
31/07/2007,15:00:00,40375,40415,40375,40400,79
31/07/2007,15:01:00,40400,40405,40400,40400,6
31/07/2007,15:02:00,40400,40410,40400,40405,7
31/07/2007,15:03:00,40410,40425,40410,40425,37
31/07/2007,15:04:00,40420,40420,40390,40395,42
31/07/2007,15:05:00,40400,40410,40400,40410,7
31/07/2007,15:06:00,40410,40415,40370,40380,25
31/07/2007,15:07:00,40380,40390,40370,40370,17
31/07/2007,15:08:00,40365,40380,40360,40380,26
31/07/2007,15:09:00,40370,40410,40370,40405,38
31/07/2007,15:10:00,40405,40415,40405,40415,14
31/07/2007,15:11:00,40415,40415,40385,40390,36
31/07/2007,15:12:00,40385,40395,40360,40365,35
31/07/2007,15:13:00,40360,40365,40350,40355,33
31/07/2007,15:14:00,40360,40375,40335,40350,57
31/07/2007,15:15:00,40355,40360,40350,40355,44
31/07/2007,15:16:00,40360,40365,40360,40365,23
31/07/2007,15:17:00,40350,40365,40350,40360,14
31/07/2007,15:18:00,40365,40365,40340,40355,52
31/07/2007,15:19:00,40350,40365,40350,40365,36
31/07/2007,15:20:00,40355,40355,40335,40355,20
31/07/2007,15:21:00,40360,40370,40340,40345,37
31/07/2007,15:22:00,40355,40365,40345,40365,29
31/07/2007,15:23:00,40365,40380,40365,40380,11
31/07/2007,15:37:00,40385,40385,40380,40385,11
31/07/2007,15:38:00,40385,40385,40370,40370,11
31/07/2007,15:39:00,40360,40360,40330,40340,122
31/07/2007,15:40:00,40340,40375,40340,40375,32
31/07/2007,15:41:00,40365,40370,40360,40360,35
31/07/2007,15:42:00,40360,40385,40345,40355,247
31/07/2007,15:43:00,40355,40355,40335,40335,39
31/07/2007,15:44:00,40345,40350,40320,40325,25
31/07/2007,15:45:00,40325,40365,40320,40330,62
31/07/2007,15:46:00,40325,40325,40305,40315,87
31/07/2007,15:47:00,40320,40340,40305,40335,52
31/07/2007,15:48:00,40340,40360,40340,40355,60
31/07/2007,15:49:00,40350,40365,40320,40345,63
31/07/2007,15:50:00,40355,40360,40325,40335,27
31/07/2007,15:51:00,40335,40350,40330,40330,21
31/07/2007,15:52:00,40340,40360,40340,40355,24
31/07/2007,15:53:00,40355,40365,40350,40350,20
31/07/2007,15:54:00,40355,40380,40345,40370,43
31/07/2007,15:55:00,40365,40385,40360,40385,33
31/07/2007,15:56:00,40385,40385,40355,40355,14
31/07/2007,15:57:00,40360,40385,40360,40380,25
31/07/2007,15:58:00,40380,40380,40370,40370,14
31/07/2007,15:59:00,40370,40380,40370,40380,8
31/07/2007,16:00:00,40385,40445,40385,40430,136
31/07/2007,16:01:00,40430,40440,40405,40415,67
31/07/2007,16:02:00,40420,40470,40420,40455,75
31/07/2007,16:03:00,40450,40460,40435,40445,40
31/07/2007,16:04:00,40440,40450,40425,40430,26
31/07/2007,16:05:00,40430,40440,40415,40415,44
31/07/2007,16:06:00,40415,40440,40415,40435,12
31/07/2007,16:07:00,40440,40445,40420,40425,25
31/07/2007,16:08:00,40420,40440,40420,40440,39
31/07/2007,16:09:00,40440,40455,40430,40445,51
31/07/2007,16:10:00,40445,40455,40440,40440,106
31/07/2007,16:11:00,40445,40450,40430,40430,76
31/07/2007,16:12:00,40435,40465,40430,40440,68
31/07/2007,16:13:00,40435,40450,40430,40450,59
31/07/2007,16:14:00,40445,40450,40420,40420,55
31/07/2007,16:15:00,40420,40430,40420,40420,57
31/07/2007,16:16:00,40415,40420,40390,40410,81
31/07/2007,16:17:00,40410,40410,40380,40385,84
31/07/2007,16:18:00,40380,40395,40365,40395,51
31/07/2007,16:19:00,40395,40400,40380,40390,21
31/07/2007,16:20:00,40390,40390,40375,40390,40
31/07/2007,16:21:00,40385,40390,40370,40370,51
31/07/2007,16:22:00,40375,40375,40345,40350,94
31/07/2007,16:23:00,40355,40375,40340,40370,77
31/07/2007,16:24:00,40375,40390,40360,40360,36
31/07/2007,16:25:00,40360,40380,40360,40380,71
31/07/2007,16:26:00,40370,40370,40340,40345,74
31/07/2007,16:27:00,40350,40360,40345,40350,48
31/07/2007,16:28:00,40350,40355,40330,40335,76
31/07/2007,16:29:00,40330,40345,40295,40295,141
31/07/2007,16:30:00,40310,40325,40300,40315,70
31/07/2007,16:31:00,40310,40360,40305,40340,77
31/07/2007,16:32:00,40335,40335,40315,40320,53
31/07/2007,16:33:00,40320,40340,40320,40330,65
31/07/2007,16:34:00,40325,40345,40325,40330,62
31/07/2007,16:35:00,40325,40335,40305,40310,110
31/07/2007,16:36:00,40305,40330,40295,40315,103
31/07/2007,16:37:00,40320,40325,40305,40320,48
31/07/2007,16:38:00,40315,40330,40310,40310,35
31/07/2007,16:39:00,40315,40320,40295,40295,25
31/07/2007,16:40:00,40295,40295,40270,40280,84
31/07/2007,16:41:00,40280,40295,40260,40280,102
31/07/2007,16:42:00,40290,40295,40260,40260,69
31/07/2007,16:43:00,40260,40270,40260,40270,23
31/07/2007,16:44:00,40265,40270,40255,40260,31
31/07/2007,16:45:00,40260,40265,40235,40245,112
31/07/2007,16:46:00,40240,40240,40220,40225,60
31/07/2007,16:47:00,40225,40235,40205,40215,68
31/07/2007,16:48:00,40220,40235,40195,40200,98
31/07/2007,16:49:00,40200,40235,40200,40220,59
31/07/2007,16:50:00,40215,40220,40190,40215,83
31/07/2007,16:51:00,40215,40220,40205,40210,39
31/07/2007,16:52:00,40205,40210,40155,40155,101
31/07/2007,16:53:00,40165,40165,40150,40165,102
31/07/2007,16:54:00,40160,40180,40155,40170,72
31/07/2007,16:55:00,40175,40225,40175,40220,94
31/07/2007,16:56:00,40215,40250,40215,40250,90
31/07/2007,16:57:00,40245,40265,40240,40245,90
31/07/2007,16:58:00,40240,40265,40240,40260,37
31/07/2007,16:59:00,40260,40265,40250,40265,54
31/07/2007,17:00:00,40260,40260,40245,40245,68
31/07/2007,17:01:00,40255,40255,40240,40240,23
31/07/2007,17:02:00,40235,40265,40235,40255,44
31/07/2007,17:03:00,40270,40295,40270,40290,25
31/07/2007,17:04:00,40295,40310,40295,40300,31
31/07/2007,17:05:00,40300,40335,40300,40335,29
31/07/2007,17:06:00,40340,40350,40340,40350,27
31/07/2007,17:07:00,40350,40370,40340,40370,49
31/07/2007,17:08:00,40370,40375,40345,40355,44
31/07/2007,17:09:00,40355,40365,40345,40360,37
31/07/2007,17:10:00,40360,40385,40360,40375,47
31/07/2007,17:11:00,40370,40380,40365,40370,17
31/07/2007,17:12:00,40360,40380,40360,40365,28
31/07/2007,17:13:00,40360,40380,40360,40370,39
31/07/2007,17:14:00,40370,40380,40360,40370,49
31/07/2007,17:15:00,40380,40380,40360,40360,43
31/07/2007,17:16:00,40360,40370,40350,40360,90
31/07/2007,17:17:00,40355,40365,40355,40365,74
31/07/2007,17:18:00,40370,40385,40365,40385,63
31/07/2007,17:19:00,40390,40405,40385,40405,91
31/07/2007,17:20:00,40405,40410,40395,40400,118
31/07/2007,17:21:00,40395,40410,40390,40405,131
31/07/2007,17:22:00,40405,40410,40380,40395,76
31/07/2007,17:23:00,40385,40390,40375,40385,76
31/07/2007,17:24:00,40380,40390,40360,40365,137
31/07/2007,17:25:00,40365,40395,40365,40385,67
31/07/2007,17:26:00,40385,40410,40385,40410,77
31/07/2007,17:27:00,40410,40440,40405,40430,68
31/07/2007,17:28:00,40430,40440,40420,40425,52
31/07/2007,17:29:00,40430,40480,40415,40450,189
31/07/2007,17:30:00,40450,40475,40450,40475,74
31/07/2007,17:31:00,40470,40490,40465,40480,40
31/07/2007,17:32:00,40490,40495,40470,40480,48
31/07/2007,17:33:00,40480,40490,40470,40480,55
31/07/2007,17:34:00,40475,40485,40465,40485,101
31/07/2007,17:35:00,40485,40485,40465,40475,32
31/07/2007,17:36:00,40470,40485,40470,40485,40
31/07/2007,17:37:00,40485,40495,40480,40480,43
31/07/2007,17:38:00,40480,40490,40480,40480,68
31/07/2007,17:39:00,40485,40495,40465,40490,43
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/08/2007,09:25:00,39760,39780,39755,39775,56
02/08/2007,09:26:00,39770,39775,39755,39770,32
02/08/2007,09:27:00,39765,39765,39735,39745,31
02/08/2007,09:28:00,39740,39740,39730,39730,29
02/08/2007,09:29:00,39730,39745,39710,39745,80
02/08/2007,09:30:00,39745,39775,39735,39775,65
02/08/2007,09:31:00,39770,39775,39745,39750,38
02/08/2007,09:32:00,39740,39750,39730,39730,44
02/08/2007,09:33:00,39740,39750,39715,39720,41
02/08/2007,09:34:00,39710,39740,39710,39740,37
02/08/2007,09:35:00,39735,39745,39730,39735,40
02/08/2007,09:36:00,39735,39775,39735,39770,70
02/08/2007,09:37:00,39775,39780,39770,39780,50
02/08/2007,09:38:00,39785,39795,39780,39795,50
02/08/2007,09:39:00,39800,39805,39790,39795,33
02/08/2007,09:40:00,39800,39825,39795,39825,47
02/08/2007,09:41:00,39825,39840,39825,39835,98
02/08/2007,09:42:00,39840,39845,39815,39815,45
02/08/2007,09:43:00,39815,39820,39805,39810,71
02/08/2007,09:44:00,39810,39820,39810,39810,9
02/08/2007,09:45:00,39805,39820,39805,39820,32
02/08/2007,09:46:00,39815,39835,39815,39820,35
02/08/2007,09:47:00,39820,39850,39820,39845,68
02/08/2007,09:48:00,39850,39850,39825,39830,79
02/08/2007,09:49:00,39825,39825,39815,39815,45
02/08/2007,09:50:00,39820,39830,39815,39825,26
02/08/2007,09:51:00,39830,39850,39830,39850,28
02/08/2007,09:52:00,39840,39860,39835,39840,72
02/08/2007,09:53:00,39840,39840,39805,39815,116
02/08/2007,09:54:00,39815,39830,39775,39795,197
02/08/2007,09:55:00,39800,39815,39795,39800,52
02/08/2007,09:56:00,39805,39810,39785,39800,44
02/08/2007,09:57:00,39795,39805,39775,39790,42
02/08/2007,09:58:00,39785,39820,39780,39820,60
02/08/2007,09:59:00,39825,39840,39820,39830,84
02/08/2007,10:00:00,39830,39830,39800,39800,61
02/08/2007,10:01:00,39805,39815,39800,39810,48
02/08/2007,10:02:00,39810,39810,39775,39780,42
02/08/2007,10:03:00,39775,39785,39760,39780,56
02/08/2007,10:04:00,39780,39795,39775,39790,29
02/08/2007,10:05:00,39785,39790,39785,39790,3
02/08/2007,10:06:00,39790,39790,39745,39745,63
02/08/2007,10:07:00,39750,39755,39740,39745,33
02/08/2007,10:08:00,39750,39775,39750,39765,31
02/08/2007,10:09:00,39760,39765,39755,39760,19
02/08/2007,10:10:00,39760,39760,39750,39755,21
02/08/2007,10:11:00,39755,39765,39750,39765,22
02/08/2007,10:12:00,39765,39765,39750,39755,13
02/08/2007,10:13:00,39760,39760,39750,39760,7
02/08/2007,10:14:00,39750,39765,39750,39760,27
02/08/2007,10:15:00,39765,39765,39745,39745,20
02/08/2007,10:16:00,39745,39750,39740,39750,18
02/08/2007,10:17:00,39755,39760,39735,39745,41
02/08/2007,10:18:00,39745,39755,39720,39720,56
02/08/2007,10:19:00,39720,39730,39700,39730,81
02/08/2007,10:20:00,39730,39735,39720,39720,20
02/08/2007,10:21:00,39725,39765,39725,39750,82
02/08/2007,10:22:00,39745,39755,39740,39740,23
02/08/2007,10:23:00,39735,39735,39715,39730,26
02/08/2007,10:24:00,39730,39735,39720,39720,11
02/08/2007,10:25:00,39720,39735,39720,39735,30
02/08/2007,10:26:00,39730,39740,39715,39730,29
02/08/2007,10:27:00,39730,39740,39720,39735,23
02/08/2007,10:28:00,39735,39735,39735,39735,5
02/08/2007,10:29:00,39740,39750,39735,39750,13
02/08/2007,10:30:00,39750,39750,39730,39740,22
02/08/2007,10:31:00,39735,39735,39730,39730,10
02/08/2007,10:32:00,39725,39750,39725,39750,5
02/08/2007,10:33:00,39740,39755,39740,39745,33
02/08/2007,10:34:00,39740,39740,39740,39740,6
02/08/2007,10:35:00,39745,39760,39745,39755,30
02/08/2007,10:36:00,39755,39755,39750,39750,16
02/08/2007,10:37:00,39745,39755,39745,39755,17
02/08/2007,10:38:00,39760,39775,39760,39770,28
02/08/2007,10:39:00,39775,39775,39760,39760,15
02/08/2007,10:40:00,39770,39790,39770,39775,35
02/08/2007,10:41:00,39775,39800,39775,39790,60
02/08/2007,10:42:00,39795,39800,39790,39800,5
02/08/2007,10:43:00,39790,39790,39785,39790,5
02/08/2007,10:44:00,39790,39800,39790,39800,28
02/08/2007,10:45:00,39800,39810,39770,39790,64
02/08/2007,10:46:00,39790,39800,39790,39790,9
02/08/2007,10:47:00,39795,39795,39780,39780,8
02/08/2007,10:48:00,39780,39780,39770,39770,25
02/08/2007,10:49:00,39770,39770,39765,39765,3
02/08/2007,10:50:00,39765,39765,39765,39765,9
02/08/2007,10:51:00,39760,39760,39750,39760,32
02/08/2007,10:52:00,39760,39760,39750,39750,7
02/08/2007,10:53:00,39750,39760,39735,39735,36
02/08/2007,10:54:00,39735,39745,39730,39730,48
02/08/2007,10:55:00,39730,39735,39725,39735,16
02/08/2007,10:56:00,39725,39735,39720,39730,34
02/08/2007,10:57:00,39725,39725,39725,39725,1
02/08/2007,10:58:00,39735,39740,39725,39730,14
02/08/2007,10:59:00,39725,39730,39715,39715,6
02/08/2007,11:00:00,39715,39730,39715,39715,11
02/08/2007,11:01:00,39720,39720,39710,39710,19
02/08/2007,11:02:00,39725,39730,39710,39730,43
02/08/2007,11:03:00,39725,39730,39725,39730,34
02/08/2007,11:04:00,39730,39740,39725,39740,23
02/08/2007,11:05:00,39735,39745,39730,39730,16
02/08/2007,11:06:00,39735,39735,39730,39730,4
02/08/2007,11:07:00,39730,39740,39725,39725,17
02/08/2007,11:08:00,39725,39725,39710,39720,24
02/08/2007,11:09:00,39710,39710,39685,39685,38
02/08/2007,11:10:00,39685,39690,39670,39675,70
02/08/2007,11:11:00,39675,39680,39665,39680,16
02/08/2007,11:12:00,39680,39695,39680,39685,21
02/08/2007,11:13:00,39685,39700,39685,39690,35
02/08/2007,11:14:00,39685,39700,39685,39695,8
02/08/2007,11:15:00,39700,39700,39690,39690,31
02/08/2007,11:16:00,39690,39695,39680,39685,28
02/08/2007,11:17:00,39680,39690,39655,39655,30
02/08/2007,11:18:00,39655,39665,39655,39660,27
02/08/2007,11:19:00,39660,39665,39660,39660,12
02/08/2007,11:20:00,39660,39670,39655,39665,19
02/08/2007,11:21:00,39665,39680,39665,39675,18
02/08/2007,11:22:00,39685,39700,39685,39700,18
02/08/2007,11:23:00,39700,39700,39675,39675,18
02/08/2007,11:24:00,39675,39675,39665,39670,22
02/08/2007,11:25:00,39665,39665,39655,39665,54
02/08/2007,11:26:00,39670,39685,39670,39685,96
02/08/2007,11:27:00,39685,39690,39675,39675,52
02/08/2007,11:28:00,39675,39690,39675,39690,35
02/08/2007,11:29:00,39690,39710,39690,39695,19
02/08/2007,11:30:00,39700,39700,39695,39700,6
02/08/2007,11:31:00,39700,39705,39700,39700,16
02/08/2007,11:32:00,39705,39705,39695,39695,10
02/08/2007,11:33:00,39690,39690,39680,39685,10
02/08/2007,11:34:00,39685,39695,39685,39695,5
02/08/2007,11:35:00,39690,39690,39680,39680,10
02/08/2007,11:36:00,39680,39680,39675,39680,6
02/08/2007,11:37:00,39685,39690,39680,39685,17
02/08/2007,11:38:00,39690,39710,39690,39710,14
02/08/2007,11:39:00,39705,39715,39705,39710,10
02/08/2007,11:40:00,39720,39730,39715,39730,25
02/08/2007,11:41:00,39730,39735,39725,39725,12
02/08/2007,11:42:00,39725,39745,39725,39730,25
02/08/2007,11:43:00,39740,39740,39740,39740,2
02/08/2007,11:44:00,39740,39740,39730,39730,13
02/08/2007,11:45:00,39725,39725,39715,39725,10
02/08/2007,11:46:00,39725,39730,39720,39720,6
02/08/2007,11:47:00,39730,39730,39725,39725,2
02/08/2007,11:48:00,39730,39735,39730,39730,8
02/08/2007,11:49:00,39730,39740,39730,39740,15
02/08/2007,11:50:00,39740,39760,39740,39760,54
02/08/2007,11:51:00,39760,39765,39760,39760,9
02/08/2007,11:52:00,39760,39760,39745,39745,22
02/08/2007,11:53:00,39750,39755,39735,39735,24
02/08/2007,11:54:00,39735,39735,39735,39735,4
02/08/2007,11:55:00,39740,39750,39735,39740,18
02/08/2007,11:56:00,39730,39735,39730,39735,14
02/08/2007,11:57:00,39730,39735,39725,39725,4
02/08/2007,11:58:00,39730,39730,39730,39730,5
02/08/2007,11:59:00,39735,39740,39710,39720,24
02/08/2007,12:00:00,39725,39740,39705,39740,49
02/08/2007,12:01:00,39735,39755,39720,39730,62
02/08/2007,12:02:00,39735,39740,39720,39720,61
02/08/2007,12:03:00,39725,39735,39725,39735,7
02/08/2007,12:04:00,39740,39740,39730,39735,24
02/08/2007,12:05:00,39730,39745,39730,39745,15
02/08/2007,12:06:00,39740,39740,39725,39725,7
02/08/2007,12:07:00,39740,39740,39725,39725,7
02/08/2007,12:08:00,39740,39745,39740,39745,4
02/08/2007,12:09:00,39750,39770,39750,39755,36
02/08/2007,12:10:00,39760,39770,39760,39770,9
02/08/2007,12:11:00,39770,39780,39765,39775,19
02/08/2007,12:12:00,39770,39770,39760,39770,27
02/08/2007,12:13:00,39765,39785,39765,39785,22
02/08/2007,12:14:00,39780,39780,39760,39760,20
02/08/2007,12:15:00,39770,39775,39750,39760,19
02/08/2007,12:16:00,39760,39760,39750,39750,12
02/08/2007,12:17:00,39745,39760,39745,39760,20
02/08/2007,12:18:00,39765,39770,39755,39755,11
02/08/2007,12:19:00,39760,39760,39760,39760,2
02/08/2007,12:20:00,39760,39765,39755,39755,16
02/08/2007,12:21:00,39755,39755,39750,39755,30
02/08/2007,12:22:00,39755,39760,39750,39750,7
02/08/2007,12:23:00,39750,39765,39750,39765,21
02/08/2007,12:24:00,39770,39795,39770,39780,53
02/08/2007,12:25:00,39780,39790,39770,39780,28
02/08/2007,12:26:00,39780,39785,39780,39780,11
02/08/2007,12:27:00,39780,39795,39780,39790,21
02/08/2007,12:28:00,39790,39805,39790,39800,32
02/08/2007,12:29:00,39800,39800,39795,39795,6
02/08/2007,12:30:00,39795,39795,39795,39795,1
02/08/2007,12:31:00,39785,39790,39780,39780,15
02/08/2007,12:32:00,39780,39800,39780,39785,16
02/08/2007,12:33:00,39795,39805,39785,39795,82
02/08/2007,12:34:00,39790,39795,39760,39760,32
02/08/2007,12:35:00,39775,39775,39745,39745,75
02/08/2007,12:36:00,39750,39755,39740,39750,37
02/08/2007,12:37:00,39750,39750,39735,39750,18
02/08/2007,12:38:00,39740,39745,39735,39745,15
02/08/2007,12:39:00,39745,39755,39745,39750,18
02/08/2007,12:40:00,39750,39760,39745,39755,22
02/08/2007,12:41:00,39750,39755,39745,39745,12
02/08/2007,12:42:00,39750,39750,39740,39745,18
02/08/2007,12:43:00,39745,39745,39725,39725,18
02/08/2007,12:44:00,39740,39745,39730,39745,13
02/08/2007,12:45:00,39750,39770,39745,39750,53
02/08/2007,12:46:00,39755,39760,39755,39760,3
02/08/2007,12:47:00,39750,39750,39730,39730,9
02/08/2007,12:48:00,39730,39735,39725,39735,10
02/08/2007,12:49:00,39730,39740,39730,39740,4
02/08/2007,12:50:00,39740,39740,39720,39730,8
02/08/2007,12:51:00,39725,39730,39725,39730,2
02/08/2007,12:52:00,39730,39735,39730,39735,7
02/08/2007,12:53:00,39735,39735,39730,39730,5
02/08/2007,12:54:00,39740,39745,39740,39740,7
02/08/2007,12:55:00,39735,39735,39720,39720,12
02/08/2007,12:56:00,39725,39725,39725,39725,5
02/08/2007,12:57:00,39730,39730,39730,39730,4
02/08/2007,12:58:00,39725,39725,39725,39725,5
02/08/2007,12:59:00,39740,39740,39725,39740,7
02/08/2007,13:00:00,39740,39745,39725,39740,10
02/08/2007,13:01:00,39745,39755,39745,39750,19
02/08/2007,13:02:00,39750,39750,39745,39750,6
02/08/2007,13:03:00,39755,39755,39755,39755,6
02/08/2007,13:04:00,39760,39770,39760,39770,8
02/08/2007,13:05:00,39775,39785,39775,39785,8
02/08/2007,13:06:00,39775,39775,39770,39770,31
02/08/2007,13:07:00,39770,39790,39770,39785,16
02/08/2007,13:08:00,39790,39790,39770,39770,10
02/08/2007,13:09:00,39775,39775,39775,39775,2
02/08/2007,13:10:00,39770,39770,39765,39765,11
02/08/2007,13:11:00,39765,39770,39765,39770,7
02/08/2007,13:12:00,39790,39790,39780,39780,3
02/08/2007,13:13:00,39790,39800,39790,39800,9
02/08/2007,13:14:00,39805,39805,39800,39805,6
02/08/2007,13:15:00,39800,39815,39800,39815,10
02/08/2007,13:16:00,39820,39830,39820,39825,30
02/08/2007,13:17:00,39830,39830,39825,39830,10
02/08/2007,13:18:00,39825,39825,39825,39825,20
02/08/2007,13:19:00,39820,39825,39810,39810,8
02/08/2007,13:20:00,39810,39815,39810,39815,6
02/08/2007,13:21:00,39815,39825,39810,39820,18
02/08/2007,13:22:00,39815,39815,39815,39815,3
02/08/2007,13:23:00,39805,39810,39805,39805,4
02/08/2007,13:24:00,39805,39820,39805,39820,21
02/08/2007,13:25:00,39830,39840,39825,39835,22
02/08/2007,13:26:00,39840,39855,39840,39845,29
02/08/2007,13:27:00,39845,39855,39845,39855,10
02/08/2007,13:28:00,39855,39895,39855,39890,97
02/08/2007,13:29:00,39880,39900,39870,39885,56
02/08/2007,13:30:00,39885,39895,39880,39880,9
02/08/2007,13:31:00,39870,39900,39860,39880,58
02/08/2007,13:32:00,39880,39885,39875,39875,12
02/08/2007,13:33:00,39875,39880,39865,39875,18
02/08/2007,13:34:00,39870,39875,39870,39870,6
02/08/2007,13:35:00,39875,39875,39855,39855,34
02/08/2007,13:36:00,39855,39855,39855,39855,5
02/08/2007,13:37:00,39860,39875,39860,39860,32
02/08/2007,13:38:00,39870,39875,39870,39875,4
02/08/2007,13:39:00,39875,39875,39875,39875,5
02/08/2007,13:40:00,39875,39875,39865,39875,23
02/08/2007,13:41:00,39875,39880,39870,39870,19
02/08/2007,13:42:00,39870,39875,39865,39875,13
02/08/2007,13:43:00,39870,39870,39870,39870,1
02/08/2007,13:44:00,39870,39870,39855,39870,26
02/08/2007,13:45:00,39860,39860,39855,39855,7
02/08/2007,13:46:00,39850,39850,39850,39850,7
02/08/2007,13:47:00,39855,39855,39850,39850,9
02/08/2007,13:48:00,39855,39855,39850,39855,4
02/08/2007,13:49:00,39850,39855,39850,39855,5
02/08/2007,13:50:00,39850,39850,39845,39845,18
02/08/2007,13:51:00,39840,39845,39820,39825,24
02/08/2007,13:52:00,39825,39825,39810,39815,31
02/08/2007,13:53:00,39815,39815,39805,39810,12
02/08/2007,13:54:00,39810,39815,39810,39815,3
02/08/2007,13:55:00,39815,39820,39815,39815,7
02/08/2007,13:56:00,39820,39840,39820,39830,19
02/08/2007,13:57:00,39830,39840,39830,39830,8
02/08/2007,13:58:00,39830,39850,39830,39845,18
02/08/2007,13:59:00,39855,39855,39840,39840,6
02/08/2007,14:00:00,39845,39845,39845,39845,6
02/08/2007,14:01:00,39850,39850,39850,39850,8
02/08/2007,14:02:00,39855,39855,39855,39855,3
02/08/2007,14:03:00,39860,39860,39860,39860,5
02/08/2007,14:04:00,39850,39850,39850,39850,5
02/08/2007,14:06:00,39845,39850,39845,39850,11
02/08/2007,14:07:00,39845,39845,39840,39840,5
02/08/2007,14:08:00,39845,39855,39845,39855,19
02/08/2007,14:09:00,39855,39855,39845,39845,8
02/08/2007,14:10:00,39850,39855,39840,39840,23
02/08/2007,14:11:00,39840,39840,39830,39830,7
02/08/2007,14:12:00,39835,39840,39830,39840,5
02/08/2007,14:13:00,39850,39870,39850,39865,37
02/08/2007,14:14:00,39870,39880,39865,39880,11
02/08/2007,14:15:00,39880,39880,39860,39860,11
02/08/2007,14:16:00,39870,39870,39865,39865,4
02/08/2007,14:17:00,39860,39875,39855,39865,46
02/08/2007,14:18:00,39875,39875,39865,39865,9
02/08/2007,14:19:00,39865,39865,39860,39865,12
02/08/2007,14:20:00,39860,39860,39855,39855,16
02/08/2007,14:21:00,39865,39880,39865,39880,16
02/08/2007,14:22:00,39875,39875,39855,39855,16
02/08/2007,14:23:00,39850,39865,39850,39860,3
02/08/2007,14:24:00,39855,39880,39855,39880,18
02/08/2007,14:25:00,39870,39870,39870,39870,2
02/08/2007,14:27:00,39865,39865,39855,39855,13
02/08/2007,14:28:00,39865,39870,39860,39870,12
02/08/2007,14:29:00,39860,39870,39855,39860,33
02/08/2007,14:30:00,39860,39875,39860,39875,9
02/08/2007,14:31:00,39875,39880,39865,39875,25
02/08/2007,14:32:00,39875,39885,39870,39885,25
02/08/2007,14:33:00,39885,39890,39880,39885,12
02/08/2007,14:34:00,39885,39910,39885,39910,100
02/08/2007,14:35:00,39910,39925,39905,39925,59
02/08/2007,14:36:00,39920,39940,39910,39930,36
02/08/2007,14:37:00,39930,39930,39910,39915,51
02/08/2007,14:38:00,39915,39920,39915,39920,28
02/08/2007,14:39:00,39925,39930,39925,39930,12
02/08/2007,14:40:00,39925,39930,39885,39885,46
02/08/2007,14:41:00,39895,39910,39895,39910,19
02/08/2007,14:42:00,39905,39915,39900,39915,12
02/08/2007,14:43:00,39910,39930,39910,39920,14
02/08/2007,14:44:00,39935,39940,39930,39940,26
02/08/2007,14:45:00,39940,39940,39930,39930,12
02/08/2007,14:46:00,39930,39960,39930,39955,64
02/08/2007,14:47:00,39950,39950,39950,39950,14
02/08/2007,14:48:00,39955,39970,39955,39955,33
02/08/2007,14:49:00,39955,39960,39945,39960,18
02/08/2007,14:50:00,39960,39960,39950,39960,26
02/08/2007,14:51:00,39950,39955,39945,39950,17
02/08/2007,14:52:00,39945,39955,39940,39945,18
02/08/2007,14:53:00,39955,39955,39950,39950,8
02/08/2007,14:54:00,39950,39950,39945,39945,7
02/08/2007,14:55:00,39945,39945,39940,39940,4
02/08/2007,14:56:00,39935,39940,39935,39935,14
02/08/2007,14:57:00,39940,39945,39935,39940,12
02/08/2007,14:58:00,39950,39955,39940,39945,11
02/08/2007,14:59:00,39940,39950,39940,39945,6
02/08/2007,15:00:00,39935,39940,39930,39930,10
02/08/2007,15:01:00,39930,39930,39905,39905,20
02/08/2007,15:02:00,39900,39900,39865,39875,56
02/08/2007,15:03:00,39875,39875,39840,39840,69
02/08/2007,15:04:00,39850,39860,39840,39860,29
02/08/2007,15:05:00,39865,39875,39860,39865,13
02/08/2007,15:06:00,39870,39875,39865,39865,14
02/08/2007,15:07:00,39870,39875,39865,39870,9
02/08/2007,15:08:00,39870,39880,39870,39870,57
02/08/2007,15:09:00,39870,39890,39865,39890,1528
02/08/2007,15:10:00,39890,39925,39865,39915,63
02/08/2007,15:11:00,39905,39920,39895,39910,66
02/08/2007,15:12:00,39915,39955,39910,39930,105
02/08/2007,15:13:00,39920,39920,39900,39910,59
02/08/2007,15:14:00,39910,39925,39910,39910,53
02/08/2007,15:15:00,39915,39930,39915,39930,22
02/08/2007,15:16:00,39930,39930,39910,39915,16
02/08/2007,15:17:00,39915,39935,39910,39920,34
02/08/2007,15:18:00,39920,39920,39915,39920,3
02/08/2007,15:19:00,39915,39925,39910,39925,16
02/08/2007,15:20:00,39920,39925,39910,39910,8
02/08/2007,15:21:00,39910,39910,39890,39895,18
02/08/2007,15:22:00,39900,39925,39895,39910,40
02/08/2007,15:23:00,39905,39910,39905,39910,5
02/08/2007,15:24:00,39905,39910,39900,39900,4
02/08/2007,15:25:00,39895,39895,39890,39890,16
02/08/2007,15:26:00,39890,39900,39890,39900,20
02/08/2007,15:27:00,39890,39890,39875,39875,9
02/08/2007,15:28:00,39875,39885,39875,39885,4
02/08/2007,15:29:00,39880,39890,39860,39860,19
02/08/2007,15:30:00,39865,39880,39860,39880,25
02/08/2007,15:31:00,39865,39875,39850,39865,66
02/08/2007,15:32:00,39870,39875,39860,39875,19
02/08/2007,15:33:00,39870,39905,39870,39900,32
02/08/2007,15:34:00,39900,39925,39895,39920,63
02/08/2007,15:35:00,39915,39915,39900,39915,13
02/08/2007,15:36:00,39920,39925,39890,39895,28
02/08/2007,15:37:00,39890,39910,39880,39895,28
02/08/2007,15:38:00,39890,39915,39890,39915,10
02/08/2007,15:39:00,39905,39925,39900,39920,17
02/08/2007,15:40:00,39925,39950,39920,39950,45
02/08/2007,15:41:00,39945,39955,39930,39950,49
02/08/2007,15:42:00,39950,39970,39945,39970,21
02/08/2007,15:43:00,39960,39960,39940,39950,39
02/08/2007,15:44:00,39950,39960,39920,39920,35
02/08/2007,15:45:00,39925,39930,39915,39930,20
02/08/2007,15:46:00,39920,39945,39920,39940,28
02/08/2007,15:47:00,39950,39980,39950,39980,68
02/08/2007,15:48:00,39980,39980,39960,39965,50
02/08/2007,15:49:00,39970,39985,39960,39985,93
02/08/2007,15:50:00,39985,39985,39960,39970,40
02/08/2007,15:51:00,39975,39985,39950,39975,74
02/08/2007,15:52:00,39970,39975,39960,39970,25
02/08/2007,15:53:00,39970,39980,39970,39975,9
02/08/2007,15:54:00,39965,39965,39940,39940,47
02/08/2007,15:55:00,39950,39950,39920,39930,69
02/08/2007,15:56:00,39920,39940,39920,39930,25
02/08/2007,15:57:00,39930,39930,39930,39930,1
02/08/2007,15:58:00,39930,39955,39930,39955,539
02/08/2007,15:59:00,39960,39965,39960,39960,16
02/08/2007,16:00:00,39965,39970,39930,39950,48
02/08/2007,16:01:00,39955,39955,39915,39925,60
02/08/2007,16:02:00,39925,39945,39920,39935,51
02/08/2007,16:03:00,39950,39955,39935,39945,39
02/08/2007,16:04:00,39950,39950,39930,39935,33
02/08/2007,16:05:00,39930,39930,39900,39905,64
02/08/2007,16:06:00,39900,39915,39880,39905,47
02/08/2007,16:07:00,39900,39900,39860,39860,29
02/08/2007,16:08:00,39870,39880,39855,39870,60
02/08/2007,16:09:00,39870,39880,39850,39880,66
02/08/2007,16:10:00,39875,39890,39845,39890,92
02/08/2007,16:11:00,39890,39890,39855,39885,90
02/08/2007,16:12:00,39880,39880,39845,39850,59
02/08/2007,16:13:00,39845,39870,39845,39860,40
02/08/2007,16:14:00,39865,39885,39860,39880,35
02/08/2007,16:15:00,39880,39880,39860,39870,60
02/08/2007,16:16:00,39870,39910,39870,39895,75
02/08/2007,16:17:00,39905,39915,39890,39915,28
02/08/2007,16:18:00,39915,39920,39885,39890,53
02/08/2007,16:19:00,39895,39895,39865,39870,37
02/08/2007,16:20:00,39875,39875,39850,39875,40
02/08/2007,16:21:00,39875,39915,39870,39915,57
02/08/2007,16:22:00,39915,39920,39895,39915,84
02/08/2007,16:23:00,39915,39920,39890,39900,61
02/08/2007,16:24:00,39910,39940,39905,39920,86
02/08/2007,16:25:00,39920,39935,39910,39935,53
02/08/2007,16:26:00,39935,39940,39930,39930,26
02/08/2007,16:27:00,39925,39925,39905,39905,31
02/08/2007,16:28:00,39900,39900,39885,39885,89
02/08/2007,16:29:00,39890,39930,39890,39920,36
02/08/2007,16:30:00,39925,39930,39895,39900,38
02/08/2007,16:31:00,39900,39920,39895,39920,25
02/08/2007,16:32:00,39920,39945,39920,39940,84
02/08/2007,16:33:00,39945,39975,39940,39975,68
02/08/2007,16:34:00,39965,39970,39920,39920,54
02/08/2007,16:35:00,39925,39945,39920,39935,28
02/08/2007,16:36:00,39935,39960,39935,39960,49
02/08/2007,16:37:00,39960,39960,39945,39955,41
02/08/2007,16:38:00,39955,39965,39950,39960,17
02/08/2007,16:39:00,39955,39960,39950,39950,33
02/08/2007,16:40:00,39950,39970,39945,39970,34
02/08/2007,16:41:00,39970,39975,39955,39960,97
02/08/2007,16:42:00,39965,39965,39955,39955,14
02/08/2007,16:43:00,39955,39975,39955,39965,22
02/08/2007,16:44:00,39970,39995,39970,39970,140
02/08/2007,16:45:00,39970,39975,39950,39955,24
02/08/2007,16:46:00,39950,39950,39925,39930,43
02/08/2007,16:47:00,39925,39935,39910,39915,35
02/08/2007,16:48:00,39915,39940,39910,39940,26
02/08/2007,16:49:00,39940,39945,39935,39945,22
02/08/2007,16:50:00,39950,39960,39950,39950,40
02/08/2007,16:51:00,39950,39955,39935,39945,55
02/08/2007,16:52:00,39950,39950,39935,39940,13
02/08/2007,16:53:00,39935,39955,39935,39955,12
02/08/2007,16:54:00,39960,39965,39950,39955,27
02/08/2007,16:55:00,39950,39950,39940,39940,18
02/08/2007,16:56:00,39940,39950,39935,39950,52
02/08/2007,16:57:00,39945,39965,39945,39955,56
02/08/2007,16:58:00,39955,39955,39930,39930,51
02/08/2007,16:59:00,39930,39940,39905,39905,77
02/08/2007,17:00:00,39905,39905,39840,39840,131
02/08/2007,17:01:00,39845,39865,39845,39860,30
02/08/2007,17:02:00,39860,39870,39835,39840,59
02/08/2007,17:03:00,39835,39855,39830,39835,69
02/08/2007,17:04:00,39835,39845,39820,39835,105
02/08/2007,17:05:00,39840,39840,39815,39840,39
02/08/2007,17:06:00,39830,39870,39830,39870,34
02/08/2007,17:07:00,39870,39885,39865,39880,113
02/08/2007,17:08:00,39875,39880,39855,39855,116
02/08/2007,17:09:00,39855,39870,39825,39825,73
02/08/2007,17:10:00,39820,39825,39785,39785,97
02/08/2007,17:11:00,39785,39800,39785,39790,97
02/08/2007,17:12:00,39795,39810,39790,39810,71
02/08/2007,17:13:00,39810,39825,39800,39815,75
02/08/2007,17:14:00,39810,39815,39795,39800,105
02/08/2007,17:15:00,39805,39830,39800,39820,60
02/08/2007,17:16:00,39820,39820,39780,39780,48
02/08/2007,17:17:00,39780,39815,39775,39815,73
02/08/2007,17:18:00,39805,39830,39805,39820,33
02/08/2007,17:19:00,39825,39835,39815,39835,56
02/08/2007,17:20:00,39840,39850,39830,39830,54
02/08/2007,17:21:00,39835,39840,39825,39825,29
02/08/2007,17:22:00,39825,39840,39820,39840,95
02/08/2007,17:23:00,39850,39885,39845,39885,92
02/08/2007,17:24:00,39890,39895,39875,39880,70
02/08/2007,17:25:00,39880,39900,39880,39880,104
02/08/2007,17:26:00,39885,39895,39875,39880,48
02/08/2007,17:27:00,39885,39900,39880,39900,34
02/08/2007,17:28:00,39900,39920,39900,39920,40
02/08/2007,17:29:00,39920,39930,39900,39920,29
02/08/2007,17:30:00,39925,39930,39920,39925,32
02/08/2007,17:31:00,39925,39930,39905,39910,25
02/08/2007,17:32:00,39910,39910,39900,39905,8
02/08/2007,17:33:00,39900,39900,39880,39895,32
02/08/2007,17:34:00,39895,39915,39895,39915,32
02/08/2007,17:35:00,39915,39920,39890,39905,41
02/08/2007,17:36:00,39890,39890,39885,39885,21
02/08/2007,17:37:00,39885,39890,39885,39890,12
02/08/2007,17:38:00,39895,39895,39890,39895,12
02/08/2007,17:39:00,39890,39905,39890,39900,32
03/08/2007,09:00:00,39975,40020,39975,40005,92
03/08/2007,09:01:00,40000,40005,39940,39955,94
03/08/2007,09:02:00,39960,39975,39950,39960,43
03/08/2007,09:03:00,39965,39965,39950,39950,47
03/08/2007,09:04:00,39955,39960,39950,39950,43
03/08/2007,09:05:00,39950,39995,39950,39990,70
03/08/2007,09:06:00,39995,40000,39980,39995,52
03/08/2007,09:07:00,39995,40000,39990,39990,50
03/08/2007,09:08:00,39985,39995,39975,39990,52
03/08/2007,09:09:00,39980,39995,39965,39965,31
03/08/2007,09:10:00,39965,39970,39960,39965,40
03/08/2007,09:11:00,39955,39960,39935,39935,17
03/08/2007,09:12:00,39930,39930,39910,39915,35
03/08/2007,09:13:00,39915,39920,39910,39915,23
03/08/2007,09:14:00,39920,39930,39920,39930,16
03/08/2007,09:15:00,39920,39935,39915,39930,23
03/08/2007,09:16:00,39930,39945,39930,39935,29
03/08/2007,09:17:00,39940,39950,39935,39945,33
03/08/2007,09:18:00,39945,39950,39945,39950,6
03/08/2007,09:19:00,39955,39955,39950,39950,6
03/08/2007,09:20:00,39950,39955,39950,39950,86
03/08/2007,09:21:00,39950,39950,39945,39950,63
03/08/2007,09:22:00,39950,39975,39950,39970,61
03/08/2007,09:23:00,39970,39990,39970,39985,39
03/08/2007,09:24:00,39985,40005,39980,40005,68
03/08/2007,09:25:00,40005,40025,40005,40015,63
03/08/2007,09:26:00,40010,40030,40010,40025,64
03/08/2007,09:27:00,40020,40040,40015,40040,54
03/08/2007,09:28:00,40040,40045,40025,40035,44
03/08/2007,09:29:00,40040,40045,40040,40040,18
03/08/2007,09:30:00,40045,40070,40045,40070,53
03/08/2007,09:31:00,40060,40060,40045,40045,54
03/08/2007,09:32:00,40050,40055,40045,40050,18
03/08/2007,09:33:00,40045,40055,40045,40055,28
03/08/2007,09:34:00,40060,40060,40050,40055,26
03/08/2007,09:35:00,40060,40060,40060,40060,8
03/08/2007,09:36:00,40065,40075,40060,40075,40
03/08/2007,09:37:00,40070,40075,40055,40065,49
03/08/2007,09:38:00,40065,40070,40055,40055,14
03/08/2007,09:39:00,40055,40060,40045,40050,39
03/08/2007,09:40:00,40050,40060,40050,40050,25
03/08/2007,09:41:00,40045,40060,40045,40055,37
03/08/2007,09:42:00,40055,40065,40055,40060,23
03/08/2007,09:43:00,40060,40065,40055,40060,31
03/08/2007,09:44:00,40060,40065,40060,40060,25
03/08/2007,09:45:00,40055,40055,40020,40030,106
03/08/2007,09:46:00,40030,40040,40025,40040,44
03/08/2007,09:47:00,40045,40045,40010,40020,44
03/08/2007,09:48:00,40005,40025,40005,40015,24
03/08/2007,09:49:00,40015,40015,40000,40005,45
03/08/2007,09:50:00,40005,40005,40000,40000,31
03/08/2007,09:51:00,40000,40005,39995,40000,31
03/08/2007,09:52:00,39995,40000,39960,39965,86
03/08/2007,09:53:00,39965,39980,39955,39980,26
03/08/2007,09:54:00,39980,39985,39975,39975,13
03/08/2007,09:55:00,39975,39975,39950,39950,57
03/08/2007,09:56:00,39950,39955,39920,39935,61
03/08/2007,09:57:00,39940,39955,39935,39955,42
03/08/2007,09:58:00,39945,39950,39925,39930,37
03/08/2007,09:59:00,39925,39925,39895,39915,75
03/08/2007,10:00:00,39900,39925,39900,39925,37
03/08/2007,10:01:00,39925,39930,39920,39920,12
03/08/2007,10:02:00,39930,39935,39925,39935,16
03/08/2007,10:03:00,39930,39950,39930,39945,36
03/08/2007,10:04:00,39940,39950,39940,39945,26
03/08/2007,10:05:00,39945,39960,39935,39960,42
03/08/2007,10:06:00,39965,39965,39945,39945,20
03/08/2007,10:07:00,39945,39950,39930,39935,27
03/08/2007,10:08:00,39930,39950,39930,39950,12
03/08/2007,10:09:00,39955,39965,39950,39955,20
03/08/2007,10:10:00,39965,39985,39965,39980,15
03/08/2007,10:11:00,39975,39990,39975,39985,28
03/08/2007,10:12:00,39990,39995,39980,39980,20
03/08/2007,10:13:00,39980,39990,39975,39975,24
03/08/2007,10:14:00,39975,39990,39965,39970,17
03/08/2007,10:15:00,39980,39980,39970,39970,10
03/08/2007,10:16:00,39970,39985,39965,39985,21
03/08/2007,10:17:00,39980,39985,39940,39950,54
03/08/2007,10:18:00,39945,39965,39945,39950,20
03/08/2007,10:19:00,39950,39955,39940,39945,16
03/08/2007,10:20:00,39945,39950,39945,39950,9
03/08/2007,10:21:00,39955,39960,39945,39945,8
03/08/2007,10:22:00,39945,39960,39945,39950,16
03/08/2007,10:23:00,39950,39960,39950,39960,11
03/08/2007,10:24:00,39960,39970,39960,39960,20
03/08/2007,10:25:00,39970,39970,39950,39960,12
03/08/2007,10:26:00,39960,39965,39945,39945,15
03/08/2007,10:27:00,39950,39955,39950,39955,11
03/08/2007,10:28:00,39955,39970,39955,39970,10
03/08/2007,10:29:00,39955,39965,39955,39965,11
03/08/2007,10:30:00,39965,39970,39960,39965,28
03/08/2007,10:31:00,39955,39960,39945,39950,46
03/08/2007,10:32:00,39950,39950,39935,39940,39
03/08/2007,10:33:00,39945,39965,39940,39965,23
03/08/2007,10:34:00,39965,39975,39945,39950,35
03/08/2007,10:35:00,39950,39950,39935,39940,34
03/08/2007,10:36:00,39940,39950,39940,39950,36
03/08/2007,10:37:00,39940,39955,39935,39955,15
03/08/2007,10:38:00,39950,39955,39945,39945,38
03/08/2007,10:39:00,39945,39950,39930,39940,33
03/08/2007,10:40:00,39940,39945,39930,39930,42
03/08/2007,10:41:00,39935,39935,39915,39920,62
03/08/2007,10:42:00,39925,39930,39915,39925,52
03/08/2007,10:43:00,39925,39940,39925,39935,34
03/08/2007,10:44:00,39930,39970,39930,39950,61
03/08/2007,10:45:00,39945,39975,39945,39970,34
03/08/2007,10:46:00,39975,39975,39955,39955,22
03/08/2007,10:47:00,39960,39965,39960,39960,10
03/08/2007,10:48:00,39965,39970,39960,39960,6
03/08/2007,10:49:00,39965,39970,39950,39950,42
03/08/2007,10:50:00,39950,39955,39940,39940,61
03/08/2007,10:51:00,39950,39955,39945,39955,14
03/08/2007,10:52:00,39955,39960,39950,39955,31
03/08/2007,10:53:00,39960,39970,39960,39970,31
03/08/2007,10:54:00,39970,39975,39960,39960,21
03/08/2007,10:55:00,39960,39960,39950,39950,18
03/08/2007,10:56:00,39955,39970,39955,39960,44
03/08/2007,10:57:00,39955,39955,39950,39955,19
03/08/2007,10:58:00,39960,39970,39945,39955,42
03/08/2007,10:59:00,39950,39965,39950,39965,18
03/08/2007,11:00:00,39965,39975,39960,39975,32
03/08/2007,11:01:00,39980,39980,39970,39980,18
03/08/2007,11:02:00,39985,39995,39975,39995,19
03/08/2007,11:03:00,40000,40020,40000,40020,55
03/08/2007,11:04:00,40020,40040,40015,40030,88
03/08/2007,11:05:00,40030,40030,40015,40020,27
03/08/2007,11:06:00,40020,40025,40015,40020,17
03/08/2007,11:07:00,40030,40035,40015,40035,31
03/08/2007,11:08:00,40035,40035,40030,40035,6
03/08/2007,11:09:00,40030,40030,40010,40025,34
03/08/2007,11:10:00,40025,40030,40020,40020,25
03/08/2007,11:11:00,40025,40025,40020,40025,8
03/08/2007,11:12:00,40020,40020,40015,40015,11
03/08/2007,11:13:00,40015,40015,40015,40015,2
03/08/2007,11:14:00,40010,40015,40005,40005,23
03/08/2007,11:15:00,40005,40015,40005,40015,20
03/08/2007,11:16:00,40020,40040,40020,40030,30
03/08/2007,11:17:00,40035,40035,40025,40035,25
03/08/2007,11:18:00,40040,40040,40030,40030,27
03/08/2007,11:19:00,40030,40030,40015,40015,25
03/08/2007,11:20:00,40015,40020,40015,40020,11
03/08/2007,11:21:00,40025,40030,40025,40025,8
03/08/2007,11:22:00,40035,40035,40025,40025,3
03/08/2007,11:23:00,40030,40035,40025,40030,11
03/08/2007,11:24:00,40030,40035,40030,40030,16
03/08/2007,11:25:00,40035,40040,40035,40035,7
03/08/2007,11:26:00,40030,40030,40025,40025,6
03/08/2007,11:27:00,40025,40025,40005,40005,24
03/08/2007,11:28:00,40005,40010,39980,39985,46
03/08/2007,11:29:00,39990,39990,39975,39985,15
03/08/2007,11:30:00,39985,39995,39985,39990,8
03/08/2007,11:31:00,39990,39990,39985,39985,6
03/08/2007,11:32:00,39985,39995,39980,39985,15
03/08/2007,11:34:00,39985,39985,39965,39985,25
03/08/2007,11:35:00,39975,39990,39975,39980,10
03/08/2007,11:36:00,39980,40000,39980,40000,12
03/08/2007,11:37:00,39995,40000,39995,40000,4
03/08/2007,11:38:00,40000,40005,39995,39995,5
03/08/2007,11:39:00,39990,39990,39985,39985,4
03/08/2007,11:41:00,39985,39990,39980,39990,8
03/08/2007,11:42:00,39990,39990,39990,39990,1
03/08/2007,11:43:00,39995,39995,39990,39995,6
03/08/2007,11:44:00,40000,40010,40000,40005,13
03/08/2007,11:45:00,40000,40000,40000,40000,1
03/08/2007,11:46:00,39995,39995,39990,39995,7
03/08/2007,11:47:00,39990,39990,39980,39985,12
03/08/2007,11:48:00,39985,39985,39985,39985,1
03/08/2007,11:49:00,39980,39980,39980,39980,1
03/08/2007,11:50:00,39975,39980,39970,39970,5
03/08/2007,11:51:00,39970,39980,39965,39980,6
03/08/2007,11:52:00,39985,39985,39975,39975,3
03/08/2007,11:53:00,39970,39970,39965,39965,7
03/08/2007,11:54:00,39970,39970,39965,39965,3
03/08/2007,11:55:00,39960,39960,39960,39960,3
03/08/2007,11:56:00,39955,39960,39945,39960,29
03/08/2007,11:57:00,39965,39965,39960,39965,8
03/08/2007,11:58:00,39960,39965,39960,39965,4
03/08/2007,11:59:00,39970,39970,39970,39970,1
03/08/2007,12:00:00,39970,39985,39970,39985,12
03/08/2007,12:01:00,39980,39980,39970,39975,35
03/08/2007,12:02:00,39980,39985,39975,39985,19
03/08/2007,12:03:00,39985,39985,39985,39985,2
03/08/2007,12:04:00,39990,40005,39990,40005,26
03/08/2007,12:05:00,40005,40010,39995,40010,17
03/08/2007,12:06:00,40015,40015,40010,40010,4
03/08/2007,12:07:00,40010,40015,40005,40015,7
03/08/2007,12:08:00,40015,40020,40015,40020,13
03/08/2007,12:09:00,40015,40015,40005,40005,7
03/08/2007,12:10:00,40005,40005,39990,40000,18
03/08/2007,12:11:00,39995,40010,39995,40010,9
03/08/2007,12:12:00,40015,40020,40005,40005,18
03/08/2007,12:13:00,40005,40005,40000,40005,6
03/08/2007,12:14:00,40005,40005,40000,40000,3
03/08/2007,12:15:00,40010,40010,40000,40000,4
03/08/2007,12:16:00,40000,40000,39990,39990,8
03/08/2007,12:17:00,39985,39990,39970,39975,35
03/08/2007,12:18:00,39970,39975,39970,39975,3
03/08/2007,12:19:00,39975,39975,39975,39975,2
03/08/2007,12:20:00,39975,39975,39975,39975,6
03/08/2007,12:21:00,39975,39985,39975,39985,8
03/08/2007,12:23:00,39985,39985,39985,39985,1
03/08/2007,12:26:00,39995,40010,39995,40010,11
03/08/2007,12:27:00,40015,40020,40000,40005,20
03/08/2007,12:28:00,39995,40000,39995,40000,8
03/08/2007,12:29:00,39995,39995,39995,39995,1
03/08/2007,12:30:00,39995,39995,39985,39985,4
03/08/2007,12:31:00,39985,39995,39985,39995,13
03/08/2007,12:32:00,39995,40010,39995,40010,8
03/08/2007,12:33:00,40005,40015,40005,40015,8
03/08/2007,12:34:00,40010,40015,40010,40015,6
03/08/2007,12:35:00,40015,40015,40015,40015,1
03/08/2007,12:36:00,40015,40015,40015,40015,7
03/08/2007,12:37:00,40005,40005,39995,39995,6
03/08/2007,12:38:00,39995,39995,39990,39990,7
03/08/2007,12:39:00,39990,39995,39990,39995,4
03/08/2007,12:40:00,39995,40000,39990,39990,4
03/08/2007,12:41:00,39985,39985,39960,39960,21
03/08/2007,12:42:00,39965,39965,39960,39965,12
03/08/2007,12:43:00,39970,39970,39970,39970,1
03/08/2007,12:44:00,39985,39985,39985,39985,4
03/08/2007,12:45:00,39985,39985,39980,39980,3
03/08/2007,12:46:00,39975,39975,39975,39975,7
03/08/2007,12:47:00,39980,39980,39975,39975,4
03/08/2007,12:48:00,39975,39975,39960,39960,18
03/08/2007,12:49:00,39960,39965,39950,39960,11
03/08/2007,12:50:00,39960,39970,39960,39965,8
03/08/2007,12:51:00,39975,39975,39970,39970,2
03/08/2007,12:52:00,39980,39985,39980,39985,2
03/08/2007,12:53:00,39990,39995,39990,39995,7
03/08/2007,12:54:00,39995,39995,39995,39995,1
03/08/2007,12:55:00,39995,39995,39990,39990,3
03/08/2007,12:56:00,39995,39995,39995,39995,2
03/08/2007,12:57:00,39995,39995,39995,39995,1
03/08/2007,12:58:00,39990,40005,39990,40005,18
03/08/2007,12:59:00,40000,40000,40000,40000,2
03/08/2007,13:00:00,40000,40000,39975,39975,13
03/08/2007,13:01:00,39980,39980,39980,39980,1
03/08/2007,13:02:00,39990,39990,39990,39990,1
03/08/2007,13:03:00,39985,39985,39980,39980,4
03/08/2007,13:04:00,39975,39980,39970,39975,16
03/08/2007,13:05:00,39980,39990,39980,39990,8
03/08/2007,13:06:00,39995,39995,39990,39990,3
03/08/2007,13:09:00,39985,39995,39985,39995,14
03/08/2007,13:10:00,39995,40000,39995,39995,8
03/08/2007,13:11:00,39995,39995,39995,39995,1
03/08/2007,13:12:00,39995,40010,39990,40005,17
03/08/2007,13:13:00,40000,40000,39990,40000,21
03/08/2007,13:14:00,40005,40005,40005,40005,5
03/08/2007,13:15:00,40005,40005,40005,40005,1
03/08/2007,13:16:00,40005,40010,40005,40010,5
03/08/2007,13:17:00,40010,40010,40010,40010,1
03/08/2007,13:18:00,40010,40010,40010,40010,1
03/08/2007,13:19:00,40005,40015,40005,40015,6
03/08/2007,13:20:00,40015,40015,39995,39995,5
03/08/2007,13:21:00,40000,40000,40000,40000,2
03/08/2007,13:22:00,40000,40000,40000,40000,1
03/08/2007,13:23:00,40005,40010,40005,40010,5
03/08/2007,13:24:00,40005,40005,40005,40005,1
03/08/2007,13:25:00,40000,40010,40000,40010,5
03/08/2007,13:26:00,40010,40010,40010,40010,3
03/08/2007,13:27:00,40015,40015,40010,40010,9
03/08/2007,13:28:00,40015,40020,40005,40015,19
03/08/2007,13:29:00,40010,40010,40010,40010,1
03/08/2007,13:30:00,40010,40025,40010,40025,27
03/08/2007,13:31:00,40015,40025,40015,40015,19
03/08/2007,13:32:00,40025,40040,40025,40040,25
03/08/2007,13:33:00,40030,40030,40025,40025,4
03/08/2007,13:34:00,40030,40030,40030,40030,4
03/08/2007,13:35:00,40035,40040,40035,40040,5
03/08/2007,13:36:00,40030,40030,40030,40030,7
03/08/2007,13:37:00,40025,40025,40025,40025,1
03/08/2007,13:38:00,40030,40035,40030,40035,2
03/08/2007,13:39:00,40035,40035,40035,40035,4
03/08/2007,13:40:00,40030,40035,40030,40035,8
03/08/2007,13:41:00,40035,40035,40035,40035,2
03/08/2007,13:43:00,40035,40040,40035,40040,13
03/08/2007,13:44:00,40040,40065,40040,40065,34
03/08/2007,13:45:00,40065,40080,40055,40055,52
03/08/2007,13:46:00,40060,40060,40060,40060,6
03/08/2007,13:47:00,40050,40055,40040,40045,24
03/08/2007,13:48:00,40050,40050,40050,40050,4
03/08/2007,13:50:00,40050,40050,40035,40035,37
03/08/2007,13:51:00,40035,40045,40035,40045,8
03/08/2007,13:52:00,40045,40045,40040,40040,25
03/08/2007,13:53:00,40035,40035,40025,40025,20
03/08/2007,13:54:00,40025,40025,40020,40020,8
03/08/2007,13:55:00,40030,40030,40030,40030,2
03/08/2007,13:56:00,40025,40025,40020,40025,7
03/08/2007,13:57:00,40020,40035,40020,40030,10
03/08/2007,13:58:00,40025,40030,40025,40025,11
03/08/2007,13:59:00,40025,40025,40025,40025,2
03/08/2007,14:00:00,40025,40040,40025,40035,23
03/08/2007,14:02:00,40025,40025,40025,40025,3
03/08/2007,14:04:00,40035,40035,40035,40035,2
03/08/2007,14:05:00,40020,40020,40020,40020,6
03/08/2007,14:06:00,40020,40020,40020,40020,1
03/08/2007,14:07:00,40020,40020,40020,40020,2
03/08/2007,14:08:00,40020,40025,40020,40025,2
03/08/2007,14:09:00,40025,40035,40025,40030,8
03/08/2007,14:10:00,40030,40030,40030,40030,1
03/08/2007,14:11:00,40030,40030,40015,40015,4
03/08/2007,14:12:00,40020,40020,40000,40005,32
03/08/2007,14:13:00,40000,40020,40000,40015,11
03/08/2007,14:14:00,40015,40040,40015,40040,34
03/08/2007,14:15:00,40040,40040,40035,40035,7
03/08/2007,14:16:00,40040,40045,40030,40040,4
03/08/2007,14:17:00,40040,40060,40035,40060,27
03/08/2007,14:18:00,40045,40050,40045,40050,5
03/08/2007,14:20:00,40055,40070,40055,40065,17
03/08/2007,14:21:00,40070,40070,40070,40070,1
03/08/2007,14:22:00,40075,40075,40060,40070,14
03/08/2007,14:23:00,40070,40115,40070,40100,93
03/08/2007,14:24:00,40105,40105,40090,40100,34
03/08/2007,14:25:00,40095,40110,40095,40110,34
03/08/2007,14:26:00,40110,40115,40105,40105,28
03/08/2007,14:27:00,40105,40105,40095,40105,23
03/08/2007,14:28:00,40105,40105,40080,40100,48
03/08/2007,14:29:00,40100,40110,40100,40110,23
03/08/2007,14:30:00,40110,40110,39965,39980,247
03/08/2007,14:31:00,39980,40020,39970,40015,98
03/08/2007,14:32:00,40005,40040,39995,40010,100
03/08/2007,14:33:00,40015,40015,39970,40000,90
03/08/2007,14:34:00,40005,40005,39965,39965,61
03/08/2007,14:35:00,39965,39980,39925,39925,87
03/08/2007,14:36:00,39925,39950,39910,39920,116
03/08/2007,14:37:00,39925,39935,39870,39885,166
03/08/2007,14:38:00,39890,39900,39875,39890,69
03/08/2007,14:39:00,39890,39920,39870,39920,87
03/08/2007,14:40:00,39920,39920,39895,39905,57
03/08/2007,14:41:00,39905,39910,39875,39895,67
03/08/2007,14:42:00,39900,39915,39895,39910,25
03/08/2007,14:43:00,39905,39920,39885,39915,44
03/08/2007,14:44:00,39920,39940,39910,39935,56
03/08/2007,14:45:00,39930,39930,39905,39920,79
03/08/2007,14:46:00,39915,39930,39905,39915,24
03/08/2007,14:47:00,39920,39935,39900,39935,95
03/08/2007,14:48:00,39930,39940,39925,39930,34
03/08/2007,14:49:00,39935,39960,39915,39940,147
03/08/2007,14:50:00,39935,39945,39930,39930,29
03/08/2007,14:51:00,39930,39950,39925,39945,35
03/08/2007,14:52:00,39940,39940,39925,39940,16
03/08/2007,14:53:00,39935,39945,39915,39945,20
03/08/2007,14:54:00,39945,39960,39945,39950,41
03/08/2007,14:55:00,39955,39960,39925,39940,47
03/08/2007,14:56:00,39940,39945,39925,39925,17
03/08/2007,14:57:00,39930,39935,39925,39925,36
03/08/2007,14:58:00,39925,39925,39915,39925,34
03/08/2007,14:59:00,39930,39930,39915,39920,16
03/08/2007,15:00:00,39920,39925,39910,39910,28
03/08/2007,15:01:00,39915,39935,39915,39920,31
03/08/2007,15:02:00,39925,39935,39925,39930,4
03/08/2007,15:04:00,39925,39925,39920,39920,8
03/08/2007,15:05:00,39920,39920,39920,39920,3
03/08/2007,15:07:00,39925,39925,39920,39920,9
03/08/2007,15:08:00,39920,39920,39895,39900,37
03/08/2007,15:09:00,39905,39910,39885,39905,31
03/08/2007,15:10:00,39905,39905,39890,39895,7
03/08/2007,15:11:00,39895,39895,39865,39865,46
03/08/2007,15:12:00,39865,39875,39850,39865,69
03/08/2007,15:13:00,39870,39880,39860,39875,43
03/08/2007,15:14:00,39880,39900,39880,39885,26
03/08/2007,15:15:00,39885,39885,39880,39880,5
03/08/2007,15:16:00,39880,39890,39880,39880,7
03/08/2007,15:17:00,39890,39895,39880,39880,17
03/08/2007,15:18:00,39880,39880,39870,39870,23
03/08/2007,15:19:00,39880,39885,39880,39880,7
03/08/2007,15:20:00,39875,39875,39875,39875,2
03/08/2007,15:21:00,39870,39870,39830,39830,64
03/08/2007,15:22:00,39840,39860,39840,39840,25
03/08/2007,15:23:00,39840,39850,39840,39850,9
03/08/2007,15:24:00,39850,39850,39840,39840,16
03/08/2007,15:25:00,39835,39845,39835,39845,8
03/08/2007,15:26:00,39845,39850,39845,39845,8
03/08/2007,15:27:00,39845,39845,39835,39835,8
03/08/2007,15:28:00,39840,39845,39815,39840,54
03/08/2007,15:29:00,39845,39860,39845,39860,24
03/08/2007,15:30:00,39855,39890,39840,39850,112
03/08/2007,15:31:00,39845,39855,39820,39830,117
03/08/2007,15:32:00,39830,39860,39830,39850,51
03/08/2007,15:33:00,39850,39855,39840,39850,18
03/08/2007,15:34:00,39855,39860,39845,39860,10
03/08/2007,15:35:00,39855,39865,39835,39860,30
03/08/2007,15:36:00,39865,39875,39850,39860,38
03/08/2007,15:37:00,39865,39880,39860,39880,17
03/08/2007,15:38:00,39875,39890,39860,39890,34
03/08/2007,15:39:00,39895,39930,39895,39925,182
03/08/2007,15:40:00,39920,39925,39905,39905,30
03/08/2007,15:41:00,39905,39910,39890,39890,29
03/08/2007,15:42:00,39890,39895,39880,39890,35
03/08/2007,15:43:00,39885,39900,39875,39890,41
03/08/2007,15:44:00,39890,39895,39885,39895,13
03/08/2007,15:45:00,39885,39900,39880,39885,30
03/08/2007,15:46:00,39885,39890,39835,39845,79
03/08/2007,15:47:00,39840,39865,39835,39850,38
03/08/2007,15:48:00,39850,39860,39835,39835,34
03/08/2007,15:49:00,39835,39835,39770,39770,181
03/08/2007,15:50:00,39780,39785,39740,39745,86
03/08/2007,15:51:00,39750,39795,39750,39755,67
03/08/2007,15:52:00,39755,39780,39745,39745,43
03/08/2007,15:53:00,39750,39775,39745,39765,63
03/08/2007,15:54:00,39765,39790,39740,39780,70
03/08/2007,15:55:00,39770,39780,39755,39755,33
03/08/2007,15:56:00,39755,39755,39715,39725,82
03/08/2007,15:57:00,39730,39730,39715,39720,33
03/08/2007,15:58:00,39720,39725,39680,39680,92
03/08/2007,15:59:00,39685,39695,39670,39685,54
03/08/2007,16:00:00,39685,39695,39620,39640,139
03/08/2007,16:01:00,39630,39650,39585,39590,197
03/08/2007,16:02:00,39590,39600,39560,39595,153
03/08/2007,16:03:00,39595,39640,39590,39625,91
03/08/2007,16:04:00,39630,39630,39565,39565,110
03/08/2007,16:05:00,39565,39600,39525,39525,151
03/08/2007,16:06:00,39530,39545,39495,39525,174
03/08/2007,16:07:00,39520,39545,39510,39530,132
03/08/2007,16:08:00,39520,39565,39515,39560,75
03/08/2007,16:09:00,39565,39595,39550,39570,79
03/08/2007,16:10:00,39570,39575,39550,39560,90
03/08/2007,16:11:00,39570,39610,39570,39610,80
03/08/2007,16:12:00,39610,39620,39560,39560,107
03/08/2007,16:13:00,39570,39605,39565,39600,45
03/08/2007,16:14:00,39600,39610,39580,39580,27
03/08/2007,16:15:00,39580,39610,39565,39610,51
03/08/2007,16:16:00,39615,39650,39615,39625,70
03/08/2007,16:17:00,39630,39640,39620,39630,34
03/08/2007,16:18:00,39630,39640,39605,39630,58
03/08/2007,16:19:00,39620,39625,39605,39625,44
03/08/2007,16:20:00,39620,39645,39615,39615,42
03/08/2007,16:21:00,39610,39610,39570,39580,63
03/08/2007,16:22:00,39575,39600,39565,39590,57
03/08/2007,16:23:00,39595,39610,39575,39610,23
03/08/2007,16:24:00,39600,39655,39600,39635,66
03/08/2007,16:25:00,39640,39650,39625,39650,41
03/08/2007,16:26:00,39630,39670,39625,39665,46
03/08/2007,16:27:00,39660,39670,39640,39645,42
03/08/2007,16:28:00,39645,39650,39630,39630,34
03/08/2007,16:29:00,39640,39660,39635,39655,41
03/08/2007,16:30:00,39655,39695,39655,39680,62
03/08/2007,16:31:00,39680,39680,39660,39680,38
03/08/2007,16:32:00,39670,39670,39620,39625,103
03/08/2007,16:33:00,39640,39650,39610,39610,59
03/08/2007,16:34:00,39615,39630,39590,39590,82
03/08/2007,16:35:00,39585,39595,39570,39580,64
03/08/2007,16:36:00,39565,39575,39540,39575,88
03/08/2007,16:37:00,39575,39595,39570,39580,50
03/08/2007,16:38:00,39575,39615,39575,39610,41
03/08/2007,16:39:00,39605,39605,39550,39555,45
03/08/2007,16:40:00,39555,39590,39550,39580,27
03/08/2007,16:41:00,39580,39585,39570,39575,19
03/08/2007,16:42:00,39570,39570,39535,39550,86
03/08/2007,16:43:00,39545,39545,39510,39520,65
03/08/2007,16:44:00,39515,39535,39485,39530,113
03/08/2007,16:45:00,39540,39550,39530,39530,41
03/08/2007,16:46:00,39530,39530,39475,39480,84
03/08/2007,16:47:00,39470,39495,39465,39490,89
03/08/2007,16:48:00,39490,39510,39490,39500,55
03/08/2007,16:49:00,39495,39515,39495,39515,22
03/08/2007,16:50:00,39515,39540,39510,39540,49
03/08/2007,16:51:00,39545,39550,39530,39550,24
03/08/2007,16:52:00,39550,39560,39530,39545,23
03/08/2007,16:53:00,39540,39555,39540,39550,19
03/08/2007,16:54:00,39550,39600,39550,39600,47
03/08/2007,16:55:00,39595,39600,39585,39595,36
03/08/2007,16:56:00,39600,39600,39580,39580,32
03/08/2007,16:57:00,39595,39630,39595,39630,57
03/08/2007,16:58:00,39625,39625,39575,39580,87
03/08/2007,16:59:00,39575,39600,39575,39595,34
03/08/2007,17:00:00,39590,39595,39570,39595,26
03/08/2007,17:01:00,39600,39620,39600,39610,31
03/08/2007,17:02:00,39625,39625,39590,39600,94
03/08/2007,17:03:00,39600,39635,39595,39605,60
03/08/2007,17:04:00,39615,39635,39610,39625,62
03/08/2007,17:05:00,39630,39645,39625,39635,49
03/08/2007,17:06:00,39635,39635,39605,39615,56
03/08/2007,17:07:00,39620,39620,39605,39610,43
03/08/2007,17:08:00,39615,39620,39610,39610,48
03/08/2007,17:09:00,39620,39625,39620,39620,13
03/08/2007,17:10:00,39620,39620,39590,39600,53
03/08/2007,17:11:00,39600,39615,39600,39615,20
03/08/2007,17:12:00,39615,39665,39615,39660,87
03/08/2007,17:13:00,39650,39700,39650,39700,136
03/08/2007,17:14:00,39700,39715,39655,39655,110
03/08/2007,17:15:00,39655,39670,39605,39610,125
03/08/2007,17:16:00,39610,39610,39590,39595,42
03/08/2007,17:17:00,39600,39605,39585,39590,84
03/08/2007,17:18:00,39600,39610,39595,39610,28
03/08/2007,17:19:00,39610,39615,39570,39570,72
03/08/2007,17:20:00,39570,39615,39570,39585,88
03/08/2007,17:21:00,39585,39610,39585,39610,71
03/08/2007,17:22:00,39610,39615,39595,39600,54
03/08/2007,17:23:00,39600,39610,39590,39595,37
03/08/2007,17:24:00,39595,39600,39580,39580,51
03/08/2007,17:25:00,39580,39585,39570,39575,27
03/08/2007,17:26:00,39585,39600,39585,39590,29
03/08/2007,17:27:00,39590,39600,39540,39545,78
03/08/2007,17:28:00,39545,39550,39535,39545,28
03/08/2007,17:29:00,39540,39575,39535,39575,62
03/08/2007,17:30:00,39575,39580,39565,39575,32
03/08/2007,17:31:00,39575,39580,39570,39575,25
03/08/2007,17:32:00,39575,39585,39560,39560,32
03/08/2007,17:33:00,39560,39570,39550,39550,16
03/08/2007,17:34:00,39570,39615,39570,39615,36
03/08/2007,17:35:00,39600,39605,39590,39590,16
03/08/2007,17:36:00,39600,39605,39600,39600,7
03/08/2007,17:37:00,39595,39610,39595,39605,15
03/08/2007,17:38:00,39610,39615,39595,39615,20
03/08/2007,17:39:00,39600,39620,39600,39620,37
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
31/07/2007,10:08:00,40200,40215,40200,40215,37
31/07/2007,10:10:00,40215,40220,40190,40190,74
31/07/2007,10:12:00,40185,40190,40180,40190,32
31/07/2007,10:14:00,40185,40200,40180,40195,29
31/07/2007,10:16:00,40200,40205,40180,40185,52
31/07/2007,10:18:00,40185,40200,40180,40195,24
31/07/2007,10:20:00,40195,40195,40155,40160,67
31/07/2007,10:22:00,40160,40165,40135,40145,100
31/07/2007,10:24:00,40140,40165,40130,40165,62
31/07/2007,10:26:00,40165,40190,40155,40185,50
31/07/2007,10:28:00,40180,40210,40180,40210,49
31/07/2007,10:30:00,40205,40245,40205,40245,81
31/07/2007,10:32:00,40235,40250,40235,40245,82
31/07/2007,10:34:00,40245,40250,40230,40240,55
31/07/2007,10:36:00,40240,40270,40240,40265,86
31/07/2007,10:38:00,40265,40285,40255,40270,151
31/07/2007,10:40:00,40270,40275,40260,40260,79
31/07/2007,10:42:00,40265,40270,40250,40255,47
31/07/2007,10:44:00,40255,40275,40250,40275,29
31/07/2007,10:46:00,40275,40300,40270,40280,160
31/07/2007,10:48:00,40280,40285,40265,40275,68
31/07/2007,10:50:00,40280,40290,40265,40285,33
31/07/2007,10:52:00,40290,40300,40285,40300,85
31/07/2007,10:54:00,40305,40340,40300,40330,157
31/07/2007,10:56:00,40330,40375,40330,40355,122
31/07/2007,10:58:00,40370,40385,40360,40375,102
31/07/2007,11:00:00,40375,40390,40350,40355,126
31/07/2007,11:02:00,40360,40370,40345,40370,54
31/07/2007,11:04:00,40365,40365,40330,40350,109
31/07/2007,11:06:00,40355,40375,40350,40360,67
31/07/2007,11:08:00,40355,40365,40350,40365,29
31/07/2007,11:10:00,40360,40380,40350,40380,50
31/07/2007,11:12:00,40385,40390,40335,40355,98
31/07/2007,11:14:00,40350,40350,40340,40345,70
31/07/2007,11:16:00,40340,40370,40340,40365,116
31/07/2007,11:18:00,40365,40370,40345,40370,55
31/07/2007,11:20:00,40365,40420,40365,40405,118
31/07/2007,11:22:00,40405,40415,40390,40395,158
31/07/2007,11:24:00,40395,40415,40390,40395,60
31/07/2007,11:26:00,40395,40400,40380,40390,53
31/07/2007,11:28:00,40380,40380,40375,40375,14
31/07/2007,11:30:00,40375,40375,40350,40350,32
31/07/2007,11:32:00,40350,40350,40340,40350,17
31/07/2007,11:34:00,40350,40370,40350,40370,26
31/07/2007,11:36:00,40360,40360,40350,40350,21
31/07/2007,11:38:00,40350,40360,40345,40350,10
31/07/2007,11:40:00,40345,40365,40345,40360,27
31/07/2007,11:42:00,40360,40360,40345,40350,9
31/07/2007,11:44:00,40345,40350,40335,40335,20
31/07/2007,11:46:00,40335,40370,40335,40360,42
31/07/2007,11:48:00,40360,40380,40360,40380,37
31/07/2007,11:50:00,40385,40395,40375,40375,18
31/07/2007,11:52:00,40375,40375,40370,40375,49
31/07/2007,11:54:00,40380,40410,40380,40410,50
31/07/2007,11:56:00,40405,40425,40395,40425,75
31/07/2007,11:58:00,40425,40440,40420,40420,29
31/07/2007,12:00:00,40420,40430,40405,40415,46
31/07/2007,12:02:00,40415,40415,40405,40405,22
31/07/2007,12:04:00,40410,40415,40410,40410,4
31/07/2007,12:06:00,40425,40425,40425,40425,7
31/07/2007,12:08:00,40425,40425,40405,40410,21
31/07/2007,12:10:00,40405,40405,40375,40375,60
31/07/2007,12:12:00,40375,40375,40350,40355,72
31/07/2007,12:14:00,40355,40380,40345,40365,118
31/07/2007,12:16:00,40365,40365,40350,40360,56
31/07/2007,12:18:00,40355,40370,40350,40355,19
31/07/2007,12:20:00,40355,40365,40355,40365,17
31/07/2007,12:22:00,40360,40375,40360,40375,13
31/07/2007,12:24:00,40365,40365,40355,40360,31
31/07/2007,12:26:00,40360,40360,40350,40355,15
31/07/2007,12:28:00,40355,40355,40345,40350,16
31/07/2007,12:30:00,40350,40370,40350,40370,17
31/07/2007,12:32:00,40365,40370,40360,40370,3
31/07/2007,12:34:00,40370,40370,40360,40360,5
31/07/2007,12:36:00,40365,40365,40365,40365,8
31/07/2007,12:38:00,40365,40370,40365,40370,6
31/07/2007,12:40:00,40370,40390,40370,40390,30
31/07/2007,12:42:00,40385,40390,40375,40380,30
31/07/2007,12:44:00,40385,40390,40385,40390,5
31/07/2007,12:46:00,40385,40385,40385,40385,3
31/07/2007,12:48:00,40385,40410,40380,40410,34
31/07/2007,12:50:00,40405,40420,40385,40410,42
31/07/2007,12:52:00,40405,40410,40400,40410,16
31/07/2007,12:54:00,40410,40420,40400,40405,30
31/07/2007,12:56:00,40405,40405,40400,40400,10
31/07/2007,12:58:00,40400,40415,40400,40415,28
31/07/2007,13:00:00,40415,40425,40415,40425,52
31/07/2007,13:02:00,40420,40435,40415,40435,45
31/07/2007,13:04:00,40430,40460,40425,40430,92
31/07/2007,13:06:00,40425,40445,40410,40415,69
31/07/2007,13:08:00,40420,40425,40405,40410,55
31/07/2007,13:10:00,40410,40430,40405,40425,40
31/07/2007,13:12:00,40430,40430,40410,40415,23
31/07/2007,13:14:00,40420,40435,40415,40430,17
31/07/2007,13:16:00,40440,40445,40430,40435,29
31/07/2007,13:18:00,40440,40455,40435,40450,48
31/07/2007,13:20:00,40450,40465,40440,40455,94
31/07/2007,13:22:00,40460,40465,40450,40455,40
31/07/2007,13:24:00,40445,40450,40435,40435,31
31/07/2007,13:26:00,40435,40460,40430,40450,37
31/07/2007,13:28:00,40455,40470,40450,40455,86
31/07/2007,13:30:00,40455,40470,40450,40470,173
31/07/2007,13:32:00,40470,40485,40455,40470,45
31/07/2007,13:34:00,40465,40480,40460,40480,21
31/07/2007,13:36:00,40475,40480,40455,40475,71
31/07/2007,13:38:00,40460,40460,40455,40460,22
31/07/2007,13:40:00,40465,40465,40455,40460,7
31/07/2007,13:42:00,40450,40450,40435,40435,34
31/07/2007,13:44:00,40440,40465,40440,40465,46
31/07/2007,13:46:00,40460,40460,40460,40460,2
31/07/2007,13:48:00,40455,40460,40455,40455,12
31/07/2007,13:50:00,40455,40455,40450,40450,5
31/07/2007,13:52:00,40450,40450,40450,40450,6
31/07/2007,13:54:00,40450,40455,40450,40455,10
31/07/2007,13:56:00,40460,40475,40455,40470,30
31/07/2007,13:58:00,40470,40470,40460,40460,23
31/07/2007,14:00:00,40470,40475,40465,40465,17
31/07/2007,14:02:00,40465,40470,40465,40470,7
31/07/2007,14:04:00,40460,40460,40445,40450,14
31/07/2007,14:06:00,40450,40455,40450,40455,4
31/07/2007,14:08:00,40450,40450,40445,40445,8
31/07/2007,14:10:00,40445,40445,40425,40430,31
31/07/2007,14:12:00,40430,40440,40430,40440,8
31/07/2007,14:14:00,40440,40450,40440,40450,13
31/07/2007,14:16:00,40450,40455,40430,40435,19
31/07/2007,14:18:00,40440,40465,40440,40465,31
31/07/2007,14:20:00,40465,40475,40460,40465,34
31/07/2007,14:22:00,40470,40470,40455,40465,35
31/07/2007,14:24:00,40465,40465,40445,40445,32
31/07/2007,14:26:00,40440,40450,40435,40450,16
31/07/2007,14:28:00,40440,40450,40435,40450,33
31/07/2007,14:30:00,40450,40500,40450,40455,217
31/07/2007,14:32:00,40455,40470,40450,40455,66
31/07/2007,14:34:00,40445,40480,40440,40480,84
31/07/2007,14:36:00,40480,40495,40475,40480,60
31/07/2007,14:38:00,40470,40470,40425,40435,72
31/07/2007,14:40:00,40445,40460,40440,40445,24
31/07/2007,14:42:00,40440,40440,40415,40420,74
31/07/2007,14:44:00,40425,40435,40400,40400,67
31/07/2007,14:46:00,40400,40400,40350,40350,120
31/07/2007,14:48:00,40360,40390,40355,40390,64
31/07/2007,14:50:00,40385,40385,40340,40340,117
31/07/2007,14:52:00,40350,40375,40345,40375,79
31/07/2007,14:54:00,40370,40405,40360,40370,91
31/07/2007,14:56:00,40370,40400,40370,40390,31
31/07/2007,14:58:00,40385,40395,40370,40380,65
31/07/2007,15:00:00,40375,40415,40375,40400,85
31/07/2007,15:02:00,40400,40425,40400,40425,44
31/07/2007,15:04:00,40420,40420,40390,40410,49
31/07/2007,15:06:00,40410,40415,40370,40370,42
31/07/2007,15:08:00,40365,40410,40360,40405,64
31/07/2007,15:10:00,40405,40415,40385,40390,50
31/07/2007,15:12:00,40385,40395,40350,40355,68
31/07/2007,15:14:00,40360,40375,40335,40355,101
31/07/2007,15:16:00,40360,40365,40350,40360,37
31/07/2007,15:18:00,40365,40365,40340,40365,88
31/07/2007,15:20:00,40355,40370,40335,40345,57
31/07/2007,15:22:00,40355,40380,40345,40380,40
31/07/2007,15:36:00,40385,40385,40380,40385,11
31/07/2007,15:38:00,40385,40385,40330,40340,133
31/07/2007,15:40:00,40340,40375,40340,40360,67
31/07/2007,15:42:00,40360,40385,40335,40335,286
31/07/2007,15:44:00,40345,40365,40320,40330,87
31/07/2007,15:46:00,40325,40340,40305,40335,139
31/07/2007,15:48:00,40340,40365,40320,40345,123
31/07/2007,15:50:00,40355,40360,40325,40330,48
31/07/2007,15:52:00,40340,40365,40340,40350,44
31/07/2007,15:54:00,40355,40385,40345,40385,76
31/07/2007,15:56:00,40385,40385,40355,40380,39
31/07/2007,15:58:00,40380,40380,40370,40380,22
31/07/2007,16:00:00,40385,40445,40385,40415,203
31/07/2007,16:02:00,40420,40470,40420,40445,115
31/07/2007,16:04:00,40440,40450,40415,40415,70
31/07/2007,16:06:00,40415,40445,40415,40425,37
31/07/2007,16:08:00,40420,40455,40420,40445,90
31/07/2007,16:10:00,40445,40455,40430,40430,182
31/07/2007,16:12:00,40435,40465,40430,40450,127
31/07/2007,16:14:00,40445,40450,40420,40420,112
31/07/2007,16:16:00,40415,40420,40380,40385,165
31/07/2007,16:18:00,40380,40400,40365,40390,72
31/07/2007,16:20:00,40390,40390,40370,40370,91
31/07/2007,16:22:00,40375,40375,40340,40370,171
31/07/2007,16:24:00,40375,40390,40360,40375,107
31/07/2007,16:26:00,40370,40370,40340,40350,122
31/07/2007,16:28:00,40350,40355,40295,40295,217
31/07/2007,16:30:00,40310,40360,40300,40340,147
31/07/2007,16:32:00,40335,40340,40315,40330,118
31/07/2007,16:34:00,40325,40345,40305,40310,172
31/07/2007,16:36:00,40305,40330,40295,40320,151
31/07/2007,16:38:00,40315,40330,40295,40295,60
31/07/2007,16:40:00,40295,40295,40260,40280,186
31/07/2007,16:42:00,40290,40295,40260,40270,92
31/07/2007,16:44:00,40265,40270,40235,40245,143
31/07/2007,16:46:00,40240,40240,40205,40215,128
31/07/2007,16:48:00,40220,40235,40195,40220,157
31/07/2007,16:50:00,40215,40220,40190,40210,122
31/07/2007,16:52:00,40205,40210,40150,40165,203
31/07/2007,16:54:00,40160,40225,40155,40220,166
31/07/2007,16:56:00,40215,40265,40215,40245,180
31/07/2007,16:58:00,40240,40265,40240,40265,91
31/07/2007,17:00:00,40260,40260,40240,40240,91
31/07/2007,17:02:00,40235,40295,40235,40290,69
31/07/2007,17:04:00,40295,40335,40295,40335,60
31/07/2007,17:06:00,40340,40370,40340,40370,76
31/07/2007,17:08:00,40370,40375,40345,40360,81
31/07/2007,17:10:00,40360,40385,40360,40370,64
31/07/2007,17:12:00,40360,40380,40360,40370,67
31/07/2007,17:14:00,40370,40380,40360,40360,92
31/07/2007,17:16:00,40360,40370,40350,40365,164
31/07/2007,17:18:00,40370,40405,40365,40405,154
31/07/2007,17:20:00,40405,40410,40390,40405,249
31/07/2007,17:22:00,40405,40410,40375,40385,152
31/07/2007,17:24:00,40380,40395,40360,40385,204
31/07/2007,17:26:00,40385,40440,40385,40430,145
31/07/2007,17:28:00,40430,40480,40415,40450,241
31/07/2007,17:30:00,40450,40490,40450,40480,114
31/07/2007,17:32:00,40490,40495,40470,40480,103
31/07/2007,17:34:00,40475,40485,40465,40475,133
31/07/2007,17:36:00,40470,40495,40470,40480,83
31/07/2007,17:38:00,40480,40495,40465,40490,111
01/08/2007,09:00:00,39705,39715,39625,39650,615
01/08/2007,09:02:00,39655,39670,39620,39625,303
01/08/2007,09:04:00,39625,39665,39580,39595,324
01/08/2007,09:06:00,39595,39650,39560,39635,254
01/08/2007,09:08:00,39630,39645,39555,39560,295
01/08/2007,09:10:00,39560,39570,39515,39520,246
01/08/2007,09:12:00,39525,39625,39520,39600,210
01/08/2007,09:14:00,39605,39615,39545,39545,144
01/08/2007,09:16:00,39550,39590,39545,39580,107
01/08/2007,09:18:00,39580,39635,39570,39635,153
01/08/2007,09:20:00,39640,39655,39625,39650,170
01/08/2007,09:22:00,39650,39735,39650,39730,252
01/08/2007,09:24:00,39720,39755,39710,39710,178
01/08/2007,09:26:00,39710,39715,39695,39695,105
01/08/2007,09:28:00,39690,39695,39670,39695,142
01/08/2007,09:30:00,39685,39685,39640,39650,108
01/08/2007,09:32:00,39650,39655,39600,39600,153
01/08/2007,09:34:00,39600,39635,39590,39625,113
01/08/2007,09:36:00,39625,39660,39625,39645,100
01/08/2007,09:38:00,39655,39680,39645,39680,130
01/08/2007,09:40:00,39685,39705,39675,39685,145
01/08/2007,09:42:00,39675,39675,39620,39625,89
01/08/2007,09:44:00,39620,39635,39615,39620,67
01/08/2007,09:46:00,39620,39670,39620,39670,50
01/08/2007,09:48:00,39660,39685,39655,39685,71
01/08/2007,09:50:00,39690,39690,39640,39655,95
01/08/2007,09:52:00,39650,39665,39630,39635,64
01/08/2007,09:54:00,39635,39660,39620,39640,78
01/08/2007,09:56:00,39645,39650,39580,39590,129
01/08/2007,09:58:00,39590,39620,39590,39615,64
01/08/2007,10:00:00,39615,39680,39615,39665,128
01/08/2007,10:02:00,39670,39670,39620,39630,94
01/08/2007,10:04:00,39630,39660,39625,39655,23
01/08/2007,10:06:00,39650,39655,39640,39655,39
01/08/2007,10:08:00,39660,39665,39645,39645,41
01/08/2007,10:10:00,39650,39655,39585,39585,169
01/08/2007,10:12:00,39590,39600,39560,39600,110
01/08/2007,10:14:00,39600,39605,39575,39575,51
01/08/2007,10:16:00,39570,39580,39555,39580,57
01/08/2007,10:18:00,39575,39620,39570,39605,126
01/08/2007,10:20:00,39595,39600,39560,39560,88
01/08/2007,10:22:00,39560,39570,39545,39555,101
01/08/2007,10:24:00,39550,39550,39525,39530,132
01/08/2007,10:26:00,39530,39535,39480,39520,298
01/08/2007,10:28:00,39520,39540,39515,39525,83
01/08/2007,10:30:00,39530,39530,39475,39485,127
01/08/2007,10:32:00,39475,39480,39425,39440,179
01/08/2007,10:34:00,39450,39465,39410,39410,110
01/08/2007,10:36:00,39410,39420,39380,39395,168
01/08/2007,10:38:00,39400,39410,39385,39395,79
01/08/2007,10:40:00,39395,39405,39370,39380,129
01/08/2007,10:42:00,39375,39450,39355,39440,198
01/08/2007,10:44:00,39440,39475,39425,39435,87
01/08/2007,10:46:00,39430,39435,39385,39390,122
01/08/2007,10:48:00,39385,39435,39385,39425,84
01/08/2007,10:50:00,39435,39470,39435,39465,53
01/08/2007,10:52:00,39470,39490,39460,39485,69
01/08/2007,10:54:00,39490,39490,39465,39470,53
01/08/2007,10:56:00,39465,39475,39460,39465,48
01/08/2007,10:58:00,39470,39475,39465,39465,58
01/08/2007,11:00:00,39465,39465,39440,39440,34
01/08/2007,11:02:00,39440,39450,39410,39430,72
01/08/2007,11:04:00,39425,39440,39425,39430,19
01/08/2007,11:06:00,39430,39475,39430,39465,57
01/08/2007,11:08:00,39470,39510,39470,39510,83
01/08/2007,11:10:00,39505,39515,39500,39515,43
01/08/2007,11:12:00,39510,39525,39495,39520,54
01/08/2007,11:14:00,39515,39540,39515,39540,38
01/08/2007,11:16:00,39535,39535,39510,39525,35
01/08/2007,11:18:00,39520,39535,39520,39530,37
01/08/2007,11:20:00,39530,39540,39505,39535,71
01/08/2007,11:22:00,39535,39535,39520,39525,53
01/08/2007,11:24:00,39530,39535,39525,39530,13
01/08/2007,11:26:00,39530,39550,39530,39545,47
01/08/2007,11:28:00,39540,39540,39520,39535,19
01/08/2007,11:30:00,39535,39555,39535,39555,30
01/08/2007,11:32:00,39555,39560,39530,39530,44
01/08/2007,11:34:00,39535,39550,39535,39545,43
01/08/2007,11:36:00,39545,39545,39490,39490,86
01/08/2007,11:38:00,39500,39505,39490,39490,12
01/08/2007,11:40:00,39490,39540,39490,39540,49
01/08/2007,11:42:00,39540,39575,39530,39575,59
01/08/2007,11:44:00,39575,39575,39550,39550,46
01/08/2007,11:46:00,39555,39610,39555,39605,136
01/08/2007,11:48:00,39610,39620,39600,39610,58
01/08/2007,11:50:00,39600,39645,39600,39640,113
01/08/2007,11:52:00,39635,39725,39625,39700,271
01/08/2007,11:54:00,39705,39705,39660,39680,110
01/08/2007,11:56:00,39690,39720,39670,39675,120
01/08/2007,11:58:00,39675,39700,39660,39695,112
01/08/2007,12:00:00,39700,39750,39690,39745,136
01/08/2007,12:02:00,39740,39740,39700,39700,94
01/08/2007,12:04:00,39695,39700,39670,39680,155
01/08/2007,12:06:00,39680,39685,39670,39680,98
01/08/2007,12:08:00,39670,39670,39630,39630,106
01/08/2007,12:10:00,39635,39645,39605,39635,83
01/08/2007,12:12:00,39630,39635,39605,39605,37
01/08/2007,12:14:00,39600,39630,39580,39600,82
01/08/2007,12:16:00,39605,39640,39605,39635,75
01/08/2007,12:18:00,39635,39655,39635,39640,41
01/08/2007,12:20:00,39635,39650,39625,39650,37
01/08/2007,12:22:00,39655,39715,39655,39700,81
01/08/2007,12:24:00,39715,39740,39705,39725,82
01/08/2007,12:26:00,39725,39725,39690,39705,58
01/08/2007,12:28:00,39705,39710,39680,39685,50
01/08/2007,12:30:00,39690,39700,39685,39690,40
01/08/2007,12:32:00,39690,39700,39680,39690,33
01/08/2007,12:34:00,39680,39680,39660,39665,48
01/08/2007,12:36:00,39670,39680,39670,39675,4
01/08/2007,12:38:00,39675,39675,39650,39660,28
01/08/2007,12:40:00,39660,39685,39645,39650,68
01/08/2007,12:42:00,39650,39665,39590,39605,185
01/08/2007,12:44:00,39605,39620,39590,39600,66
01/08/2007,12:46:00,39595,39620,39595,39620,27
01/08/2007,12:48:00,39615,39640,39615,39640,25
01/08/2007,12:50:00,39640,39655,39630,39630,58
01/08/2007,12:52:00,39630,39630,39625,39630,24
01/08/2007,12:54:00,39635,39660,39635,39660,24
01/08/2007,12:56:00,39660,39675,39660,39660,41
01/08/2007,12:58:00,39675,39690,39675,39675,24
01/08/2007,13:00:00,39685,39740,39680,39730,139
01/08/2007,13:02:00,39730,39735,39715,39715,37
01/08/2007,13:04:00,39715,39750,39715,39750,49
01/08/2007,13:06:00,39750,39765,39690,39695,165
01/08/2007,13:08:00,39700,39720,39690,39720,50
01/08/2007,13:10:00,39725,39745,39725,39730,80
01/08/2007,13:12:00,39730,39730,39690,39705,77
01/08/2007,13:14:00,39710,39790,39710,39765,200
01/08/2007,13:16:00,39765,39780,39760,39770,39
01/08/2007,13:18:00,39765,39775,39750,39775,45
01/08/2007,13:20:00,39780,39790,39765,39770,96
01/08/2007,13:22:00,39770,39790,39735,39750,67
01/08/2007,13:24:00,39750,39780,39750,39765,50
01/08/2007,13:26:00,39770,39770,39730,39750,93
01/08/2007,13:28:00,39760,39765,39710,39725,73
01/08/2007,13:30:00,39720,39725,39685,39720,74
01/08/2007,13:32:00,39710,39720,39690,39720,47
01/08/2007,13:34:00,39720,39730,39720,39720,19
01/08/2007,13:36:00,39715,39730,39695,39725,32
01/08/2007,13:38:00,39720,39760,39715,39760,30
01/08/2007,13:40:00,39760,39770,39710,39725,71
01/08/2007,13:42:00,39725,39750,39725,39745,24
01/08/2007,13:44:00,39735,39735,39700,39700,73
01/08/2007,13:46:00,39705,39705,39655,39690,102
01/08/2007,13:48:00,39685,39695,39670,39670,30
01/08/2007,13:50:00,39670,39705,39655,39690,58
01/08/2007,13:52:00,39700,39720,39695,39715,20
01/08/2007,13:54:00,39710,39710,39695,39695,13
01/08/2007,13:56:00,39685,39735,39685,39720,43
01/08/2007,13:58:00,39720,39735,39715,39725,64
01/08/2007,14:00:00,39725,39780,39725,39760,120
01/08/2007,14:02:00,39760,39780,39750,39755,46
01/08/2007,14:04:00,39755,39785,39750,39785,35
01/08/2007,14:06:00,39775,39795,39775,39775,49
01/08/2007,14:08:00,39780,39805,39775,39790,68
01/08/2007,14:10:00,39795,39795,39765,39785,27
01/08/2007,14:12:00,39780,39800,39780,39790,16
01/08/2007,14:14:00,39785,39785,39695,39710,160
01/08/2007,14:16:00,39710,39730,39665,39730,158
01/08/2007,14:18:00,39735,39770,39690,39770,150
01/08/2007,14:20:00,39770,39785,39730,39780,97
01/08/2007,14:22:00,39780,39780,39750,39750,34
01/08/2007,14:24:00,39750,39800,39720,39800,93
01/08/2007,14:26:00,39800,39800,39760,39775,62
01/08/2007,14:28:00,39770,39830,39770,39825,87
01/08/2007,14:30:00,39830,39845,39800,39805,65
01/08/2007,14:32:00,39805,39840,39800,39820,52
01/08/2007,14:34:00,39825,39860,39805,39830,110
01/08/2007,14:36:00,39820,39820,39795,39815,46
01/08/2007,14:38:00,39800,39830,39795,39820,28
01/08/2007,14:40:00,39820,39845,39815,39830,375
01/08/2007,14:42:00,39840,39840,39800,39805,270
01/08/2007,14:44:00,39805,39810,39800,39810,15
01/08/2007,14:46:00,39810,39810,39795,39795,11
01/08/2007,14:48:00,39800,39825,39800,39820,23
01/08/2007,14:50:00,39825,39845,39825,39840,55
01/08/2007,14:52:00,39840,39855,39840,39855,53
01/08/2007,14:54:00,39850,39900,39840,39890,122
01/08/2007,14:56:00,39885,39900,39860,39890,95
01/08/2007,14:58:00,39875,39895,39860,39870,52
01/08/2007,15:00:00,39870,39870,39835,39845,58
01/08/2007,15:02:00,39840,39865,39840,39845,21
01/08/2007,15:04:00,39835,39850,39825,39850,21
01/08/2007,15:06:00,39845,39865,39845,39855,18
01/08/2007,15:08:00,39855,39870,39845,39855,42
01/08/2007,15:10:00,39850,39855,39845,39850,28
01/08/2007,15:12:00,39855,39860,39840,39840,24
01/08/2007,15:14:00,39840,39850,39805,39825,70
01/08/2007,15:16:00,39820,39830,39810,39830,28
01/08/2007,15:18:00,39825,39850,39825,39850,23
01/08/2007,15:20:00,39845,39850,39820,39825,38
01/08/2007,15:22:00,39820,39830,39815,39825,17
01/08/2007,15:24:00,39830,39840,39820,39820,15
01/08/2007,15:26:00,39815,39820,39780,39795,53
01/08/2007,15:28:00,39800,39810,39795,39795,39
01/08/2007,15:30:00,39790,39840,39785,39835,156
01/08/2007,15:32:00,39835,39915,39825,39905,211
01/08/2007,15:34:00,39895,39940,39890,39935,189
01/08/2007,15:36:00,39930,39960,39925,39935,160
01/08/2007,15:38:00,39940,39940,39900,39900,131
01/08/2007,15:40:00,39900,39930,39880,39880,113
01/08/2007,15:42:00,39875,39875,39800,39810,159
01/08/2007,15:44:00,39810,39830,39795,39830,103
01/08/2007,15:46:00,39830,39830,39760,39790,257
01/08/2007,15:48:00,39780,39780,39680,39740,385
01/08/2007,15:50:00,39740,39810,39740,39795,191
01/08/2007,15:52:00,39795,39850,39775,39820,203
01/08/2007,15:54:00,39820,39860,39810,39830,202
01/08/2007,15:56:00,39820,39855,39785,39850,161
01/08/2007,15:58:00,39850,39875,39835,39840,99
01/08/2007,16:00:00,39835,39980,39815,39950,364
01/08/2007,16:02:00,39935,39955,39870,39925,261
01/08/2007,16:04:00,39925,39930,39835,39860,183
01/08/2007,16:06:00,39850,39920,39845,39910,244
01/08/2007,16:08:00,39905,39950,39890,39920,190
01/08/2007,16:10:00,39920,39945,39915,39925,139
01/08/2007,16:12:00,39925,39995,39920,39980,176
01/08/2007,16:14:00,39985,39985,39915,39920,222
01/08/2007,16:16:00,39930,39970,39920,39925,216
01/08/2007,16:18:00,39920,39990,39920,39955,120
01/08/2007,16:20:00,39960,39980,39925,39925,105
01/08/2007,16:22:00,39930,39960,39915,39940,197
01/08/2007,16:24:00,39940,39965,39900,39915,152
01/08/2007,16:26:00,39925,39960,39905,39905,183
01/08/2007,16:28:00,39905,39930,39865,39900,168
01/08/2007,16:30:00,39900,39945,39890,39895,131
01/08/2007,16:32:00,39890,39930,39880,39915,127
01/08/2007,16:34:00,39920,39930,39895,39900,162
01/08/2007,16:36:00,39895,39900,39825,39835,137
01/08/2007,16:38:00,39840,39860,39805,39850,213
01/08/2007,16:40:00,39845,39905,39845,39865,140
01/08/2007,16:42:00,39865,39875,39825,39835,97
01/08/2007,16:44:00,39840,39845,39800,39805,175
01/08/2007,16:46:00,39800,39810,39740,39760,218
01/08/2007,16:48:00,39755,39815,39745,39810,146
01/08/2007,16:50:00,39810,39840,39810,39840,66
01/08/2007,16:52:00,39840,39845,39755,39755,94
01/08/2007,16:54:00,39750,39785,39745,39755,140
01/08/2007,16:56:00,39750,39790,39740,39740,156
01/08/2007,16:58:00,39740,39760,39675,39685,271
01/08/2007,17:00:00,39680,39680,39605,39635,225
01/08/2007,17:02:00,39635,39660,39610,39650,144
01/08/2007,17:04:00,39640,39640,39610,39640,81
01/08/2007,17:06:00,39630,39685,39625,39675,111
01/08/2007,17:08:00,39670,39680,39630,39655,182
01/08/2007,17:10:00,39660,39700,39645,39690,105
01/08/2007,17:12:00,39690,39740,39690,39740,121
01/08/2007,17:14:00,39740,39755,39690,39690,80
01/08/2007,17:16:00,39695,39735,39695,39720,120
01/08/2007,17:18:00,39720,39770,39715,39755,236
01/08/2007,17:20:00,39765,39775,39735,39765,156
01/08/2007,17:22:00,39760,39760,39720,39740,101
01/08/2007,17:24:00,39730,39730,39655,39665,181
01/08/2007,17:26:00,39660,39675,39615,39625,141
01/08/2007,17:28:00,39615,39620,39540,39555,260
01/08/2007,17:30:00,39550,39585,39550,39570,218
01/08/2007,17:32:00,39570,39645,39570,39630,130
01/08/2007,17:34:00,39630,39640,39620,39635,75
01/08/2007,17:36:00,39635,39645,39620,39645,104
01/08/2007,17:38:00,39645,39670,39640,39660,75
02/08/2007,09:00:00,39905,39960,39850,39860,273
02/08/2007,09:02:00,39875,39875,39840,39850,166
02/08/2007,09:04:00,39855,39865,39830,39835,257
02/08/2007,09:06:00,39835,39840,39750,39765,199
02/08/2007,09:08:00,39760,39795,39750,39795,171
02/08/2007,09:10:00,39780,39830,39775,39810,173
02/08/2007,09:12:00,39805,39830,39790,39800,220
02/08/2007,09:14:00,39800,39805,39765,39765,166
02/08/2007,09:16:00,39765,39765,39705,39735,195
02/08/2007,09:18:00,39735,39785,39725,39785,120
02/08/2007,09:20:00,39785,39805,39775,39795,113
02/08/2007,09:22:00,39790,39800,39770,39770,99
02/08/2007,09:24:00,39770,39780,39745,39775,95
02/08/2007,09:26:00,39770,39775,39735,39745,63
02/08/2007,09:28:00,39740,39745,39710,39745,109
02/08/2007,09:30:00,39745,39775,39735,39750,103
02/08/2007,09:32:00,39740,39750,39715,39720,85
02/08/2007,09:34:00,39710,39745,39710,39735,77
02/08/2007,09:36:00,39735,39780,39735,39780,120
02/08/2007,09:38:00,39785,39805,39780,39795,83
02/08/2007,09:40:00,39800,39840,39795,39835,145
02/08/2007,09:42:00,39840,39845,39805,39810,116
02/08/2007,09:44:00,39810,39820,39805,39820,41
02/08/2007,09:46:00,39815,39850,39815,39845,103
02/08/2007,09:48:00,39850,39850,39815,39815,124
02/08/2007,09:50:00,39820,39850,39815,39850,54
02/08/2007,09:52:00,39840,39860,39805,39815,188
02/08/2007,09:54:00,39815,39830,39775,39800,249
02/08/2007,09:56:00,39805,39810,39775,39790,86
02/08/2007,09:58:00,39785,39840,39780,39830,144
02/08/2007,10:00:00,39830,39830,39800,39810,109
02/08/2007,10:02:00,39810,39810,39760,39780,98
02/08/2007,10:04:00,39780,39795,39775,39790,32
02/08/2007,10:06:00,39790,39790,39740,39745,96
02/08/2007,10:08:00,39750,39775,39750,39760,50
02/08/2007,10:10:00,39760,39765,39750,39765,43
02/08/2007,10:12:00,39765,39765,39750,39760,20
02/08/2007,10:14:00,39750,39765,39745,39745,47
02/08/2007,10:16:00,39745,39760,39735,39745,59
02/08/2007,10:18:00,39745,39755,39700,39730,137
02/08/2007,10:20:00,39730,39765,39720,39750,102
02/08/2007,10:22:00,39745,39755,39715,39730,49
02/08/2007,10:24:00,39730,39735,39720,39735,41
02/08/2007,10:26:00,39730,39740,39715,39735,52
02/08/2007,10:28:00,39735,39750,39735,39750,18
02/08/2007,10:30:00,39750,39750,39730,39730,32
02/08/2007,10:32:00,39725,39755,39725,39745,38
02/08/2007,10:34:00,39740,39760,39740,39755,36
02/08/2007,10:36:00,39755,39755,39745,39755,33
02/08/2007,10:38:00,39760,39775,39760,39760,43
02/08/2007,10:40:00,39770,39800,39770,39790,95
02/08/2007,10:42:00,39795,39800,39785,39790,10
02/08/2007,10:44:00,39790,39810,39770,39790,92
02/08/2007,10:46:00,39790,39800,39780,39780,17
02/08/2007,10:48:00,39780,39780,39765,39765,28
02/08/2007,10:50:00,39765,39765,39750,39760,41
02/08/2007,10:52:00,39760,39760,39735,39735,43
02/08/2007,10:54:00,39735,39745,39725,39735,64
02/08/2007,10:56:00,39725,39735,39720,39725,35
02/08/2007,10:58:00,39735,39740,39715,39715,20
02/08/2007,11:00:00,39715,39730,39710,39710,30
02/08/2007,11:02:00,39725,39730,39710,39730,77
02/08/2007,11:04:00,39730,39745,39725,39730,39
02/08/2007,11:06:00,39735,39740,39725,39725,21
02/08/2007,11:08:00,39725,39725,39685,39685,62
02/08/2007,11:10:00,39685,39690,39665,39680,86
02/08/2007,11:12:00,39680,39700,39680,39690,56
02/08/2007,11:14:00,39685,39700,39685,39690,39
02/08/2007,11:16:00,39690,39695,39655,39655,58
02/08/2007,11:18:00,39655,39665,39655,39660,39
02/08/2007,11:20:00,39660,39680,39655,39675,37
02/08/2007,11:22:00,39685,39700,39675,39675,36
02/08/2007,11:24:00,39675,39675,39655,39665,76
02/08/2007,11:26:00,39670,39690,39670,39675,148
02/08/2007,11:28:00,39675,39710,39675,39695,54
02/08/2007,11:30:00,39700,39705,39695,39700,22
02/08/2007,11:32:00,39705,39705,39680,39685,20
02/08/2007,11:34:00,39685,39695,39680,39680,15
02/08/2007,11:36:00,39680,39690,39675,39685,23
02/08/2007,11:38:00,39690,39715,39690,39710,24
02/08/2007,11:40:00,39720,39735,39715,39725,37
02/08/2007,11:42:00,39725,39745,39725,39740,27
02/08/2007,11:44:00,39740,39740,39715,39725,23
02/08/2007,11:46:00,39725,39730,39720,39725,8
02/08/2007,11:48:00,39730,39740,39730,39740,23
02/08/2007,11:50:00,39740,39765,39740,39760,63
02/08/2007,11:52:00,39760,39760,39735,39735,46
02/08/2007,11:54:00,39735,39750,39735,39740,22
02/08/2007,11:56:00,39730,39735,39725,39725,18
02/08/2007,11:58:00,39730,39740,39710,39720,29
02/08/2007,12:00:00,39725,39755,39705,39730,111
02/08/2007,12:02:00,39735,39740,39720,39735,68
02/08/2007,12:04:00,39740,39745,39730,39745,39
02/08/2007,12:06:00,39740,39740,39725,39725,14
02/08/2007,12:08:00,39740,39770,39740,39755,40
02/08/2007,12:10:00,39760,39780,39760,39775,28
02/08/2007,12:12:00,39770,39785,39760,39785,49
02/08/2007,12:14:00,39780,39780,39750,39760,39
02/08/2007,12:16:00,39760,39760,39745,39760,32
02/08/2007,12:18:00,39765,39770,39755,39760,13
02/08/2007,12:20:00,39760,39765,39750,39755,46
02/08/2007,12:22:00,39755,39765,39750,39765,28
02/08/2007,12:24:00,39770,39795,39770,39780,81
02/08/2007,12:26:00,39780,39795,39780,39790,32
02/08/2007,12:28:00,39790,39805,39790,39795,38
02/08/2007,12:30:00,39795,39795,39780,39780,16
02/08/2007,12:32:00,39780,39805,39780,39795,98
02/08/2007,12:34:00,39790,39795,39745,39745,107
02/08/2007,12:36:00,39750,39755,39735,39750,55
02/08/2007,12:38:00,39740,39755,39735,39750,33
02/08/2007,12:40:00,39750,39760,39745,39745,34
02/08/2007,12:42:00,39750,39750,39725,39725,36
02/08/2007,12:44:00,39740,39770,39730,39750,66
02/08/2007,12:46:00,39755,39760,39730,39730,12
02/08/2007,12:48:00,39730,39740,39725,39740,14
02/08/2007,12:50:00,39740,39740,39720,39730,10
02/08/2007,12:52:00,39730,39735,39730,39730,12
02/08/2007,12:54:00,39740,39745,39720,39720,19
02/08/2007,12:56:00,39725,39730,39725,39730,9
02/08/2007,12:58:00,39725,39740,39725,39740,12
02/08/2007,13:00:00,39740,39755,39725,39750,29
02/08/2007,13:02:00,39750,39755,39745,39755,12
02/08/2007,13:04:00,39760,39785,39760,39785,16
02/08/2007,13:06:00,39775,39790,39770,39785,47
02/08/2007,13:08:00,39790,39790,39770,39775,12
02/08/2007,13:10:00,39770,39770,39765,39770,18
02/08/2007,13:12:00,39790,39800,39780,39800,12
02/08/2007,13:14:00,39805,39815,39800,39815,16
02/08/2007,13:16:00,39820,39830,39820,39830,40
02/08/2007,13:18:00,39825,39825,39810,39810,28
02/08/2007,13:20:00,39810,39825,39810,39820,24
02/08/2007,13:22:00,39815,39815,39805,39805,7
02/08/2007,13:24:00,39805,39840,39805,39835,43
02/08/2007,13:26:00,39840,39855,39840,39855,39
02/08/2007,13:28:00,39855,39900,39855,39885,153
02/08/2007,13:30:00,39885,39900,39860,39880,67
02/08/2007,13:32:00,39880,39885,39865,39875,30
02/08/2007,13:34:00,39870,39875,39855,39855,40
02/08/2007,13:36:00,39855,39875,39855,39860,37
02/08/2007,13:38:00,39870,39875,39870,39875,9
02/08/2007,13:40:00,39875,39880,39865,39870,42
02/08/2007,13:42:00,39870,39875,39865,39870,14
02/08/2007,13:44:00,39870,39870,39855,39855,33
02/08/2007,13:46:00,39850,39855,39850,39850,16
02/08/2007,13:48:00,39855,39855,39850,39855,9
02/08/2007,13:50:00,39850,39850,39820,39825,42
02/08/2007,13:52:00,39825,39825,39805,39810,43
02/08/2007,13:54:00,39810,39820,39810,39815,10
02/08/2007,13:56:00,39820,39840,39820,39830,27
02/08/2007,13:58:00,39830,39855,39830,39840,24
02/08/2007,14:00:00,39845,39850,39845,39850,14
02/08/2007,14:02:00,39855,39860,39855,39860,8
02/08/2007,14:04:00,39850,39850,39850,39850,5
02/08/2007,14:06:00,39845,39850,39840,39840,16
02/08/2007,14:08:00,39845,39855,39845,39845,27
02/08/2007,14:10:00,39850,39855,39830,39830,30
02/08/2007,14:12:00,39835,39870,39830,39865,42
02/08/2007,14:14:00,39870,39880,39860,39860,22
02/08/2007,14:16:00,39870,39875,39855,39865,50
02/08/2007,14:18:00,39875,39875,39860,39865,21
02/08/2007,14:20:00,39860,39880,39855,39880,32
02/08/2007,14:22:00,39875,39875,39850,39860,19
02/08/2007,14:24:00,39855,39880,39855,39870,20
02/08/2007,14:26:00,39865,39865,39855,39855,13
02/08/2007,14:28:00,39865,39870,39855,39860,45
02/08/2007,14:30:00,39860,39880,39860,39875,34
02/08/2007,14:32:00,39875,39890,39870,39885,37
02/08/2007,14:34:00,39885,39925,39885,39925,159
02/08/2007,14:36:00,39920,39940,39910,39915,87
02/08/2007,14:38:00,39915,39930,39915,39930,40
02/08/2007,14:40:00,39925,39930,39885,39910,65
02/08/2007,14:42:00,39905,39930,39900,39920,26
02/08/2007,14:44:00,39935,39940,39930,39930,38
02/08/2007,14:46:00,39930,39960,39930,39950,78
02/08/2007,14:48:00,39955,39970,39945,39960,51
02/08/2007,14:50:00,39960,39960,39945,39950,43
02/08/2007,14:52:00,39945,39955,39940,39950,26
02/08/2007,14:54:00,39950,39950,39940,39940,11
02/08/2007,14:56:00,39935,39945,39935,39940,26
02/08/2007,14:58:00,39950,39955,39940,39945,17
02/08/2007,15:00:00,39935,39940,39905,39905,30
02/08/2007,15:02:00,39900,39900,39840,39840,125
02/08/2007,15:04:00,39850,39875,39840,39865,42
02/08/2007,15:06:00,39870,39875,39865,39870,23
02/08/2007,15:08:00,39870,39890,39865,39890,1585
02/08/2007,15:10:00,39890,39925,39865,39910,129
02/08/2007,15:12:00,39915,39955,39900,39910,164
02/08/2007,15:14:00,39910,39930,39910,39930,75
02/08/2007,15:16:00,39930,39935,39910,39920,50
02/08/2007,15:18:00,39920,39925,39910,39925,19
02/08/2007,15:20:00,39920,39925,39890,39895,26
02/08/2007,15:22:00,39900,39925,39895,39910,45
02/08/2007,15:24:00,39905,39910,39890,39890,20
02/08/2007,15:26:00,39890,39900,39875,39875,29
02/08/2007,15:28:00,39875,39890,39860,39860,23
02/08/2007,15:30:00,39865,39880,39850,39865,91
02/08/2007,15:32:00,39870,39905,39860,39900,51
02/08/2007,15:34:00,39900,39925,39895,39915,76
02/08/2007,15:36:00,39920,39925,39880,39895,56
02/08/2007,15:38:00,39890,39925,39890,39920,27
02/08/2007,15:40:00,39925,39955,39920,39950,94
02/08/2007,15:42:00,39950,39970,39940,39950,60
02/08/2007,15:44:00,39950,39960,39915,39930,55
02/08/2007,15:46:00,39920,39980,39920,39980,96
02/08/2007,15:48:00,39980,39985,39960,39985,143
02/08/2007,15:50:00,39985,39985,39950,39975,114
02/08/2007,15:52:00,39970,39980,39960,39975,34
02/08/2007,15:54:00,39965,39965,39920,39930,116
02/08/2007,15:56:00,39920,39940,39920,39930,26
02/08/2007,15:58:00,39930,39965,39930,39960,555
02/08/2007,16:00:00,39965,39970,39915,39925,108
02/08/2007,16:02:00,39925,39955,39920,39945,90
02/08/2007,16:04:00,39950,39950,39900,39905,97
02/08/2007,16:06:00,39900,39915,39860,39860,76
02/08/2007,16:08:00,39870,39880,39850,39880,126
02/08/2007,16:10:00,39875,39890,39845,39885,182
02/08/2007,16:12:00,39880,39880,39845,39860,99
02/08/2007,16:14:00,39865,39885,39860,39870,95
02/08/2007,16:16:00,39870,39915,39870,39915,103
02/08/2007,16:18:00,39915,39920,39865,39870,90
02/08/2007,16:20:00,39875,39915,39850,39915,97
02/08/2007,16:22:00,39915,39920,39890,39900,145
02/08/2007,16:24:00,39910,39940,39905,39935,139
02/08/2007,16:26:00,39935,39940,39905,39905,57
02/08/2007,16:28:00,39900,39930,39885,39920,125
02/08/2007,16:30:00,39925,39930,39895,39920,63
02/08/2007,16:32:00,39920,39975,39920,39975,152
02/08/2007,16:34:00,39965,39970,39920,39935,82
02/08/2007,16:36:00,39935,39960,39935,39955,90
02/08/2007,16:38:00,39955,39965,39950,39950,50
02/08/2007,16:40:00,39950,39975,39945,39960,131
02/08/2007,16:42:00,39965,39975,39955,39965,36
02/08/2007,16:44:00,39970,39995,39950,39955,164
02/08/2007,16:46:00,39950,39950,39910,39915,78
02/08/2007,16:48:00,39915,39945,39910,39945,48
02/08/2007,16:50:00,39950,39960,39935,39945,95
02/08/2007,16:52:00,39950,39955,39935,39955,25
02/08/2007,16:54:00,39960,39965,39940,39940,45
02/08/2007,16:56:00,39940,39965,39935,39955,108
02/08/2007,16:58:00,39955,39955,39905,39905,128
02/08/2007,17:00:00,39905,39905,39840,39860,161
02/08/2007,17:02:00,39860,39870,39830,39835,128
02/08/2007,17:04:00,39835,39845,39815,39840,144
02/08/2007,17:06:00,39830,39885,39830,39880,147
02/08/2007,17:08:00,39875,39880,39825,39825,189
02/08/2007,17:10:00,39820,39825,39785,39790,194
02/08/2007,17:12:00,39795,39825,39790,39815,146
02/08/2007,17:14:00,39810,39830,39795,39820,165
02/08/2007,17:16:00,39820,39820,39775,39815,121
02/08/2007,17:18:00,39805,39835,39805,39835,89
02/08/2007,17:20:00,39840,39850,39825,39825,83
02/08/2007,17:22:00,39825,39885,39820,39885,187
02/08/2007,17:24:00,39890,39900,39875,39880,174
02/08/2007,17:26:00,39885,39900,39875,39900,82
02/08/2007,17:28:00,39900,39930,39900,39920,69
02/08/2007,17:30:00,39925,39930,39905,39910,57
02/08/2007,17:32:00,39910,39910,39880,39895,40
02/08/2007,17:34:00,39895,39920,39890,39905,73
02/08/2007,17:36:00,39890,39890,39885,39890,33
02/08/2007,17:38:00,39895,39905,39890,39900,44
03/08/2007,09:00:00,39975,40020,39940,39955,186
03/08/2007,09:02:00,39960,39975,39950,39950,90
03/08/2007,09:04:00,39955,39995,39950,39990,113
03/08/2007,09:06:00,39995,40000,39980,39990,102
03/08/2007,09:08:00,39985,39995,39965,39965,83
03/08/2007,09:10:00,39965,39970,39935,39935,57
03/08/2007,09:12:00,39930,39930,39910,39915,58
03/08/2007,09:14:00,39920,39935,39915,39930,39
03/08/2007,09:16:00,39930,39950,39930,39945,62
03/08/2007,09:18:00,39945,39955,39945,39950,12
03/08/2007,09:20:00,39950,39955,39945,39950,149
03/08/2007,09:22:00,39950,39990,39950,39985,100
03/08/2007,09:24:00,39985,40025,39980,40015,131
03/08/2007,09:26:00,40010,40040,40010,40040,118
03/08/2007,09:28:00,40040,40045,40025,40040,62
03/08/2007,09:30:00,40045,40070,40045,40045,107
03/08/2007,09:32:00,40050,40055,40045,40055,46
03/08/2007,09:34:00,40060,40060,40050,40060,34
03/08/2007,09:36:00,40065,40075,40055,40065,89
03/08/2007,09:38:00,40065,40070,40045,40050,53
03/08/2007,09:40:00,40050,40060,40045,40055,62
03/08/2007,09:42:00,40055,40065,40055,40060,54
03/08/2007,09:44:00,40060,40065,40020,40030,131
03/08/2007,09:46:00,40030,40045,40010,40020,88
03/08/2007,09:48:00,40005,40025,40000,40005,69
03/08/2007,09:50:00,40005,40005,39995,40000,62
03/08/2007,09:52:00,39995,40000,39955,39980,112
03/08/2007,09:54:00,39980,39985,39950,39950,70
03/08/2007,09:56:00,39950,39955,39920,39955,103
03/08/2007,09:58:00,39945,39950,39895,39915,112
03/08/2007,10:00:00,39900,39930,39900,39920,49
03/08/2007,10:02:00,39930,39950,39925,39945,52
03/08/2007,10:04:00,39940,39960,39935,39960,68
03/08/2007,10:06:00,39965,39965,39930,39935,47
03/08/2007,10:08:00,39930,39965,39930,39955,32
03/08/2007,10:10:00,39965,39990,39965,39985,43
03/08/2007,10:12:00,39990,39995,39975,39975,44
03/08/2007,10:14:00,39975,39990,39965,39970,27
03/08/2007,10:16:00,39970,39985,39940,39950,75
03/08/2007,10:18:00,39945,39965,39940,39945,36
03/08/2007,10:20:00,39945,39960,39945,39945,17
03/08/2007,10:22:00,39945,39960,39945,39960,27
03/08/2007,10:24:00,39960,39970,39950,39960,32
03/08/2007,10:26:00,39960,39965,39945,39955,26
03/08/2007,10:28:00,39955,39970,39955,39965,21
03/08/2007,10:30:00,39965,39970,39945,39950,74
03/08/2007,10:32:00,39950,39965,39935,39965,62
03/08/2007,10:34:00,39965,39975,39935,39940,69
03/08/2007,10:36:00,39940,39955,39935,39955,51
03/08/2007,10:38:00,39950,39955,39930,39940,71
03/08/2007,10:40:00,39940,39945,39915,39920,104
03/08/2007,10:42:00,39925,39940,39915,39935,86
03/08/2007,10:44:00,39930,39975,39930,39970,95
03/08/2007,10:46:00,39975,39975,39955,39960,32
03/08/2007,10:48:00,39965,39970,39950,39950,48
03/08/2007,10:50:00,39950,39955,39940,39955,75
03/08/2007,10:52:00,39955,39970,39950,39970,62
03/08/2007,10:54:00,39970,39975,39950,39950,39
03/08/2007,10:56:00,39955,39970,39950,39955,63
03/08/2007,10:58:00,39960,39970,39945,39965,60
03/08/2007,11:00:00,39965,39980,39960,39980,50
03/08/2007,11:02:00,39985,40020,39975,40020,74
03/08/2007,11:04:00,40020,40040,40015,40020,115
03/08/2007,11:06:00,40020,40035,40015,40035,48
03/08/2007,11:08:00,40035,40035,40010,40025,40
03/08/2007,11:10:00,40025,40030,40020,40025,33
03/08/2007,11:12:00,40020,40020,40015,40015,13
03/08/2007,11:14:00,40010,40015,40005,40015,43
03/08/2007,11:16:00,40020,40040,40020,40035,55
03/08/2007,11:18:00,40040,40040,40015,40015,52
03/08/2007,11:20:00,40015,40030,40015,40025,19
03/08/2007,11:22:00,40035,40035,40025,40030,14
03/08/2007,11:24:00,40030,40040,40030,40035,23
03/08/2007,11:26:00,40030,40030,40005,40005,30
03/08/2007,11:28:00,40005,40010,39975,39985,61
03/08/2007,11:30:00,39985,39995,39985,39985,14
03/08/2007,11:32:00,39985,39995,39980,39985,15
03/08/2007,11:34:00,39985,39990,39965,39980,35
03/08/2007,11:36:00,39980,40000,39980,40000,16
03/08/2007,11:38:00,40000,40005,39985,39985,9
03/08/2007,11:40:00,39985,39990,39980,39990,8
03/08/2007,11:42:00,39990,39995,39990,39995,7
03/08/2007,11:44:00,40000,40010,40000,40000,14
03/08/2007,11:46:00,39995,39995,39980,39985,19
03/08/2007,11:48:00,39985,39985,39980,39980,2
03/08/2007,11:50:00,39975,39980,39965,39980,11
03/08/2007,11:52:00,39985,39985,39965,39965,10
03/08/2007,11:54:00,39970,39970,39960,39960,6
03/08/2007,11:56:00,39955,39965,39945,39965,37
03/08/2007,11:58:00,39960,39970,39960,39970,5
03/08/2007,12:00:00,39970,39985,39970,39975,47
03/08/2007,12:02:00,39980,39985,39975,39985,21
03/08/2007,12:04:00,39990,40010,39990,40010,43
03/08/2007,12:06:00,40015,40015,40005,40015,11
03/08/2007,12:08:00,40015,40020,40005,40005,20
03/08/2007,12:10:00,40005,40010,39990,40010,27
03/08/2007,12:12:00,40015,40020,40000,40005,24
03/08/2007,12:14:00,40005,40010,40000,40000,7
03/08/2007,12:16:00,40000,40000,39970,39975,43
03/08/2007,12:18:00,39970,39975,39970,39975,5
03/08/2007,12:20:00,39975,39985,39975,39985,14
03/08/2007,12:22:00,39985,39985,39985,39985,1
03/08/2007,12:26:00,39995,40020,39995,40005,31
03/08/2007,12:28:00,39995,40000,39995,39995,9
03/08/2007,12:30:00,39995,39995,39985,39995,17
03/08/2007,12:32:00,39995,40015,39995,40015,16
03/08/2007,12:34:00,40010,40015,40010,40015,7
03/08/2007,12:36:00,40015,40015,39995,39995,13
03/08/2007,12:38:00,39995,39995,39990,39995,11
03/08/2007,12:40:00,39995,40000,39960,39960,25
03/08/2007,12:42:00,39965,39970,39960,39970,13
03/08/2007,12:44:00,39985,39985,39980,39980,7
03/08/2007,12:46:00,39975,39980,39975,39975,11
03/08/2007,12:48:00,39975,39975,39950,39960,29
03/08/2007,12:50:00,39960,39975,39960,39970,10
03/08/2007,12:52:00,39980,39995,39980,39995,9
03/08/2007,12:54:00,39995,39995,39990,39990,4
03/08/2007,12:56:00,39995,39995,39995,39995,3
03/08/2007,12:58:00,39990,40005,39990,40000,20
03/08/2007,13:00:00,40000,40000,39975,39980,14
03/08/2007,13:02:00,39990,39990,39980,39980,5
03/08/2007,13:04:00,39975,39990,39970,39990,24
03/08/2007,13:06:00,39995,39995,39990,39990,3
03/08/2007,13:08:00,39985,39995,39985,39995,14
03/08/2007,13:10:00,39995,40000,39995,39995,9
03/08/2007,13:12:00,39995,40010,39990,40000,38
03/08/2007,13:14:00,40005,40005,40005,40005,6
03/08/2007,13:16:00,40005,40010,40005,40010,6
03/08/2007,13:18:00,40010,40015,40005,40015,7
03/08/2007,13:20:00,40015,40015,39995,40000,7
03/08/2007,13:22:00,40000,40010,40000,40010,6
03/08/2007,13:24:00,40005,40010,40000,40010,6
03/08/2007,13:26:00,40010,40015,40010,40010,12
03/08/2007,13:28:00,40015,40020,40005,40010,20
03/08/2007,13:30:00,40010,40025,40010,40015,46
03/08/2007,13:32:00,40025,40040,40025,40025,29
03/08/2007,13:34:00,40030,40040,40030,40040,9
03/08/2007,13:36:00,40030,40030,40025,40025,8
03/08/2007,13:38:00,40030,40035,40030,40035,6
03/08/2007,13:40:00,40030,40035,40030,40035,10
03/08/2007,13:42:00,40035,40040,40035,40040,13
03/08/2007,13:44:00,40040,40080,40040,40055,86
03/08/2007,13:46:00,40060,40060,40040,40045,30
03/08/2007,13:48:00,40050,40050,40050,40050,4
03/08/2007,13:50:00,40050,40050,40035,40045,45
03/08/2007,13:52:00,40045,40045,40025,40025,45
03/08/2007,13:54:00,40025,40030,40020,40030,10
03/08/2007,13:56:00,40025,40035,40020,40030,17
03/08/2007,13:58:00,40025,40030,40025,40025,13
03/08/2007,14:00:00,40025,40040,40025,40035,23
03/08/2007,14:02:00,40025,40025,40025,40025,3
03/08/2007,14:04:00,40035,40035,40020,40020,8
03/08/2007,14:06:00,40020,40020,40020,40020,3
03/08/2007,14:08:00,40020,40035,40020,40030,10
03/08/2007,14:10:00,40030,40030,40015,40015,5
03/08/2007,14:12:00,40020,40020,40000,40015,43
03/08/2007,14:14:00,40015,40040,40015,40035,41
03/08/2007,14:16:00,40040,40060,40030,40060,31
03/08/2007,14:18:00,40045,40050,40045,40050,5
03/08/2007,14:20:00,40055,40070,40055,40070,18
03/08/2007,14:22:00,40075,40115,40060,40100,107
03/08/2007,14:24:00,40105,40110,40090,40110,68
03/08/2007,14:26:00,40110,40115,40095,40105,51
03/08/2007,14:28:00,40105,40110,40080,40110,71
03/08/2007,14:30:00,40110,40110,39965,40015,345
03/08/2007,14:32:00,40005,40040,39970,40000,190
03/08/2007,14:34:00,40005,40005,39925,39925,148
03/08/2007,14:36:00,39925,39950,39870,39885,282
03/08/2007,14:38:00,39890,39920,39870,39920,156
03/08/2007,14:40:00,39920,39920,39875,39895,124
03/08/2007,14:42:00,39900,39920,39885,39915,69
03/08/2007,14:44:00,39920,39940,39905,39920,135
03/08/2007,14:46:00,39915,39935,39900,39935,119
03/08/2007,14:48:00,39930,39960,39915,39940,181
03/08/2007,14:50:00,39935,39950,39925,39945,64
03/08/2007,14:52:00,39940,39945,39915,39945,36
03/08/2007,14:54:00,39945,39960,39925,39940,88
03/08/2007,14:56:00,39940,39945,39925,39925,53
03/08/2007,14:58:00,39925,39930,39915,39920,50
03/08/2007,15:00:00,39920,39935,39910,39920,59
03/08/2007,15:02:00,39925,39935,39925,39930,4
03/08/2007,15:04:00,39925,39925,39920,39920,11
03/08/2007,15:06:00,39925,39925,39920,39920,9
03/08/2007,15:08:00,39920,39920,39885,39905,68
03/08/2007,15:10:00,39905,39905,39865,39865,53
03/08/2007,15:12:00,39865,39880,39850,39875,112
03/08/2007,15:14:00,39880,39900,39880,39880,31
03/08/2007,15:16:00,39880,39895,39880,39880,24
03/08/2007,15:18:00,39880,39885,39870,39880,30
03/08/2007,15:20:00,39875,39875,39830,39830,66
03/08/2007,15:22:00,39840,39860,39840,39850,34
03/08/2007,15:24:00,39850,39850,39835,39845,24
03/08/2007,15:26:00,39845,39850,39835,39835,16
03/08/2007,15:28:00,39840,39860,39815,39860,78
03/08/2007,15:30:00,39855,39890,39820,39830,229
03/08/2007,15:32:00,39830,39860,39830,39850,69
03/08/2007,15:34:00,39855,39865,39835,39860,40
03/08/2007,15:36:00,39865,39880,39850,39880,55
03/08/2007,15:38:00,39875,39930,39860,39925,216
03/08/2007,15:40:00,39920,39925,39890,39890,59
03/08/2007,15:42:00,39890,39900,39875,39890,76
03/08/2007,15:44:00,39890,39900,39880,39885,43
03/08/2007,15:46:00,39885,39890,39835,39850,117
03/08/2007,15:48:00,39850,39860,39770,39770,215
03/08/2007,15:50:00,39780,39795,39740,39755,153
03/08/2007,15:52:00,39755,39780,39745,39765,106
03/08/2007,15:54:00,39765,39790,39740,39755,103
03/08/2007,15:56:00,39755,39755,39715,39720,115
03/08/2007,15:58:00,39720,39725,39670,39685,146
03/08/2007,16:00:00,39685,39695,39585,39590,336
03/08/2007,16:02:00,39590,39640,39560,39625,244
03/08/2007,16:04:00,39630,39630,39525,39525,261
03/08/2007,16:06:00,39530,39545,39495,39530,306
03/08/2007,16:08:00,39520,39595,39515,39570,154
03/08/2007,16:10:00,39570,39610,39550,39610,170
03/08/2007,16:12:00,39610,39620,39560,39600,152
03/08/2007,16:14:00,39600,39610,39565,39610,78
03/08/2007,16:16:00,39615,39650,39615,39630,104
03/08/2007,16:18:00,39630,39640,39605,39625,102
03/08/2007,16:20:00,39620,39645,39570,39580,105
03/08/2007,16:22:00,39575,39610,39565,39610,80
03/08/2007,16:24:00,39600,39655,39600,39650,107
03/08/2007,16:26:00,39630,39670,39625,39645,88
03/08/2007,16:28:00,39645,39660,39630,39655,75
03/08/2007,16:30:00,39655,39695,39655,39680,100
03/08/2007,16:32:00,39670,39670,39610,39610,162
03/08/2007,16:34:00,39615,39630,39570,39580,146
03/08/2007,16:36:00,39565,39595,39540,39580,138
03/08/2007,16:38:00,39575,39615,39550,39555,86
03/08/2007,16:40:00,39555,39590,39550,39575,46
03/08/2007,16:42:00,39570,39570,39510,39520,151
03/08/2007,16:44:00,39515,39550,39485,39530,154
03/08/2007,16:46:00,39530,39530,39465,39490,173
03/08/2007,16:48:00,39490,39515,39490,39515,77
03/08/2007,16:50:00,39515,39550,39510,39550,73
03/08/2007,16:52:00,39550,39560,39530,39550,42
03/08/2007,16:54:00,39550,39600,39550,39595,83
03/08/2007,16:56:00,39600,39630,39580,39630,89
03/08/2007,16:58:00,39625,39625,39575,39595,121
03/08/2007,17:00:00,39590,39620,39570,39610,57
03/08/2007,17:02:00,39625,39635,39590,39605,154
03/08/2007,17:04:00,39615,39645,39610,39635,111
03/08/2007,17:06:00,39635,39635,39605,39610,99
03/08/2007,17:08:00,39615,39625,39610,39620,61
03/08/2007,17:10:00,39620,39620,39590,39615,73
03/08/2007,17:12:00,39615,39700,39615,39700,223
03/08/2007,17:14:00,39700,39715,39605,39610,235
03/08/2007,17:16:00,39610,39610,39585,39590,126
03/08/2007,17:18:00,39600,39615,39570,39570,100
03/08/2007,17:20:00,39570,39615,39570,39610,159
03/08/2007,17:22:00,39610,39615,39590,39595,91
03/08/2007,17:24:00,39595,39600,39570,39575,78
03/08/2007,17:26:00,39585,39600,39540,39545,107
03/08/2007,17:28:00,39545,39575,39535,39575,90
03/08/2007,17:30:00,39575,39580,39565,39575,57
03/08/2007,17:32:00,39575,39585,39550,39550,48
03/08/2007,17:34:00,39570,39615,39570,39590,52
03/08/2007,17:36:00,39600,39610,39595,39605,22
03/08/2007,17:38:00,39610,39620,39595,39620,57
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/07/2007,10:51:00,40230,40240,40225,40230,56
27/07/2007,10:54:00,40230,40240,40140,40150,338
27/07/2007,10:57:00,40150,40250,40150,40195,192
27/07/2007,11:00:00,40205,40225,40100,40100,199
27/07/2007,11:03:00,40105,40155,40075,40155,149
27/07/2007,11:06:00,40160,40215,40160,40205,238
27/07/2007,11:09:00,40210,40220,40155,40185,149
27/07/2007,11:12:00,40195,40210,40135,40155,132
27/07/2007,11:15:00,40155,40175,40080,40080,103
27/07/2007,11:18:00,40075,40115,40030,40035,178
27/07/2007,11:21:00,40040,40140,40040,40125,150
27/07/2007,11:24:00,40125,40135,40060,40060,132
27/07/2007,11:27:00,40060,40065,40000,40000,177
27/07/2007,11:30:00,40005,40045,39985,40040,141
27/07/2007,11:33:00,40035,40095,40020,40085,99
27/07/2007,11:36:00,40080,40080,40025,40040,144
27/07/2007,11:39:00,40035,40050,40025,40025,91
27/07/2007,11:42:00,40030,40075,40020,40030,100
27/07/2007,11:45:00,40035,40095,40035,40085,91
27/07/2007,11:48:00,40100,40120,40100,40110,84
27/07/2007,11:51:00,40100,40110,40095,40110,21
27/07/2007,11:54:00,40100,40100,40025,40025,127
27/07/2007,11:57:00,40030,40050,39985,39985,81
27/07/2007,12:00:00,39990,39990,39900,39915,299
27/07/2007,12:03:00,39925,39950,39895,39920,113
27/07/2007,12:06:00,39920,39930,39870,39925,130
27/07/2007,12:09:00,39930,40005,39930,40005,156
27/07/2007,12:12:00,40005,40050,40005,40005,100
27/07/2007,12:15:00,40005,40070,39995,40060,128
27/07/2007,12:18:00,40060,40070,40000,40070,143
27/07/2007,12:21:00,40065,40070,40000,40020,161
27/07/2007,12:24:00,40025,40030,40010,40020,67
27/07/2007,12:27:00,40015,40050,40015,40030,72
27/07/2007,12:30:00,40035,40115,40035,40080,112
27/07/2007,12:33:00,40065,40160,40065,40130,154
27/07/2007,12:36:00,40120,40180,40115,40145,92
27/07/2007,12:39:00,40145,40145,40100,40115,132
27/07/2007,12:42:00,40115,40160,40105,40150,130
27/07/2007,12:45:00,40150,40155,40085,40105,136
27/07/2007,12:48:00,40100,40120,40065,40065,62
27/07/2007,12:51:00,40060,40095,40025,40065,143
27/07/2007,12:54:00,40065,40065,39995,40035,168
27/07/2007,12:57:00,40040,40060,40025,40055,63
27/07/2007,13:00:00,40055,40065,39995,39995,130
27/07/2007,13:03:00,40000,40000,39940,39945,183
27/07/2007,13:06:00,39950,39985,39925,39965,149
27/07/2007,13:09:00,39965,39965,39920,39945,132
27/07/2007,13:12:00,39930,39930,39830,39865,460
27/07/2007,13:15:00,39860,39885,39825,39840,162
27/07/2007,13:18:00,39845,39845,39725,39785,268
27/07/2007,13:21:00,39775,39775,39735,39750,143
27/07/2007,13:24:00,39745,39780,39705,39755,186
27/07/2007,13:27:00,39750,39770,39640,39640,289
27/07/2007,13:30:00,39635,39735,39605,39725,281
27/07/2007,13:33:00,39730,39750,39650,39745,185
27/07/2007,13:36:00,39745,39770,39675,39735,222
27/07/2007,13:39:00,39735,39815,39730,39795,150
27/07/2007,13:42:00,39790,39840,39765,39780,159
27/07/2007,13:45:00,39785,39800,39750,39800,81
27/07/2007,13:48:00,39800,39840,39770,39815,150
27/07/2007,13:51:00,39815,39835,39810,39830,71
27/07/2007,13:54:00,39835,39855,39815,39825,98
27/07/2007,13:57:00,39825,39855,39755,39855,190
27/07/2007,14:00:00,39850,39895,39830,39850,181
27/07/2007,14:03:00,39845,39860,39800,39825,81
27/07/2007,14:06:00,39825,39875,39825,39835,67
27/07/2007,14:09:00,39845,39880,39825,39850,78
27/07/2007,14:12:00,39850,39865,39830,39830,42
27/07/2007,14:15:00,39830,39850,39795,39835,116
27/07/2007,14:18:00,39840,39850,39800,39815,73
27/07/2007,14:21:00,39815,39840,39805,39815,47
27/07/2007,14:24:00,39820,39820,39780,39790,42
27/07/2007,14:27:00,39810,39820,39785,39800,81
27/07/2007,14:30:00,39800,40025,39800,39945,610
27/07/2007,14:33:00,39950,39950,39830,39930,336
27/07/2007,14:36:00,39940,39955,39900,39955,157
27/07/2007,14:39:00,39950,39980,39900,39945,212
27/07/2007,14:42:00,39945,40085,39940,40020,251
27/07/2007,14:45:00,40020,40065,39995,40020,174
27/07/2007,14:48:00,40020,40045,39970,40000,158
27/07/2007,14:51:00,40000,40030,39945,39955,126
27/07/2007,14:54:00,39955,39980,39915,39915,85
27/07/2007,14:57:00,39920,39950,39895,39895,109
27/07/2007,15:00:00,39900,39980,39895,39975,108
27/07/2007,15:03:00,39960,40050,39960,40035,191
27/07/2007,15:06:00,40050,40105,40025,40065,230
27/07/2007,15:09:00,40060,40095,40040,40080,118
27/07/2007,15:12:00,40080,40100,40050,40065,114
27/07/2007,15:15:00,40060,40080,40035,40035,87
27/07/2007,15:18:00,40040,40050,40035,40050,29
27/07/2007,15:21:00,40050,40070,40045,40050,12
27/07/2007,15:24:00,40060,40095,40055,40090,39
27/07/2007,15:27:00,40090,40090,40080,40085,40
27/07/2007,15:30:00,40075,40075,39955,40015,194
27/07/2007,15:33:00,40015,40085,40005,40050,190
27/07/2007,15:36:00,40040,40065,39975,40000,135
27/07/2007,15:39:00,40000,40000,39865,39905,289
27/07/2007,15:42:00,39920,39950,39845,39950,238
27/07/2007,15:45:00,39950,39990,39895,39930,250
27/07/2007,15:48:00,39940,39970,39920,39945,185
27/07/2007,15:51:00,39950,40015,39925,40010,151
27/07/2007,15:54:00,40005,40020,39960,40005,118
27/07/2007,15:57:00,40010,40020,39970,39985,52
27/07/2007,16:00:00,39990,40015,39935,39990,222
27/07/2007,16:03:00,39980,40090,39960,40090,219
27/07/2007,16:06:00,40100,40170,40085,40100,264
27/07/2007,16:09:00,40100,40185,40080,40170,173
27/07/2007,16:12:00,40155,40210,40155,40175,238
27/07/2007,16:15:00,40175,40185,40105,40150,210
27/07/2007,16:18:00,40160,40220,40140,40190,291
27/07/2007,16:21:00,40190,40210,40130,40145,189
27/07/2007,16:24:00,40145,40175,40110,40115,207
27/07/2007,16:27:00,40115,40120,40050,40075,295
27/07/2007,16:30:00,40085,40165,40085,40110,157
27/07/2007,16:33:00,40100,40145,40080,40080,133
27/07/2007,16:36:00,40080,40105,40050,40070,95
27/07/2007,16:39:00,40060,40060,39985,39995,176
27/07/2007,16:42:00,39995,40075,39995,40045,109
27/07/2007,16:45:00,40045,40060,39925,39970,192
27/07/2007,16:48:00,39970,39970,39860,39865,240
27/07/2007,16:51:00,39865,39880,39830,39840,188
27/07/2007,16:54:00,39865,39930,39860,39890,194
27/07/2007,16:57:00,39885,39900,39800,39900,243
27/07/2007,17:00:00,39900,39930,39855,39885,259
27/07/2007,17:03:00,39875,39930,39855,39925,188
27/07/2007,17:06:00,39920,39985,39915,39965,222
27/07/2007,17:09:00,39975,40055,39945,40020,176
27/07/2007,17:12:00,40025,40040,39950,39980,110
27/07/2007,17:15:00,39975,39975,39885,39905,184
27/07/2007,17:18:00,39910,39950,39905,39920,147
27/07/2007,17:21:00,39930,39930,39890,39895,132
27/07/2007,17:24:00,39890,39915,39850,39850,185
27/07/2007,17:27:00,39850,39855,39780,39835,179
27/07/2007,17:30:00,39830,39850,39800,39820,211
27/07/2007,17:33:00,39825,39835,39785,39785,100
27/07/2007,17:36:00,39785,39800,39755,39790,101
27/07/2007,17:39:00,39795,39800,39775,39800,29
30/07/2007,09:00:00,39950,40005,39860,39890,228
30/07/2007,09:03:00,39890,39900,39865,39890,155
30/07/2007,09:06:00,39890,39895,39770,39810,170
30/07/2007,09:09:00,39810,39830,39775,39830,122
30/07/2007,09:12:00,39830,39890,39830,39865,141
30/07/2007,09:15:00,39860,39905,39860,39900,106
30/07/2007,09:18:00,39900,39935,39895,39930,98
30/07/2007,09:21:00,39935,39960,39925,39950,124
30/07/2007,09:24:00,39935,40015,39935,40010,140
30/07/2007,09:27:00,40010,40040,40010,40020,172
30/07/2007,09:30:00,40025,40050,40010,40025,174
30/07/2007,09:33:00,40025,40050,40020,40040,110
30/07/2007,09:36:00,40035,40070,40025,40025,140
30/07/2007,09:39:00,40025,40025,39970,39970,93
30/07/2007,09:42:00,39970,40000,39965,39980,89
30/07/2007,09:45:00,39990,40030,39990,40020,71
30/07/2007,09:48:00,40025,40065,40025,40060,98
30/07/2007,09:51:00,40060,40085,40050,40055,82
30/07/2007,09:54:00,40065,40065,40015,40015,44
30/07/2007,09:57:00,40015,40015,39980,40000,68
30/07/2007,10:00:00,40005,40010,39975,39985,67
30/07/2007,10:03:00,39980,39985,39955,39975,97
30/07/2007,10:06:00,39970,39985,39955,39985,75
30/07/2007,10:09:00,39990,39990,39925,39930,131
30/07/2007,10:12:00,39935,39960,39895,39910,95
30/07/2007,10:15:00,39910,39980,39905,39935,208
30/07/2007,10:18:00,39935,39980,39935,39960,44
30/07/2007,10:21:00,39960,39975,39950,39960,49
30/07/2007,10:24:00,39965,39975,39950,39975,27
30/07/2007,10:27:00,39975,39975,39960,39965,15
30/07/2007,10:30:00,39965,39965,39940,39940,40
30/07/2007,10:33:00,39940,39960,39930,39940,66
30/07/2007,10:36:00,39940,39955,39905,39925,67
30/07/2007,10:39:00,39930,39945,39920,39945,42
30/07/2007,10:42:00,39940,39940,39895,39905,70
30/07/2007,10:45:00,39895,39895,39820,39870,156
30/07/2007,10:48:00,39870,39880,39840,39855,88
30/07/2007,10:51:00,39855,39855,39760,39780,170
30/07/2007,10:54:00,39775,39815,39775,39810,83
30/07/2007,10:57:00,39810,39810,39760,39770,129
30/07/2007,11:00:00,39775,39780,39725,39755,139
30/07/2007,11:03:00,39765,39800,39745,39750,135
30/07/2007,11:06:00,39750,39785,39740,39765,116
30/07/2007,11:09:00,39770,39780,39750,39755,34
30/07/2007,11:12:00,39760,39765,39680,39700,129
30/07/2007,11:15:00,39695,39730,39695,39705,70
30/07/2007,11:18:00,39715,39745,39715,39740,50
30/07/2007,11:21:00,39735,39780,39735,39770,105
30/07/2007,11:24:00,39765,39775,39755,39760,23
30/07/2007,11:27:00,39760,39845,39760,39845,152
30/07/2007,11:30:00,39845,39845,39805,39835,50
30/07/2007,11:33:00,39840,39850,39815,39835,32
30/07/2007,11:36:00,39835,39855,39820,39850,59
30/07/2007,11:39:00,39845,39845,39830,39835,13
30/07/2007,11:42:00,39830,39830,39795,39810,59
30/07/2007,11:45:00,39815,39820,39805,39805,17
30/07/2007,11:48:00,39800,39805,39755,39760,64
30/07/2007,11:51:00,39770,39790,39770,39780,20
30/07/2007,11:54:00,39785,39835,39785,39830,50
30/07/2007,11:57:00,39840,39840,39820,39830,16
30/07/2007,12:00:00,39830,39830,39805,39815,30
30/07/2007,12:03:00,39825,39830,39800,39825,42
30/07/2007,12:06:00,39830,39835,39825,39835,417
30/07/2007,12:09:00,39840,39870,39840,39840,68
30/07/2007,12:12:00,39840,39865,39840,39850,24
30/07/2007,12:15:00,39855,39875,39850,39870,21
30/07/2007,12:18:00,39875,39905,39875,39880,69
30/07/2007,12:21:00,39870,39885,39840,39840,88
30/07/2007,12:24:00,39845,39850,39825,39830,82
30/07/2007,12:27:00,39830,39850,39820,39820,27
30/07/2007,12:30:00,39820,39820,39685,39685,259
30/07/2007,12:33:00,39685,39730,39660,39665,223
30/07/2007,12:36:00,39650,39660,39610,39640,179
30/07/2007,12:39:00,39640,39675,39600,39635,167
30/07/2007,12:42:00,39640,39710,39620,39710,198
30/07/2007,12:45:00,39695,39710,39680,39690,79
30/07/2007,12:48:00,39690,39695,39655,39690,79
30/07/2007,12:51:00,39700,39770,39670,39740,108
30/07/2007,12:54:00,39740,39770,39730,39750,64
30/07/2007,12:57:00,39760,39785,39745,39775,65
30/07/2007,13:00:00,39770,39865,39765,39850,126
30/07/2007,13:03:00,39850,39880,39800,39820,94
30/07/2007,13:06:00,39815,39815,39770,39785,67
30/07/2007,13:09:00,39790,39820,39790,39810,55
30/07/2007,13:12:00,39820,39830,39785,39800,56
30/07/2007,13:15:00,39810,39815,39770,39780,41
30/07/2007,13:18:00,39780,39780,39760,39770,26
30/07/2007,13:21:00,39765,39780,39730,39780,84
30/07/2007,13:24:00,39760,39765,39710,39715,61
30/07/2007,13:27:00,39720,39730,39710,39725,14
30/07/2007,13:30:00,39725,39755,39725,39755,36
30/07/2007,13:33:00,39750,39750,39730,39735,12
30/07/2007,13:36:00,39760,39785,39745,39780,46
30/07/2007,13:39:00,39765,39770,39725,39750,38
30/07/2007,13:42:00,39740,39775,39740,39755,21
30/07/2007,13:45:00,39760,39770,39745,39770,20
30/07/2007,13:48:00,39765,39765,39750,39750,6
30/07/2007,13:51:00,39745,39770,39740,39770,18
30/07/2007,13:54:00,39750,39750,39710,39720,20
30/07/2007,13:57:00,39710,39715,39675,39695,52
30/07/2007,14:00:00,39680,39700,39665,39675,31
30/07/2007,14:03:00,39680,39680,39630,39655,89
30/07/2007,14:06:00,39660,39680,39655,39680,40
30/07/2007,14:09:00,39670,39690,39670,39670,120
30/07/2007,14:12:00,39665,39705,39665,39700,28
30/07/2007,14:15:00,39685,39725,39685,39725,94
30/07/2007,14:18:00,39730,39770,39715,39765,89
30/07/2007,14:21:00,39765,39820,39760,39815,152
30/07/2007,14:24:00,39820,39820,39795,39800,63
30/07/2007,14:27:00,39805,39820,39795,39795,76
30/07/2007,14:30:00,39805,39815,39795,39815,51
30/07/2007,14:33:00,39820,39860,39815,39850,140
30/07/2007,14:36:00,39845,39845,39825,39840,22
30/07/2007,14:39:00,39850,39895,39850,39895,36
30/07/2007,14:42:00,39900,39900,39875,39890,34
30/07/2007,14:45:00,39890,39935,39890,39910,97
30/07/2007,14:48:00,39910,39915,39890,39895,37
30/07/2007,14:51:00,39895,39900,39835,39845,99
30/07/2007,14:54:00,39850,39865,39850,39855,26
30/07/2007,14:57:00,39860,39865,39850,39865,18
30/07/2007,15:00:00,39865,39915,39865,39900,59
30/07/2007,15:03:00,39900,39920,39895,39915,45
30/07/2007,15:06:00,39915,39955,39915,39925,68
30/07/2007,15:09:00,39925,39955,39925,39945,57
30/07/2007,15:12:00,39940,39940,39900,39915,54
30/07/2007,15:15:00,39905,39920,39900,39920,37
30/07/2007,15:18:00,39910,39925,39905,39920,32
30/07/2007,15:21:00,39925,39930,39920,39920,11
30/07/2007,15:24:00,39935,39935,39890,39895,34
30/07/2007,15:27:00,39900,39920,39895,39920,22
30/07/2007,15:30:00,39915,39945,39915,39945,87
30/07/2007,15:33:00,39975,39975,39975,39975,1
30/07/2007,15:36:00,39930,39930,39870,39870,93
30/07/2007,15:39:00,39875,39880,39795,39800,121
30/07/2007,15:42:00,39790,39860,39790,39855,106
30/07/2007,15:45:00,39860,39925,39860,39925,130
30/07/2007,16:00:00,40005,40030,39945,39960,170
30/07/2007,16:03:00,39970,39995,39960,39970,142
30/07/2007,16:06:00,39960,39960,39880,39940,173
30/07/2007,16:09:00,39940,40000,39925,39970,130
30/07/2007,16:12:00,39960,39970,39920,39920,130
30/07/2007,16:15:00,39925,39960,39875,39930,218
30/07/2007,16:18:00,39925,39955,39910,39945,67
30/07/2007,16:21:00,39950,40020,39950,40010,168
30/07/2007,16:24:00,40015,40020,39960,40000,75
30/07/2007,16:27:00,40000,40000,39960,39965,50
30/07/2007,16:30:00,39965,39965,39890,39900,169
30/07/2007,16:33:00,39900,39945,39885,39900,103
30/07/2007,16:36:00,39895,39915,39850,39880,206
30/07/2007,16:39:00,39895,39900,39855,39870,85
30/07/2007,16:42:00,39870,39905,39840,39860,124
30/07/2007,16:45:00,39855,39885,39800,39815,115
30/07/2007,16:48:00,39810,39865,39805,39840,88
30/07/2007,16:51:00,39840,39875,39820,39860,66
30/07/2007,16:54:00,39865,39880,39835,39850,153
30/07/2007,16:57:00,39850,39870,39795,39795,137
30/07/2007,17:00:00,39805,39870,39795,39850,165
30/07/2007,17:03:00,39850,39850,39790,39820,132
30/07/2007,17:06:00,39820,39835,39755,39760,109
30/07/2007,17:09:00,39760,39785,39730,39730,189
30/07/2007,17:12:00,39725,39760,39710,39750,103
30/07/2007,17:15:00,39755,39810,39750,39780,87
30/07/2007,17:18:00,39785,39795,39760,39780,108
30/07/2007,17:21:00,39785,39810,39760,39765,103
30/07/2007,17:24:00,39765,39765,39735,39735,206
30/07/2007,17:27:00,39735,39790,39730,39775,212
30/07/2007,17:30:00,39760,39775,39735,39745,98
30/07/2007,17:33:00,39755,39755,39730,39735,323
30/07/2007,17:36:00,39735,39755,39730,39745,66
30/07/2007,17:39:00,39750,39755,39730,39745,38
31/07/2007,09:00:00,40080,40100,40005,40055,263
31/07/2007,09:03:00,40055,40115,40050,40115,271
31/07/2007,09:06:00,40120,40150,40110,40150,302
31/07/2007,09:09:00,40150,40180,40145,40150,232
31/07/2007,09:12:00,40150,40155,40135,40135,135
31/07/2007,09:15:00,40135,40150,40110,40150,149
31/07/2007,09:18:00,40155,40185,40155,40175,122
31/07/2007,09:21:00,40175,40175,40070,40080,216
31/07/2007,09:24:00,40085,40125,40085,40100,119
31/07/2007,09:27:00,40100,40100,40065,40095,75
31/07/2007,09:30:00,40090,40110,40055,40110,189
31/07/2007,09:33:00,40110,40145,40110,40140,124
31/07/2007,09:36:00,40145,40145,40115,40115,74
31/07/2007,09:39:00,40120,40145,40110,40140,113
31/07/2007,09:42:00,40140,40140,40110,40120,102
31/07/2007,09:45:00,40120,40140,40120,40130,80
31/07/2007,09:48:00,40130,40160,40130,40150,117
31/07/2007,09:51:00,40150,40165,40150,40160,56
31/07/2007,09:54:00,40155,40190,40155,40170,134
31/07/2007,09:57:00,40170,40190,40130,40145,134
31/07/2007,10:00:00,40145,40180,40145,40160,117
31/07/2007,10:03:00,40160,40200,40155,40200,104
31/07/2007,10:06:00,40195,40205,40180,40200,166
31/07/2007,10:09:00,40200,40220,40190,40190,111
31/07/2007,10:12:00,40185,40200,40180,40195,42
31/07/2007,10:15:00,40190,40205,40180,40185,71
31/07/2007,10:18:00,40185,40200,40165,40165,57
31/07/2007,10:21:00,40170,40170,40135,40145,134
31/07/2007,10:24:00,40140,40170,40130,40165,82
31/07/2007,10:27:00,40165,40210,40165,40210,79
31/07/2007,10:30:00,40205,40250,40205,40245,134
31/07/2007,10:33:00,40240,40250,40230,40240,84
31/07/2007,10:36:00,40240,40285,40240,40270,211
31/07/2007,10:39:00,40275,40280,40260,40260,105
31/07/2007,10:42:00,40265,40270,40250,40260,61
31/07/2007,10:45:00,40265,40300,40260,40280,175
31/07/2007,10:48:00,40280,40285,40265,40280,91
31/07/2007,10:51:00,40280,40300,40280,40300,95
31/07/2007,10:54:00,40305,40355,40300,40350,204
31/07/2007,10:57:00,40350,40385,40350,40375,177
31/07/2007,11:00:00,40375,40390,40345,40355,154
31/07/2007,11:03:00,40350,40370,40330,40350,135
31/07/2007,11:06:00,40355,40375,40350,40365,78
31/07/2007,11:09:00,40350,40380,40350,40380,68
31/07/2007,11:12:00,40385,40390,40335,40340,119
31/07/2007,11:15:00,40345,40370,40340,40365,165
31/07/2007,11:18:00,40365,40390,40345,40380,84
31/07/2007,11:21:00,40380,40420,40380,40395,247
31/07/2007,11:24:00,40395,40415,40385,40390,92
31/07/2007,11:27:00,40385,40390,40375,40375,35
31/07/2007,11:30:00,40375,40375,40345,40345,39
31/07/2007,11:33:00,40340,40370,40340,40370,36
31/07/2007,11:36:00,40360,40360,40350,40350,22
31/07/2007,11:39:00,40345,40365,40345,40360,36
31/07/2007,11:42:00,40360,40360,40345,40350,11
31/07/2007,11:45:00,40350,40370,40335,40360,60
31/07/2007,11:48:00,40360,40395,40360,40390,50
31/07/2007,11:51:00,40380,40385,40370,40375,54
31/07/2007,11:54:00,40380,40410,40380,40400,67
31/07/2007,11:57:00,40400,40440,40400,40420,87
31/07/2007,12:00:00,40420,40430,40405,40405,57
31/07/2007,12:03:00,40410,40415,40405,40410,15
31/07/2007,12:06:00,40425,40425,40410,40410,23
31/07/2007,12:09:00,40405,40410,40375,40375,65
31/07/2007,12:12:00,40375,40375,40345,40350,105
31/07/2007,12:15:00,40350,40380,40345,40360,141
31/07/2007,12:18:00,40355,40370,40350,40360,32
31/07/2007,12:21:00,40360,40375,40355,40375,17
31/07/2007,12:24:00,40365,40365,40355,40355,35
31/07/2007,12:27:00,40355,40355,40345,40350,27
31/07/2007,12:30:00,40350,40370,40350,40360,19
31/07/2007,12:33:00,40370,40370,40360,40360,6
31/07/2007,12:36:00,40365,40370,40365,40370,12
31/07/2007,12:39:00,40370,40390,40370,40390,32
31/07/2007,12:42:00,40385,40390,40375,40385,33
31/07/2007,12:45:00,40390,40390,40385,40385,5
31/07/2007,12:48:00,40385,40410,40380,40400,56
31/07/2007,12:51:00,40400,40420,40400,40410,36
31/07/2007,12:54:00,40410,40420,40400,40405,37
31/07/2007,12:57:00,40405,40415,40400,40415,31
31/07/2007,13:00:00,40415,40430,40415,40420,82
31/07/2007,13:03:00,40420,40460,40420,40430,107
31/07/2007,13:06:00,40425,40445,40410,40420,90
31/07/2007,13:09:00,40425,40430,40405,40425,74
31/07/2007,13:12:00,40430,40435,40410,40435,38
31/07/2007,13:15:00,40430,40445,40430,40435,31
31/07/2007,13:18:00,40440,40465,40435,40450,119
31/07/2007,13:21:00,40445,40465,40440,40455,63
31/07/2007,13:24:00,40445,40450,40430,40440,58
31/07/2007,13:27:00,40435,40470,40435,40455,96
31/07/2007,13:30:00,40455,40470,40450,40465,182
31/07/2007,13:33:00,40460,40485,40455,40480,57
31/07/2007,13:36:00,40475,40480,40455,40460,83
31/07/2007,13:39:00,40455,40465,40455,40460,17
31/07/2007,13:42:00,40450,40450,40435,40440,52
31/07/2007,13:45:00,40440,40465,40440,40460,30
31/07/2007,13:48:00,40455,40460,40450,40450,16
31/07/2007,13:51:00,40450,40450,40450,40450,7
31/07/2007,13:54:00,40450,40460,40450,40460,16
31/07/2007,13:57:00,40470,40475,40460,40460,47
31/07/2007,14:00:00,40470,40475,40465,40470,20
31/07/2007,14:03:00,40470,40470,40445,40450,18
31/07/2007,14:06:00,40450,40455,40445,40445,10
31/07/2007,14:09:00,40445,40445,40425,40430,33
31/07/2007,14:12:00,40430,40450,40430,40450,15
31/07/2007,14:15:00,40450,40455,40430,40435,25
31/07/2007,14:18:00,40440,40475,40440,40475,45
31/07/2007,14:21:00,40470,40475,40455,40465,55
31/07/2007,14:24:00,40465,40465,40435,40445,39
31/07/2007,14:27:00,40445,40450,40435,40450,42
31/07/2007,14:30:00,40450,40500,40450,40455,244
31/07/2007,14:33:00,40450,40480,40440,40480,123
31/07/2007,14:36:00,40480,40495,40445,40445,98
31/07/2007,14:39:00,40450,40460,40425,40445,58
31/07/2007,14:42:00,40440,40440,40415,40430,96
31/07/2007,14:45:00,40435,40435,40350,40350,165
31/07/2007,14:48:00,40360,40390,40350,40360,106
31/07/2007,14:51:00,40360,40375,40340,40375,154
31/07/2007,14:54:00,40370,40405,40360,40390,105
31/07/2007,14:57:00,40380,40400,40370,40380,82
31/07/2007,15:00:00,40375,40415,40375,40405,92
31/07/2007,15:03:00,40410,40425,40390,40410,86
31/07/2007,15:06:00,40410,40415,40360,40380,68
31/07/2007,15:09:00,40370,40415,40370,40390,88
31/07/2007,15:12:00,40385,40395,40335,40350,125
31/07/2007,15:15:00,40355,40365,40350,40360,81
31/07/2007,15:18:00,40365,40365,40335,40355,108
31/07/2007,15:21:00,40360,40380,40340,40380,77
31/07/2007,15:36:00,40385,40385,40370,40370,22
31/07/2007,15:39:00,40360,40375,40330,40360,189
31/07/2007,15:42:00,40360,40385,40320,40325,311
31/07/2007,15:45:00,40325,40365,40305,40335,201
31/07/2007,15:48:00,40340,40365,40320,40335,150
31/07/2007,15:51:00,40335,40365,40330,40350,65
31/07/2007,15:54:00,40355,40385,40345,40355,90
31/07/2007,15:57:00,40360,40385,40360,40380,47
31/07/2007,16:00:00,40385,40470,40385,40455,278
31/07/2007,16:03:00,40450,40460,40415,40415,110
31/07/2007,16:06:00,40415,40445,40415,40440,76
31/07/2007,16:09:00,40440,40455,40430,40430,233
31/07/2007,16:12:00,40435,40465,40420,40420,182
31/07/2007,16:15:00,40420,40430,40380,40385,222
31/07/2007,16:18:00,40380,40400,40365,40390,112
31/07/2007,16:21:00,40385,40390,40340,40370,222
31/07/2007,16:24:00,40375,40390,40340,40345,181
31/07/2007,16:27:00,40350,40360,40295,40295,265
31/07/2007,16:30:00,40310,40360,40300,40320,200
31/07/2007,16:33:00,40320,40345,40305,40310,237
31/07/2007,16:36:00,40305,40330,40295,40310,186
31/07/2007,16:39:00,40315,40320,40260,40280,211
31/07/2007,16:42:00,40290,40295,40255,40260,123
31/07/2007,16:45:00,40260,40265,40205,40215,240
31/07/2007,16:48:00,40220,40235,40190,40215,240
31/07/2007,16:51:00,40215,40220,40150,40165,242
31/07/2007,16:54:00,40160,40250,40155,40250,256
31/07/2007,16:57:00,40245,40265,40240,40265,181
31/07/2007,17:00:00,40260,40265,40235,40255,135
31/07/2007,17:03:00,40270,40335,40270,40335,85
31/07/2007,17:06:00,40340,40375,40340,40355,120
31/07/2007,17:09:00,40355,40385,40345,40370,101
31/07/2007,17:12:00,40360,40380,40360,40370,116
31/07/2007,17:15:00,40380,40380,40350,40365,207
31/07/2007,17:18:00,40370,40410,40365,40400,272
31/07/2007,17:21:00,40395,40410,40375,40385,283
31/07/2007,17:24:00,40380,40410,40360,40410,281
31/07/2007,17:27:00,40410,40480,40405,40450,309
31/07/2007,17:30:00,40450,40495,40450,40480,162
31/07/2007,17:33:00,40480,40490,40465,40475,188
31/07/2007,17:36:00,40470,40495,40470,40480,151
31/07/2007,17:39:00,40485,40495,40465,40490,43
01/08/2007,09:00:00,39705,39715,39625,39660,746
01/08/2007,09:03:00,39665,39670,39580,39595,496
01/08/2007,09:06:00,39595,39650,39560,39615,397
01/08/2007,09:09:00,39615,39615,39515,39520,398
01/08/2007,09:12:00,39525,39625,39520,39585,314
01/08/2007,09:15:00,39580,39590,39545,39580,147
01/08/2007,09:18:00,39580,39655,39570,39630,248
01/08/2007,09:21:00,39635,39735,39625,39730,327
01/08/2007,09:24:00,39720,39755,39700,39705,246
01/08/2007,09:27:00,39700,39710,39670,39695,179
01/08/2007,09:30:00,39685,39685,39625,39635,179
01/08/2007,09:33:00,39635,39635,39590,39625,195
01/08/2007,09:36:00,39625,39670,39625,39660,170
01/08/2007,09:39:00,39660,39705,39645,39685,205
01/08/2007,09:42:00,39675,39675,39615,39625,133
01/08/2007,09:45:00,39630,39670,39620,39670,73
01/08/2007,09:48:00,39660,39690,39640,39655,137
01/08/2007,09:51:00,39660,39665,39630,39635,93
01/08/2007,09:54:00,39635,39660,39610,39610,123
01/08/2007,09:57:00,39620,39620,39580,39615,148
01/08/2007,10:00:00,39615,39680,39615,39650,153
01/08/2007,10:03:00,39645,39660,39620,39655,92
01/08/2007,10:06:00,39650,39660,39640,39645,58
01/08/2007,10:09:00,39650,39665,39585,39585,191
01/08/2007,10:12:00,39590,39605,39560,39590,135
01/08/2007,10:15:00,39590,39595,39555,39580,83
01/08/2007,10:18:00,39575,39620,39565,39565,163
01/08/2007,10:21:00,39570,39575,39545,39555,152
01/08/2007,10:24:00,39550,39550,39480,39500,340
01/08/2007,10:27:00,39500,39540,39490,39525,173
01/08/2007,10:30:00,39530,39530,39455,39460,181
01/08/2007,10:33:00,39460,39470,39410,39410,235
01/08/2007,10:36:00,39410,39420,39380,39400,216
01/08/2007,10:39:00,39405,39410,39370,39380,160
01/08/2007,10:42:00,39375,39475,39355,39460,237
01/08/2007,10:45:00,39450,39455,39385,39390,170
01/08/2007,10:48:00,39385,39465,39385,39460,120
01/08/2007,10:51:00,39465,39490,39455,39485,86
01/08/2007,10:54:00,39490,39490,39460,39465,70
01/08/2007,10:57:00,39460,39475,39460,39465,89
01/08/2007,11:00:00,39465,39465,39415,39415,56
01/08/2007,11:03:00,39420,39445,39410,39430,69
01/08/2007,11:06:00,39430,39490,39430,39490,98
01/08/2007,11:09:00,39485,39515,39485,39515,85
01/08/2007,11:12:00,39510,39530,39495,39530,61
01/08/2007,11:15:00,39530,39540,39510,39525,66
01/08/2007,11:18:00,39520,39535,39505,39515,74
01/08/2007,11:21:00,39515,39540,39510,39525,87
01/08/2007,11:24:00,39530,39535,39525,39535,33
01/08/2007,11:27:00,39535,39550,39520,39535,46
01/08/2007,11:30:00,39535,39560,39535,39550,52
01/08/2007,11:33:00,39550,39550,39530,39545,65
01/08/2007,11:36:00,39545,39545,39490,39500,91
01/08/2007,11:39:00,39505,39540,39490,39540,56
01/08/2007,11:42:00,39540,39575,39530,39560,89
01/08/2007,11:45:00,39560,39610,39550,39605,152
01/08/2007,11:48:00,39610,39620,39600,39610,76
01/08/2007,11:51:00,39615,39725,39610,39700,366
01/08/2007,11:54:00,39705,39720,39660,39695,194
01/08/2007,11:57:00,39695,39700,39660,39695,148
01/08/2007,12:00:00,39700,39750,39690,39735,185
01/08/2007,12:03:00,39735,39740,39670,39680,200
01/08/2007,12:06:00,39680,39685,39645,39655,161
01/08/2007,12:09:00,39650,39655,39605,39635,126
01/08/2007,12:12:00,39630,39635,39600,39620,69
01/08/2007,12:15:00,39620,39640,39580,39635,125
01/08/2007,12:18:00,39635,39655,39625,39625,62
01/08/2007,12:21:00,39635,39715,39635,39700,97
01/08/2007,12:24:00,39715,39740,39700,39700,123
01/08/2007,12:27:00,39705,39710,39680,39685,67
01/08/2007,12:30:00,39690,39700,39680,39685,52
01/08/2007,12:33:00,39690,39700,39660,39665,69
01/08/2007,12:36:00,39670,39680,39655,39655,23
01/08/2007,12:39:00,39655,39685,39645,39650,77
01/08/2007,12:42:00,39650,39665,39590,39615,219
01/08/2007,12:45:00,39605,39620,39590,39620,59
01/08/2007,12:48:00,39615,39655,39615,39655,51
01/08/2007,12:51:00,39655,39655,39625,39630,56
01/08/2007,12:54:00,39635,39675,39635,39665,46
01/08/2007,12:57:00,39660,39690,39660,39675,43
01/08/2007,13:00:00,39685,39740,39680,39725,175
01/08/2007,13:03:00,39715,39750,39715,39750,50
01/08/2007,13:06:00,39750,39765,39690,39710,191
01/08/2007,13:09:00,39710,39745,39690,39730,104
01/08/2007,13:12:00,39730,39770,39690,39770,185
01/08/2007,13:15:00,39770,39790,39760,39770,131
01/08/2007,13:18:00,39765,39790,39750,39790,102
01/08/2007,13:21:00,39790,39790,39735,39750,106
01/08/2007,13:24:00,39750,39780,39750,39755,95
01/08/2007,13:27:00,39765,39765,39710,39725,121
01/08/2007,13:30:00,39720,39725,39685,39700,110
01/08/2007,13:33:00,39705,39730,39705,39720,30
01/08/2007,13:36:00,39715,39730,39695,39715,35
01/08/2007,13:39:00,39730,39770,39710,39725,98
01/08/2007,13:42:00,39725,39750,39710,39710,38
01/08/2007,13:45:00,39715,39725,39655,39690,161
01/08/2007,13:48:00,39685,39705,39655,39700,63
01/08/2007,13:51:00,39695,39720,39675,39715,45
01/08/2007,13:54:00,39710,39735,39685,39720,48
01/08/2007,13:57:00,39715,39735,39715,39725,72
01/08/2007,14:00:00,39725,39780,39725,39760,147
01/08/2007,14:03:00,39760,39785,39750,39785,54
01/08/2007,14:06:00,39775,39795,39775,39795,76
01/08/2007,14:09:00,39795,39805,39765,39785,68
01/08/2007,14:12:00,39780,39800,39780,39780,38
01/08/2007,14:15:00,39770,39770,39665,39730,296
01/08/2007,14:18:00,39735,39780,39690,39750,194
01/08/2007,14:21:00,39760,39785,39750,39750,87
01/08/2007,14:24:00,39750,39800,39720,39785,142
01/08/2007,14:27:00,39770,39830,39765,39825,100
01/08/2007,14:30:00,39830,39845,39800,39830,95
01/08/2007,14:33:00,39830,39860,39805,39830,132
01/08/2007,14:36:00,39820,39820,39795,39820,60
01/08/2007,14:39:00,39825,39845,39815,39830,389
01/08/2007,14:42:00,39840,39840,39800,39805,283
01/08/2007,14:45:00,39810,39810,39795,39795,13
01/08/2007,14:48:00,39800,39845,39800,39830,43
01/08/2007,14:51:00,39835,39855,39835,39855,88
01/08/2007,14:54:00,39850,39900,39840,39870,171
01/08/2007,14:57:00,39870,39895,39860,39870,98
01/08/2007,15:00:00,39870,39870,39835,39865,70
01/08/2007,15:03:00,39850,39850,39825,39850,30
01/08/2007,15:06:00,39845,39870,39845,39860,39
01/08/2007,15:09:00,39860,39870,39845,39850,49
01/08/2007,15:12:00,39855,39860,39805,39810,80
01/08/2007,15:15:00,39815,39830,39810,39830,42
01/08/2007,15:18:00,39825,39850,39825,39845,30
01/08/2007,15:21:00,39840,39840,39815,39825,48
01/08/2007,15:24:00,39830,39840,39805,39805,29
01/08/2007,15:27:00,39805,39810,39780,39795,78
01/08/2007,15:30:00,39790,39870,39785,39860,251
01/08/2007,15:33:00,39860,39940,39860,39935,305
01/08/2007,15:36:00,39930,39960,39910,39910,238
01/08/2007,15:39:00,39910,39930,39880,39880,166
01/08/2007,15:42:00,39875,39875,39800,39825,196
01/08/2007,15:45:00,39815,39830,39760,39790,323
01/08/2007,15:48:00,39780,39790,39680,39785,502
01/08/2007,15:51:00,39780,39850,39775,39820,277
01/08/2007,15:54:00,39820,39860,39785,39820,313
01/08/2007,15:57:00,39820,39875,39805,39840,149
01/08/2007,16:00:00,39835,39980,39815,39875,487
01/08/2007,16:03:00,39875,39955,39835,39860,321
01/08/2007,16:06:00,39850,39950,39845,39920,360
01/08/2007,16:09:00,39915,39945,39890,39925,213
01/08/2007,16:12:00,39925,39995,39920,39950,285
01/08/2007,16:15:00,39955,39970,39915,39925,329
01/08/2007,16:18:00,39920,39990,39920,39970,153
01/08/2007,16:21:00,39955,39960,39915,39940,269
01/08/2007,16:24:00,39940,39965,39900,39920,231
01/08/2007,16:27:00,39915,39935,39865,39900,272
01/08/2007,16:30:00,39900,39945,39880,39885,174
01/08/2007,16:33:00,39890,39930,39880,39900,246
01/08/2007,16:36:00,39895,39900,39805,39815,203
01/08/2007,16:39:00,39820,39905,39820,39865,287
01/08/2007,16:42:00,39865,39875,39810,39815,219
01/08/2007,16:45:00,39825,39830,39740,39760,271
01/08/2007,16:48:00,39755,39825,39745,39815,171
01/08/2007,16:51:00,39820,39845,39755,39755,135
01/08/2007,16:54:00,39750,39785,39745,39780,173
01/08/2007,16:57:00,39770,39790,39675,39685,394
01/08/2007,17:00:00,39680,39680,39605,39640,300
01/08/2007,17:03:00,39645,39660,39610,39640,150
01/08/2007,17:06:00,39630,39685,39625,39630,236
01/08/2007,17:09:00,39635,39700,39635,39690,162
01/08/2007,17:12:00,39690,39755,39690,39730,159
01/08/2007,17:15:00,39715,39735,39690,39720,162
01/08/2007,17:18:00,39720,39775,39715,39740,325
01/08/2007,17:21:00,39735,39765,39720,39740,168
01/08/2007,17:24:00,39730,39730,39645,39650,249
01/08/2007,17:27:00,39660,39670,39540,39555,333
01/08/2007,17:30:00,39550,39610,39550,39605,275
01/08/2007,17:33:00,39610,39645,39610,39635,148
01/08/2007,17:36:00,39635,39665,39620,39665,142
01/08/2007,17:39:00,39660,39670,39650,39660,37
02/08/2007,09:00:00,39905,39960,39840,39845,344
02/08/2007,09:03:00,39845,39865,39830,39835,352
02/08/2007,09:06:00,39835,39840,39750,39790,295
02/08/2007,09:09:00,39795,39830,39775,39810,248
02/08/2007,09:12:00,39805,39830,39780,39780,306
02/08/2007,09:15:00,39780,39780,39705,39735,275
02/08/2007,09:18:00,39735,39805,39725,39785,185
02/08/2007,09:21:00,39785,39800,39770,39770,147
02/08/2007,09:24:00,39770,39780,39745,39770,127
02/08/2007,09:27:00,39765,39765,39710,39745,140
02/08/2007,09:30:00,39745,39775,39730,39730,147
02/08/2007,09:33:00,39740,39750,39710,39735,118
02/08/2007,09:36:00,39735,39795,39735,39795,170
02/08/2007,09:39:00,39800,39840,39790,39835,178
02/08/2007,09:42:00,39840,39845,39805,39810,125
02/08/2007,09:45:00,39805,39850,39805,39845,135
02/08/2007,09:48:00,39850,39850,39815,39825,150
02/08/2007,09:51:00,39830,39860,39805,39815,216
02/08/2007,09:54:00,39815,39830,39775,39800,293
02/08/2007,09:57:00,39795,39840,39775,39830,186
02/08/2007,10:00:00,39830,39830,39775,39780,151
02/08/2007,10:03:00,39775,39795,39760,39790,88
02/08/2007,10:06:00,39790,39790,39740,39765,127
02/08/2007,10:09:00,39760,39765,39750,39765,62
02/08/2007,10:12:00,39765,39765,39750,39760,47
02/08/2007,10:15:00,39765,39765,39735,39745,79
02/08/2007,10:18:00,39745,39755,39700,39720,157
02/08/2007,10:21:00,39725,39765,39715,39730,131
02/08/2007,10:24:00,39730,39740,39715,39730,70
02/08/2007,10:27:00,39730,39750,39720,39750,41
02/08/2007,10:30:00,39750,39750,39725,39750,37
02/08/2007,10:33:00,39740,39760,39740,39755,69
02/08/2007,10:36:00,39755,39775,39745,39770,61
02/08/2007,10:39:00,39775,39800,39760,39790,110
02/08/2007,10:42:00,39795,39800,39785,39800,38
02/08/2007,10:45:00,39800,39810,39770,39780,81
02/08/2007,10:48:00,39780,39780,39765,39765,37
02/08/2007,10:51:00,39760,39760,39735,39735,75
02/08/2007,10:54:00,39735,39745,39720,39730,98
02/08/2007,10:57:00,39725,39740,39715,39715,21
02/08/2007,11:00:00,39715,39730,39710,39730,73
02/08/2007,11:03:00,39725,39745,39725,39730,73
02/08/2007,11:06:00,39735,39740,39710,39720,45
02/08/2007,11:09:00,39710,39710,39665,39680,124
02/08/2007,11:12:00,39680,39700,39680,39695,64
02/08/2007,11:15:00,39700,39700,39655,39655,89
02/08/2007,11:18:00,39655,39670,39655,39665,58
02/08/2007,11:21:00,39665,39700,39665,39675,54
02/08/2007,11:24:00,39675,39685,39655,39685,172
02/08/2007,11:27:00,39685,39710,39675,39695,106
02/08/2007,11:30:00,39700,39705,39695,39695,32
02/08/2007,11:33:00,39690,39695,39680,39680,25
02/08/2007,11:36:00,39680,39710,39675,39710,37
02/08/2007,11:39:00,39705,39735,39705,39725,47
02/08/2007,11:42:00,39725,39745,39725,39730,40
02/08/2007,11:45:00,39725,39730,39715,39725,18
02/08/2007,11:48:00,39730,39760,39730,39760,77
02/08/2007,11:51:00,39760,39765,39735,39735,55
02/08/2007,11:54:00,39735,39750,39730,39735,36
02/08/2007,11:57:00,39730,39740,39710,39720,33
02/08/2007,12:00:00,39725,39755,39705,39720,172
02/08/2007,12:03:00,39725,39745,39725,39745,46
02/08/2007,12:06:00,39740,39745,39725,39745,18
02/08/2007,12:09:00,39750,39780,39750,39775,64
02/08/2007,12:12:00,39770,39785,39760,39760,69
02/08/2007,12:15:00,39770,39775,39745,39760,51
02/08/2007,12:18:00,39765,39770,39755,39755,29
02/08/2007,12:21:00,39755,39765,39750,39765,58
02/08/2007,12:24:00,39770,39795,39770,39780,92
02/08/2007,12:27:00,39780,39805,39780,39795,59
02/08/2007,12:30:00,39795,39800,39780,39785,32
02/08/2007,12:33:00,39795,39805,39745,39745,189
02/08/2007,12:36:00,39750,39755,39735,39745,70
02/08/2007,12:39:00,39745,39760,39745,39745,52
02/08/2007,12:42:00,39750,39750,39725,39745,49
02/08/2007,12:45:00,39750,39770,39730,39730,65
02/08/2007,12:48:00,39730,39740,39720,39730,22
02/08/2007,12:51:00,39725,39735,39725,39730,14
02/08/2007,12:54:00,39740,39745,39720,39725,24
02/08/2007,12:57:00,39730,39740,39725,39740,16
02/08/2007,13:00:00,39740,39755,39725,39750,35
02/08/2007,13:03:00,39755,39785,39755,39785,22
02/08/2007,13:06:00,39775,39790,39770,39770,57
02/08/2007,13:09:00,39775,39775,39765,39770,20
02/08/2007,13:12:00,39790,39805,39780,39805,18
02/08/2007,13:15:00,39800,39830,39800,39830,50
02/08/2007,13:18:00,39825,39825,39810,39815,34
02/08/2007,13:21:00,39815,39825,39805,39805,25
02/08/2007,13:24:00,39805,39855,39805,39845,72
02/08/2007,13:27:00,39845,39900,39845,39885,163
02/08/2007,13:30:00,39885,39900,39860,39875,79
02/08/2007,13:33:00,39875,39880,39855,39855,58
02/08/2007,13:36:00,39855,39875,39855,39875,41
02/08/2007,13:39:00,39875,39880,39865,39870,47
02/08/2007,13:42:00,39870,39875,39855,39870,40
02/08/2007,13:45:00,39860,39860,39850,39850,23
02/08/2007,13:48:00,39855,39855,39845,39845,27
02/08/2007,13:51:00,39840,39845,39805,39810,67
02/08/2007,13:54:00,39810,39840,39810,39830,29
02/08/2007,13:57:00,39830,39855,39830,39840,32
02/08/2007,14:00:00,39845,39855,39845,39855,17
02/08/2007,14:03:00,39860,39860,39850,39850,10
02/08/2007,14:06:00,39845,39855,39840,39855,35
02/08/2007,14:09:00,39855,39855,39830,39830,38
02/08/2007,14:12:00,39835,39880,39830,39880,53
02/08/2007,14:15:00,39880,39880,39855,39865,61
02/08/2007,14:18:00,39875,39875,39855,39855,37
02/08/2007,14:21:00,39865,39880,39850,39860,35
02/08/2007,14:24:00,39855,39880,39855,39870,20
02/08/2007,14:27:00,39865,39870,39855,39860,58
02/08/2007,14:30:00,39860,39885,39860,39885,59
02/08/2007,14:33:00,39885,39925,39880,39925,171
02/08/2007,14:36:00,39920,39940,39910,39920,115
02/08/2007,14:39:00,39925,39930,39885,39910,77
02/08/2007,14:42:00,39905,39940,39900,39940,52
02/08/2007,14:45:00,39940,39960,39930,39950,90
02/08/2007,14:48:00,39955,39970,39945,39960,77
02/08/2007,14:51:00,39950,39955,39940,39950,43
02/08/2007,14:54:00,39950,39950,39935,39935,25
02/08/2007,14:57:00,39940,39955,39935,39945,29
02/08/2007,15:00:00,39935,39940,39865,39875,86
02/08/2007,15:03:00,39875,39875,39840,39865,111
02/08/2007,15:06:00,39870,39880,39865,39870,80
02/08/2007,15:09:00,39870,39925,39865,39910,1657
02/08/2007,15:12:00,39915,39955,39900,39910,217
02/08/2007,15:15:00,39915,39935,39910,39920,72
02/08/2007,15:18:00,39920,39925,39910,39910,27
02/08/2007,15:21:00,39910,39925,39890,39910,63
02/08/2007,15:24:00,39905,39910,39890,39900,40
02/08/2007,15:27:00,39890,39890,39860,39860,32
02/08/2007,15:30:00,39865,39880,39850,39875,110
02/08/2007,15:33:00,39870,39925,39870,39915,108
02/08/2007,15:36:00,39920,39925,39880,39915,66
02/08/2007,15:39:00,39905,39955,39900,39950,111
02/08/2007,15:42:00,39950,39970,39920,39920,95
02/08/2007,15:45:00,39925,39980,39915,39980,116
02/08/2007,15:48:00,39980,39985,39960,39970,183
02/08/2007,15:51:00,39975,39985,39950,39975,108
02/08/2007,15:54:00,39965,39965,39920,39930,141
02/08/2007,15:57:00,39930,39965,39930,39960,556
02/08/2007,16:00:00,39965,39970,39915,39935,159
02/08/2007,16:03:00,39950,39955,39900,39905,136
02/08/2007,16:06:00,39900,39915,39855,39870,136
02/08/2007,16:09:00,39870,39890,39845,39885,248
02/08/2007,16:12:00,39880,39885,39845,39880,134
02/08/2007,16:15:00,39880,39915,39860,39915,163
02/08/2007,16:18:00,39915,39920,39850,39875,130
02/08/2007,16:21:00,39875,39920,39870,39900,202
02/08/2007,16:24:00,39910,39940,39905,39930,165
02/08/2007,16:27:00,39925,39930,39885,39920,156
02/08/2007,16:30:00,39925,39945,39895,39940,147
02/08/2007,16:33:00,39945,39975,39920,39935,150
02/08/2007,16:36:00,39935,39965,39935,39960,107
02/08/2007,16:39:00,39955,39975,39945,39960,164
02/08/2007,16:42:00,39965,39995,39955,39970,176
02/08/2007,16:45:00,39970,39975,39910,39915,102
02/08/2007,16:48:00,39915,39960,39910,39950,88
02/08/2007,16:51:00,39950,39955,39935,39955,80
02/08/2007,16:54:00,39960,39965,39935,39950,97
02/08/2007,16:57:00,39945,39965,39905,39905,184
02/08/2007,17:00:00,39905,39905,39835,39840,220
02/08/2007,17:03:00,39835,39855,39815,39840,213
02/08/2007,17:06:00,39830,39885,39830,39855,263
02/08/2007,17:09:00,39855,39870,39785,39790,267
02/08/2007,17:12:00,39795,39825,39790,39800,251
02/08/2007,17:15:00,39805,39830,39775,39815,181
02/08/2007,17:18:00,39805,39850,39805,39830,143
02/08/2007,17:21:00,39835,39885,39820,39885,216
02/08/2007,17:24:00,39890,39900,39875,39880,222
02/08/2007,17:27:00,39885,39930,39880,39920,103
02/08/2007,17:30:00,39925,39930,39900,39905,65
02/08/2007,17:33:00,39900,39920,39880,39905,105
02/08/2007,17:36:00,39890,39895,39885,39895,45
02/08/2007,17:39:00,39890,39905,39890,39900,32
03/08/2007,09:00:00,39975,40020,39940,39960,229
03/08/2007,09:03:00,39965,39995,39950,39990,160
03/08/2007,09:06:00,39995,40000,39975,39990,154
03/08/2007,09:09:00,39980,39995,39935,39935,88
03/08/2007,09:12:00,39930,39930,39910,39930,74
03/08/2007,09:15:00,39920,39950,39915,39945,85
03/08/2007,09:18:00,39945,39955,39945,39950,98
03/08/2007,09:21:00,39950,39990,39945,39985,163
03/08/2007,09:24:00,39985,40030,39980,40025,195
03/08/2007,09:27:00,40020,40045,40015,40040,116
03/08/2007,09:30:00,40045,40070,40045,40050,125
03/08/2007,09:33:00,40045,40060,40045,40060,62
03/08/2007,09:36:00,40065,40075,40055,40055,103
03/08/2007,09:39:00,40055,40060,40045,40055,101
03/08/2007,09:42:00,40055,40065,40055,40060,79
03/08/2007,09:45:00,40055,40055,40010,40020,194
03/08/2007,09:48:00,40005,40025,40000,40000,100
03/08/2007,09:51:00,40000,40005,39955,39980,143
03/08/2007,09:54:00,39980,39985,39920,39935,131
03/08/2007,09:57:00,39940,39955,39895,39915,154
03/08/2007,10:00:00,39900,39935,39900,39935,65
03/08/2007,10:03:00,39930,39960,39930,39960,104
03/08/2007,10:06:00,39965,39965,39930,39950,59
03/08/2007,10:09:00,39955,39990,39950,39985,63
03/08/2007,10:12:00,39990,39995,39965,39970,61
03/08/2007,10:15:00,39980,39985,39940,39950,85
03/08/2007,10:18:00,39945,39965,39940,39950,45
03/08/2007,10:21:00,39955,39960,39945,39960,35
03/08/2007,10:24:00,39960,39970,39945,39945,47
03/08/2007,10:27:00,39950,39970,39950,39965,32
03/08/2007,10:30:00,39965,39970,39935,39940,113
03/08/2007,10:33:00,39945,39975,39935,39940,92
03/08/2007,10:36:00,39940,39955,39935,39945,89
03/08/2007,10:39:00,39945,39950,39915,39920,137
03/08/2007,10:42:00,39925,39970,39915,39950,147
03/08/2007,10:45:00,39945,39975,39945,39960,66
03/08/2007,10:48:00,39965,39970,39940,39940,109
03/08/2007,10:51:00,39950,39970,39945,39970,76
03/08/2007,10:54:00,39970,39975,39950,39960,83
03/08/2007,10:57:00,39955,39970,39945,39965,79
03/08/2007,11:00:00,39965,39995,39960,39995,69
03/08/2007,11:03:00,40000,40040,40000,40020,170
03/08/2007,11:06:00,40020,40035,40015,40035,54
03/08/2007,11:09:00,40030,40030,40010,40025,67
03/08/2007,11:12:00,40020,40020,40005,40005,36
03/08/2007,11:15:00,40005,40040,40005,40035,75
03/08/2007,11:18:00,40040,40040,40015,40020,63
03/08/2007,11:21:00,40025,40035,40025,40030,22
03/08/2007,11:24:00,40030,40040,40025,40025,29
03/08/2007,11:27:00,40025,40025,39975,39985,85
03/08/2007,11:30:00,39985,39995,39980,39985,29
03/08/2007,11:33:00,39985,39990,39965,39980,35
03/08/2007,11:36:00,39980,40005,39980,39995,21
03/08/2007,11:39:00,39990,39990,39980,39990,12
03/08/2007,11:42:00,39990,40010,39990,40005,20
03/08/2007,11:45:00,40000,40000,39980,39985,20
03/08/2007,11:48:00,39985,39985,39970,39970,7
03/08/2007,11:51:00,39970,39985,39965,39965,16
03/08/2007,11:54:00,39970,39970,39945,39960,35
03/08/2007,11:57:00,39965,39970,39960,39970,13
03/08/2007,12:00:00,39970,39985,39970,39985,66
03/08/2007,12:03:00,39985,40010,39985,40010,45
03/08/2007,12:06:00,40015,40020,40005,40020,24
03/08/2007,12:09:00,40015,40015,39990,40010,34
03/08/2007,12:12:00,40015,40020,40000,40000,27
03/08/2007,12:15:00,40010,40010,39970,39975,47
03/08/2007,12:18:00,39970,39975,39970,39975,11
03/08/2007,12:21:00,39975,39985,39975,39985,9
03/08/2007,12:24:00,39995,40010,39995,40010,11
03/08/2007,12:27:00,40015,40020,39995,39995,29
03/08/2007,12:30:00,39995,40010,39985,40010,25
03/08/2007,12:33:00,40005,40015,40005,40015,15
03/08/2007,12:36:00,40015,40015,39990,39990,20
03/08/2007,12:39:00,39990,40000,39960,39960,29
03/08/2007,12:42:00,39965,39985,39960,39985,17
03/08/2007,12:45:00,39985,39985,39975,39975,14
03/08/2007,12:48:00,39975,39975,39950,39965,37
03/08/2007,12:51:00,39975,39995,39970,39995,11
03/08/2007,12:54:00,39995,39995,39990,39995,6
03/08/2007,12:57:00,39995,40005,39990,40000,21
03/08/2007,13:00:00,40000,40000,39975,39990,15
03/08/2007,13:03:00,39985,39990,39970,39990,28
03/08/2007,13:06:00,39995,39995,39990,39990,3
03/08/2007,13:09:00,39985,40000,39985,39995,23
03/08/2007,13:12:00,39995,40010,39990,40005,43
03/08/2007,13:15:00,40005,40010,40005,40010,7
03/08/2007,13:18:00,40010,40015,39995,39995,12
03/08/2007,13:21:00,40000,40010,40000,40010,8
03/08/2007,13:24:00,40005,40010,40000,40010,9
03/08/2007,13:27:00,40015,40020,40005,40010,29
03/08/2007,13:30:00,40010,40040,40010,40040,71
03/08/2007,13:33:00,40030,40040,40025,40040,13
03/08/2007,13:36:00,40030,40035,40025,40035,10
03/08/2007,13:39:00,40035,40035,40030,40035,14
03/08/2007,13:42:00,40035,40065,40035,40065,47
03/08/2007,13:45:00,40065,40080,40040,40045,82
03/08/2007,13:48:00,40050,40050,40035,40035,41
03/08/2007,13:51:00,40035,40045,40025,40025,53
03/08/2007,13:54:00,40025,40030,40020,40025,17
03/08/2007,13:57:00,40020,40035,40020,40025,23
03/08/2007,14:00:00,40025,40040,40025,40025,26
03/08/2007,14:03:00,40035,40035,40020,40020,8
03/08/2007,14:06:00,40020,40025,40020,40025,5
03/08/2007,14:09:00,40025,40035,40015,40015,13
03/08/2007,14:12:00,40020,40040,40000,40040,77
03/08/2007,14:15:00,40040,40060,40030,40060,38
03/08/2007,14:18:00,40045,40070,40045,40065,22
03/08/2007,14:21:00,40070,40115,40060,40100,108
03/08/2007,14:24:00,40105,40115,40090,40105,96
03/08/2007,14:27:00,40105,40110,40080,40110,94
03/08/2007,14:30:00,40110,40110,39965,40010,445
03/08/2007,14:33:00,40015,40015,39925,39925,238
03/08/2007,14:36:00,39925,39950,39870,39890,351
03/08/2007,14:39:00,39890,39920,39870,39895,211
03/08/2007,14:42:00,39900,39940,39885,39935,125
03/08/2007,14:45:00,39930,39935,39900,39935,198
03/08/2007,14:48:00,39930,39960,39915,39930,210
03/08/2007,14:51:00,39930,39950,39915,39945,71
03/08/2007,14:54:00,39945,39960,39925,39925,105
03/08/2007,14:57:00,39930,39935,39915,39920,86
03/08/2007,15:00:00,39920,39935,39910,39930,63
03/08/2007,15:03:00,39925,39925,39920,39920,11
03/08/2007,15:06:00,39925,39925,39895,39900,46
03/08/2007,15:09:00,39905,39910,39865,39865,84
03/08/2007,15:12:00,39865,39900,39850,39885,138
03/08/2007,15:15:00,39885,39895,39880,39880,29
03/08/2007,15:18:00,39880,39885,39870,39875,32
03/08/2007,15:21:00,39870,39870,39830,39850,98
03/08/2007,15:24:00,39850,39850,39835,39845,32
03/08/2007,15:27:00,39845,39860,39815,39860,86
03/08/2007,15:30:00,39855,39890,39820,39850,280
03/08/2007,15:33:00,39850,39865,39835,39860,58
03/08/2007,15:36:00,39865,39890,39850,39890,89
03/08/2007,15:39:00,39895,39930,39890,39890,241
03/08/2007,15:42:00,39890,39900,39875,39895,89
03/08/2007,15:45:00,39885,39900,39835,39850,147
03/08/2007,15:48:00,39850,39860,39740,39745,301
03/08/2007,15:51:00,39750,39795,39745,39765,173
03/08/2007,15:54:00,39765,39790,39715,39725,185
03/08/2007,15:57:00,39730,39730,39670,39685,179
03/08/2007,16:00:00,39685,39695,39560,39595,489
03/08/2007,16:03:00,39595,39640,39525,39525,352
03/08/2007,16:06:00,39530,39565,39495,39560,381
03/08/2007,16:09:00,39565,39610,39550,39610,249
03/08/2007,16:12:00,39610,39620,39560,39580,179
03/08/2007,16:15:00,39580,39650,39565,39630,155
03/08/2007,16:18:00,39630,39645,39605,39615,144
03/08/2007,16:21:00,39610,39610,39565,39610,143
03/08/2007,16:24:00,39600,39670,39600,39665,153
03/08/2007,16:27:00,39660,39670,39630,39655,117
03/08/2007,16:30:00,39655,39695,39620,39625,203
03/08/2007,16:33:00,39640,39650,39570,39580,205
03/08/2007,16:36:00,39565,39615,39540,39610,179
03/08/2007,16:39:00,39605,39605,39550,39575,91
03/08/2007,16:42:00,39570,39570,39485,39530,264
03/08/2007,16:45:00,39540,39550,39465,39490,214
03/08/2007,16:48:00,39490,39540,39490,39540,126
03/08/2007,16:51:00,39545,39560,39530,39550,66
03/08/2007,16:54:00,39550,39600,39550,39580,115
03/08/2007,16:57:00,39595,39630,39575,39595,178
03/08/2007,17:00:00,39590,39625,39570,39600,151
03/08/2007,17:03:00,39600,39645,39595,39635,171
03/08/2007,17:06:00,39635,39635,39605,39610,147
03/08/2007,17:09:00,39620,39625,39590,39615,86
03/08/2007,17:12:00,39615,39715,39615,39655,333
03/08/2007,17:15:00,39655,39670,39585,39590,251
03/08/2007,17:18:00,39600,39615,39570,39585,188
03/08/2007,17:21:00,39585,39615,39585,39595,162
03/08/2007,17:24:00,39595,39600,39570,39590,107
03/08/2007,17:27:00,39590,39600,39535,39575,168
03/08/2007,17:30:00,39575,39585,39560,39560,89
03/08/2007,17:33:00,39560,39615,39550,39590,68
03/08/2007,17:36:00,39600,39615,39595,39615,42
03/08/2007,17:39:00,39600,39620,39600,39620,37
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/07/2007,12:05:00,41785,41785,41765,41775,26
23/07/2007,12:10:00,41770,41780,41770,41775,14
23/07/2007,12:15:00,41770,41775,41750,41770,63
23/07/2007,12:20:00,41775,41780,41720,41755,103
23/07/2007,12:25:00,41755,41755,41700,41705,61
23/07/2007,12:30:00,41710,41760,41710,41745,67
23/07/2007,12:35:00,41745,41750,41730,41750,40
23/07/2007,12:40:00,41740,41750,41730,41735,37
23/07/2007,12:45:00,41735,41785,41730,41750,98
23/07/2007,12:50:00,41755,41785,41755,41775,28
23/07/2007,12:55:00,41775,41820,41775,41805,51
23/07/2007,13:00:00,41805,41805,41780,41795,27
23/07/2007,13:05:00,41790,41830,41790,41830,47
23/07/2007,13:10:00,41820,41830,41820,41820,25
23/07/2007,13:15:00,41825,41875,41810,41875,101
23/07/2007,13:20:00,41880,41900,41855,41870,99
23/07/2007,13:25:00,41880,41880,41865,41865,21
23/07/2007,13:30:00,41865,41895,41865,41890,81
23/07/2007,13:35:00,41895,41930,41895,41905,163
23/07/2007,13:40:00,41915,41915,41880,41895,84
23/07/2007,13:45:00,41895,41895,41865,41885,48
23/07/2007,13:50:00,41885,41900,41885,41895,26
23/07/2007,13:55:00,41895,41895,41865,41880,50
23/07/2007,14:00:00,41875,41900,41870,41880,46
23/07/2007,14:05:00,41875,41880,41865,41880,54
23/07/2007,14:10:00,41885,41900,41880,41885,53
23/07/2007,14:15:00,41890,41915,41880,41880,102
23/07/2007,14:20:00,41880,41885,41860,41870,55
23/07/2007,14:25:00,41870,41875,41855,41865,32
23/07/2007,14:30:00,41865,41920,41860,41905,93
23/07/2007,14:35:00,41905,41905,41870,41895,61
23/07/2007,14:40:00,41900,41905,41875,41875,33
23/07/2007,14:45:00,41880,41895,41880,41890,24
23/07/2007,14:50:00,41885,41890,41875,41885,19
23/07/2007,14:55:00,41885,41920,41885,41920,51
23/07/2007,15:00:00,41915,41960,41915,41940,147
23/07/2007,15:05:00,41940,41950,41925,41925,60
23/07/2007,15:10:00,41930,41955,41925,41945,97
23/07/2007,15:15:00,41950,41955,41930,41945,112
23/07/2007,15:20:00,41935,41935,41905,41910,107
23/07/2007,15:25:00,41910,41950,41910,41945,100
23/07/2007,15:30:00,41945,41965,41905,41920,132
23/07/2007,15:35:00,41920,41935,41890,41915,148
23/07/2007,15:40:00,41915,41955,41900,41925,235
23/07/2007,15:45:00,41920,41920,41885,41900,153
23/07/2007,15:50:00,41900,41940,41895,41900,673
23/07/2007,15:55:00,41900,41910,41870,41890,165
23/07/2007,16:00:00,41900,41940,41885,41900,132
23/07/2007,16:05:00,41910,41910,41810,41810,216
23/07/2007,16:10:00,41810,41840,41780,41820,209
23/07/2007,16:15:00,41815,41850,41810,41815,167
23/07/2007,16:20:00,41820,41860,41790,41855,146
23/07/2007,16:25:00,41860,41885,41845,41870,91
23/07/2007,16:30:00,41880,41900,41855,41900,78
23/07/2007,16:35:00,41885,41895,41870,41885,69
23/07/2007,16:40:00,41885,41885,41870,41875,55
23/07/2007,16:45:00,41875,41915,41875,41895,98
23/07/2007,16:50:00,41890,41925,41880,41925,142
23/07/2007,16:55:00,41925,41955,41915,41955,162
23/07/2007,17:00:00,41960,41990,41950,41960,174
23/07/2007,17:05:00,41955,41985,41950,41965,149
23/07/2007,17:10:00,41960,41965,41925,41940,136
23/07/2007,17:15:00,41940,41980,41930,41980,157
23/07/2007,17:20:00,41980,42025,41975,42005,288
23/07/2007,17:25:00,42010,42040,42000,42035,287
23/07/2007,17:30:00,42035,42050,42015,42030,98
23/07/2007,17:35:00,42025,42050,42020,42050,53
24/07/2007,09:00:00,41920,41950,41865,41920,422
24/07/2007,09:05:00,41920,41950,41905,41950,260
24/07/2007,09:10:00,41950,41995,41930,41980,193
24/07/2007,09:15:00,41975,41980,41950,41980,131
24/07/2007,09:20:00,41980,41980,41930,41945,110
24/07/2007,09:25:00,41955,41980,41940,41955,122
24/07/2007,09:30:00,41940,41955,41920,41935,132
24/07/2007,09:35:00,41935,41940,41910,41940,97
24/07/2007,09:40:00,41935,41955,41925,41955,86
24/07/2007,09:45:00,41950,41975,41950,41955,102
24/07/2007,09:50:00,41950,41965,41920,41945,186
24/07/2007,09:55:00,41945,41950,41920,41920,120
24/07/2007,10:00:00,41925,41925,41895,41910,150
24/07/2007,10:05:00,41915,41980,41915,41965,167
24/07/2007,10:10:00,41970,41985,41965,41970,68
24/07/2007,10:15:00,41965,42020,41965,42000,156
24/07/2007,10:20:00,42000,42010,41960,41970,99
24/07/2007,10:25:00,41975,41990,41970,41980,110
24/07/2007,10:30:00,41975,42000,41940,41950,126
24/07/2007,10:35:00,41950,41960,41920,41930,91
24/07/2007,10:40:00,41925,41965,41920,41965,81
24/07/2007,10:45:00,41965,42000,41960,41985,86
24/07/2007,10:50:00,41980,42005,41960,41970,82
24/07/2007,10:55:00,41965,42035,41960,42035,110
24/07/2007,11:00:00,42035,42040,41995,42005,115
24/07/2007,11:05:00,42000,42015,41975,41980,93
24/07/2007,11:10:00,41975,41985,41955,41970,102
24/07/2007,11:15:00,41970,41980,41940,41980,141
24/07/2007,11:20:00,41975,41980,41940,41955,82
24/07/2007,11:25:00,41965,41975,41950,41950,114
24/07/2007,11:30:00,41955,41985,41945,41985,108
24/07/2007,11:35:00,41985,42020,41975,42005,136
24/07/2007,11:40:00,42005,42035,41995,42030,91
24/07/2007,11:45:00,42020,42035,42000,42000,119
24/07/2007,11:50:00,42005,42010,41985,42000,71
24/07/2007,11:55:00,41995,42000,41975,41975,53
24/07/2007,12:00:00,41975,41975,41895,41915,264
24/07/2007,12:05:00,41915,41935,41910,41920,105
24/07/2007,12:10:00,41920,41930,41900,41900,139
24/07/2007,12:15:00,41900,41900,41825,41840,273
24/07/2007,12:20:00,41840,41865,41820,41855,183
24/07/2007,12:25:00,41860,41860,41825,41840,114
24/07/2007,12:30:00,41840,41840,41805,41825,185
24/07/2007,12:35:00,41830,41865,41830,41840,145
24/07/2007,12:40:00,41845,41845,41790,41790,108
24/07/2007,12:45:00,41790,41815,41775,41810,148
24/07/2007,12:50:00,41810,41815,41790,41790,59
24/07/2007,12:55:00,41795,41810,41780,41810,42
24/07/2007,13:00:00,41810,41810,41735,41740,126
24/07/2007,13:05:00,41740,41750,41725,41725,105
24/07/2007,13:10:00,41725,41745,41705,41740,100
24/07/2007,13:15:00,41740,41770,41725,41770,59
24/07/2007,13:20:00,41770,41775,41755,41775,56
24/07/2007,13:25:00,41780,41795,41770,41775,40
24/07/2007,13:30:00,41770,41780,41760,41775,14
24/07/2007,13:35:00,41775,41775,41715,41750,143
24/07/2007,13:40:00,41750,41750,41710,41745,70
24/07/2007,13:45:00,41750,41770,41735,41740,63
24/07/2007,13:50:00,41745,41760,41395,41660,744
24/07/2007,13:55:00,41660,41695,41610,41610,432
24/07/2007,14:00:00,41620,41685,41580,41645,480
24/07/2007,14:05:00,41650,41700,41645,41700,148
24/07/2007,14:10:00,41695,41700,41680,41685,58
24/07/2007,14:15:00,41680,41680,41620,41640,190
24/07/2007,14:20:00,41635,41650,41600,41610,183
24/07/2007,14:25:00,41605,41615,41590,41600,156
24/07/2007,14:30:00,41590,41590,41525,41525,258
24/07/2007,14:35:00,41535,41540,41455,41495,314
24/07/2007,14:40:00,41490,41535,41475,41510,182
24/07/2007,14:45:00,41505,41545,41500,41545,107
24/07/2007,14:50:00,41535,41555,41525,41555,101
24/07/2007,14:55:00,41555,41575,41470,41470,210
24/07/2007,15:00:00,41470,41500,41420,41500,343
24/07/2007,15:05:00,41495,41500,41455,41500,151
24/07/2007,15:10:00,41505,41540,41500,41515,152
24/07/2007,15:15:00,41505,41510,41480,41505,77
24/07/2007,15:20:00,41505,41505,41450,41475,92
24/07/2007,15:25:00,41480,41485,41445,41485,86
24/07/2007,15:30:00,41480,41495,41405,41445,242
24/07/2007,15:35:00,41445,41490,41405,41405,252
24/07/2007,15:40:00,41405,41430,41370,41420,374
24/07/2007,15:45:00,41420,41445,41370,41410,344
24/07/2007,15:50:00,41410,41435,41390,41410,150
24/07/2007,15:55:00,41405,41445,41375,41435,263
24/07/2007,16:00:00,41430,41450,41410,41445,177
24/07/2007,16:05:00,41445,41450,41290,41335,528
24/07/2007,16:10:00,41335,41375,41330,41365,232
24/07/2007,16:15:00,41365,41410,41360,41410,156
24/07/2007,16:20:00,41410,41425,41385,41400,206
24/07/2007,16:25:00,41400,41410,41380,41400,99
24/07/2007,16:30:00,41400,41400,41340,41350,219
24/07/2007,16:35:00,41355,41425,41355,41425,205
24/07/2007,16:40:00,41425,41510,41420,41490,399
24/07/2007,16:45:00,41490,41495,41445,41475,306
24/07/2007,16:50:00,41475,41495,41455,41480,182
24/07/2007,16:55:00,41475,41510,41475,41500,237
24/07/2007,17:00:00,41505,41505,41445,41450,148
24/07/2007,17:05:00,41450,41470,41440,41445,131
24/07/2007,17:10:00,41445,41450,41395,41430,201
24/07/2007,17:15:00,41435,41450,41400,41400,337
24/07/2007,17:20:00,41400,41410,41305,41315,500
24/07/2007,17:25:00,41315,41320,41195,41215,903
24/07/2007,17:30:00,41215,41235,41195,41200,278
24/07/2007,17:35:00,41200,41210,41165,41170,263
25/07/2007,09:00:00,41000,41050,40920,40995,530
25/07/2007,09:05:00,40990,41005,40930,40955,550
25/07/2007,09:10:00,40955,41070,40950,41065,452
25/07/2007,09:15:00,41065,41075,41040,41060,293
25/07/2007,09:20:00,41065,41075,41025,41050,199
25/07/2007,09:25:00,41050,41055,40940,40940,382
25/07/2007,09:30:00,40940,40970,40885,40970,418
25/07/2007,09:35:00,40970,40980,40940,40960,262
25/07/2007,09:40:00,40950,40965,40920,40955,217
25/07/2007,09:45:00,40950,40955,40910,40915,151
25/07/2007,09:50:00,40920,40930,40885,40920,180
25/07/2007,09:55:00,40915,40915,40850,40860,180
25/07/2007,10:00:00,40855,40875,40800,40875,391
25/07/2007,10:05:00,40875,40920,40840,40920,364
25/07/2007,10:10:00,40910,40940,40905,40905,265
25/07/2007,10:15:00,40900,40935,40900,40925,106
25/07/2007,10:20:00,40920,40950,40900,40920,183
25/07/2007,10:25:00,40925,40925,40845,40855,197
25/07/2007,10:30:00,40870,40890,40830,40870,145
25/07/2007,10:35:00,40875,40910,40860,40905,238
25/07/2007,10:40:00,40900,40935,40870,40925,225
25/07/2007,10:45:00,40925,40990,40920,40975,221
25/07/2007,10:50:00,40975,41005,40970,41005,130
25/07/2007,10:55:00,41010,41020,40970,40975,188
25/07/2007,11:00:00,40970,41015,40970,40995,190
25/07/2007,11:05:00,41000,41030,40995,40995,152
25/07/2007,11:10:00,40995,41025,40970,41015,122
25/07/2007,11:15:00,41005,41025,40985,41000,84
25/07/2007,11:20:00,41000,41015,41000,41000,39
25/07/2007,11:25:00,41000,41000,40920,40935,166
25/07/2007,11:30:00,40935,40945,40930,40935,88
25/07/2007,11:35:00,40935,40975,40915,40975,161
25/07/2007,11:40:00,40975,40995,40965,40995,137
25/07/2007,11:45:00,40995,41025,40995,40995,89
25/07/2007,11:50:00,40995,41000,40985,40990,30
25/07/2007,11:55:00,40980,40980,40965,40970,30
25/07/2007,12:00:00,40970,41025,40970,41020,74
25/07/2007,12:05:00,41020,41040,41010,41025,101
25/07/2007,12:10:00,41030,41040,40995,41040,49
25/07/2007,12:15:00,41040,41045,41020,41030,32
25/07/2007,12:20:00,41035,41085,41035,41050,150
25/07/2007,12:25:00,41055,41075,41050,41065,54
25/07/2007,12:30:00,41060,41085,41060,41070,44
25/07/2007,12:35:00,41075,41120,41075,41115,141
25/07/2007,12:40:00,41115,41135,41110,41110,106
25/07/2007,12:45:00,41120,41130,41100,41100,98
25/07/2007,12:50:00,41100,41100,41060,41070,108
25/07/2007,12:55:00,41070,41080,41065,41065,48
25/07/2007,13:00:00,41060,41095,41040,41090,112
25/07/2007,13:05:00,41095,41110,41085,41085,52
25/07/2007,13:10:00,41090,41100,41090,41095,39
25/07/2007,13:15:00,41090,41115,41090,41115,40
25/07/2007,13:20:00,41110,41160,41110,41155,134
25/07/2007,13:25:00,41155,41160,41140,41145,40
25/07/2007,13:30:00,41145,41190,41145,41180,107
25/07/2007,13:35:00,41180,41180,41145,41155,41
25/07/2007,13:40:00,41160,41160,41125,41140,69
25/07/2007,13:45:00,41145,41145,41135,41140,37
25/07/2007,13:50:00,41145,41160,41140,41140,25
25/07/2007,13:55:00,41145,41160,41145,41150,26
25/07/2007,14:00:00,41160,41195,41160,41190,66
25/07/2007,14:05:00,41185,41205,41170,41170,80
25/07/2007,14:10:00,41170,41195,41165,41195,46
25/07/2007,14:15:00,41190,41215,41190,41210,90
25/07/2007,14:20:00,41210,41240,41205,41225,98
25/07/2007,14:25:00,41220,41235,41210,41225,56
25/07/2007,14:30:00,41225,41295,41225,41290,295
25/07/2007,14:35:00,41290,41290,41230,41235,163
25/07/2007,14:40:00,41235,41255,41230,41250,122
25/07/2007,14:45:00,41245,41280,41240,41265,107
25/07/2007,14:50:00,41270,41270,41245,41250,143
25/07/2007,14:55:00,41255,41255,41205,41210,176
25/07/2007,15:00:00,41205,41205,41140,41155,207
25/07/2007,15:05:00,41145,41195,41140,41160,170
25/07/2007,15:10:00,41160,41170,41145,41165,95
25/07/2007,15:15:00,41165,41170,41150,41170,51
25/07/2007,15:20:00,41175,41200,41160,41190,79
25/07/2007,15:25:00,41190,41190,41170,41170,17
25/07/2007,15:30:00,41165,41210,41165,41190,153
25/07/2007,15:35:00,41180,41180,41090,41135,255
25/07/2007,15:40:00,41135,41170,41120,41155,209
25/07/2007,15:45:00,41160,41175,41150,41165,160
25/07/2007,15:50:00,41160,41210,41160,41190,117
25/07/2007,15:55:00,41190,41200,41145,41150,86
25/07/2007,16:00:00,41150,41150,41070,41070,305
25/07/2007,16:05:00,41065,41105,41020,41055,275
25/07/2007,16:10:00,41055,41080,40995,41000,252
25/07/2007,16:15:00,41005,41060,41000,41050,193
25/07/2007,16:20:00,41050,41060,40935,40935,298
25/07/2007,16:25:00,40930,40980,40900,40975,372
25/07/2007,16:30:00,40965,40980,40800,40825,481
25/07/2007,16:35:00,40825,40845,40750,40800,532
25/07/2007,16:40:00,40800,40825,40705,40710,462
25/07/2007,16:45:00,40715,40720,40500,40580,1078
25/07/2007,16:50:00,40570,40720,40565,40690,588
25/07/2007,16:55:00,40690,40830,40665,40830,624
25/07/2007,17:00:00,40820,40900,40765,40895,362
25/07/2007,17:05:00,40900,40940,40880,40900,343
25/07/2007,17:10:00,40900,40935,40845,40845,351
25/07/2007,17:15:00,40845,40845,40720,40765,535
25/07/2007,17:20:00,40760,40805,40735,40775,448
25/07/2007,17:25:00,40770,40820,40710,40780,389
25/07/2007,17:30:00,40770,40820,40770,40790,243
25/07/2007,17:35:00,40795,40865,40750,40865,216
26/07/2007,09:00:00,40900,40955,40865,40895,598
26/07/2007,09:05:00,40895,40920,40840,40905,411
26/07/2007,09:10:00,40900,40940,40875,40875,398
26/07/2007,09:15:00,40875,40920,40855,40915,271
26/07/2007,09:20:00,40915,40915,40890,40905,116
26/07/2007,09:25:00,40910,40945,40895,40940,153
26/07/2007,09:30:00,40950,41020,40950,41020,409
26/07/2007,09:35:00,41020,41025,40990,40995,194
26/07/2007,09:40:00,40990,41010,40930,40930,215
26/07/2007,09:45:00,40940,40970,40940,40940,105
26/07/2007,09:50:00,40940,40960,40925,40945,80
26/07/2007,09:55:00,40940,40945,40905,40905,112
26/07/2007,10:00:00,40905,40955,40905,40955,143
26/07/2007,10:05:00,40955,41020,40930,40975,247
26/07/2007,10:10:00,40980,40980,40940,40940,193
26/07/2007,10:15:00,40945,40955,40865,40880,232
26/07/2007,10:20:00,40880,40880,40790,40790,304
26/07/2007,10:25:00,40795,40820,40765,40800,290
26/07/2007,10:30:00,40795,40815,40730,40735,270
26/07/2007,10:35:00,40735,40765,40720,40745,543
26/07/2007,10:40:00,40745,40745,40685,40705,308
26/07/2007,10:45:00,40705,40740,40685,40735,224
26/07/2007,10:50:00,40740,40770,40715,40765,148
26/07/2007,10:55:00,40765,40805,40735,40805,126
26/07/2007,11:00:00,40800,40870,40795,40860,221
26/07/2007,11:05:00,40865,40865,40805,40825,137
26/07/2007,11:10:00,40830,40855,40810,40855,149
26/07/2007,11:15:00,40850,40875,40835,40850,87
26/07/2007,11:20:00,40850,40895,40845,40880,101
26/07/2007,11:25:00,40880,40890,40875,40885,54
26/07/2007,11:30:00,40885,40890,40860,40865,111
26/07/2007,11:35:00,40865,40880,40850,40875,72
26/07/2007,11:40:00,40880,40915,40880,40910,109
26/07/2007,11:45:00,40915,40935,40865,40865,158
26/07/2007,11:50:00,40865,40890,40865,40885,53
26/07/2007,11:55:00,40885,40885,40820,40820,104
26/07/2007,12:00:00,40820,40835,40800,40800,114
26/07/2007,12:05:00,40800,40820,40780,40800,115
26/07/2007,12:10:00,40800,40800,40705,40735,410
26/07/2007,12:15:00,40730,40755,40695,40750,262
26/07/2007,12:20:00,40755,40760,40730,40735,188
26/07/2007,12:25:00,40735,40795,40735,40785,203
26/07/2007,12:30:00,40790,40790,40655,40675,267
26/07/2007,12:35:00,40675,40735,40675,40700,228
26/07/2007,12:40:00,40705,40715,40650,40675,212
26/07/2007,12:45:00,40665,40725,40655,40700,244
26/07/2007,12:50:00,40700,40715,40640,40645,198
26/07/2007,12:55:00,40640,40660,40610,40635,204
26/07/2007,13:00:00,40635,40665,40610,40610,132
26/07/2007,13:05:00,40605,40605,40485,40530,516
26/07/2007,13:10:00,40530,40580,40525,40580,138
26/07/2007,13:15:00,40580,40585,40320,40330,488
26/07/2007,13:20:00,40340,40475,40330,40420,395
26/07/2007,13:25:00,40425,40460,40395,40410,265
26/07/2007,13:30:00,40420,40440,40285,40285,303
26/07/2007,13:35:00,40285,40320,40220,40300,529
26/07/2007,13:40:00,40300,40350,40210,40230,247
26/07/2007,13:45:00,40225,40280,40170,40255,505
26/07/2007,13:50:00,40260,40360,40250,40355,284
26/07/2007,13:55:00,40350,40355,40255,40335,184
26/07/2007,14:00:00,40330,40335,40280,40310,173
26/07/2007,14:05:00,40300,40380,40300,40360,142
26/07/2007,14:10:00,40360,40390,40330,40330,218
26/07/2007,14:15:00,40340,40390,40340,40365,171
26/07/2007,14:20:00,40355,40390,40320,40335,175
26/07/2007,14:25:00,40335,40400,40330,40400,138
26/07/2007,14:30:00,40360,40375,40235,40280,630
26/07/2007,14:35:00,40285,40320,40265,40265,224
26/07/2007,14:40:00,40260,40310,40235,40270,211
26/07/2007,14:45:00,40255,40295,40190,40205,396
26/07/2007,14:50:00,40210,40215,40110,40110,362
26/07/2007,14:55:00,40110,40230,40100,40165,331
26/07/2007,15:00:00,40170,40195,40105,40170,352
26/07/2007,15:05:00,40175,40345,40175,40310,408
26/07/2007,15:10:00,40310,40325,40235,40260,171
26/07/2007,15:15:00,40255,40270,40210,40250,205
26/07/2007,15:20:00,40250,40290,40235,40280,118
26/07/2007,15:25:00,40290,40330,40255,40275,248
26/07/2007,15:30:00,40275,40330,40260,40265,283
26/07/2007,15:35:00,40255,40285,40130,40200,427
26/07/2007,15:40:00,40195,40225,40120,40225,295
26/07/2007,15:45:00,40230,40300,40230,40280,260
26/07/2007,15:50:00,40285,40375,40265,40285,357
26/07/2007,15:55:00,40280,40350,40280,40320,220
26/07/2007,16:00:00,40300,40300,40180,40295,429
26/07/2007,16:05:00,40290,40420,40260,40420,355
26/07/2007,16:10:00,40430,40510,40400,40455,590
26/07/2007,16:15:00,40450,40460,40275,40285,314
26/07/2007,16:20:00,40290,40360,40285,40310,256
26/07/2007,16:25:00,40320,40370,40290,40370,226
26/07/2007,16:30:00,40375,40420,40350,40370,277
26/07/2007,16:35:00,40365,40370,40270,40305,341
26/07/2007,16:40:00,40305,40350,40280,40305,169
26/07/2007,16:45:00,40300,40375,40285,40330,194
26/07/2007,16:50:00,40335,40385,40335,40340,142
26/07/2007,16:55:00,40340,40380,40325,40335,125
26/07/2007,17:00:00,40325,40330,40185,40195,367
26/07/2007,17:05:00,40195,40195,40050,40115,728
26/07/2007,17:10:00,40115,40175,40095,40120,381
26/07/2007,17:15:00,40110,40120,40025,40060,475
26/07/2007,17:20:00,40060,40080,40015,40030,575
26/07/2007,17:25:00,40030,40050,39880,39930,1035
26/07/2007,17:30:00,39925,39965,39850,39895,522
26/07/2007,17:35:00,39895,39900,39855,39895,1155
27/07/2007,09:00:00,39815,39815,39565,39635,676
27/07/2007,09:05:00,39635,39795,39605,39780,571
27/07/2007,09:10:00,39780,39815,39755,39815,225
27/07/2007,09:15:00,39815,39815,39630,39665,548
27/07/2007,09:20:00,39660,39790,39660,39755,464
27/07/2007,09:25:00,39760,39790,39745,39750,192
27/07/2007,09:30:00,39750,39765,39695,39700,173
27/07/2007,09:35:00,39695,39820,39665,39815,302
27/07/2007,09:40:00,39815,39970,39815,39880,664
27/07/2007,09:45:00,39890,39990,39825,39990,386
27/07/2007,09:50:00,39985,39985,39880,39880,274
27/07/2007,09:55:00,39875,39925,39870,39910,196
27/07/2007,10:00:00,39910,39935,39885,39900,353
27/07/2007,10:05:00,39900,39905,39785,39800,304
27/07/2007,10:10:00,39800,39830,39760,39780,381
27/07/2007,10:15:00,39780,39850,39690,39850,392
27/07/2007,10:20:00,39840,39940,39815,39930,426
27/07/2007,10:25:00,39930,39960,39870,39960,367
27/07/2007,10:30:00,39960,40035,39945,39980,525
27/07/2007,10:35:00,39980,40020,39945,40020,337
27/07/2007,10:40:00,40025,40115,40010,40110,430
27/07/2007,10:45:00,40105,40270,40080,40260,642
27/07/2007,10:50:00,40250,40255,40160,40230,505
27/07/2007,10:55:00,40230,40250,40140,40195,454
27/07/2007,11:00:00,40205,40225,40075,40115,306
27/07/2007,11:05:00,40110,40220,40110,40180,355
27/07/2007,11:10:00,40175,40210,40135,40155,206
27/07/2007,11:15:00,40155,40175,40030,40030,237
27/07/2007,11:20:00,40030,40140,40030,40115,223
27/07/2007,11:25:00,40115,40120,40000,40000,280
27/07/2007,11:30:00,40005,40095,39985,40090,228
27/07/2007,11:35:00,40090,40090,40025,40045,192
27/07/2007,11:40:00,40040,40075,40020,40030,155
27/07/2007,11:45:00,40035,40120,40035,40115,170
27/07/2007,11:50:00,40115,40115,40085,40085,73
27/07/2007,11:55:00,40080,40080,39985,39985,161
27/07/2007,12:00:00,39990,39990,39895,39940,380
27/07/2007,12:05:00,39945,39980,39870,39970,261
27/07/2007,12:10:00,39975,40050,39970,40005,157
27/07/2007,12:15:00,40005,40070,39995,40005,195
27/07/2007,12:20:00,40000,40070,40000,40020,273
27/07/2007,12:25:00,40020,40050,40010,40030,103
27/07/2007,12:30:00,40035,40140,40035,40130,194
27/07/2007,12:35:00,40120,40180,40100,40105,243
27/07/2007,12:40:00,40120,40160,40105,40150,183
27/07/2007,12:45:00,40150,40155,40085,40115,169
27/07/2007,12:50:00,40110,40110,39995,40010,243
27/07/2007,12:55:00,40010,40060,40010,40055,160
27/07/2007,13:00:00,40055,40065,39945,39960,248
27/07/2007,13:05:00,39955,39985,39920,39930,269
27/07/2007,13:10:00,39930,39955,39830,39865,537
27/07/2007,13:15:00,39860,39885,39725,39730,339
27/07/2007,13:20:00,39740,39800,39725,39730,295
27/07/2007,13:25:00,39720,39780,39640,39640,414
27/07/2007,13:30:00,39635,39735,39605,39675,375
27/07/2007,13:35:00,39680,39785,39675,39785,389
27/07/2007,13:40:00,39770,39840,39765,39780,233
27/07/2007,13:45:00,39785,39840,39750,39775,201
27/07/2007,13:50:00,39790,39855,39790,39850,147
27/07/2007,13:55:00,39850,39855,39755,39855,242
27/07/2007,14:00:00,39850,39895,39800,39845,248
27/07/2007,14:05:00,39840,39875,39820,39845,105
27/07/2007,14:10:00,39850,39880,39830,39830,96
27/07/2007,14:15:00,39830,39850,39795,39830,175
27/07/2007,14:20:00,39825,39850,39805,39820,62
27/07/2007,14:25:00,39800,39820,39780,39800,122
27/07/2007,14:30:00,39800,40025,39800,39870,872
27/07/2007,14:35:00,39870,39970,39860,39910,322
27/07/2007,14:40:00,39910,40085,39910,40020,372
27/07/2007,14:45:00,40020,40065,39995,40020,252
27/07/2007,14:50:00,40020,40030,39940,39940,251
27/07/2007,14:55:00,39955,39955,39895,39895,149
27/07/2007,15:00:00,39900,40050,39895,40015,250
27/07/2007,15:05:00,40020,40105,40015,40070,340
27/07/2007,15:10:00,40070,40100,40050,40065,171
27/07/2007,15:15:00,40060,40080,40035,40040,112
27/07/2007,15:20:00,40040,40070,40040,40060,21
27/07/2007,15:25:00,40070,40095,40070,40085,74
27/07/2007,15:30:00,40075,40085,39955,40045,296
27/07/2007,15:35:00,40040,40065,39920,39920,364
27/07/2007,15:40:00,39920,39950,39845,39950,386
27/07/2007,15:45:00,39950,39990,39895,39960,376
27/07/2007,15:50:00,39970,40015,39925,39975,276
27/07/2007,15:55:00,39970,40020,39970,39985,104
27/07/2007,16:00:00,39990,40025,39935,40020,330
27/07/2007,16:05:00,40020,40170,40020,40115,437
27/07/2007,16:10:00,40120,40210,40115,40175,349
27/07/2007,16:15:00,40175,40220,40105,40190,427
27/07/2007,16:20:00,40180,40210,40130,40165,338
27/07/2007,16:25:00,40160,40175,40050,40075,427
27/07/2007,16:30:00,40085,40165,40085,40105,255
27/07/2007,16:35:00,40110,40120,40005,40025,219
27/07/2007,16:40:00,40030,40075,39985,40045,196
27/07/2007,16:45:00,40045,40060,39900,39920,345
27/07/2007,16:50:00,39920,39940,39830,39905,343
27/07/2007,16:55:00,39920,39930,39800,39900,369
27/07/2007,17:00:00,39900,39930,39855,39900,367
27/07/2007,17:05:00,39900,40010,39890,40000,372
27/07/2007,17:10:00,39995,40055,39950,39980,216
27/07/2007,17:15:00,39975,39975,39885,39930,296
27/07/2007,17:20:00,39935,39935,39880,39890,249
27/07/2007,17:25:00,39890,39915,39780,39835,282
27/07/2007,17:30:00,39830,39850,39800,39825,257
27/07/2007,17:35:00,39820,39820,39755,39800,184
30/07/2007,09:00:00,39950,40005,39860,39865,322
30/07/2007,09:05:00,39880,39900,39770,39790,279
30/07/2007,09:10:00,39790,39890,39790,39865,215
30/07/2007,09:15:00,39860,39915,39860,39915,160
30/07/2007,09:20:00,39915,39960,39905,39950,185
30/07/2007,09:25:00,39950,40040,39950,40020,295
30/07/2007,09:30:00,40025,40050,40010,40040,227
30/07/2007,09:35:00,40035,40070,40010,40010,222
30/07/2007,09:40:00,40010,40010,39965,39980,157
30/07/2007,09:45:00,39990,40065,39990,40035,152
30/07/2007,09:50:00,40035,40085,40030,40040,110
30/07/2007,09:55:00,40040,40040,39980,40000,101
30/07/2007,10:00:00,40005,40010,39955,39985,133
30/07/2007,10:05:00,39980,39990,39950,39950,134
30/07/2007,10:10:00,39950,39960,39895,39910,198
30/07/2007,10:15:00,39910,39980,39905,39955,242
30/07/2007,10:20:00,39965,39975,39950,39975,65
30/07/2007,10:25:00,39970,39975,39950,39965,36
30/07/2007,10:30:00,39965,39965,39930,39955,76
30/07/2007,10:35:00,39945,39955,39905,39930,110
30/07/2007,10:40:00,39935,39945,39895,39905,99
30/07/2007,10:45:00,39895,39895,39820,39850,196
30/07/2007,10:50:00,39850,39865,39760,39815,261
30/07/2007,10:55:00,39800,39815,39760,39770,169
30/07/2007,11:00:00,39775,39795,39725,39785,213
30/07/2007,11:05:00,39785,39800,39740,39760,191
30/07/2007,11:10:00,39760,39770,39680,39700,149
30/07/2007,11:15:00,39695,39745,39695,39720,110
30/07/2007,11:20:00,39725,39780,39725,39760,118
30/07/2007,11:25:00,39760,39845,39755,39845,172
30/07/2007,11:30:00,39845,39845,39805,39815,63
30/07/2007,11:35:00,39835,39855,39820,39840,81
30/07/2007,11:40:00,39845,39845,39795,39810,69
30/07/2007,11:45:00,39815,39820,39755,39770,75
30/07/2007,11:50:00,39765,39790,39760,39780,26
30/07/2007,11:55:00,39785,39840,39785,39830,66
30/07/2007,12:00:00,39830,39830,39800,39815,64
30/07/2007,12:05:00,39810,39870,39810,39870,473
30/07/2007,12:10:00,39865,39870,39840,39850,44
30/07/2007,12:15:00,39855,39905,39850,39900,78
30/07/2007,12:20:00,39900,39900,39835,39835,134
30/07/2007,12:25:00,39835,39850,39820,39820,75
30/07/2007,12:30:00,39820,39820,39680,39710,366
30/07/2007,12:35:00,39710,39720,39610,39660,337
30/07/2007,12:40:00,39665,39710,39600,39710,323
30/07/2007,12:45:00,39695,39710,39660,39670,140
30/07/2007,12:50:00,39665,39770,39655,39765,169
30/07/2007,12:55:00,39770,39785,39740,39775,86
30/07/2007,13:00:00,39770,39880,39765,39840,193
30/07/2007,13:05:00,39825,39825,39770,39800,106
30/07/2007,13:10:00,39795,39830,39785,39800,99
30/07/2007,13:15:00,39810,39815,39760,39775,56
30/07/2007,13:20:00,39770,39780,39730,39730,118
30/07/2007,13:25:00,39735,39740,39710,39725,52
30/07/2007,13:30:00,39725,39755,39725,39730,40
30/07/2007,13:35:00,39730,39785,39730,39765,55
30/07/2007,13:40:00,39770,39775,39725,39755,58
30/07/2007,13:45:00,39760,39770,39745,39750,25
30/07/2007,13:50:00,39750,39770,39730,39730,24
30/07/2007,13:55:00,39725,39735,39675,39695,67
30/07/2007,14:00:00,39680,39700,39630,39655,78
30/07/2007,14:05:00,39645,39680,39630,39680,141
30/07/2007,14:10:00,39670,39705,39665,39700,89
30/07/2007,14:15:00,39685,39745,39685,39740,149
30/07/2007,14:20:00,39740,39820,39740,39815,197
30/07/2007,14:25:00,39820,39820,39795,39795,128
30/07/2007,14:30:00,39805,39855,39795,39850,160
30/07/2007,14:35:00,39840,39890,39825,39890,82
30/07/2007,14:40:00,39890,39900,39875,39890,41
30/07/2007,14:45:00,39890,39935,39890,39910,121
30/07/2007,14:50:00,39905,39905,39835,39855,125
30/07/2007,14:55:00,39855,39865,39850,39865,31
30/07/2007,15:00:00,39865,39920,39865,39915,91
30/07/2007,15:05:00,39910,39955,39905,39940,92
30/07/2007,15:10:00,39935,39955,39900,39915,100
30/07/2007,15:15:00,39905,39925,39900,39915,65
30/07/2007,15:20:00,39920,39935,39920,39920,21
30/07/2007,15:25:00,39925,39925,39890,39920,50
30/07/2007,15:30:00,39915,39975,39915,39975,88
30/07/2007,15:35:00,39930,39930,39870,39870,96
30/07/2007,15:40:00,39875,39880,39790,39855,224
30/07/2007,15:45:00,39860,39925,39860,39925,130
30/07/2007,16:00:00,40005,40030,39945,39970,273
30/07/2007,16:05:00,39975,39990,39880,39970,250
30/07/2007,16:10:00,39965,40000,39920,39920,222
30/07/2007,16:15:00,39925,39960,39875,39935,273
30/07/2007,16:20:00,39930,40020,39930,39990,201
30/07/2007,16:25:00,40000,40000,39960,39965,104
30/07/2007,16:30:00,39965,39965,39885,39900,232
30/07/2007,16:35:00,39915,39945,39850,39900,259
30/07/2007,16:40:00,39880,39905,39840,39860,196
30/07/2007,16:45:00,39855,39885,39800,39850,185
30/07/2007,16:50:00,39845,39880,39820,39865,151
30/07/2007,16:55:00,39875,39880,39795,39795,223
30/07/2007,17:00:00,39805,39870,39795,39825,216
30/07/2007,17:05:00,39820,39835,39755,39775,225
30/07/2007,17:10:00,39775,39785,39710,39750,257
30/07/2007,17:15:00,39755,39810,39750,39795,170
30/07/2007,17:20:00,39785,39810,39750,39750,269
30/07/2007,17:25:00,39760,39790,39730,39775,277
30/07/2007,17:30:00,39760,39775,39730,39740,403
30/07/2007,17:35:00,39735,39755,39730,39745,122
31/07/2007,09:00:00,40080,40100,40005,40060,346
31/07/2007,09:05:00,40065,40170,40065,40170,604
31/07/2007,09:10:00,40170,40180,40135,40135,253
31/07/2007,09:15:00,40135,40185,40110,40160,243
31/07/2007,09:20:00,40160,40180,40070,40110,302
31/07/2007,09:25:00,40110,40125,40065,40095,136
31/07/2007,09:30:00,40090,40135,40055,40130,296
31/07/2007,09:35:00,40135,40145,40110,40135,140
31/07/2007,09:40:00,40135,40145,40110,40120,166
31/07/2007,09:45:00,40120,40155,40120,40150,166
31/07/2007,09:50:00,40150,40165,40145,40160,101
31/07/2007,09:55:00,40155,40190,40130,40145,254
31/07/2007,10:00:00,40145,40180,40145,40165,146
31/07/2007,10:05:00,40165,40215,40160,40215,278
31/07/2007,10:10:00,40215,40220,40180,40195,116
31/07/2007,10:15:00,40190,40205,40180,40195,95
31/07/2007,10:20:00,40195,40195,40130,40130,203
31/07/2007,10:25:00,40130,40210,40130,40210,125
31/07/2007,10:30:00,40205,40250,40205,40230,197
31/07/2007,10:35:00,40230,40285,40230,40270,258
31/07/2007,10:40:00,40270,40275,40250,40260,140
31/07/2007,10:45:00,40265,40300,40260,40275,243
31/07/2007,10:50:00,40280,40330,40265,40320,220
31/07/2007,10:55:00,40320,40385,40315,40375,279
31/07/2007,11:00:00,40375,40390,40330,40360,257
31/07/2007,11:05:00,40360,40375,40345,40365,128
31/07/2007,11:10:00,40360,40390,40335,40340,169
31/07/2007,11:15:00,40345,40370,40340,40370,220
31/07/2007,11:20:00,40365,40420,40365,40390,314
31/07/2007,11:25:00,40390,40400,40375,40375,89
31/07/2007,11:30:00,40375,40375,40340,40370,60
31/07/2007,11:35:00,40365,40370,40345,40350,46
31/07/2007,11:40:00,40345,40365,40345,40350,38
31/07/2007,11:45:00,40350,40380,40335,40380,97
31/07/2007,11:50:00,40385,40395,40370,40380,70
31/07/2007,11:55:00,40380,40440,40380,40420,151
31/07/2007,12:00:00,40420,40430,40405,40410,72
31/07/2007,12:05:00,40425,40425,40405,40410,28
31/07/2007,12:10:00,40405,40405,40345,40350,165
31/07/2007,12:15:00,40350,40380,40345,40355,160
31/07/2007,12:20:00,40355,40375,40355,40365,56
31/07/2007,12:25:00,40365,40365,40345,40350,36
31/07/2007,12:30:00,40350,40370,40350,40370,21
31/07/2007,12:35:00,40365,40370,40360,40370,18
31/07/2007,12:40:00,40370,40390,40370,40385,63
31/07/2007,12:45:00,40390,40410,40380,40410,39
31/07/2007,12:50:00,40405,40420,40385,40410,77
31/07/2007,12:55:00,40410,40415,40400,40415,49
31/07/2007,13:00:00,40415,40460,40415,40460,165
31/07/2007,13:05:00,40455,40455,40405,40410,148
31/07/2007,13:10:00,40410,40435,40405,40435,78
31/07/2007,13:15:00,40430,40455,40430,40450,79
31/07/2007,13:20:00,40450,40465,40440,40445,147
31/07/2007,13:25:00,40445,40470,40430,40455,141
31/07/2007,13:30:00,40455,40485,40450,40480,236
31/07/2007,13:35:00,40480,40480,40455,40460,96
31/07/2007,13:40:00,40465,40465,40435,40440,59
31/07/2007,13:45:00,40440,40465,40440,40455,42
31/07/2007,13:50:00,40455,40455,40450,40450,18
31/07/2007,13:55:00,40455,40475,40455,40460,56
31/07/2007,14:00:00,40470,40475,40445,40450,35
31/07/2007,14:05:00,40450,40455,40445,40445,15
31/07/2007,14:10:00,40445,40450,40425,40450,46
31/07/2007,14:15:00,40450,40465,40430,40465,56
31/07/2007,14:20:00,40465,40475,40455,40460,77
31/07/2007,14:25:00,40450,40450,40435,40450,73
31/07/2007,14:30:00,40450,40500,40440,40470,331
31/07/2007,14:35:00,40470,40495,40425,40435,168
31/07/2007,14:40:00,40445,40460,40415,40430,120
31/07/2007,14:45:00,40435,40435,40350,40390,229
31/07/2007,14:50:00,40385,40400,40340,40400,246
31/07/2007,14:55:00,40400,40405,40370,40380,137
31/07/2007,15:00:00,40375,40425,40375,40395,171
31/07/2007,15:05:00,40400,40415,40360,40405,113
31/07/2007,15:10:00,40405,40415,40335,40350,175
31/07/2007,15:15:00,40355,40365,40340,40365,169
31/07/2007,15:20:00,40355,40380,40335,40380,97
31/07/2007,15:35:00,40385,40385,40330,40340,144
31/07/2007,15:40:00,40340,40385,40320,40325,378
31/07/2007,15:45:00,40325,40365,40305,40345,324
31/07/2007,15:50:00,40355,40380,40325,40370,135
31/07/2007,15:55:00,40365,40385,40355,40380,94
31/07/2007,16:00:00,40385,40470,40385,40430,344
31/07/2007,16:05:00,40430,40455,40415,40445,171
31/07/2007,16:10:00,40445,40465,40420,40420,364
31/07/2007,16:15:00,40420,40430,40365,40390,294
31/07/2007,16:20:00,40390,40390,40340,40360,298
31/07/2007,16:25:00,40360,40380,40295,40295,410
31/07/2007,16:30:00,40310,40360,40300,40330,327
31/07/2007,16:35:00,40325,40335,40295,40295,321
31/07/2007,16:40:00,40295,40295,40255,40260,309
31/07/2007,16:45:00,40260,40265,40195,40220,397
31/07/2007,16:50:00,40215,40220,40150,40170,397
31/07/2007,16:55:00,40175,40265,40175,40265,365
31/07/2007,17:00:00,40260,40310,40235,40300,191
31/07/2007,17:05:00,40300,40375,40300,40360,186
31/07/2007,17:10:00,40360,40385,40360,40370,180
31/07/2007,17:15:00,40380,40405,40350,40405,361
31/07/2007,17:20:00,40405,40410,40360,40365,538
31/07/2007,17:25:00,40365,40480,40365,40450,453
31/07/2007,17:30:00,40450,40495,40450,40485,318
31/07/2007,17:35:00,40485,40495,40465,40490,226
01/08/2007,09:00:00,39705,39715,39605,39650,1075
01/08/2007,09:05:00,39660,39665,39555,39560,716
01/08/2007,09:10:00,39560,39625,39515,39585,560
01/08/2007,09:15:00,39580,39635,39545,39635,300
01/08/2007,09:20:00,39640,39740,39625,39735,489
01/08/2007,09:25:00,39740,39755,39670,39695,358
01/08/2007,09:30:00,39685,39685,39590,39620,321
01/08/2007,09:35:00,39625,39680,39605,39680,283
01/08/2007,09:40:00,39685,39705,39615,39625,278
01/08/2007,09:45:00,39630,39685,39620,39685,144
01/08/2007,09:50:00,39690,39690,39620,39625,192
01/08/2007,09:55:00,39625,39660,39580,39615,238
01/08/2007,10:00:00,39615,39680,39615,39640,235
01/08/2007,10:05:00,39640,39665,39640,39645,90
01/08/2007,10:10:00,39650,39655,39560,39590,304
01/08/2007,10:15:00,39590,39620,39555,39605,209
01/08/2007,10:20:00,39595,39600,39535,39540,254
01/08/2007,10:25:00,39540,39540,39480,39525,448
01/08/2007,10:30:00,39530,39530,39425,39460,345
01/08/2007,10:35:00,39465,39465,39380,39395,318
01/08/2007,10:40:00,39395,39475,39355,39460,366
01/08/2007,10:45:00,39450,39455,39385,39425,254
01/08/2007,10:50:00,39435,39490,39435,39470,152
01/08/2007,10:55:00,39470,39480,39460,39465,129
01/08/2007,11:00:00,39465,39465,39410,39440,110
01/08/2007,11:05:00,39430,39510,39425,39510,155
01/08/2007,11:10:00,39505,39530,39495,39530,104
01/08/2007,11:15:00,39530,39540,39510,39530,103
01/08/2007,11:20:00,39530,39540,39505,39530,128
01/08/2007,11:25:00,39535,39550,39520,39535,75
01/08/2007,11:30:00,39535,39560,39530,39535,93
01/08/2007,11:35:00,39540,39550,39490,39490,122
01/08/2007,11:40:00,39490,39575,39490,39560,138
01/08/2007,11:45:00,39560,39620,39550,39610,210
01/08/2007,11:50:00,39600,39725,39600,39670,466
01/08/2007,11:55:00,39670,39720,39660,39695,260
01/08/2007,12:00:00,39700,39750,39670,39685,295
01/08/2007,12:05:00,39685,39700,39630,39630,294
01/08/2007,12:10:00,39635,39645,39600,39620,152
01/08/2007,12:15:00,39620,39655,39580,39640,166
01/08/2007,12:20:00,39635,39720,39625,39715,148
01/08/2007,12:25:00,39710,39740,39680,39685,160
01/08/2007,12:30:00,39690,39700,39665,39670,95
01/08/2007,12:35:00,39660,39680,39650,39660,58
01/08/2007,12:40:00,39660,39685,39590,39615,287
01/08/2007,12:45:00,39605,39640,39590,39640,84
01/08/2007,12:50:00,39640,39655,39625,39645,89
01/08/2007,12:55:00,39645,39690,39645,39675,82
01/08/2007,13:00:00,39685,39740,39680,39725,192
01/08/2007,13:05:00,39735,39765,39690,39720,248
01/08/2007,13:10:00,39725,39770,39690,39770,265
01/08/2007,13:15:00,39770,39790,39750,39775,176
01/08/2007,13:20:00,39780,39790,39735,39760,185
01/08/2007,13:25:00,39760,39780,39710,39725,194
01/08/2007,13:30:00,39720,39730,39685,39720,137
01/08/2007,13:35:00,39720,39760,39695,39760,65
01/08/2007,13:40:00,39760,39770,39710,39710,109
01/08/2007,13:45:00,39715,39725,39655,39670,191
01/08/2007,13:50:00,39670,39720,39655,39700,80
01/08/2007,13:55:00,39705,39735,39685,39725,118
01/08/2007,14:00:00,39725,39780,39725,39760,182
01/08/2007,14:05:00,39760,39805,39760,39790,136
01/08/2007,14:10:00,39795,39800,39765,39780,65
01/08/2007,14:15:00,39770,39770,39665,39770,446
01/08/2007,14:20:00,39770,39785,39720,39735,161
01/08/2007,14:25:00,39735,39830,39735,39825,212
01/08/2007,14:30:00,39830,39845,39800,39835,165
01/08/2007,14:35:00,39835,39860,39795,39820,136
01/08/2007,14:40:00,39820,39845,39800,39805,658
01/08/2007,14:45:00,39810,39825,39795,39820,36
01/08/2007,14:50:00,39825,39855,39825,39845,130
01/08/2007,14:55:00,39850,39900,39850,39870,247
01/08/2007,15:00:00,39870,39870,39825,39825,94
01/08/2007,15:05:00,39830,39870,39830,39855,66
01/08/2007,15:10:00,39850,39860,39805,39810,108
01/08/2007,15:15:00,39815,39850,39810,39850,65
01/08/2007,15:20:00,39845,39850,39815,39830,58
01/08/2007,15:25:00,39835,39840,39780,39795,104
01/08/2007,15:30:00,39790,39935,39785,39900,451
01/08/2007,15:35:00,39900,39960,39900,39900,396
01/08/2007,15:40:00,39900,39930,39800,39825,309
01/08/2007,15:45:00,39815,39830,39680,39740,708
01/08/2007,15:50:00,39740,39850,39740,39850,503
01/08/2007,15:55:00,39850,39875,39785,39840,353
01/08/2007,16:00:00,39835,39980,39815,39900,730
01/08/2007,16:05:00,39895,39950,39835,39920,512
01/08/2007,16:10:00,39920,39995,39915,39950,424
01/08/2007,16:15:00,39955,39990,39915,39955,449
01/08/2007,16:20:00,39960,39980,39915,39950,361
01/08/2007,16:25:00,39945,39965,39865,39900,444
01/08/2007,16:30:00,39900,39945,39880,39905,355
01/08/2007,16:35:00,39900,39920,39805,39850,415
01/08/2007,16:40:00,39845,39905,39810,39815,359
01/08/2007,16:45:00,39825,39830,39740,39810,417
01/08/2007,16:50:00,39810,39845,39745,39770,249
01/08/2007,16:55:00,39780,39790,39675,39685,478
01/08/2007,17:00:00,39680,39680,39605,39620,398
01/08/2007,17:05:00,39630,39685,39610,39655,345
01/08/2007,17:10:00,39660,39755,39645,39730,264
01/08/2007,17:15:00,39715,39770,39690,39755,398
01/08/2007,17:20:00,39765,39775,39695,39695,376
01/08/2007,17:25:00,39690,39695,39540,39555,463
01/08/2007,17:30:00,39550,39645,39550,39630,403
01/08/2007,17:35:00,39625,39670,39620,39660,199
02/08/2007,09:00:00,39905,39960,39830,39830,526
02/08/2007,09:05:00,39840,39865,39750,39795,540
02/08/2007,09:10:00,39780,39830,39775,39780,479
02/08/2007,09:15:00,39780,39785,39705,39785,395
02/08/2007,09:20:00,39785,39805,39745,39750,251
02/08/2007,09:25:00,39760,39780,39710,39745,228
02/08/2007,09:30:00,39745,39775,39710,39740,225
02/08/2007,09:35:00,39735,39805,39730,39795,243
02/08/2007,09:40:00,39800,39845,39795,39810,270
02/08/2007,09:45:00,39805,39850,39805,39815,259
02/08/2007,09:50:00,39820,39860,39775,39795,439
02/08/2007,09:55:00,39800,39840,39775,39830,282
02/08/2007,10:00:00,39830,39830,39760,39790,236
02/08/2007,10:05:00,39785,39790,39740,39760,149
02/08/2007,10:10:00,39760,39765,39750,39760,90
02/08/2007,10:15:00,39765,39765,39700,39730,216
02/08/2007,10:20:00,39730,39765,39715,39720,162
02/08/2007,10:25:00,39720,39750,39715,39750,100
02/08/2007,10:30:00,39750,39755,39725,39740,76
02/08/2007,10:35:00,39745,39775,39745,39760,106
02/08/2007,10:40:00,39770,39800,39770,39800,133
02/08/2007,10:45:00,39800,39810,39765,39765,109
02/08/2007,10:50:00,39765,39765,39730,39730,132
02/08/2007,10:55:00,39730,39740,39715,39715,71
02/08/2007,11:00:00,39715,39740,39710,39740,130
02/08/2007,11:05:00,39735,39745,39685,39685,99
02/08/2007,11:10:00,39685,39700,39665,39695,150
02/08/2007,11:15:00,39700,39700,39655,39660,128
02/08/2007,11:20:00,39660,39700,39655,39670,95
02/08/2007,11:25:00,39665,39710,39655,39695,256
02/08/2007,11:30:00,39700,39705,39680,39695,47
02/08/2007,11:35:00,39690,39715,39675,39710,57
02/08/2007,11:40:00,39720,39745,39715,39730,77
02/08/2007,11:45:00,39725,39740,39715,39740,41
02/08/2007,11:50:00,39740,39765,39735,39735,113
02/08/2007,11:55:00,39740,39750,39710,39720,65
02/08/2007,12:00:00,39725,39755,39705,39735,203
02/08/2007,12:05:00,39730,39770,39725,39755,69
02/08/2007,12:10:00,39760,39785,39760,39760,97
02/08/2007,12:15:00,39770,39775,39745,39760,64
02/08/2007,12:20:00,39760,39795,39750,39780,127
02/08/2007,12:25:00,39780,39805,39770,39795,98
02/08/2007,12:30:00,39795,39805,39760,39760,146
02/08/2007,12:35:00,39775,39775,39735,39750,163
02/08/2007,12:40:00,39750,39760,39725,39745,83
02/08/2007,12:45:00,39750,39770,39725,39740,79
02/08/2007,12:50:00,39740,39745,39720,39740,29
02/08/2007,12:55:00,39735,39740,39720,39740,33
02/08/2007,13:00:00,39740,39770,39725,39770,49
02/08/2007,13:05:00,39775,39790,39770,39775,67
02/08/2007,13:10:00,39770,39805,39765,39805,36
02/08/2007,13:15:00,39800,39830,39800,39810,78
02/08/2007,13:20:00,39810,39825,39805,39820,52
02/08/2007,13:25:00,39830,39900,39825,39885,214
02/08/2007,13:30:00,39885,39900,39860,39870,103
02/08/2007,13:35:00,39875,39875,39855,39875,80
02/08/2007,13:40:00,39875,39880,39855,39870,82
02/08/2007,13:45:00,39860,39860,39850,39855,32
02/08/2007,13:50:00,39850,39850,39805,39815,88
02/08/2007,13:55:00,39815,39855,39815,39840,58
02/08/2007,14:00:00,39845,39860,39845,39850,27
02/08/2007,14:05:00,39845,39855,39840,39845,43
02/08/2007,14:10:00,39850,39880,39830,39880,83
02/08/2007,14:15:00,39880,39880,39855,39865,82
02/08/2007,14:20:00,39860,39880,39850,39880,69
02/08/2007,14:25:00,39870,39870,39855,39860,60
02/08/2007,14:30:00,39860,39910,39860,39910,171
02/08/2007,14:35:00,39910,39940,39905,39930,186
02/08/2007,14:40:00,39925,39940,39885,39940,117
02/08/2007,14:45:00,39940,39970,39930,39960,141
02/08/2007,14:50:00,39960,39960,39940,39945,76
02/08/2007,14:55:00,39945,39955,39935,39945,47
02/08/2007,15:00:00,39935,39940,39840,39860,184
02/08/2007,15:05:00,39865,39890,39860,39890,1621
02/08/2007,15:10:00,39890,39955,39865,39910,346
02/08/2007,15:15:00,39915,39935,39910,39925,91
02/08/2007,15:20:00,39920,39925,39890,39900,75
02/08/2007,15:25:00,39895,39900,39860,39860,68
02/08/2007,15:30:00,39865,39925,39850,39920,205
02/08/2007,15:35:00,39915,39925,39880,39920,96
02/08/2007,15:40:00,39925,39970,39920,39920,189
02/08/2007,15:45:00,39925,39985,39915,39985,259
02/08/2007,15:50:00,39985,39985,39940,39940,195
02/08/2007,15:55:00,39950,39965,39920,39960,650
02/08/2007,16:00:00,39965,39970,39915,39935,231
02/08/2007,16:05:00,39930,39930,39850,39880,266
02/08/2007,16:10:00,39875,39890,39845,39880,316
02/08/2007,16:15:00,39880,39920,39860,39870,253
02/08/2007,16:20:00,39875,39940,39850,39920,328
02/08/2007,16:25:00,39920,39940,39885,39920,235
02/08/2007,16:30:00,39925,39975,39895,39920,269
02/08/2007,16:35:00,39925,39965,39920,39950,168
02/08/2007,16:40:00,39950,39995,39945,39970,307
02/08/2007,16:45:00,39970,39975,39910,39945,150
02/08/2007,16:50:00,39950,39965,39935,39955,147
02/08/2007,16:55:00,39950,39965,39905,39905,254
02/08/2007,17:00:00,39905,39905,39820,39835,394
02/08/2007,17:05:00,39840,39885,39815,39825,375
02/08/2007,17:10:00,39820,39825,39785,39800,445
02/08/2007,17:15:00,39805,39835,39775,39835,270
02/08/2007,17:20:00,39840,39895,39820,39880,340
02/08/2007,17:25:00,39880,39930,39875,39920,255
02/08/2007,17:30:00,39925,39930,39880,39915,129
02/08/2007,17:35:00,39915,39920,39885,39900,118
03/08/2007,09:00:00,39975,40020,39940,39950,319
03/08/2007,09:05:00,39950,40000,39950,39965,255
03/08/2007,09:10:00,39965,39970,39910,39930,131
03/08/2007,09:15:00,39920,39955,39915,39950,97
03/08/2007,09:20:00,39950,40005,39945,40005,317
03/08/2007,09:25:00,40005,40045,40005,40040,243
03/08/2007,09:30:00,40045,40070,40045,40055,179
03/08/2007,09:35:00,40060,40075,40045,40050,150
03/08/2007,09:40:00,40050,40065,40045,40060,141
03/08/2007,09:45:00,40055,40055,40000,40005,263
03/08/2007,09:50:00,40005,40005,39955,39975,187
03/08/2007,09:55:00,39975,39975,39895,39915,272
03/08/2007,10:00:00,39900,39950,39900,39945,127
03/08/2007,10:05:00,39945,39965,39930,39955,121
03/08/2007,10:10:00,39965,39995,39965,39970,104
03/08/2007,10:15:00,39980,39985,39940,39945,121
03/08/2007,10:20:00,39945,39970,39945,39960,64
03/08/2007,10:25:00,39970,39970,39945,39965,59
03/08/2007,10:30:00,39965,39975,39935,39950,171
03/08/2007,10:35:00,39950,39955,39930,39940,156
03/08/2007,10:40:00,39940,39970,39915,39950,251
03/08/2007,10:45:00,39945,39975,39945,39950,114
03/08/2007,10:50:00,39950,39975,39940,39960,158
03/08/2007,10:55:00,39960,39970,39945,39965,141
03/08/2007,11:00:00,39965,40040,39960,40030,212
03/08/2007,11:05:00,40030,40035,40010,40025,115
03/08/2007,11:10:00,40025,40030,40005,40005,69
03/08/2007,11:15:00,40005,40040,40005,40015,127
03/08/2007,11:20:00,40015,40035,40015,40030,49
03/08/2007,11:25:00,40035,40040,39975,39985,98
03/08/2007,11:30:00,39985,39995,39965,39985,54
03/08/2007,11:35:00,39975,40005,39975,39985,35
03/08/2007,11:40:00,39985,40010,39980,40005,28
03/08/2007,11:45:00,40000,40000,39980,39980,22
03/08/2007,11:50:00,39975,39985,39965,39965,24
03/08/2007,11:55:00,39960,39970,39945,39970,45
03/08/2007,12:00:00,39970,40005,39970,40005,94
03/08/2007,12:05:00,40005,40020,39995,40005,48
03/08/2007,12:10:00,40005,40020,39990,40000,54
03/08/2007,12:15:00,40010,40010,39970,39975,52
03/08/2007,12:20:00,39975,39985,39975,39985,15
03/08/2007,12:25:00,39995,40020,39995,39995,40
03/08/2007,12:30:00,39995,40015,39985,40015,39
03/08/2007,12:35:00,40015,40015,39990,39995,25
03/08/2007,12:40:00,39995,40000,39960,39985,42
03/08/2007,12:45:00,39985,39985,39950,39960,43
03/08/2007,12:50:00,39960,39995,39960,39995,20
03/08/2007,12:55:00,39995,40005,39990,40000,26
03/08/2007,13:00:00,40000,40000,39970,39975,35
03/08/2007,13:05:00,39980,39995,39980,39995,25
03/08/2007,13:10:00,39995,40010,39990,40005,52
03/08/2007,13:15:00,40005,40015,40005,40015,14
03/08/2007,13:20:00,40015,40015,39995,40005,14
03/08/2007,13:25:00,40000,40020,40000,40010,37
03/08/2007,13:30:00,40010,40040,40010,40030,79
03/08/2007,13:35:00,40035,40040,40025,40035,19
03/08/2007,13:40:00,40030,40065,40030,40065,57
03/08/2007,13:45:00,40065,40080,40040,40050,86
03/08/2007,13:50:00,40050,40050,40020,40020,98
03/08/2007,13:55:00,40030,40035,40020,40025,32
03/08/2007,14:00:00,40025,40040,40025,40035,28
03/08/2007,14:05:00,40020,40035,40020,40030,19
03/08/2007,14:10:00,40030,40040,40000,40040,82
03/08/2007,14:15:00,40040,40060,40030,40050,43
03/08/2007,14:20:00,40055,40115,40055,40100,159
03/08/2007,14:25:00,40095,40115,40080,40110,156
03/08/2007,14:30:00,40110,40110,39965,39965,596
03/08/2007,14:35:00,39965,39980,39870,39920,525
03/08/2007,14:40:00,39920,39940,39875,39935,249
03/08/2007,14:45:00,39930,39960,39900,39940,379
03/08/2007,14:50:00,39935,39960,39915,39950,141
03/08/2007,14:55:00,39955,39960,39915,39920,150
03/08/2007,15:00:00,39920,39935,39910,39920,71
03/08/2007,15:05:00,39920,39925,39885,39905,80
03/08/2007,15:10:00,39905,39905,39850,39885,191
03/08/2007,15:15:00,39885,39895,39870,39880,59
03/08/2007,15:20:00,39875,39875,39830,39840,116
03/08/2007,15:25:00,39835,39860,39815,39860,102
03/08/2007,15:30:00,39855,39890,39820,39860,308
03/08/2007,15:35:00,39855,39930,39835,39925,301
03/08/2007,15:40:00,39920,39925,39875,39895,148
03/08/2007,15:45:00,39885,39900,39770,39770,362
03/08/2007,15:50:00,39780,39795,39740,39780,329
03/08/2007,15:55:00,39770,39780,39670,39685,294
03/08/2007,16:00:00,39685,39695,39560,39565,690
03/08/2007,16:05:00,39565,39600,39495,39570,611
03/08/2007,16:10:00,39570,39620,39550,39580,349
03/08/2007,16:15:00,39580,39650,39565,39625,257
03/08/2007,16:20:00,39620,39655,39565,39635,251
03/08/2007,16:25:00,39640,39670,39625,39655,204
03/08/2007,16:30:00,39655,39695,39590,39590,344
03/08/2007,16:35:00,39585,39615,39540,39555,288
03/08/2007,16:40:00,39555,39590,39485,39530,310
03/08/2007,16:45:00,39540,39550,39465,39515,291
03/08/2007,16:50:00,39515,39600,39510,39600,162
03/08/2007,16:55:00,39595,39630,39575,39595,246
03/08/2007,17:00:00,39590,39635,39570,39625,273
03/08/2007,17:05:00,39630,39645,39605,39620,209
03/08/2007,17:10:00,39620,39715,39590,39655,406
03/08/2007,17:15:00,39655,39670,39570,39570,351
03/08/2007,17:20:00,39570,39615,39570,39580,301
03/08/2007,17:25:00,39580,39600,39535,39575,224
03/08/2007,17:30:00,39575,39615,39550,39615,141
03/08/2007,17:35:00,39600,39620,39590,39620,95
DATA	ORA	OPEN	MAX	MIN	CHIUSURA	VOLUME
06/08/2007	9.00.00	39350	39350	39175	39265	542
06/08/2007	9.02.00	39265	39275	39240	39265	138
06/08/2007	9.04.00	39270	39325	39255	39260	305
06/08/2007	9.06.00	39265	39270	39190	39205	150
06/08/2007	9.08.00	39190	39210	39180	39205	125
06/08/2007	9.10.00	39205	39260	39200	39255	161
06/08/2007	9.12.00	39255	39270	39245	39270	168
06/08/2007	9.14.00	39265	39275	39260	39275	138
06/08/2007	9.16.00	39265	39280	39265	39270	72
06/08/2007	9.18.00	39270	39280	39210	39210	83
06/08/2007	9.20.00	39225	39245	39190	39210	102
06/08/2007	9.22.00	39210	39225	39180	39195	97
06/08/2007	9.24.00	39200	39220	39190	39215	90
06/08/2007	9.26.00	39215	39230	39205	39220	74
06/08/2007	9.28.00	39225	39265	39225	39265	84
06/08/2007	9.30.00	39270	39300	39255	39295	111
06/08/2007	9.32.00	39300	39320	39285	39310	68
06/08/2007	9.34.00	39315	39350	39310	39340	114
06/08/2007	9.36.00	39350	39390	39350	39390	127
06/08/2007	9.38.00	39395	39410	39385	39395	138
06/08/2007	9.40.00	39385	39400	39385	39395	47
06/08/2007	9.42.00	39390	39400	39380	39380	53
06/08/2007	9.44.00	39380	39385	39365	39370	99
06/08/2007	9.46.00	39370	39380	39360	39365	57
06/08/2007	9.48.00	39360	39360	39340	39360	47
06/08/2007	9.50.00	39360	39420	39360	39420	176
06/08/2007	9.52.00	39425	39430	39395	39400	40
06/08/2007	9.54.00	39390	39400	39380	39385	41
06/08/2007	9.56.00	39385	39410	39385	39405	68
06/08/2007	9.58.00	39400	39420	39400	39420	45
06/08/2007	10.00.00	39420	39425	39415	39425	52
06/08/2007	10.02.00	39430	39475	39425	39465	134
06/08/2007	10.04.00	39460	39480	39445	39450	71
06/08/2007	10.06.00	39445	39450	39425	39425	43
06/08/2007	10.08.00	39425	39430	39420	39420	26
06/08/2007	10.10.00	39425	39430	39405	39405	58
06/08/2007	10.12.00	39415	39415	39395	39400	68
06/08/2007	10.14.00	39390	39395	39350	39360	69
06/08/2007	10.16.00	39365	39365	39340	39345	61
06/08/2007	10.18.00	39350	39380	39345	39380	42
06/08/2007	10.20.00	39380	39380	39325	39325	47
06/08/2007	10.22.00	39330	39360	39310	39350	49
06/08/2007	10.24.00	39355	39400	39355	39400	81
06/08/2007	10.26.00	39405	39410	39365	39365	51
06/08/2007	10.28.00	39365	39380	39365	39365	50
06/08/2007	10.30.00	39360	39365	39350	39355	48
06/08/2007	10.32.00	39355	39360	39355	39360	39
06/08/2007	10.34.00	39365	39400	39365	39375	85
06/08/2007	10.36.00	39370	39375	39360	39365	26
06/08/2007	10.38.00	39365	39370	39360	39370	49
06/08/2007	10.40.00	39365	39375	39360	39365	50
06/08/2007	10.42.00	39365	39375	39340	39345	94
06/08/2007	10.44.00	39340	39360	39330	39350	48
06/08/2007	10.46.00	39350	39365	39350	39360	31
06/08/2007	10.48.00	39355	39375	39350	39365	88
06/08/2007	10.50.00	39370	39385	39365	39385	36
06/08/2007	10.52.00	39380	39385	39370	39375	27
06/08/2007	10.54.00	39375	39385	39365	39365	23
06/08/2007	10.56.00	39365	39370	39350	39355	34
06/08/2007	10.58.00	39360	39390	39360	39390	61
06/08/2007	11.00.00	39390	39390	39380	39380	21
06/08/2007	11.02.00	39375	39380	39370	39370	12
06/08/2007	11.04.00	39380	39380	39370	39375	11
06/08/2007	11.06.00	39370	39370	39360	39360	21
06/08/2007	11.08.00	39360	39360	39355	39360	12
06/08/2007	11.10.00	39360	39420	39360	39420	120
06/08/2007	11.12.00	39420	39450	39420	39430	72
06/08/2007	11.14.00	39430	39460	39430	39445	56
06/08/2007	11.16.00	39435	39515	39425	39500	154
06/08/2007	11.18.00	39505	39525	39470	39470	87
06/08/2007	11.20.00	39470	39485	39465	39465	51
06/08/2007	11.22.00	39475	39490	39475	39480	42
06/08/2007	11.24.00	39475	39480	39470	39475	57
06/08/2007	11.26.00	39480	39505	39480	39495	72
06/08/2007	11.28.00	39495	39505	39485	39485	83
06/08/2007	11.30.00	39485	39495	39470	39475	59
06/08/2007	11.32.00	39480	39540	39480	39530	68
06/08/2007	11.34.00	39535	39560	39510	39510	165
06/08/2007	11.36.00	39505	39555	39505	39530	97
06/08/2007	11.38.00	39530	39530	39485	39490	24
06/08/2007	11.40.00	39490	39490	39470	39470	17
06/08/2007	11.42.00	39465	39480	39460	39480	28
06/08/2007	11.44.00	39480	39500	39480	39490	20
06/08/2007	11.46.00	39495	39520	39490	39520	54
06/08/2007	11.48.00	39525	39525	39500	39500	13
06/08/2007	11.50.00	39500	39520	39500	39510	18
06/08/2007	11.52.00	39515	39520	39515	39520	7
06/08/2007	11.54.00	39520	39520	39510	39515	11
06/08/2007	11.56.00	39530	39550	39530	39540	56
06/08/2007	11.58.00	39540	39560	39540	39555	31
06/08/2007	12.00.00	39560	39585	39560	39585	88
06/08/2007	12.02.00	39585	39600	39570	39600	56
06/08/2007	12.04.00	39595	39600	39585	39595	38
06/08/2007	12.06.00	39595	39595	39555	39555	59
06/08/2007	12.08.00	39565	39575	39555	39560	29
06/08/2007	12.10.00	39565	39565	39540	39545	52
06/08/2007	12.12.00	39550	39550	39510	39520	41
06/08/2007	12.14.00	39520	39535	39520	39530	19
06/08/2007	12.16.00	39530	39540	39525	39540	17
06/08/2007	12.18.00	39545	39545	39530	39530	19
06/08/2007	12.20.00	39530	39575	39530	39575	56
06/08/2007	12.22.00	39570	39590	39570	39590	33
06/08/2007	12.24.00	39590	39590	39560	39560	49
06/08/2007	12.26.00	39560	39580	39555	39570	20
06/08/2007	12.28.00	39565	39565	39550	39550	12
06/08/2007	12.30.00	39550	39555	39540	39550	77
06/08/2007	12.32.00	39550	39570	39550	39570	13
06/08/2007	12.34.00	39575	39585	39560	39565	37
06/08/2007	12.36.00	39560	39560	39530	39535	56
06/08/2007	12.38.00	39540	39550	39540	39550	11
06/08/2007	12.40.00	39545	39545	39535	39535	8
06/08/2007	12.42.00	39535	39535	39520	39525	13
06/08/2007	12.44.00	39525	39530	39520	39530	17
06/08/2007	12.46.00	39535	39555	39535	39550	25
06/08/2007	12.48.00	39555	39565	39555	39565	25
06/08/2007	12.50.00	39565	39575	39565	39575	18
06/08/2007	12.52.00	39575	39590	39575	39575	43
06/08/2007	12.54.00	39580	39595	39560	39565	48
06/08/2007	12.56.00	39560	39565	39550	39565	35
06/08/2007	12.58.00	39570	39570	39550	39550	17
06/08/2007	13.00.00	39560	39570	39560	39570	13
06/08/2007	13.02.00	39565	39575	39565	39575	13
06/08/2007	13.04.00	39570	39570	39545	39560	47
06/08/2007	13.06.00	39555	39560	39550	39550	6
06/08/2007	13.08.00	39555	39560	39530	39540	43
06/08/2007	13.10.00	39540	39550	39540	39550	10
06/08/2007	13.12.00	39550	39550	39545	39545	5
06/08/2007	13.14.00	39540	39540	39525	39525	22
06/08/2007	13.16.00	39540	39540	39535	39535	20
06/08/2007	13.18.00	39530	39530	39530	39530	4
06/08/2007	13.20.00	39530	39545	39530	39540	9
06/08/2007	13.22.00	39540	39540	39540	39540	5
06/08/2007	13.24.00	39545	39545	39545	39545	6
06/08/2007	13.26.00	39545	39545	39535	39535	7
06/08/2007	13.28.00	39540	39555	39540	39550	14
06/08/2007	13.30.00	39550	39565	39550	39565	16
06/08/2007	13.32.00	39565	39565	39550	39555	19
06/08/2007	13.34.00	39555	39555	39550	39550	3
06/08/2007	13.36.00	39550	39550	39535	39545	19
06/08/2007	13.38.00	39550	39550	39550	39550	1
06/08/2007	13.40.00	39560	39560	39525	39525	30
06/08/2007	13.42.00	39530	39545	39530	39530	12
06/08/2007	13.44.00	39525	39525	39485	39495	67
06/08/2007	13.46.00	39495	39530	39485	39520	94
06/08/2007	13.48.00	39520	39520	39510	39520	12
06/08/2007	13.50.00	39515	39515	39485	39490	32
06/08/2007	13.52.00	39495	39500	39490	39490	13
06/08/2007	13.54.00	39495	39495	39485	39485	11
06/08/2007	13.56.00	39480	39490	39465	39490	84
06/08/2007	13.58.00	39490	39560	39485	39545	97
06/08/2007	14.00.00	39555	39570	39540	39540	78
06/08/2007	14.02.00	39540	39545	39535	39545	29
06/08/2007	14.04.00	39540	39550	39530	39545	7
06/08/2007	14.06.00	39550	39550	39545	39550	10
06/08/2007	14.08.00	39555	39565	39555	39560	17
06/08/2007	14.10.00	39565	39565	39545	39545	28
06/08/2007	14.12.00	39545	39545	39530	39530	27
06/08/2007	14.14.00	39530	39530	39520	39525	36
06/08/2007	14.16.00	39530	39530	39505	39515	39
06/08/2007	14.18.00	39515	39515	39495	39495	14
06/08/2007	14.20.00	39495	39505	39495	39495	18
06/08/2007	14.22.00	39495	39530	39495	39520	46
06/08/2007	14.24.00	39515	39535	39515	39525	32
06/08/2007	14.26.00	39515	39565	39515	39545	89
06/08/2007	14.28.00	39540	39555	39540	39555	19
06/08/2007	14.30.00	39555	39555	39545	39545	26
06/08/2007	14.32.00	39545	39550	39530	39545	25
06/08/2007	14.34.00	39550	39550	39540	39540	13
06/08/2007	14.36.00	39540	39550	39540	39540	11
06/08/2007	14.38.00	39535	39535	39525	39525	10
06/08/2007	14.40.00	39525	39530	39520	39520	8
06/08/2007	14.42.00	39515	39535	39515	39530	83
06/08/2007	14.44.00	39525	39530	39520	39525	7
06/08/2007	14.46.00	39520	39540	39520	39540	31
06/08/2007	14.48.00	39545	39565	39545	39555	63
06/08/2007	14.50.00	39555	39560	39550	39550	24
06/08/2007	14.52.00	39540	39540	39520	39530	41
06/08/2007	14.54.00	39530	39535	39525	39535	7
06/08/2007	14.56.00	39540	39555	39535	39535	60
06/08/2007	14.58.00	39545	39565	39545	39555	45
06/08/2007	15.00.00	39555	39575	39555	39570	40
06/08/2007	15.02.00	39570	39575	39555	39555	30
06/08/2007	15.04.00	39555	39555	39545	39545	13
06/08/2007	15.06.00	39555	39565	39550	39565	25
06/08/2007	15.08.00	39565	39565	39555	39565	11
06/08/2007	15.10.00	39565	39565	39545	39550	49
06/08/2007	15.12.00	39550	39550	39535	39545	11
06/08/2007	15.14.00	39540	39545	39535	39545	9
06/08/2007	15.16.00	39550	39555	39545	39545	18
06/08/2007	15.18.00	39545	39555	39540	39550	20
06/08/2007	15.20.00	39545	39545	39530	39540	25
06/08/2007	15.22.00	39530	39540	39520	39530	19
06/08/2007	15.24.00	39530	39550	39530	39540	40
06/08/2007	15.26.00	39535	39545	39530	39535	20
06/08/2007	15.28.00	39530	39535	39520	39520	9
06/08/2007	15.30.00	39525	39565	39515	39550	76
06/08/2007	15.32.00	39545	39560	39520	39545	77
06/08/2007	15.34.00	39555	39555	39515	39520	57
06/08/2007	15.36.00	39520	39535	39485	39495	122
06/08/2007	15.38.00	39500	39530	39480	39480	68
06/08/2007	15.40.00	39480	39505	39475	39480	92
06/08/2007	15.42.00	39475	39475	39415	39450	175
06/08/2007	15.44.00	39445	39445	39400	39410	118
06/08/2007	15.46.00	39415	39425	39360	39365	237
06/08/2007	15.48.00	39365	39425	39365	39370	397
06/08/2007	15.50.00	39365	39385	39320	39365	241
06/08/2007	15.52.00	39365	39385	39340	39365	177
06/08/2007	15.54.00	39370	39420	39365	39400	216
06/08/2007	15.56.00	39400	39445	39400	39445	208
06/08/2007	15.58.00	39440	39490	39425	39490	169
06/08/2007	16.00.00	39490	39500	39445	39480	215
06/08/2007	16.02.00	39470	39480	39440	39455	89
06/08/2007	16.04.00	39460	39460	39425	39425	63
06/08/2007	16.06.00	39440	39495	39440	39480	119
06/08/2007	16.08.00	39490	39495	39425	39455	158
06/08/2007	16.10.00	39450	39450	39380	39405	126
06/08/2007	16.12.00	39405	39425	39380	39425	98
06/08/2007	16.14.00	39430	39465	39410	39465	124
06/08/2007	16.16.00	39470	39485	39450	39455	89
06/08/2007	16.18.00	39460	39465	39380	39385	148
06/08/2007	16.20.00	39390	39430	39375	39375	188
06/08/2007	16.22.00	39390	39430	39360	39400	237
06/08/2007	16.24.00	39400	39420	39350	39350	168
06/08/2007	16.26.00	39350	39360	39320	39340	219
06/08/2007	16.28.00	39340	39380	39330	39360	113
06/08/2007	16.30.00	39355	39415	39355	39400	144
06/08/2007	16.32.00	39400	39400	39350	39375	71
06/08/2007	16.34.00	39370	39405	39350	39405	130
06/08/2007	16.36.00	39410	39450	39400	39440	171
06/08/2007	16.38.00	39430	39445	39400	39415	127
06/08/2007	16.40.00	39410	39410	39365	39365	59
06/08/2007	16.42.00	39365	39380	39345	39365	119
06/08/2007	16.44.00	39365	39400	39365	39370	93
06/08/2007	16.46.00	39380	39400	39380	39395	60
06/08/2007	16.48.00	39385	39390	39360	39370	83
06/08/2007	16.50.00	39365	39365	39340	39340	63
06/08/2007	16.52.00	39335	39335	39245	39250	182
06/08/2007	16.54.00	39250	39285	39250	39255	172
06/08/2007	16.56.00	39260	39320	39250	39300	161
06/08/2007	16.58.00	39305	39345	39305	39330	90
06/08/2007	17.00.00	39330	39345	39300	39300	75
06/08/2007	17.02.00	39300	39310	39260	39265	114
06/08/2007	17.04.00	39270	39295	39255	39265	135
06/08/2007	17.06.00	39265	39290	39250	39265	66
06/08/2007	17.08.00	39265	39275	39250	39255	72
06/08/2007	17.10.00	39255	39265	39225	39235	161
06/08/2007	17.12.00	39240	39280	39235	39275	113
06/08/2007	17.14.00	39285	39295	39270	39290	123
06/08/2007	17.16.00	39290	39310	39280	39305	92
06/08/2007	17.18.00	39305	39340	39290	39335	104
06/08/2007	17.20.00	39330	39330	39305	39305	139
06/08/2007	17.22.00	39315	39340	39300	39340	70
06/08/2007	17.24.00	39340	39345	39310	39310	92
06/08/2007	17.26.00	39305	39335	39300	39315	132
06/08/2007	17.28.00	39310	39360	39310	39355	204
06/08/2007	17.30.00	39355	39355	39320	39325	101
06/08/2007	17.32.00	39330	39340	39300	39320	52
06/08/2007	17.34.00	39320	39320	39305	39320	40
06/08/2007	17.36.00	39320	39340	39310	39330	99
06/08/2007	17.38.00	39330	39330	39305	39305	54
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/08/2007,09.26.00,39215,39220,39205,39205,19
06/08/2007,09.27.00,39210,39230,39205,39220,55
06/08/2007,09.28.00,39225,39240,39225,39230,32
06/08/2007,09.29.00,39225,39265,39225,39265,52
06/08/2007,09.30.00,39270,39270,39255,39260,40
06/08/2007,09.31.00,39265,39300,39265,39295,71
06/08/2007,09.32.00,39300,39320,39285,39285,45
06/08/2007,09.33.00,39285,39310,39285,39310,23
06/08/2007,09.34.00,39315,39345,39310,39345,82
06/08/2007,09.35.00,39345,39350,39330,39340,32
06/08/2007,09.36.00,39350,39380,39350,39365,59
06/08/2007,09.37.00,39370,39390,39370,39390,68
06/08/2007,09.38.00,39395,39410,39390,39395,98
06/08/2007,09.39.00,39400,39405,39385,39395,40
06/08/2007,09.40.00,39385,39400,39385,39395,21
06/08/2007,09.41.00,39395,39400,39390,39395,26
06/08/2007,09.42.00,39390,39400,39390,39390,34
06/08/2007,09.43.00,39390,39390,39380,39380,19
06/08/2007,09.44.00,39380,39385,39365,39380,64
06/08/2007,09.45.00,39375,39380,39370,39370,35
06/08/2007,09.46.00,39370,39375,39365,39370,23
06/08/2007,09.47.00,39375,39380,39360,39365,34
06/08/2007,09.48.00,39360,39360,39345,39350,29
06/08/2007,09.49.00,39340,39360,39340,39360,18
06/08/2007,09.50.00,39360,39390,39360,39385,60
06/08/2007,09.51.00,39390,39420,39385,39420,116
06/08/2007,09.52.00,39425,39430,39405,39405,19
06/08/2007,09.53.00,39410,39410,39395,39400,21
06/08/2007,09.54.00,39390,39400,39380,39390,28
06/08/2007,09.55.00,39385,39385,39380,39385,13
06/08/2007,09.56.00,39385,39405,39385,39400,36
06/08/2007,09.57.00,39405,39410,39400,39405,32
06/08/2007,09.58.00,39400,39415,39400,39405,32
06/08/2007,09.59.00,39405,39420,39405,39420,13
06/08/2007,10.00.00,39420,39425,39415,39425,37
06/08/2007,10.01.00,39425,39425,39420,39425,15
06/08/2007,10.02.00,39430,39445,39425,39445,43
06/08/2007,10.03.00,39445,39475,39445,39465,91
06/08/2007,10.04.00,39460,39475,39460,39470,35
06/08/2007,10.05.00,39470,39480,39445,39450,36
06/08/2007,10.06.00,39445,39450,39435,39435,20
06/08/2007,10.07.00,39435,39435,39425,39425,23
06/08/2007,10.08.00,39425,39430,39420,39430,18
06/08/2007,10.09.00,39420,39420,39420,39420,8
06/08/2007,10.10.00,39425,39430,39420,39420,33
06/08/2007,10.11.00,39420,39420,39405,39405,25
06/08/2007,10.12.00,39415,39415,39400,39400,47
06/08/2007,10.13.00,39400,39400,39395,39400,21
06/08/2007,10.14.00,39390,39395,39365,39365,32
06/08/2007,10.15.00,39360,39370,39350,39360,37
06/08/2007,10.16.00,39365,39365,39350,39360,29
06/08/2007,10.17.00,39365,39365,39340,39345,32
06/08/2007,10.18.00,39350,39350,39345,39350,6
06/08/2007,10.19.00,39350,39380,39350,39380,36
06/08/2007,10.20.00,39380,39380,39340,39340,24
06/08/2007,10.21.00,39355,39360,39325,39325,23
06/08/2007,10.22.00,39330,39360,39310,39355,43
06/08/2007,10.23.00,39355,39355,39350,39350,6
06/08/2007,10.24.00,39355,39390,39355,39385,34
06/08/2007,10.25.00,39385,39400,39375,39400,47
06/08/2007,10.26.00,39405,39410,39400,39400,18
06/08/2007,10.27.00,39400,39400,39365,39365,33
06/08/2007,10.28.00,39365,39380,39365,39370,34
06/08/2007,10.29.00,39370,39370,39365,39365,16
06/08/2007,10.30.00,39360,39365,39360,39360,26
06/08/2007,10.31.00,39365,39365,39350,39355,22
06/08/2007,10.32.00,39355,39360,39355,39360,32
06/08/2007,10.33.00,39360,39360,39360,39360,7
06/08/2007,10.34.00,39365,39400,39365,39395,63
06/08/2007,10.35.00,39395,39395,39375,39375,22
06/08/2007,10.36.00,39370,39375,39360,39360,19
06/08/2007,10.37.00,39365,39370,39365,39365,7
06/08/2007,10.38.00,39365,39370,39360,39370,34
06/08/2007,10.39.00,39370,39370,39370,39370,15
06/08/2007,10.40.00,39365,39370,39360,39365,28
06/08/2007,10.41.00,39365,39375,39365,39365,22
06/08/2007,10.42.00,39365,39375,39360,39360,33
06/08/2007,10.43.00,39360,39370,39340,39345,61
06/08/2007,10.44.00,39340,39350,39330,39345,28
06/08/2007,10.45.00,39345,39360,39345,39350,20
06/08/2007,10.46.00,39350,39355,39350,39355,5
06/08/2007,10.47.00,39355,39365,39355,39360,26
06/08/2007,10.48.00,39355,39370,39350,39365,40
06/08/2007,10.49.00,39370,39375,39365,39365,48
06/08/2007,10.50.00,39370,39380,39365,39380,35
06/08/2007,10.51.00,39385,39385,39385,39385,1
06/08/2007,10.52.00,39380,39385,39375,39375,13
06/08/2007,10.53.00,39380,39380,39370,39375,14
06/08/2007,10.54.00,39375,39385,39375,39380,10
06/08/2007,10.55.00,39380,39380,39365,39365,13
06/08/2007,10.56.00,39365,39370,39365,39370,4
06/08/2007,10.57.00,39370,39370,39350,39355,30
06/08/2007,10.58.00,39360,39380,39360,39380,40
06/08/2007,10.59.00,39375,39390,39375,39390,21
06/08/2007,11.00.00,39390,39390,39385,39390,16
06/08/2007,11.01.00,39385,39385,39380,39380,5
06/08/2007,11.02.00,39375,39380,39375,39375,6
06/08/2007,11.03.00,39375,39375,39370,39370,6
06/08/2007,11.04.00,39380,39380,39370,39370,3
06/08/2007,11.05.00,39375,39375,39375,39375,8
06/08/2007,11.06.00,39370,39370,39370,39370,2
06/08/2007,11.07.00,39365,39365,39360,39360,19
06/08/2007,11.08.00,39360,39360,39355,39360,4
06/08/2007,11.09.00,39360,39360,39355,39360,8
06/08/2007,11.10.00,39360,39395,39360,39395,41
06/08/2007,11.11.00,39395,39420,39395,39420,79
06/08/2007,11.12.00,39420,39440,39420,39440,20
06/08/2007,11.13.00,39440,39450,39430,39430,52
06/08/2007,11.14.00,39430,39455,39430,39440,20
06/08/2007,11.15.00,39440,39460,39435,39445,36
06/08/2007,11.16.00,39435,39450,39425,39450,42
06/08/2007,11.17.00,39455,39515,39455,39500,112
06/08/2007,11.18.00,39505,39525,39500,39505,53
06/08/2007,11.19.00,39500,39500,39470,39470,34
06/08/2007,11.20.00,39470,39485,39470,39470,24
06/08/2007,11.21.00,39475,39475,39465,39465,27
06/08/2007,11.22.00,39475,39480,39475,39480,10
06/08/2007,11.23.00,39480,39490,39475,39480,32
06/08/2007,11.24.00,39475,39475,39470,39475,19
06/08/2007,11.25.00,39475,39480,39470,39475,38
06/08/2007,11.26.00,39480,39490,39480,39490,41
06/08/2007,11.27.00,39490,39505,39485,39495,31
06/08/2007,11.28.00,39495,39505,39490,39490,65
06/08/2007,11.29.00,39490,39495,39485,39485,18
06/08/2007,11.30.00,39485,39495,39485,39495,15
06/08/2007,11.31.00,39495,39495,39470,39475,44
06/08/2007,11.32.00,39480,39480,39480,39480,1
06/08/2007,11.33.00,39490,39540,39490,39530,67
06/08/2007,11.34.00,39535,39560,39525,39525,132
06/08/2007,11.35.00,39520,39530,39510,39510,33
06/08/2007,11.36.00,39505,39555,39505,39540,68
06/08/2007,11.37.00,39540,39540,39525,39530,29
06/08/2007,11.38.00,39530,39530,39510,39510,5
06/08/2007,11.39.00,39510,39510,39485,39490,19
06/08/2007,11.40.00,39490,39490,39475,39475,12
06/08/2007,11.41.00,39475,39475,39470,39470,5
06/08/2007,11.42.00,39465,39475,39460,39465,18
06/08/2007,11.43.00,39470,39480,39470,39480,10
06/08/2007,11.44.00,39480,39485,39480,39480,4
06/08/2007,11.45.00,39490,39500,39490,39490,16
06/08/2007,11.46.00,39495,39495,39490,39490,27
06/08/2007,11.47.00,39500,39520,39495,39520,27
06/08/2007,11.48.00,39525,39525,39510,39510,7
06/08/2007,11.49.00,39505,39505,39500,39500,6
06/08/2007,11.50.00,39500,39500,39500,39500,6
06/08/2007,11.51.00,39510,39520,39510,39510,12
06/08/2007,11.52.00,39515,39515,39515,39515,1
06/08/2007,11.53.00,39520,39520,39520,39520,6
06/08/2007,11.54.00,39520,39520,39510,39520,10
06/08/2007,11.55.00,39515,39515,39515,39515,1
06/08/2007,11.56.00,39530,39550,39530,39540,17
06/08/2007,11.57.00,39540,39550,39540,39540,39
06/08/2007,11.58.00,39540,39560,39540,39560,16
06/08/2007,11.59.00,39555,39560,39555,39555,15
06/08/2007,12.00.00,39560,39585,39560,39565,70
06/08/2007,12.01.00,39565,39585,39565,39585,18
06/08/2007,12.02.00,39585,39590,39570,39575,16
06/08/2007,12.03.00,39580,39600,39580,39600,40
06/08/2007,12.04.00,39595,39600,39585,39590,17
06/08/2007,12.05.00,39590,39595,39590,39595,21
06/08/2007,12.06.00,39595,39595,39565,39565,40
06/08/2007,12.07.00,39565,39570,39555,39555,19
06/08/2007,12.08.00,39565,39565,39555,39555,15
06/08/2007,12.09.00,39555,39575,39555,39560,14
06/08/2007,12.10.00,39565,39565,39555,39555,32
06/08/2007,12.11.00,39550,39550,39540,39545,20
06/08/2007,12.12.00,39550,39550,39515,39515,26
06/08/2007,12.13.00,39520,39520,39510,39520,15
06/08/2007,12.14.00,39520,39535,39520,39530,13
06/08/2007,12.15.00,39530,39530,39530,39530,6
06/08/2007,12.16.00,39530,39535,39525,39535,8
06/08/2007,12.17.00,39530,39540,39530,39540,9
06/08/2007,12.18.00,39545,39545,39530,39530,16
06/08/2007,12.19.00,39540,39540,39530,39530,3
06/08/2007,12.20.00,39530,39560,39530,39560,11
06/08/2007,12.21.00,39550,39575,39550,39575,45
06/08/2007,12.22.00,39570,39590,39570,39585,20
06/08/2007,12.23.00,39585,39590,39585,39590,13
06/08/2007,12.24.00,39590,39590,39575,39575,23
06/08/2007,12.25.00,39570,39575,39560,39560,26
06/08/2007,12.26.00,39560,39565,39555,39565,10
06/08/2007,12.27.00,39565,39580,39565,39570,10
06/08/2007,12.28.00,39565,39565,39560,39560,4
06/08/2007,12.29.00,39555,39555,39550,39550,8
06/08/2007,12.30.00,39550,39555,39540,39555,17
06/08/2007,12.31.00,39550,39550,39550,39550,60
06/08/2007,12.32.00,39550,39555,39550,39555,2
06/08/2007,12.33.00,39560,39570,39560,39570,11
06/08/2007,12.34.00,39575,39585,39570,39575,18
06/08/2007,12.35.00,39575,39580,39560,39565,19
06/08/2007,12.36.00,39560,39560,39530,39535,46
06/08/2007,12.37.00,39535,39540,39535,39535,10
06/08/2007,12.38.00,39540,39540,39540,39540,4
06/08/2007,12.39.00,39540,39550,39540,39550,7
06/08/2007,12.40.00,39545,39545,39545,39545,4
06/08/2007,12.41.00,39535,39535,39535,39535,4
06/08/2007,12.42.00,39535,39535,39530,39530,5
06/08/2007,12.43.00,39525,39525,39520,39525,8
06/08/2007,12.44.00,39525,39530,39520,39520,6
06/08/2007,12.45.00,39525,39530,39525,39530,11
06/08/2007,12.46.00,39535,39555,39535,39550,16
06/08/2007,12.47.00,39555,39555,39550,39550,9
06/08/2007,12.48.00,39555,39565,39555,39565,16
06/08/2007,12.49.00,39560,39565,39560,39565,9
06/08/2007,12.50.00,39565,39575,39565,39570,9
06/08/2007,12.51.00,39575,39575,39575,39575,9
06/08/2007,12.52.00,39575,39590,39575,39580,19
06/08/2007,12.53.00,39580,39590,39575,39575,24
06/08/2007,12.54.00,39580,39580,39580,39580,2
06/08/2007,12.55.00,39590,39595,39560,39565,46
06/08/2007,12.56.00,39560,39565,39550,39565,28
06/08/2007,12.57.00,39565,39565,39565,39565,7
06/08/2007,12.58.00,39570,39570,39555,39555,16
06/08/2007,12.59.00,39550,39550,39550,39550,1
06/08/2007,13.00.00,39560,39565,39560,39560,8
06/08/2007,13.01.00,39565,39570,39565,39570,5
06/08/2007,13.02.00,39565,39565,39565,39565,10
06/08/2007,13.03.00,39570,39575,39570,39575,3
06/08/2007,13.04.00,39570,39570,39560,39560,15
06/08/2007,13.05.00,39560,39565,39545,39560,32
06/08/2007,13.06.00,39555,39560,39550,39560,5
06/08/2007,13.07.00,39550,39550,39550,39550,1
06/08/2007,13.08.00,39555,39560,39535,39535,25
06/08/2007,13.09.00,39540,39545,39530,39540,18
06/08/2007,13.10.00,39540,39540,39540,39540,3
06/08/2007,13.11.00,39545,39550,39545,39550,7
06/08/2007,13.12.00,39550,39550,39550,39550,2
06/08/2007,13.13.00,39545,39545,39545,39545,3
06/08/2007,13.14.00,39540,39540,39525,39530,19
06/08/2007,13.15.00,39535,39535,39525,39525,3
06/08/2007,13.16.00,39540,39540,39540,39540,5
06/08/2007,13.17.00,39540,39540,39535,39535,15
06/08/2007,13.18.00,39530,39530,39530,39530,4
06/08/2007,13.20.00,39530,39530,39530,39530,1
06/08/2007,13.21.00,39540,39545,39540,39540,8
06/08/2007,13.22.00,39540,39540,39540,39540,5
06/08/2007,13.25.00,39545,39545,39545,39545,6
06/08/2007,13.26.00,39545,39545,39535,39535,7
06/08/2007,13.28.00,39540,39545,39540,39545,2
06/08/2007,13.29.00,39550,39555,39545,39550,12
06/08/2007,13.30.00,39550,39555,39550,39555,3
06/08/2007,13.31.00,39560,39565,39560,39565,13
06/08/2007,13.32.00,39565,39565,39560,39565,8
06/08/2007,13.33.00,39560,39560,39550,39555,11
06/08/2007,13.34.00,39555,39555,39550,39550,3
06/08/2007,13.36.00,39550,39550,39540,39540,7
06/08/2007,13.37.00,39540,39545,39535,39545,12
06/08/2007,13.39.00,39550,39550,39550,39550,1
06/08/2007,13.40.00,39560,39560,39550,39550,4
06/08/2007,13.41.00,39545,39545,39525,39525,26
06/08/2007,13.42.00,39530,39545,39530,39530,11
06/08/2007,13.43.00,39530,39530,39530,39530,1
06/08/2007,13.44.00,39525,39525,39485,39485,54
06/08/2007,13.45.00,39495,39505,39495,39495,13
06/08/2007,13.46.00,39495,39500,39490,39495,16
06/08/2007,13.47.00,39490,39530,39485,39520,78
06/08/2007,13.48.00,39520,39520,39510,39510,6
06/08/2007,13.49.00,39515,39520,39515,39520,6
06/08/2007,13.50.00,39515,39515,39490,39490,29
06/08/2007,13.51.00,39490,39490,39485,39490,3
06/08/2007,13.52.00,39495,39500,39490,39490,13
06/08/2007,13.54.00,39495,39495,39490,39490,4
06/08/2007,13.55.00,39490,39490,39485,39485,7
06/08/2007,13.56.00,39480,39490,39465,39490,75
06/08/2007,13.57.00,39490,39490,39485,39490,9
06/08/2007,13.58.00,39490,39490,39485,39485,4
06/08/2007,13.59.00,39495,39560,39495,39545,93
06/08/2007,14.00.00,39555,39570,39550,39560,52
06/08/2007,14.01.00,39560,39560,39540,39540,26
06/08/2007,14.02.00,39540,39545,39535,39540,10
06/08/2007,14.03.00,39545,39545,39545,39545,19
06/08/2007,14.04.00,39540,39550,39530,39550,6
06/08/2007,14.05.00,39545,39545,39545,39545,1
06/08/2007,14.07.00,39550,39550,39545,39550,10
06/08/2007,14.08.00,39555,39560,39555,39560,11
06/08/2007,14.09.00,39565,39565,39560,39560,6
06/08/2007,14.10.00,39565,39565,39565,39565,2
06/08/2007,14.11.00,39565,39565,39545,39545,26
06/08/2007,14.12.00,39545,39545,39545,39545,7
06/08/2007,14.13.00,39545,39545,39530,39530,20
06/08/2007,14.14.00,39530,39530,39520,39520,21
06/08/2007,14.15.00,39520,39525,39520,39525,15
06/08/2007,14.16.00,39530,39530,39515,39515,13
06/08/2007,14.17.00,39520,39520,39505,39515,26
06/08/2007,14.18.00,39515,39515,39510,39510,4
06/08/2007,14.19.00,39505,39505,39495,39495,10
06/08/2007,14.20.00,39495,39505,39495,39500,9
06/08/2007,14.21.00,39500,39500,39495,39495,9
06/08/2007,14.22.00,39495,39525,39495,39525,32
06/08/2007,14.23.00,39525,39530,39520,39520,14
06/08/2007,14.24.00,39515,39525,39515,39520,8
06/08/2007,14.25.00,39525,39535,39520,39525,24
06/08/2007,14.26.00,39515,39565,39515,39565,39
06/08/2007,14.27.00,39560,39560,39545,39545,50
06/08/2007,14.28.00,39540,39545,39540,39545,12
06/08/2007,14.29.00,39550,39555,39550,39555,7
06/08/2007,14.30.00,39555,39555,39545,39555,16
06/08/2007,14.31.00,39545,39545,39545,39545,10
06/08/2007,14.32.00,39545,39550,39545,39550,2
06/08/2007,14.33.00,39545,39545,39530,39545,23
06/08/2007,14.34.00,39550,39550,39545,39550,3
06/08/2007,14.35.00,39545,39545,39540,39540,10
06/08/2007,14.36.00,39540,39550,39540,39540,9
06/08/2007,14.37.00,39545,39545,39540,39540,2
06/08/2007,14.38.00,39535,39535,39525,39525,7
06/08/2007,14.39.00,39525,39530,39525,39525,3
06/08/2007,14.40.00,39525,39530,39520,39520,7
06/08/2007,14.41.00,39520,39520,39520,39520,1
06/08/2007,14.42.00,39515,39530,39515,39530,44
06/08/2007,14.43.00,39530,39535,39530,39530,39
06/08/2007,14.44.00,39525,39530,39525,39530,4
06/08/2007,14.45.00,39525,39525,39520,39525,3
06/08/2007,14.46.00,39520,39520,39520,39520,7
06/08/2007,14.47.00,39520,39540,39520,39540,24
06/08/2007,14.48.00,39545,39565,39545,39555,60
06/08/2007,14.49.00,39550,39555,39550,39555,3
06/08/2007,14.50.00,39555,39560,39550,39550,24
06/08/2007,14.52.00,39540,39540,39525,39525,28
06/08/2007,14.53.00,39530,39530,39520,39530,13
06/08/2007,14.54.00,39530,39530,39525,39525,4
06/08/2007,14.55.00,39525,39535,39525,39535,3
06/08/2007,14.56.00,39540,39550,39540,39550,39
06/08/2007,14.57.00,39550,39555,39535,39535,21
06/08/2007,14.58.00,39545,39565,39545,39555,44
06/08/2007,14.59.00,39555,39555,39555,39555,1
06/08/2007,15.00.00,39555,39555,39555,39555,4
06/08/2007,15.01.00,39560,39575,39560,39570,36
06/08/2007,15.02.00,39570,39575,39565,39565,9
06/08/2007,15.03.00,39565,39565,39555,39555,21
06/08/2007,15.04.00,39555,39555,39550,39550,6
06/08/2007,15.05.00,39550,39550,39545,39545,7
06/08/2007,15.06.00,39555,39555,39550,39550,7
06/08/2007,15.07.00,39550,39565,39550,39565,18
06/08/2007,15.08.00,39565,39565,39555,39555,9
06/08/2007,15.09.00,39565,39565,39565,39565,2
06/08/2007,15.10.00,39565,39565,39555,39555,18
06/08/2007,15.11.00,39555,39555,39545,39550,31
06/08/2007,15.12.00,39550,39550,39545,39545,7
06/08/2007,15.13.00,39540,39545,39535,39545,4
06/08/2007,15.14.00,39540,39540,39535,39540,5
06/08/2007,15.15.00,39535,39545,39535,39545,4
06/08/2007,15.16.00,39550,39555,39550,39550,14
06/08/2007,15.17.00,39550,39550,39545,39545,4
06/08/2007,15.18.00,39545,39550,39540,39550,8
06/08/2007,15.19.00,39555,39555,39545,39550,12
06/08/2007,15.20.00,39545,39545,39540,39540,6
06/08/2007,15.21.00,39545,39545,39530,39540,19
06/08/2007,15.22.00,39530,39540,39520,39520,13
06/08/2007,15.23.00,39530,39535,39530,39530,6
06/08/2007,15.24.00,39530,39530,39530,39530,2
06/08/2007,15.25.00,39535,39550,39535,39540,38
06/08/2007,15.26.00,39535,39545,39535,39540,8
06/08/2007,15.27.00,39545,39545,39530,39535,12
06/08/2007,15.28.00,39530,39535,39530,39535,2
06/08/2007,15.29.00,39525,39530,39520,39520,7
06/08/2007,15.30.00,39525,39525,39515,39520,20
06/08/2007,15.31.00,39525,39565,39520,39550,56
06/08/2007,15.32.00,39545,39555,39520,39540,44
06/08/2007,15.33.00,39545,39560,39540,39545,33
06/08/2007,15.34.00,39555,39555,39530,39530,28
06/08/2007,15.35.00,39530,39535,39515,39520,29
06/08/2007,15.36.00,39520,39535,39500,39500,78
06/08/2007,15.37.00,39500,39510,39485,39495,44
06/08/2007,15.38.00,39500,39530,39500,39510,47
06/08/2007,15.39.00,39505,39505,39480,39480,21
06/08/2007,15.40.00,39480,39505,39475,39500,56
06/08/2007,15.41.00,39500,39500,39480,39480,36
06/08/2007,15.42.00,39475,39475,39445,39455,74
06/08/2007,15.43.00,39450,39460,39415,39450,101
06/08/2007,15.44.00,39445,39445,39415,39415,73
06/08/2007,15.45.00,39420,39420,39400,39410,45
06/08/2007,15.46.00,39415,39425,39390,39395,139
06/08/2007,15.47.00,39390,39400,39360,39365,98
06/08/2007,15.48.00,39365,39425,39365,39400,323
06/08/2007,15.49.00,39400,39410,39370,39370,74
06/08/2007,15.50.00,39365,39385,39320,39325,143
06/08/2007,15.51.00,39330,39370,39325,39365,98
06/08/2007,15.52.00,39365,39385,39355,39375,87
06/08/2007,15.53.00,39370,39385,39340,39365,90
06/08/2007,15.54.00,39370,39390,39365,39390,71
06/08/2007,15.55.00,39395,39420,39390,39400,145
06/08/2007,15.56.00,39400,39425,39400,39420,104
06/08/2007,15.57.00,39420,39445,39420,39445,104
06/08/2007,15.58.00,39440,39460,39425,39425,88
06/08/2007,15.59.00,39430,39490,39430,39490,81
06/08/2007,16.00.00,39490,39500,39455,39455,147
06/08/2007,16.01.00,39455,39495,39445,39480,68
06/08/2007,16.02.00,39470,39475,39465,39475,21
06/08/2007,16.03.00,39465,39480,39440,39455,68
06/08/2007,16.04.00,39460,39460,39430,39440,46
06/08/2007,16.05.00,39445,39445,39425,39425,17
06/08/2007,16.06.00,39440,39490,39440,39475,93
06/08/2007,16.07.00,39480,39495,39480,39480,26
06/08/2007,16.08.00,39490,39495,39425,39435,92
06/08/2007,16.09.00,39440,39480,39440,39455,66
06/08/2007,16.10.00,39450,39450,39400,39420,64
06/08/2007,16.11.00,39415,39420,39380,39405,62
06/08/2007,16.12.00,39405,39415,39380,39415,64
06/08/2007,16.13.00,39410,39425,39385,39425,34
06/08/2007,16.14.00,39430,39440,39410,39440,48
06/08/2007,16.15.00,39445,39465,39430,39465,76
06/08/2007,16.16.00,39470,39480,39450,39465,37
06/08/2007,16.17.00,39470,39485,39450,39455,52
06/08/2007,16.18.00,39460,39465,39400,39405,94
06/08/2007,16.19.00,39405,39420,39380,39385,54
06/08/2007,16.20.00,39390,39430,39375,39425,99
06/08/2007,16.21.00,39425,39430,39375,39375,89
06/08/2007,16.22.00,39390,39430,39360,39425,132
06/08/2007,16.23.00,39425,39425,39390,39400,105
06/08/2007,16.24.00,39400,39420,39360,39360,54
06/08/2007,16.25.00,39365,39380,39350,39350,114
06/08/2007,16.26.00,39350,39360,39320,39325,140
06/08/2007,16.27.00,39330,39345,39330,39340,79
06/08/2007,16.28.00,39340,39350,39330,39350,41
06/08/2007,16.29.00,39345,39380,39345,39360,72
06/08/2007,16.30.00,39355,39385,39355,39385,69
06/08/2007,16.31.00,39385,39415,39385,39400,75
06/08/2007,16.32.00,39400,39400,39365,39370,44
06/08/2007,16.33.00,39355,39375,39350,39375,27
06/08/2007,16.34.00,39370,39380,39355,39355,12
06/08/2007,16.35.00,39360,39405,39350,39405,118
06/08/2007,16.36.00,39410,39415,39400,39415,77
06/08/2007,16.37.00,39415,39450,39415,39440,94
06/08/2007,16.38.00,39430,39445,39415,39420,50
06/08/2007,16.39.00,39410,39435,39400,39415,77
06/08/2007,16.40.00,39410,39410,39390,39390,25
06/08/2007,16.41.00,39390,39390,39365,39365,34
06/08/2007,16.42.00,39365,39380,39345,39345,52
06/08/2007,16.43.00,39345,39370,39345,39365,67
06/08/2007,16.44.00,39365,39400,39365,39390,71
06/08/2007,16.45.00,39390,39390,39370,39370,22
06/08/2007,16.46.00,39380,39400,39380,39380,38
06/08/2007,16.47.00,39380,39400,39380,39395,22
06/08/2007,16.48.00,39385,39390,39375,39380,39
06/08/2007,16.49.00,39375,39385,39360,39370,44
06/08/2007,16.50.00,39365,39365,39345,39355,35
06/08/2007,16.51.00,39350,39360,39340,39340,28
06/08/2007,16.52.00,39335,39335,39290,39295,105
06/08/2007,16.53.00,39290,39295,39245,39250,77
06/08/2007,16.54.00,39250,39285,39250,39280,83
06/08/2007,16.55.00,39275,39275,39255,39255,89
06/08/2007,16.56.00,39260,39280,39250,39270,76
06/08/2007,16.57.00,39280,39320,39270,39300,85
06/08/2007,16.58.00,39305,39335,39305,39325,51
06/08/2007,16.59.00,39325,39345,39325,39330,39
06/08/2007,17.00.00,39330,39340,39320,39330,24
06/08/2007,17.01.00,39330,39345,39300,39300,51
06/08/2007,17.02.00,39300,39310,39275,39280,55
06/08/2007,17.03.00,39280,39280,39260,39265,59
06/08/2007,17.04.00,39270,39280,39260,39260,54
06/08/2007,17.05.00,39260,39295,39255,39265,81
06/08/2007,17.06.00,39265,39270,39250,39270,18
06/08/2007,17.07.00,39270,39290,39260,39265,48
06/08/2007,17.08.00,39265,39275,39255,39260,26
06/08/2007,17.09.00,39255,39265,39250,39255,46
06/08/2007,17.10.00,39255,39265,39245,39250,101
06/08/2007,17.11.00,39250,39255,39225,39235,60
06/08/2007,17.12.00,39240,39255,39235,39255,52
06/08/2007,17.13.00,39250,39280,39245,39275,61
06/08/2007,17.14.00,39285,39290,39275,39280,58
06/08/2007,17.15.00,39270,39295,39270,39290,65
06/08/2007,17.16.00,39290,39310,39280,39305,44
06/08/2007,17.17.00,39305,39310,39295,39305,48
06/08/2007,17.18.00,39305,39325,39290,39325,47
06/08/2007,17.19.00,39320,39340,39320,39335,57
06/08/2007,17.20.00,39330,39330,39305,39330,74
06/08/2007,17.21.00,39325,39330,39305,39305,65
06/08/2007,17.22.00,39315,39325,39300,39325,26
06/08/2007,17.23.00,39325,39340,39315,39340,44
06/08/2007,17.24.00,39340,39345,39325,39335,45
06/08/2007,17.25.00,39330,39330,39310,39310,47
06/08/2007,17.26.00,39305,39335,39300,39335,75
06/08/2007,17.27.00,39325,39330,39315,39315,57
06/08/2007,17.28.00,39310,39325,39310,39325,56
06/08/2007,17.29.00,39320,39360,39320,39355,148
06/08/2007,17.30.00,39355,39355,39340,39340,52
06/08/2007,17.31.00,39340,39340,39320,39325,49
06/08/2007,17.32.00,39330,39340,39315,39315,23
06/08/2007,17.33.00,39320,39320,39300,39320,29
06/08/2007,17.34.00,39320,39320,39305,39315,25
06/08/2007,17.35.00,39310,39320,39305,39320,15
06/08/2007,17.36.00,39320,39335,39310,39335,70
06/08/2007,17.37.00,39335,39340,39325,39330,29
06/08/2007,17.38.00,39330,39330,39310,39315,15
06/08/2007,17.39.00,39320,39325,39305,39305,39
07/08/2007,09.00.00,39700,39750,39640,39670,240
07/08/2007,09.01.00,39675,39680,39635,39640,129
07/08/2007,09.02.00,39640,39645,39630,39635,96
07/08/2007,09.03.00,39635,39660,39635,39655,80
07/08/2007,09.04.00,39655,39670,39655,39660,65
07/08/2007,09.05.00,39665,39735,39665,39735,203
07/08/2007,09.06.00,39735,39775,39725,39770,151
07/08/2007,09.07.00,39760,39770,39755,39765,104
07/08/2007,09.08.00,39760,39765,39750,39760,132
07/08/2007,09.09.00,39760,39775,39750,39770,103
07/08/2007,09.10.00,39770,39775,39765,39770,51
07/08/2007,09.11.00,39770,39790,39765,39780,165
07/08/2007,09.12.00,39770,39780,39770,39775,59
07/08/2007,09.13.00,39770,39775,39755,39760,43
07/08/2007,09.14.00,39760,39760,39745,39745,78
07/08/2007,09.15.00,39745,39755,39735,39740,55
07/08/2007,09.16.00,39740,39740,39730,39735,32
07/08/2007,09.17.00,39735,39735,39710,39710,55
07/08/2007,09.18.00,39720,39720,39675,39680,80
07/08/2007,09.19.00,39685,39685,39680,39685,47
07/08/2007,09.20.00,39680,39680,39660,39670,132
07/08/2007,09.21.00,39670,39670,39660,39660,30
07/08/2007,09.22.00,39665,39675,39660,39675,33
07/08/2007,09.23.00,39675,39680,39670,39670,29
07/08/2007,09.24.00,39665,39675,39665,39675,24
07/08/2007,09.25.00,39670,39670,39655,39660,41
07/08/2007,09.26.00,39660,39675,39655,39675,44
07/08/2007,09.27.00,39675,39680,39665,39680,43
07/08/2007,09.28.00,39670,39675,39650,39650,70
07/08/2007,09.29.00,39650,39680,39645,39675,34
07/08/2007,09.30.00,39675,39680,39655,39655,45
07/08/2007,09.31.00,39655,39660,39645,39645,27
07/08/2007,09.32.00,39640,39645,39615,39625,78
07/08/2007,09.33.00,39620,39635,39620,39635,22
07/08/2007,09.34.00,39640,39650,39625,39650,22
07/08/2007,09.35.00,39645,39645,39615,39640,41
07/08/2007,09.36.00,39635,39635,39625,39635,14
07/08/2007,09.37.00,39640,39655,39635,39635,22
07/08/2007,09.38.00,39635,39640,39635,39640,7
07/08/2007,09.39.00,39640,39640,39630,39635,12
07/08/2007,09.40.00,39635,39640,39625,39640,11
07/08/2007,09.41.00,39640,39670,39640,39670,40
07/08/2007,09.42.00,39660,39670,39655,39660,29
07/08/2007,09.43.00,39660,39660,39650,39660,9
07/08/2007,09.44.00,39655,39655,39655,39655,2
07/08/2007,09.45.00,39655,39660,39655,39660,15
07/08/2007,09.46.00,39665,39665,39650,39650,24
07/08/2007,09.47.00,39650,39655,39650,39650,14
07/08/2007,09.48.00,39655,39655,39650,39655,14
07/08/2007,09.49.00,39655,39675,39655,39675,27
07/08/2007,09.50.00,39680,39685,39680,39680,29
07/08/2007,09.51.00,39680,39680,39655,39655,19
07/08/2007,09.52.00,39670,39680,39665,39670,35
07/08/2007,09.53.00,39670,39675,39670,39675,5
07/08/2007,09.54.00,39680,39690,39680,39685,21
07/08/2007,09.55.00,39685,39700,39680,39685,46
07/08/2007,09.56.00,39685,39695,39685,39690,25
07/08/2007,09.57.00,39685,39690,39680,39680,12
07/08/2007,09.58.00,39685,39685,39645,39670,78
07/08/2007,09.59.00,39675,39680,39660,39665,34
07/08/2007,10.00.00,39665,39670,39665,39665,10
07/08/2007,10.01.00,39660,39675,39660,39670,15
07/08/2007,10.02.00,39670,39670,39665,39670,17
07/08/2007,10.03.00,39675,39680,39670,39675,22
07/08/2007,10.04.00,39670,39680,39665,39670,25
07/08/2007,10.05.00,39660,39680,39655,39680,45
07/08/2007,10.06.00,39675,39675,39675,39675,2
07/08/2007,10.08.00,39665,39675,39665,39675,18
07/08/2007,10.09.00,39670,39680,39670,39680,7
07/08/2007,10.10.00,39675,39675,39675,39675,11
07/08/2007,10.11.00,39680,39685,39680,39685,24
07/08/2007,10.12.00,39685,39695,39685,39690,38
07/08/2007,10.13.00,39685,39685,39680,39680,6
07/08/2007,10.14.00,39680,39685,39680,39680,5
07/08/2007,10.15.00,39690,39695,39690,39695,15
07/08/2007,10.16.00,39700,39700,39690,39690,8
07/08/2007,10.17.00,39695,39705,39690,39700,22
07/08/2007,10.18.00,39700,39720,39695,39710,38
07/08/2007,10.19.00,39715,39730,39710,39730,42
07/08/2007,10.20.00,39725,39725,39710,39710,31
07/08/2007,10.21.00,39705,39705,39700,39705,44
07/08/2007,10.22.00,39710,39710,39710,39710,12
07/08/2007,10.23.00,39715,39715,39705,39710,35
07/08/2007,10.24.00,39720,39720,39700,39710,32
07/08/2007,10.25.00,39710,39725,39710,39725,24
07/08/2007,10.26.00,39720,39720,39710,39710,5
07/08/2007,10.27.00,39710,39720,39710,39710,5
07/08/2007,10.28.00,39710,39715,39705,39705,11
07/08/2007,10.29.00,39710,39710,39700,39700,31
07/08/2007,10.30.00,39700,39700,39685,39690,31
07/08/2007,10.31.00,39700,39715,39700,39715,18
07/08/2007,10.32.00,39715,39715,39710,39715,13
07/08/2007,10.33.00,39720,39720,39710,39715,14
07/08/2007,10.34.00,39720,39720,39710,39720,18
07/08/2007,10.35.00,39720,39720,39715,39720,69
07/08/2007,10.36.00,39720,39730,39720,39725,20
07/08/2007,10.37.00,39730,39735,39725,39725,8
07/08/2007,10.38.00,39735,39735,39735,39735,6
07/08/2007,10.39.00,39735,39745,39735,39735,27
07/08/2007,10.40.00,39740,39740,39730,39735,10
07/08/2007,10.41.00,39740,39740,39735,39735,2
07/08/2007,10.42.00,39730,39730,39720,39720,18
07/08/2007,10.43.00,39725,39730,39725,39730,7
07/08/2007,10.44.00,39730,39740,39730,39740,19
07/08/2007,10.45.00,39740,39740,39735,39740,5
07/08/2007,10.46.00,39740,39750,39740,39750,34
07/08/2007,10.47.00,39755,39765,39755,39765,46
07/08/2007,10.48.00,39765,39770,39760,39760,21
07/08/2007,10.49.00,39760,39780,39760,39775,35
07/08/2007,10.50.00,39780,39820,39780,39800,114
07/08/2007,10.51.00,39805,39820,39795,39795,39
07/08/2007,10.52.00,39800,39805,39795,39800,22
07/08/2007,10.53.00,39800,39805,39795,39805,26
07/08/2007,10.54.00,39810,39810,39805,39805,8
07/08/2007,10.55.00,39805,39805,39795,39795,12
07/08/2007,10.56.00,39795,39795,39785,39795,15
07/08/2007,10.57.00,39795,39800,39795,39800,13
07/08/2007,10.58.00,39800,39800,39800,39800,17
07/08/2007,10.59.00,39805,39810,39795,39810,19
07/08/2007,11.00.00,39810,39810,39810,39810,10
07/08/2007,11.01.00,39810,39810,39795,39805,26
07/08/2007,11.02.00,39805,39810,39805,39810,38
07/08/2007,11.03.00,39810,39820,39810,39810,16
07/08/2007,11.04.00,39805,39810,39805,39805,5
07/08/2007,11.05.00,39810,39815,39805,39805,10
07/08/2007,11.06.00,39805,39805,39795,39795,14
07/08/2007,11.07.00,39795,39795,39785,39785,36
07/08/2007,11.08.00,39780,39790,39780,39790,14
07/08/2007,11.09.00,39785,39785,39780,39785,11
07/08/2007,11.10.00,39780,39785,39775,39775,6
07/08/2007,11.11.00,39780,39785,39765,39785,17
07/08/2007,11.12.00,39780,39780,39775,39780,9
07/08/2007,11.13.00,39780,39790,39780,39780,12
07/08/2007,11.14.00,39775,39780,39775,39780,7
07/08/2007,11.15.00,39780,39780,39780,39780,6
07/08/2007,11.16.00,39785,39785,39780,39780,13
07/08/2007,11.17.00,39790,39790,39780,39790,15
07/08/2007,11.18.00,39785,39785,39785,39785,5
07/08/2007,11.19.00,39790,39795,39780,39790,26
07/08/2007,11.20.00,39780,39780,39780,39780,2
07/08/2007,11.21.00,39780,39780,39775,39775,11
07/08/2007,11.22.00,39775,39775,39765,39770,14
07/08/2007,11.23.00,39770,39775,39765,39775,24
07/08/2007,11.24.00,39770,39770,39770,39770,1
07/08/2007,11.25.00,39770,39770,39770,39770,2
07/08/2007,11.26.00,39765,39770,39765,39770,8
07/08/2007,11.27.00,39770,39810,39770,39785,47
07/08/2007,11.28.00,39785,39790,39780,39790,12
07/08/2007,11.29.00,39790,39790,39790,39790,1
07/08/2007,11.30.00,39790,39800,39790,39800,8
07/08/2007,11.31.00,39795,39800,39780,39800,34
07/08/2007,11.32.00,39800,39800,39800,39800,3
07/08/2007,11.33.00,39795,39795,39795,39795,1
07/08/2007,11.34.00,39795,39795,39780,39780,10
07/08/2007,11.35.00,39780,39790,39775,39775,15
07/08/2007,11.36.00,39775,39795,39775,39795,27
07/08/2007,11.37.00,39800,39800,39795,39800,19
07/08/2007,11.38.00,39800,39800,39800,39800,2
07/08/2007,11.39.00,39800,39805,39790,39795,15
07/08/2007,11.40.00,39795,39795,39790,39795,12
07/08/2007,11.41.00,39795,39795,39790,39790,3
07/08/2007,11.42.00,39795,39795,39795,39795,1
07/08/2007,11.43.00,39795,39800,39795,39795,4
07/08/2007,11.44.00,39795,39795,39795,39795,2
07/08/2007,11.45.00,39795,39805,39795,39800,36
07/08/2007,11.46.00,39800,39800,39795,39795,13
07/08/2007,11.47.00,39795,39795,39795,39795,5
07/08/2007,11.48.00,39800,39810,39800,39810,12
07/08/2007,11.49.00,39810,39810,39810,39810,7
07/08/2007,11.50.00,39815,39815,39810,39810,10
07/08/2007,11.51.00,39810,39820,39810,39820,9
07/08/2007,11.52.00,39825,39825,39810,39810,9
07/08/2007,11.53.00,39825,39840,39825,39835,35
07/08/2007,11.54.00,39835,39840,39825,39835,39
07/08/2007,11.55.00,39835,39835,39835,39835,9
07/08/2007,11.56.00,39835,39835,39835,39835,9
07/08/2007,11.57.00,39830,39835,39825,39835,29
07/08/2007,11.58.00,39835,39840,39830,39830,14
07/08/2007,11.59.00,39825,39830,39825,39830,5
07/08/2007,12.00.00,39830,39835,39825,39835,11
07/08/2007,12.01.00,39835,39845,39830,39840,67
07/08/2007,12.02.00,39835,39840,39835,39840,16
07/08/2007,12.03.00,39835,39835,39835,39835,9
07/08/2007,12.04.00,39840,39840,39835,39835,12
07/08/2007,12.05.00,39835,39835,39830,39830,10
07/08/2007,12.06.00,39830,39830,39825,39830,11
07/08/2007,12.07.00,39830,39830,39820,39820,9
07/08/2007,12.08.00,39820,39825,39820,39825,17
07/08/2007,12.09.00,39825,39825,39815,39815,19
07/08/2007,12.10.00,39815,39815,39810,39810,8
07/08/2007,12.11.00,39810,39810,39805,39810,21
07/08/2007,12.12.00,39810,39815,39810,39815,22
07/08/2007,12.13.00,39815,39825,39815,39825,11
07/08/2007,12.14.00,39820,39820,39820,39820,10
07/08/2007,12.15.00,39820,39820,39815,39820,18
07/08/2007,12.16.00,39825,39825,39820,39820,9
07/08/2007,12.17.00,39815,39820,39805,39810,19
07/08/2007,12.18.00,39805,39815,39805,39805,39
07/08/2007,12.19.00,39805,39805,39805,39805,5
07/08/2007,12.20.00,39805,39810,39805,39810,20
07/08/2007,12.21.00,39805,39805,39805,39805,1
07/08/2007,12.22.00,39810,39820,39810,39820,11
07/08/2007,12.23.00,39820,39820,39805,39805,22
07/08/2007,12.24.00,39805,39810,39800,39800,28
07/08/2007,12.25.00,39800,39810,39800,39805,12
07/08/2007,12.27.00,39800,39805,39790,39805,29
07/08/2007,12.28.00,39800,39805,39800,39805,19
07/08/2007,12.29.00,39800,39800,39795,39795,8
07/08/2007,12.30.00,39800,39815,39800,39815,26
07/08/2007,12.31.00,39810,39830,39810,39830,10
07/08/2007,12.32.00,39825,39845,39825,39835,59
07/08/2007,12.33.00,39825,39830,39820,39830,17
07/08/2007,12.34.00,39835,39835,39825,39825,9
07/08/2007,12.35.00,39830,39830,39825,39830,14
07/08/2007,12.36.00,39830,39840,39825,39825,41
07/08/2007,12.37.00,39825,39825,39825,39825,1
07/08/2007,12.38.00,39825,39830,39820,39830,30
07/08/2007,12.39.00,39835,39835,39835,39835,2
07/08/2007,12.40.00,39835,39835,39825,39825,15
07/08/2007,12.41.00,39825,39825,39815,39820,18
07/08/2007,12.42.00,39820,39820,39820,39820,5
07/08/2007,12.43.00,39825,39825,39820,39820,25
07/08/2007,12.44.00,39820,39825,39820,39825,18
07/08/2007,12.45.00,39830,39845,39830,39845,21
07/08/2007,12.46.00,39845,39845,39840,39840,20
07/08/2007,12.47.00,39840,39840,39835,39840,6
07/08/2007,12.48.00,39835,39845,39835,39845,11
07/08/2007,12.49.00,39850,39860,39850,39855,39
07/08/2007,12.50.00,39855,39855,39850,39850,4
07/08/2007,12.51.00,39855,39855,39850,39850,8
07/08/2007,12.52.00,39845,39845,39840,39840,11
07/08/2007,12.53.00,39840,39845,39840,39845,3
07/08/2007,12.54.00,39845,39845,39845,39845,4
07/08/2007,12.55.00,39850,39850,39850,39850,11
07/08/2007,12.56.00,39850,39850,39840,39845,10
07/08/2007,12.57.00,39845,39855,39845,39850,26
07/08/2007,12.58.00,39850,39860,39850,39855,34
07/08/2007,12.59.00,39855,39855,39840,39845,13
07/08/2007,13.00.00,39845,39855,39840,39840,12
07/08/2007,13.01.00,39840,39840,39835,39840,18
07/08/2007,13.02.00,39840,39840,39835,39835,2
07/08/2007,13.03.00,39845,39845,39835,39835,22
07/08/2007,13.04.00,39840,39850,39840,39845,13
07/08/2007,13.05.00,39845,39850,39845,39845,21
07/08/2007,13.06.00,39845,39845,39845,39845,3
07/08/2007,13.07.00,39845,39845,39845,39845,5
07/08/2007,13.08.00,39840,39845,39835,39835,8
07/08/2007,13.09.00,39840,39850,39840,39850,8
07/08/2007,13.10.00,39855,39865,39855,39865,14
07/08/2007,13.11.00,39860,39865,39860,39860,7
07/08/2007,13.12.00,39860,39860,39855,39855,10
07/08/2007,13.13.00,39860,39860,39860,39860,5
07/08/2007,13.14.00,39865,39865,39855,39860,14
07/08/2007,13.15.00,39860,39865,39860,39860,11
07/08/2007,13.16.00,39855,39855,39855,39855,4
07/08/2007,13.17.00,39855,39860,39855,39860,4
07/08/2007,13.18.00,39855,39855,39855,39855,2
07/08/2007,13.19.00,39850,39850,39840,39840,13
07/08/2007,13.20.00,39840,39840,39835,39835,8
07/08/2007,13.21.00,39830,39840,39830,39840,8
07/08/2007,13.22.00,39835,39835,39835,39835,11
07/08/2007,13.23.00,39840,39840,39840,39840,1
07/08/2007,13.24.00,39845,39845,39845,39845,2
07/08/2007,13.25.00,39840,39840,39830,39830,16
07/08/2007,13.26.00,39830,39835,39825,39835,18
07/08/2007,13.27.00,39835,39835,39830,39830,9
07/08/2007,13.28.00,39830,39840,39825,39840,34
07/08/2007,13.29.00,39835,39835,39830,39830,3
07/08/2007,13.30.00,39825,39835,39825,39825,13
07/08/2007,13.31.00,39825,39825,39820,39825,15
07/08/2007,13.32.00,39825,39835,39825,39825,23
07/08/2007,13.33.00,39830,39830,39825,39830,14
07/08/2007,13.34.00,39830,39845,39830,39845,18
07/08/2007,13.35.00,39850,39850,39850,39850,7
07/08/2007,13.36.00,39850,39860,39850,39860,18
07/08/2007,13.37.00,39850,39850,39845,39845,8
07/08/2007,13.38.00,39855,39870,39855,39870,13
07/08/2007,13.39.00,39855,39855,39845,39845,8
07/08/2007,13.40.00,39845,39855,39845,39850,16
07/08/2007,13.41.00,39855,39855,39855,39855,5
07/08/2007,13.42.00,39850,39860,39850,39860,5
07/08/2007,13.43.00,39865,39865,39865,39865,10
07/08/2007,13.44.00,39865,39865,39865,39865,5
07/08/2007,13.45.00,39865,39875,39865,39875,29
07/08/2007,13.46.00,39875,39880,39870,39880,30
07/08/2007,13.47.00,39880,39890,39880,39885,60
07/08/2007,13.48.00,39880,39880,39875,39875,6
07/08/2007,13.49.00,39880,39880,39865,39865,13
07/08/2007,13.51.00,39865,39870,39850,39855,19
07/08/2007,13.52.00,39860,39860,39860,39860,10
07/08/2007,13.53.00,39860,39860,39860,39860,1
07/08/2007,13.55.00,39855,39865,39855,39865,20
07/08/2007,13.56.00,39865,39880,39865,39880,18
07/08/2007,13.57.00,39875,39875,39870,39870,15
07/08/2007,13.58.00,39870,39870,39870,39870,3
07/08/2007,13.59.00,39875,39875,39875,39875,2
07/08/2007,14.00.00,39870,39875,39865,39870,18
07/08/2007,14.01.00,39870,39870,39870,39870,6
07/08/2007,14.02.00,39865,39870,39865,39865,5
07/08/2007,14.03.00,39865,39865,39860,39860,8
07/08/2007,14.04.00,39855,39855,39850,39850,6
07/08/2007,14.05.00,39850,39850,39850,39850,19
07/08/2007,14.06.00,39850,39855,39850,39855,2
07/08/2007,14.07.00,39855,39855,39855,39855,10
07/08/2007,14.08.00,39855,39860,39855,39860,3
07/08/2007,14.09.00,39860,39865,39860,39865,12
07/08/2007,14.10.00,39865,39865,39865,39865,3
07/08/2007,14.12.00,39865,39875,39865,39870,23
07/08/2007,14.13.00,39870,39880,39865,39870,23
07/08/2007,14.15.00,39875,39885,39875,39880,7
07/08/2007,14.16.00,39885,39915,39885,39915,89
07/08/2007,14.17.00,39920,39920,39910,39910,54
07/08/2007,14.18.00,39910,39910,39890,39900,53
07/08/2007,14.19.00,39910,39910,39905,39905,8
07/08/2007,14.20.00,39910,39915,39905,39915,21
07/08/2007,14.21.00,39915,39915,39900,39905,39
07/08/2007,14.22.00,39905,39905,39895,39905,15
07/08/2007,14.23.00,39905,39905,39895,39900,25
07/08/2007,14.24.00,39895,39905,39890,39905,11
07/08/2007,14.25.00,39905,39920,39905,39910,37
07/08/2007,14.26.00,39910,39910,39910,39910,1
07/08/2007,14.27.00,39910,39910,39910,39910,1
07/08/2007,14.28.00,39910,39920,39910,39910,10
07/08/2007,14.29.00,39910,39910,39905,39910,7
07/08/2007,14.30.00,39910,39910,39820,39835,185
07/08/2007,14.31.00,39835,39850,39830,39835,74
07/08/2007,14.32.00,39830,39840,39820,39835,42
07/08/2007,14.33.00,39830,39840,39820,39840,82
07/08/2007,14.34.00,39835,39835,39810,39815,55
07/08/2007,14.35.00,39810,39825,39800,39815,85
07/08/2007,14.36.00,39810,39815,39800,39800,43
07/08/2007,14.37.00,39805,39815,39805,39810,41
07/08/2007,14.38.00,39805,39815,39795,39810,68
07/08/2007,14.39.00,39815,39815,39790,39800,55
07/08/2007,14.40.00,39805,39805,39780,39790,125
07/08/2007,14.41.00,39780,39800,39780,39780,68
07/08/2007,14.42.00,39780,39785,39775,39785,2008
07/08/2007,14.43.00,39790,39800,39790,39795,11
07/08/2007,14.44.00,39795,39810,39760,39770,78
07/08/2007,14.45.00,39770,39780,39760,39765,50
07/08/2007,14.46.00,39765,39775,39750,39755,88
07/08/2007,14.47.00,39755,39755,39750,39750,14
07/08/2007,14.48.00,39755,39755,39745,39750,34
07/08/2007,14.49.00,39755,39765,39750,39750,23
07/08/2007,14.50.00,39745,39755,39745,39745,20
07/08/2007,14.51.00,39750,39760,39745,39745,45
07/08/2007,14.52.00,39755,39755,39735,39740,102
07/08/2007,14.53.00,39735,39760,39735,39755,41
07/08/2007,14.54.00,39750,39760,39740,39755,87
07/08/2007,14.55.00,39750,39760,39750,39750,11
07/08/2007,14.56.00,39750,39765,39745,39760,21
07/08/2007,14.57.00,39760,39765,39735,39735,39
07/08/2007,14.58.00,39740,39775,39735,39775,48
07/08/2007,14.59.00,39770,39780,39765,39775,58
07/08/2007,15.00.00,39780,39780,39780,39780,16
07/08/2007,15.01.00,39780,39780,39760,39760,37
07/08/2007,15.02.00,39760,39760,39755,39760,9
07/08/2007,15.03.00,39770,39770,39760,39765,8
07/08/2007,15.04.00,39760,39760,39755,39755,13
07/08/2007,15.05.00,39750,39750,39740,39745,22
07/08/2007,15.06.00,39740,39740,39730,39730,28
07/08/2007,15.07.00,39735,39750,39735,39740,52
07/08/2007,15.08.00,39740,39745,39735,39740,13
07/08/2007,15.09.00,39745,39745,39735,39735,7
07/08/2007,15.10.00,39730,39735,39730,39735,20
07/08/2007,15.11.00,39735,39735,39710,39710,90
07/08/2007,15.12.00,39710,39720,39705,39720,26
07/08/2007,15.13.00,39715,39715,39710,39715,15
07/08/2007,15.14.00,39710,39715,39710,39710,35
07/08/2007,15.15.00,39710,39715,39700,39700,65
07/08/2007,15.16.00,39705,39715,39705,39715,25
07/08/2007,15.17.00,39715,39720,39700,39705,56
07/08/2007,15.18.00,39710,39710,39705,39705,13
07/08/2007,15.19.00,39710,39720,39710,39720,33
07/08/2007,15.20.00,39720,39720,39710,39710,39
07/08/2007,15.21.00,39715,39715,39715,39715,3
07/08/2007,15.22.00,39720,39720,39720,39720,11
07/08/2007,15.23.00,39720,39725,39715,39725,12
07/08/2007,15.24.00,39725,39725,39720,39720,10
07/08/2007,15.25.00,39720,39725,39710,39715,23
07/08/2007,15.26.00,39710,39725,39710,39720,24
07/08/2007,15.27.00,39720,39745,39720,39730,101
07/08/2007,15.28.00,39735,39735,39725,39730,12
07/08/2007,15.29.00,39725,39740,39725,39740,59
07/08/2007,15.30.00,39735,39735,39705,39720,93
07/08/2007,15.31.00,39720,39720,39700,39700,35
07/08/2007,15.32.00,39700,39705,39680,39685,73
07/08/2007,15.33.00,39695,39710,39695,39710,59
07/08/2007,15.34.00,39715,39740,39715,39730,93
07/08/2007,15.35.00,39735,39740,39720,39730,45
07/08/2007,15.36.00,39725,39725,39710,39710,52
07/08/2007,15.37.00,39715,39730,39700,39725,66
07/08/2007,15.38.00,39735,39750,39730,39750,73
07/08/2007,15.39.00,39750,39750,39730,39735,83
07/08/2007,15.40.00,39730,39745,39730,39740,54
07/08/2007,15.41.00,39735,39745,39730,39745,19
07/08/2007,15.42.00,39745,39750,39735,39740,38
07/08/2007,15.43.00,39735,39740,39725,39730,39
07/08/2007,15.44.00,39740,39750,39735,39740,76
07/08/2007,15.45.00,39740,39760,39740,39760,92
07/08/2007,15.46.00,39760,39765,39735,39745,75
07/08/2007,15.47.00,39745,39760,39735,39740,51
07/08/2007,15.48.00,39735,39760,39735,39755,62
07/08/2007,15.49.00,39750,39760,39750,39760,36
07/08/2007,15.50.00,39760,39775,39760,39765,78
07/08/2007,15.51.00,39760,39790,39755,39790,67
07/08/2007,15.52.00,39785,39785,39780,39785,14
07/08/2007,15.53.00,39775,39775,39760,39760,46
07/08/2007,15.54.00,39755,39790,39750,39785,90
07/08/2007,15.55.00,39780,39815,39780,39815,72
07/08/2007,15.56.00,39820,39820,39800,39815,102
07/08/2007,15.57.00,39815,39825,39815,39820,86
07/08/2007,15.58.00,39820,39820,39795,39815,47
07/08/2007,15.59.00,39810,39830,39795,39830,39
07/08/2007,16.00.00,39830,39850,39820,39850,94
07/08/2007,16.01.00,39850,39880,39845,39875,106
07/08/2007,16.02.00,39875,39885,39875,39885,40
07/08/2007,16.03.00,39880,39885,39875,39880,65
07/08/2007,16.04.00,39880,39890,39865,39890,94
07/08/2007,16.05.00,39885,39910,39885,39910,57
07/08/2007,16.06.00,39905,39935,39905,39910,100
07/08/2007,16.07.00,39915,39915,39905,39905,23
07/08/2007,16.08.00,39900,39920,39900,39905,88
07/08/2007,16.09.00,39910,39930,39910,39925,54
07/08/2007,16.10.00,39920,39930,39900,39905,46
07/08/2007,16.11.00,39900,39910,39900,39905,8
07/08/2007,16.12.00,39910,39910,39890,39900,52
07/08/2007,16.13.00,39895,39895,39875,39875,78
07/08/2007,16.14.00,39875,39880,39865,39870,67
07/08/2007,16.15.00,39870,39885,39870,39885,54
07/08/2007,16.16.00,39885,39935,39880,39935,97
07/08/2007,16.17.00,39935,39945,39905,39905,86
07/08/2007,16.18.00,39900,39910,39895,39910,59
07/08/2007,16.19.00,39910,39915,39890,39890,25
07/08/2007,16.20.00,39885,39920,39880,39915,36
07/08/2007,16.21.00,39910,39910,39895,39900,23
07/08/2007,16.22.00,39900,39900,39885,39885,13
07/08/2007,16.23.00,39890,39890,39875,39875,19
07/08/2007,16.24.00,39870,39870,39860,39860,35
07/08/2007,16.25.00,39860,39865,39855,39865,16
07/08/2007,16.26.00,39860,39885,39860,39865,61
07/08/2007,16.27.00,39860,39865,39855,39865,22
07/08/2007,16.28.00,39865,39865,39860,39865,12
07/08/2007,16.29.00,39865,39880,39865,39880,24
07/08/2007,16.30.00,39875,39875,39860,39865,26
07/08/2007,16.31.00,39865,39870,39860,39860,43
07/08/2007,16.32.00,39870,39895,39870,39890,66
07/08/2007,16.33.00,39890,39890,39880,39885,32
07/08/2007,16.34.00,39885,39890,39880,39890,16
07/08/2007,16.35.00,39885,39885,39870,39880,21
07/08/2007,16.36.00,39885,39890,39885,39885,17
07/08/2007,16.37.00,39880,39885,39880,39885,4
07/08/2007,16.38.00,39890,39895,39890,39890,7
07/08/2007,16.39.00,39895,39900,39870,39870,61
07/08/2007,16.40.00,39870,39875,39855,39860,50
07/08/2007,16.41.00,39860,39860,39830,39845,86
07/08/2007,16.42.00,39840,39855,39840,39855,42
07/08/2007,16.43.00,39850,39865,39850,39865,14
07/08/2007,16.44.00,39860,39860,39845,39845,21
07/08/2007,16.45.00,39840,39850,39835,39850,14
07/08/2007,16.46.00,39855,39875,39855,39865,37
07/08/2007,16.47.00,39870,39880,39865,39880,28
07/08/2007,16.48.00,39885,39890,39875,39890,26
07/08/2007,16.49.00,39890,39895,39885,39890,56
07/08/2007,16.50.00,39885,39895,39885,39895,21
07/08/2007,16.51.00,39895,39895,39860,39865,55
07/08/2007,16.52.00,39865,39885,39865,39875,33
07/08/2007,16.53.00,39875,39885,39875,39885,6
07/08/2007,16.54.00,39875,39880,39870,39880,14
07/08/2007,16.55.00,39875,39875,39865,39870,27
07/08/2007,16.56.00,39880,39885,39875,39875,8
07/08/2007,16.57.00,39870,39875,39860,39875,28
07/08/2007,16.58.00,39875,39885,39870,39880,11
07/08/2007,16.59.00,39885,39885,39885,39885,14
07/08/2007,17.00.00,39885,39900,39885,39895,52
07/08/2007,17.01.00,39890,39895,39885,39885,12
07/08/2007,17.02.00,39900,39930,39895,39930,55
07/08/2007,17.03.00,39925,39940,39925,39940,29
07/08/2007,17.04.00,39940,39970,39940,39970,120
07/08/2007,17.05.00,39965,39980,39965,39975,51
07/08/2007,17.06.00,39975,39980,39960,39960,90
07/08/2007,17.07.00,39955,39965,39945,39965,48
07/08/2007,17.08.00,39970,39970,39950,39950,43
07/08/2007,17.09.00,39945,39960,39940,39950,36
07/08/2007,17.10.00,39945,39955,39945,39955,27
07/08/2007,17.11.00,39960,39970,39960,39960,50
07/08/2007,17.12.00,39970,39980,39960,39965,57
07/08/2007,17.13.00,39960,39970,39955,39970,29
07/08/2007,17.14.00,39970,39970,39960,39960,13
07/08/2007,17.15.00,39955,39965,39955,39960,17
07/08/2007,17.16.00,39955,39955,39945,39955,27
07/08/2007,17.17.00,39955,39980,39950,39970,69
07/08/2007,17.18.00,39970,40000,39970,39995,82
07/08/2007,17.19.00,39995,40000,39980,39980,43
07/08/2007,17.20.00,39990,39995,39975,39985,54
07/08/2007,17.21.00,39985,39990,39975,39980,23
07/08/2007,17.22.00,39985,39995,39975,39995,55
07/08/2007,17.23.00,39995,40015,39990,40015,88
07/08/2007,17.24.00,40015,40045,40010,40040,128
07/08/2007,17.25.00,40040,40060,40035,40055,101
07/08/2007,17.26.00,40055,40060,40040,40055,86
07/08/2007,17.27.00,40055,40120,40050,40105,127
07/08/2007,17.28.00,40105,40125,40085,40085,85
07/08/2007,17.29.00,40100,40110,40070,40075,111
07/08/2007,17.30.00,40065,40115,40060,40100,103
07/08/2007,17.31.00,40100,40100,40090,40095,58
07/08/2007,17.32.00,40095,40105,40095,40100,56
07/08/2007,17.33.00,40090,40100,40080,40100,15
07/08/2007,17.34.00,40100,40100,40080,40090,18
07/08/2007,17.35.00,40080,40080,40060,40065,38
07/08/2007,17.36.00,40060,40065,40050,40050,40
07/08/2007,17.37.00,40045,40045,40040,40040,22
07/08/2007,17.38.00,40040,40040,40010,40020,71
07/08/2007,17.39.00,40025,40035,40015,40020,39
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/08/2007,10.20.00,39725,39765,39725,39750,82
02/08/2007,10.22.00,39745,39755,39715,39730,49
02/08/2007,10.24.00,39730,39735,39720,39735,41
02/08/2007,10.26.00,39730,39740,39715,39735,52
02/08/2007,10.28.00,39735,39750,39735,39750,18
02/08/2007,10.30.00,39750,39750,39730,39730,32
02/08/2007,10.32.00,39725,39755,39725,39745,38
02/08/2007,10.34.00,39740,39760,39740,39755,36
02/08/2007,10.36.00,39755,39755,39745,39755,33
02/08/2007,10.38.00,39760,39775,39760,39760,43
02/08/2007,10.40.00,39770,39800,39770,39790,95
02/08/2007,10.42.00,39795,39800,39785,39790,10
02/08/2007,10.44.00,39790,39810,39770,39790,92
02/08/2007,10.46.00,39790,39800,39780,39780,17
02/08/2007,10.48.00,39780,39780,39765,39765,28
02/08/2007,10.50.00,39765,39765,39750,39760,41
02/08/2007,10.52.00,39760,39760,39735,39735,43
02/08/2007,10.54.00,39735,39745,39725,39735,64
02/08/2007,10.56.00,39725,39735,39720,39725,35
02/08/2007,10.58.00,39735,39740,39715,39715,20
02/08/2007,11.00.00,39715,39730,39710,39710,30
02/08/2007,11.02.00,39725,39730,39710,39730,77
02/08/2007,11.04.00,39730,39745,39725,39730,39
02/08/2007,11.06.00,39735,39740,39725,39725,21
02/08/2007,11.08.00,39725,39725,39685,39685,62
02/08/2007,11.10.00,39685,39690,39665,39680,86
02/08/2007,11.12.00,39680,39700,39680,39690,56
02/08/2007,11.14.00,39685,39700,39685,39690,39
02/08/2007,11.16.00,39690,39695,39655,39655,58
02/08/2007,11.18.00,39655,39665,39655,39660,39
02/08/2007,11.20.00,39660,39680,39655,39675,37
02/08/2007,11.22.00,39685,39700,39675,39675,36
02/08/2007,11.24.00,39675,39675,39655,39665,76
02/08/2007,11.26.00,39670,39690,39670,39675,148
02/08/2007,11.28.00,39675,39710,39675,39695,54
02/08/2007,11.30.00,39700,39705,39695,39700,22
02/08/2007,11.32.00,39705,39705,39680,39685,20
02/08/2007,11.34.00,39685,39695,39680,39680,15
02/08/2007,11.36.00,39680,39690,39675,39685,23
02/08/2007,11.38.00,39690,39715,39690,39710,24
02/08/2007,11.40.00,39720,39735,39715,39725,37
02/08/2007,11.42.00,39725,39745,39725,39740,27
02/08/2007,11.44.00,39740,39740,39715,39725,23
02/08/2007,11.46.00,39725,39730,39720,39725,8
02/08/2007,11.48.00,39730,39740,39730,39740,23
02/08/2007,11.50.00,39740,39765,39740,39760,63
02/08/2007,11.52.00,39760,39760,39735,39735,46
02/08/2007,11.54.00,39735,39750,39735,39740,22
02/08/2007,11.56.00,39730,39735,39725,39725,18
02/08/2007,11.58.00,39730,39740,39710,39720,29
02/08/2007,12.00.00,39725,39755,39705,39730,111
02/08/2007,12.02.00,39735,39740,39720,39735,68
02/08/2007,12.04.00,39740,39745,39730,39745,39
02/08/2007,12.06.00,39740,39740,39725,39725,14
02/08/2007,12.08.00,39740,39770,39740,39755,40
02/08/2007,12.10.00,39760,39780,39760,39775,28
02/08/2007,12.12.00,39770,39785,39760,39785,49
02/08/2007,12.14.00,39780,39780,39750,39760,39
02/08/2007,12.16.00,39760,39760,39745,39760,32
02/08/2007,12.18.00,39765,39770,39755,39760,13
02/08/2007,12.20.00,39760,39765,39750,39755,46
02/08/2007,12.22.00,39755,39765,39750,39765,28
02/08/2007,12.24.00,39770,39795,39770,39780,81
02/08/2007,12.26.00,39780,39795,39780,39790,32
02/08/2007,12.28.00,39790,39805,39790,39795,38
02/08/2007,12.30.00,39795,39795,39780,39780,16
02/08/2007,12.32.00,39780,39805,39780,39795,98
02/08/2007,12.34.00,39790,39795,39745,39745,107
02/08/2007,12.36.00,39750,39755,39735,39750,55
02/08/2007,12.38.00,39740,39755,39735,39750,33
02/08/2007,12.40.00,39750,39760,39745,39745,34
02/08/2007,12.42.00,39750,39750,39725,39725,36
02/08/2007,12.44.00,39740,39770,39730,39750,66
02/08/2007,12.46.00,39755,39760,39730,39730,12
02/08/2007,12.48.00,39730,39740,39725,39740,14
02/08/2007,12.50.00,39740,39740,39720,39730,10
02/08/2007,12.52.00,39730,39735,39730,39730,12
02/08/2007,12.54.00,39740,39745,39720,39720,19
02/08/2007,12.56.00,39725,39730,39725,39730,9
02/08/2007,12.58.00,39725,39740,39725,39740,12
02/08/2007,13.00.00,39740,39755,39725,39750,29
02/08/2007,13.02.00,39750,39755,39745,39755,12
02/08/2007,13.04.00,39760,39785,39760,39785,16
02/08/2007,13.06.00,39775,39790,39770,39785,47
02/08/2007,13.08.00,39790,39790,39770,39775,12
02/08/2007,13.10.00,39770,39770,39765,39770,18
02/08/2007,13.12.00,39790,39800,39780,39800,12
02/08/2007,13.14.00,39805,39815,39800,39815,16
02/08/2007,13.16.00,39820,39830,39820,39830,40
02/08/2007,13.18.00,39825,39825,39810,39810,28
02/08/2007,13.20.00,39810,39825,39810,39820,24
02/08/2007,13.22.00,39815,39815,39805,39805,7
02/08/2007,13.24.00,39805,39840,39805,39835,43
02/08/2007,13.26.00,39840,39855,39840,39855,39
02/08/2007,13.28.00,39855,39900,39855,39885,153
02/08/2007,13.30.00,39885,39900,39860,39880,67
02/08/2007,13.32.00,39880,39885,39865,39875,30
02/08/2007,13.34.00,39870,39875,39855,39855,40
02/08/2007,13.36.00,39855,39875,39855,39860,37
02/08/2007,13.38.00,39870,39875,39870,39875,9
02/08/2007,13.40.00,39875,39880,39865,39870,42
02/08/2007,13.42.00,39870,39875,39865,39870,14
02/08/2007,13.44.00,39870,39870,39855,39855,33
02/08/2007,13.46.00,39850,39855,39850,39850,16
02/08/2007,13.48.00,39855,39855,39850,39855,9
02/08/2007,13.50.00,39850,39850,39820,39825,42
02/08/2007,13.52.00,39825,39825,39805,39810,43
02/08/2007,13.54.00,39810,39820,39810,39815,10
02/08/2007,13.56.00,39820,39840,39820,39830,27
02/08/2007,13.58.00,39830,39855,39830,39840,24
02/08/2007,14.00.00,39845,39850,39845,39850,14
02/08/2007,14.02.00,39855,39860,39855,39860,8
02/08/2007,14.04.00,39850,39850,39850,39850,5
02/08/2007,14.06.00,39845,39850,39840,39840,16
02/08/2007,14.08.00,39845,39855,39845,39845,27
02/08/2007,14.10.00,39850,39855,39830,39830,30
02/08/2007,14.12.00,39835,39870,39830,39865,42
02/08/2007,14.14.00,39870,39880,39860,39860,22
02/08/2007,14.16.00,39870,39875,39855,39865,50
02/08/2007,14.18.00,39875,39875,39860,39865,21
02/08/2007,14.20.00,39860,39880,39855,39880,32
02/08/2007,14.22.00,39875,39875,39850,39860,19
02/08/2007,14.24.00,39855,39880,39855,39870,20
02/08/2007,14.26.00,39865,39865,39855,39855,13
02/08/2007,14.28.00,39865,39870,39855,39860,45
02/08/2007,14.30.00,39860,39880,39860,39875,34
02/08/2007,14.32.00,39875,39890,39870,39885,37
02/08/2007,14.34.00,39885,39925,39885,39925,159
02/08/2007,14.36.00,39920,39940,39910,39915,87
02/08/2007,14.38.00,39915,39930,39915,39930,40
02/08/2007,14.40.00,39925,39930,39885,39910,65
02/08/2007,14.42.00,39905,39930,39900,39920,26
02/08/2007,14.44.00,39935,39940,39930,39930,38
02/08/2007,14.46.00,39930,39960,39930,39950,78
02/08/2007,14.48.00,39955,39970,39945,39960,51
02/08/2007,14.50.00,39960,39960,39945,39950,43
02/08/2007,14.52.00,39945,39955,39940,39950,26
02/08/2007,14.54.00,39950,39950,39940,39940,11
02/08/2007,14.56.00,39935,39945,39935,39940,26
02/08/2007,14.58.00,39950,39955,39940,39945,17
02/08/2007,15.00.00,39935,39940,39905,39905,30
02/08/2007,15.02.00,39900,39900,39840,39840,125
02/08/2007,15.04.00,39850,39875,39840,39865,42
02/08/2007,15.06.00,39870,39875,39865,39870,23
02/08/2007,15.08.00,39870,39890,39865,39890,1585
02/08/2007,15.10.00,39890,39925,39865,39910,129
02/08/2007,15.12.00,39915,39955,39900,39910,164
02/08/2007,15.14.00,39910,39930,39910,39930,75
02/08/2007,15.16.00,39930,39935,39910,39920,50
02/08/2007,15.18.00,39920,39925,39910,39925,19
02/08/2007,15.20.00,39920,39925,39890,39895,26
02/08/2007,15.22.00,39900,39925,39895,39910,45
02/08/2007,15.24.00,39905,39910,39890,39890,20
02/08/2007,15.26.00,39890,39900,39875,39875,29
02/08/2007,15.28.00,39875,39890,39860,39860,23
02/08/2007,15.30.00,39865,39880,39850,39865,91
02/08/2007,15.32.00,39870,39905,39860,39900,51
02/08/2007,15.34.00,39900,39925,39895,39915,76
02/08/2007,15.36.00,39920,39925,39880,39895,56
02/08/2007,15.38.00,39890,39925,39890,39920,27
02/08/2007,15.40.00,39925,39955,39920,39950,94
02/08/2007,15.42.00,39950,39970,39940,39950,60
02/08/2007,15.44.00,39950,39960,39915,39930,55
02/08/2007,15.46.00,39920,39980,39920,39980,96
02/08/2007,15.48.00,39980,39985,39960,39985,143
02/08/2007,15.50.00,39985,39985,39950,39975,114
02/08/2007,15.52.00,39970,39980,39960,39975,34
02/08/2007,15.54.00,39965,39965,39920,39930,116
02/08/2007,15.56.00,39920,39940,39920,39930,26
02/08/2007,15.58.00,39930,39965,39930,39960,555
02/08/2007,16.00.00,39965,39970,39915,39925,108
02/08/2007,16.02.00,39925,39955,39920,39945,90
02/08/2007,16.04.00,39950,39950,39900,39905,97
02/08/2007,16.06.00,39900,39915,39860,39860,76
02/08/2007,16.08.00,39870,39880,39850,39880,126
02/08/2007,16.10.00,39875,39890,39845,39885,182
02/08/2007,16.12.00,39880,39880,39845,39860,99
02/08/2007,16.14.00,39865,39885,39860,39870,95
02/08/2007,16.16.00,39870,39915,39870,39915,103
02/08/2007,16.18.00,39915,39920,39865,39870,90
02/08/2007,16.20.00,39875,39915,39850,39915,97
02/08/2007,16.22.00,39915,39920,39890,39900,145
02/08/2007,16.24.00,39910,39940,39905,39935,139
02/08/2007,16.26.00,39935,39940,39905,39905,57
02/08/2007,16.28.00,39900,39930,39885,39920,125
02/08/2007,16.30.00,39925,39930,39895,39920,63
02/08/2007,16.32.00,39920,39975,39920,39975,152
02/08/2007,16.34.00,39965,39970,39920,39935,82
02/08/2007,16.36.00,39935,39960,39935,39955,90
02/08/2007,16.38.00,39955,39965,39950,39950,50
02/08/2007,16.40.00,39950,39975,39945,39960,131
02/08/2007,16.42.00,39965,39975,39955,39965,36
02/08/2007,16.44.00,39970,39995,39950,39955,164
02/08/2007,16.46.00,39950,39950,39910,39915,78
02/08/2007,16.48.00,39915,39945,39910,39945,48
02/08/2007,16.50.00,39950,39960,39935,39945,95
02/08/2007,16.52.00,39950,39955,39935,39955,25
02/08/2007,16.54.00,39960,39965,39940,39940,45
02/08/2007,16.56.00,39940,39965,39935,39955,108
02/08/2007,16.58.00,39955,39955,39905,39905,128
02/08/2007,17.00.00,39905,39905,39840,39860,161
02/08/2007,17.02.00,39860,39870,39830,39835,128
02/08/2007,17.04.00,39835,39845,39815,39840,144
02/08/2007,17.06.00,39830,39885,39830,39880,147
02/08/2007,17.08.00,39875,39880,39825,39825,189
02/08/2007,17.10.00,39820,39825,39785,39790,194
02/08/2007,17.12.00,39795,39825,39790,39815,146
02/08/2007,17.14.00,39810,39830,39795,39820,165
02/08/2007,17.16.00,39820,39820,39775,39815,121
02/08/2007,17.18.00,39805,39835,39805,39835,89
02/08/2007,17.20.00,39840,39850,39825,39825,83
02/08/2007,17.22.00,39825,39885,39820,39885,187
02/08/2007,17.24.00,39890,39900,39875,39880,174
02/08/2007,17.26.00,39885,39900,39875,39900,82
02/08/2007,17.28.00,39900,39930,39900,39920,69
02/08/2007,17.30.00,39925,39930,39905,39910,57
02/08/2007,17.32.00,39910,39910,39880,39895,40
02/08/2007,17.34.00,39895,39920,39890,39905,73
02/08/2007,17.36.00,39890,39890,39885,39890,33
02/08/2007,17.38.00,39895,39905,39890,39900,44
03/08/2007,09.00.00,39975,40020,39940,39955,186
03/08/2007,09.02.00,39960,39975,39950,39950,90
03/08/2007,09.04.00,39955,39995,39950,39990,113
03/08/2007,09.06.00,39995,40000,39980,39990,102
03/08/2007,09.08.00,39985,39995,39965,39965,83
03/08/2007,09.10.00,39965,39970,39935,39935,57
03/08/2007,09.12.00,39930,39930,39910,39915,58
03/08/2007,09.14.00,39920,39935,39915,39930,39
03/08/2007,09.16.00,39930,39950,39930,39945,62
03/08/2007,09.18.00,39945,39955,39945,39950,12
03/08/2007,09.20.00,39950,39955,39945,39950,149
03/08/2007,09.22.00,39950,39990,39950,39985,100
03/08/2007,09.24.00,39985,40025,39980,40015,131
03/08/2007,09.26.00,40010,40040,40010,40040,118
03/08/2007,09.28.00,40040,40045,40025,40040,62
03/08/2007,09.30.00,40045,40070,40045,40045,107
03/08/2007,09.32.00,40050,40055,40045,40055,46
03/08/2007,09.34.00,40060,40060,40050,40060,34
03/08/2007,09.36.00,40065,40075,40055,40065,89
03/08/2007,09.38.00,40065,40070,40045,40050,53
03/08/2007,09.40.00,40050,40060,40045,40055,62
03/08/2007,09.42.00,40055,40065,40055,40060,54
03/08/2007,09.44.00,40060,40065,40020,40030,131
03/08/2007,09.46.00,40030,40045,40010,40020,88
03/08/2007,09.48.00,40005,40025,40000,40005,69
03/08/2007,09.50.00,40005,40005,39995,40000,62
03/08/2007,09.52.00,39995,40000,39955,39980,112
03/08/2007,09.54.00,39980,39985,39950,39950,70
03/08/2007,09.56.00,39950,39955,39920,39955,103
03/08/2007,09.58.00,39945,39950,39895,39915,112
03/08/2007,10.00.00,39900,39930,39900,39920,49
03/08/2007,10.02.00,39930,39950,39925,39945,52
03/08/2007,10.04.00,39940,39960,39935,39960,68
03/08/2007,10.06.00,39965,39965,39930,39935,47
03/08/2007,10.08.00,39930,39965,39930,39955,32
03/08/2007,10.10.00,39965,39990,39965,39985,43
03/08/2007,10.12.00,39990,39995,39975,39975,44
03/08/2007,10.14.00,39975,39990,39965,39970,27
03/08/2007,10.16.00,39970,39985,39940,39950,75
03/08/2007,10.18.00,39945,39965,39940,39945,36
03/08/2007,10.20.00,39945,39960,39945,39945,17
03/08/2007,10.22.00,39945,39960,39945,39960,27
03/08/2007,10.24.00,39960,39970,39950,39960,32
03/08/2007,10.26.00,39960,39965,39945,39955,26
03/08/2007,10.28.00,39955,39970,39955,39965,21
03/08/2007,10.30.00,39965,39970,39945,39950,74
03/08/2007,10.32.00,39950,39965,39935,39965,62
03/08/2007,10.34.00,39965,39975,39935,39940,69
03/08/2007,10.36.00,39940,39955,39935,39955,51
03/08/2007,10.38.00,39950,39955,39930,39940,71
03/08/2007,10.40.00,39940,39945,39915,39920,104
03/08/2007,10.42.00,39925,39940,39915,39935,86
03/08/2007,10.44.00,39930,39975,39930,39970,95
03/08/2007,10.46.00,39975,39975,39955,39960,32
03/08/2007,10.48.00,39965,39970,39950,39950,48
03/08/2007,10.50.00,39950,39955,39940,39955,75
03/08/2007,10.52.00,39955,39970,39950,39970,62
03/08/2007,10.54.00,39970,39975,39950,39950,39
03/08/2007,10.56.00,39955,39970,39950,39955,63
03/08/2007,10.58.00,39960,39970,39945,39965,60
03/08/2007,11.00.00,39965,39980,39960,39980,50
03/08/2007,11.02.00,39985,40020,39975,40020,74
03/08/2007,11.04.00,40020,40040,40015,40020,115
03/08/2007,11.06.00,40020,40035,40015,40035,48
03/08/2007,11.08.00,40035,40035,40010,40025,40
03/08/2007,11.10.00,40025,40030,40020,40025,33
03/08/2007,11.12.00,40020,40020,40015,40015,13
03/08/2007,11.14.00,40010,40015,40005,40015,43
03/08/2007,11.16.00,40020,40040,40020,40035,55
03/08/2007,11.18.00,40040,40040,40015,40015,52
03/08/2007,11.20.00,40015,40030,40015,40025,19
03/08/2007,11.22.00,40035,40035,40025,40030,14
03/08/2007,11.24.00,40030,40040,40030,40035,23
03/08/2007,11.26.00,40030,40030,40005,40005,30
03/08/2007,11.28.00,40005,40010,39975,39985,61
03/08/2007,11.30.00,39985,39995,39985,39985,14
03/08/2007,11.32.00,39985,39995,39980,39985,15
03/08/2007,11.34.00,39985,39990,39965,39980,35
03/08/2007,11.36.00,39980,40000,39980,40000,16
03/08/2007,11.38.00,40000,40005,39985,39985,9
03/08/2007,11.40.00,39985,39990,39980,39990,8
03/08/2007,11.42.00,39990,39995,39990,39995,7
03/08/2007,11.44.00,40000,40010,40000,40000,14
03/08/2007,11.46.00,39995,39995,39980,39985,19
03/08/2007,11.48.00,39985,39985,39980,39980,2
03/08/2007,11.50.00,39975,39980,39965,39980,11
03/08/2007,11.52.00,39985,39985,39965,39965,10
03/08/2007,11.54.00,39970,39970,39960,39960,6
03/08/2007,11.56.00,39955,39965,39945,39965,37
03/08/2007,11.58.00,39960,39970,39960,39970,5
03/08/2007,12.00.00,39970,39985,39970,39975,47
03/08/2007,12.02.00,39980,39985,39975,39985,21
03/08/2007,12.04.00,39990,40010,39990,40010,43
03/08/2007,12.06.00,40015,40015,40005,40015,11
03/08/2007,12.08.00,40015,40020,40005,40005,20
03/08/2007,12.10.00,40005,40010,39990,40010,27
03/08/2007,12.12.00,40015,40020,40000,40005,24
03/08/2007,12.14.00,40005,40010,40000,40000,7
03/08/2007,12.16.00,40000,40000,39970,39975,43
03/08/2007,12.18.00,39970,39975,39970,39975,5
03/08/2007,12.20.00,39975,39985,39975,39985,14
03/08/2007,12.22.00,39985,39985,39985,39985,1
03/08/2007,12.26.00,39995,40020,39995,40005,31
03/08/2007,12.28.00,39995,40000,39995,39995,9
03/08/2007,12.30.00,39995,39995,39985,39995,17
03/08/2007,12.32.00,39995,40015,39995,40015,16
03/08/2007,12.34.00,40010,40015,40010,40015,7
03/08/2007,12.36.00,40015,40015,39995,39995,13
03/08/2007,12.38.00,39995,39995,39990,39995,11
03/08/2007,12.40.00,39995,40000,39960,39960,25
03/08/2007,12.42.00,39965,39970,39960,39970,13
03/08/2007,12.44.00,39985,39985,39980,39980,7
03/08/2007,12.46.00,39975,39980,39975,39975,11
03/08/2007,12.48.00,39975,39975,39950,39960,29
03/08/2007,12.50.00,39960,39975,39960,39970,10
03/08/2007,12.52.00,39980,39995,39980,39995,9
03/08/2007,12.54.00,39995,39995,39990,39990,4
03/08/2007,12.56.00,39995,39995,39995,39995,3
03/08/2007,12.58.00,39990,40005,39990,40000,20
03/08/2007,13.00.00,40000,40000,39975,39980,14
03/08/2007,13.02.00,39990,39990,39980,39980,5
03/08/2007,13.04.00,39975,39990,39970,39990,24
03/08/2007,13.06.00,39995,39995,39990,39990,3
03/08/2007,13.08.00,39985,39995,39985,39995,14
03/08/2007,13.10.00,39995,40000,39995,39995,9
03/08/2007,13.12.00,39995,40010,39990,40000,38
03/08/2007,13.14.00,40005,40005,40005,40005,6
03/08/2007,13.16.00,40005,40010,40005,40010,6
03/08/2007,13.18.00,40010,40015,40005,40015,7
03/08/2007,13.20.00,40015,40015,39995,40000,7
03/08/2007,13.22.00,40000,40010,40000,40010,6
03/08/2007,13.24.00,40005,40010,40000,40010,6
03/08/2007,13.26.00,40010,40015,40010,40010,12
03/08/2007,13.28.00,40015,40020,40005,40010,20
03/08/2007,13.30.00,40010,40025,40010,40015,46
03/08/2007,13.32.00,40025,40040,40025,40025,29
03/08/2007,13.34.00,40030,40040,40030,40040,9
03/08/2007,13.36.00,40030,40030,40025,40025,8
03/08/2007,13.38.00,40030,40035,40030,40035,6
03/08/2007,13.40.00,40030,40035,40030,40035,10
03/08/2007,13.42.00,40035,40040,40035,40040,13
03/08/2007,13.44.00,40040,40080,40040,40055,86
03/08/2007,13.46.00,40060,40060,40040,40045,30
03/08/2007,13.48.00,40050,40050,40050,40050,4
03/08/2007,13.50.00,40050,40050,40035,40045,45
03/08/2007,13.52.00,40045,40045,40025,40025,45
03/08/2007,13.54.00,40025,40030,40020,40030,10
03/08/2007,13.56.00,40025,40035,40020,40030,17
03/08/2007,13.58.00,40025,40030,40025,40025,13
03/08/2007,14.00.00,40025,40040,40025,40035,23
03/08/2007,14.02.00,40025,40025,40025,40025,3
03/08/2007,14.04.00,40035,40035,40020,40020,8
03/08/2007,14.06.00,40020,40020,40020,40020,3
03/08/2007,14.08.00,40020,40035,40020,40030,10
03/08/2007,14.10.00,40030,40030,40015,40015,5
03/08/2007,14.12.00,40020,40020,40000,40015,43
03/08/2007,14.14.00,40015,40040,40015,40035,41
03/08/2007,14.16.00,40040,40060,40030,40060,31
03/08/2007,14.18.00,40045,40050,40045,40050,5
03/08/2007,14.20.00,40055,40070,40055,40070,18
03/08/2007,14.22.00,40075,40115,40060,40100,107
03/08/2007,14.24.00,40105,40110,40090,40110,68
03/08/2007,14.26.00,40110,40115,40095,40105,51
03/08/2007,14.28.00,40105,40110,40080,40110,71
03/08/2007,14.30.00,40110,40110,39965,40015,345
03/08/2007,14.32.00,40005,40040,39970,40000,190
03/08/2007,14.34.00,40005,40005,39925,39925,148
03/08/2007,14.36.00,39925,39950,39870,39885,282
03/08/2007,14.38.00,39890,39920,39870,39920,156
03/08/2007,14.40.00,39920,39920,39875,39895,124
03/08/2007,14.42.00,39900,39920,39885,39915,69
03/08/2007,14.44.00,39920,39940,39905,39920,135
03/08/2007,14.46.00,39915,39935,39900,39935,119
03/08/2007,14.48.00,39930,39960,39915,39940,181
03/08/2007,14.50.00,39935,39950,39925,39945,64
03/08/2007,14.52.00,39940,39945,39915,39945,36
03/08/2007,14.54.00,39945,39960,39925,39940,88
03/08/2007,14.56.00,39940,39945,39925,39925,53
03/08/2007,14.58.00,39925,39930,39915,39920,50
03/08/2007,15.00.00,39920,39935,39910,39920,59
03/08/2007,15.02.00,39925,39935,39925,39930,4
03/08/2007,15.04.00,39925,39925,39920,39920,11
03/08/2007,15.06.00,39925,39925,39920,39920,9
03/08/2007,15.08.00,39920,39920,39885,39905,68
03/08/2007,15.10.00,39905,39905,39865,39865,53
03/08/2007,15.12.00,39865,39880,39850,39875,112
03/08/2007,15.14.00,39880,39900,39880,39880,31
03/08/2007,15.16.00,39880,39895,39880,39880,24
03/08/2007,15.18.00,39880,39885,39870,39880,30
03/08/2007,15.20.00,39875,39875,39830,39830,66
03/08/2007,15.22.00,39840,39860,39840,39850,34
03/08/2007,15.24.00,39850,39850,39835,39845,24
03/08/2007,15.26.00,39845,39850,39835,39835,16
03/08/2007,15.28.00,39840,39860,39815,39860,78
03/08/2007,15.30.00,39855,39890,39820,39830,229
03/08/2007,15.32.00,39830,39860,39830,39850,69
03/08/2007,15.34.00,39855,39865,39835,39860,40
03/08/2007,15.36.00,39865,39880,39850,39880,55
03/08/2007,15.38.00,39875,39930,39860,39925,216
03/08/2007,15.40.00,39920,39925,39890,39890,59
03/08/2007,15.42.00,39890,39900,39875,39890,76
03/08/2007,15.44.00,39890,39900,39880,39885,43
03/08/2007,15.46.00,39885,39890,39835,39850,117
03/08/2007,15.48.00,39850,39860,39770,39770,215
03/08/2007,15.50.00,39780,39795,39740,39755,153
03/08/2007,15.52.00,39755,39780,39745,39765,106
03/08/2007,15.54.00,39765,39790,39740,39755,103
03/08/2007,15.56.00,39755,39755,39715,39720,115
03/08/2007,15.58.00,39720,39725,39670,39685,146
03/08/2007,16.00.00,39685,39695,39585,39590,336
03/08/2007,16.02.00,39590,39640,39560,39625,244
03/08/2007,16.04.00,39630,39630,39525,39525,261
03/08/2007,16.06.00,39530,39545,39495,39530,306
03/08/2007,16.08.00,39520,39595,39515,39570,154
03/08/2007,16.10.00,39570,39610,39550,39610,170
03/08/2007,16.12.00,39610,39620,39560,39600,152
03/08/2007,16.14.00,39600,39610,39565,39610,78
03/08/2007,16.16.00,39615,39650,39615,39630,104
03/08/2007,16.18.00,39630,39640,39605,39625,102
03/08/2007,16.20.00,39620,39645,39570,39580,105
03/08/2007,16.22.00,39575,39610,39565,39610,80
03/08/2007,16.24.00,39600,39655,39600,39650,107
03/08/2007,16.26.00,39630,39670,39625,39645,88
03/08/2007,16.28.00,39645,39660,39630,39655,75
03/08/2007,16.30.00,39655,39695,39655,39680,100
03/08/2007,16.32.00,39670,39670,39610,39610,162
03/08/2007,16.34.00,39615,39630,39570,39580,146
03/08/2007,16.36.00,39565,39595,39540,39580,138
03/08/2007,16.38.00,39575,39615,39550,39555,86
03/08/2007,16.40.00,39555,39590,39550,39575,46
03/08/2007,16.42.00,39570,39570,39510,39520,151
03/08/2007,16.44.00,39515,39550,39485,39530,154
03/08/2007,16.46.00,39530,39530,39465,39490,173
03/08/2007,16.48.00,39490,39515,39490,39515,77
03/08/2007,16.50.00,39515,39550,39510,39550,73
03/08/2007,16.52.00,39550,39560,39530,39550,42
03/08/2007,16.54.00,39550,39600,39550,39595,83
03/08/2007,16.56.00,39600,39630,39580,39630,89
03/08/2007,16.58.00,39625,39625,39575,39595,121
03/08/2007,17.00.00,39590,39620,39570,39610,57
03/08/2007,17.02.00,39625,39635,39590,39605,154
03/08/2007,17.04.00,39615,39645,39610,39635,111
03/08/2007,17.06.00,39635,39635,39605,39610,99
03/08/2007,17.08.00,39615,39625,39610,39620,61
03/08/2007,17.10.00,39620,39620,39590,39615,73
03/08/2007,17.12.00,39615,39700,39615,39700,223
03/08/2007,17.14.00,39700,39715,39605,39610,235
03/08/2007,17.16.00,39610,39610,39585,39590,126
03/08/2007,17.18.00,39600,39615,39570,39570,100
03/08/2007,17.20.00,39570,39615,39570,39610,159
03/08/2007,17.22.00,39610,39615,39590,39595,91
03/08/2007,17.24.00,39595,39600,39570,39575,78
03/08/2007,17.26.00,39585,39600,39540,39545,107
03/08/2007,17.28.00,39545,39575,39535,39575,90
03/08/2007,17.30.00,39575,39580,39565,39575,57
03/08/2007,17.32.00,39575,39585,39550,39550,48
03/08/2007,17.34.00,39570,39615,39570,39590,52
03/08/2007,17.36.00,39600,39610,39595,39605,22
03/08/2007,17.38.00,39610,39620,39595,39620,57
06/08/2007,09.00.00,39350,39350,39175,39265,542
06/08/2007,09.02.00,39265,39275,39240,39265,138
06/08/2007,09.04.00,39270,39325,39255,39260,305
06/08/2007,09.06.00,39265,39270,39190,39205,150
06/08/2007,09.08.00,39190,39210,39180,39205,125
06/08/2007,09.10.00,39205,39260,39200,39255,161
06/08/2007,09.12.00,39255,39270,39245,39270,168
06/08/2007,09.14.00,39265,39275,39260,39275,138
06/08/2007,09.16.00,39265,39280,39265,39270,72
06/08/2007,09.18.00,39270,39280,39210,39210,83
06/08/2007,09.20.00,39225,39245,39190,39210,102
06/08/2007,09.22.00,39210,39225,39180,39195,97
06/08/2007,09.24.00,39200,39220,39190,39215,90
06/08/2007,09.26.00,39215,39230,39205,39220,74
06/08/2007,09.28.00,39225,39265,39225,39265,84
06/08/2007,09.30.00,39270,39300,39255,39295,111
06/08/2007,09.32.00,39300,39320,39285,39310,68
06/08/2007,09.34.00,39315,39350,39310,39340,114
06/08/2007,09.36.00,39350,39390,39350,39390,127
06/08/2007,09.38.00,39395,39410,39385,39395,138
06/08/2007,09.40.00,39385,39400,39385,39395,47
06/08/2007,09.42.00,39390,39400,39380,39380,53
06/08/2007,09.44.00,39380,39385,39365,39370,99
06/08/2007,09.46.00,39370,39380,39360,39365,57
06/08/2007,09.48.00,39360,39360,39340,39360,47
06/08/2007,09.50.00,39360,39420,39360,39420,176
06/08/2007,09.52.00,39425,39430,39395,39400,40
06/08/2007,09.54.00,39390,39400,39380,39385,41
06/08/2007,09.56.00,39385,39410,39385,39405,68
06/08/2007,09.58.00,39400,39420,39400,39420,45
06/08/2007,10.00.00,39420,39425,39415,39425,52
06/08/2007,10.02.00,39430,39475,39425,39465,134
06/08/2007,10.04.00,39460,39480,39445,39450,71
06/08/2007,10.06.00,39445,39450,39425,39425,43
06/08/2007,10.08.00,39425,39430,39420,39420,26
06/08/2007,10.10.00,39425,39430,39405,39405,58
06/08/2007,10.12.00,39415,39415,39395,39400,68
06/08/2007,10.14.00,39390,39395,39350,39360,69
06/08/2007,10.16.00,39365,39365,39340,39345,61
06/08/2007,10.18.00,39350,39380,39345,39380,42
06/08/2007,10.20.00,39380,39380,39325,39325,47
06/08/2007,10.22.00,39330,39360,39310,39350,49
06/08/2007,10.24.00,39355,39400,39355,39400,81
06/08/2007,10.26.00,39405,39410,39365,39365,51
06/08/2007,10.28.00,39365,39380,39365,39365,50
06/08/2007,10.30.00,39360,39365,39350,39355,48
06/08/2007,10.32.00,39355,39360,39355,39360,39
06/08/2007,10.34.00,39365,39400,39365,39375,85
06/08/2007,10.36.00,39370,39375,39360,39365,26
06/08/2007,10.38.00,39365,39370,39360,39370,49
06/08/2007,10.40.00,39365,39375,39360,39365,50
06/08/2007,10.42.00,39365,39375,39340,39345,94
06/08/2007,10.44.00,39340,39360,39330,39350,48
06/08/2007,10.46.00,39350,39365,39350,39360,31
06/08/2007,10.48.00,39355,39375,39350,39365,88
06/08/2007,10.50.00,39370,39385,39365,39385,36
06/08/2007,10.52.00,39380,39385,39370,39375,27
06/08/2007,10.54.00,39375,39385,39365,39365,23
06/08/2007,10.56.00,39365,39370,39350,39355,34
06/08/2007,10.58.00,39360,39390,39360,39390,61
06/08/2007,11.00.00,39390,39390,39380,39380,21
06/08/2007,11.02.00,39375,39380,39370,39370,12
06/08/2007,11.04.00,39380,39380,39370,39375,11
06/08/2007,11.06.00,39370,39370,39360,39360,21
06/08/2007,11.08.00,39360,39360,39355,39360,12
06/08/2007,11.10.00,39360,39420,39360,39420,120
06/08/2007,11.12.00,39420,39450,39420,39430,72
06/08/2007,11.14.00,39430,39460,39430,39445,56
06/08/2007,11.16.00,39435,39515,39425,39500,154
06/08/2007,11.18.00,39505,39525,39470,39470,87
06/08/2007,11.20.00,39470,39485,39465,39465,51
06/08/2007,11.22.00,39475,39490,39475,39480,42
06/08/2007,11.24.00,39475,39480,39470,39475,57
06/08/2007,11.26.00,39480,39505,39480,39495,72
06/08/2007,11.28.00,39495,39505,39485,39485,83
06/08/2007,11.30.00,39485,39495,39470,39475,59
06/08/2007,11.32.00,39480,39540,39480,39530,68
06/08/2007,11.34.00,39535,39560,39510,39510,165
06/08/2007,11.36.00,39505,39555,39505,39530,97
06/08/2007,11.38.00,39530,39530,39485,39490,24
06/08/2007,11.40.00,39490,39490,39470,39470,17
06/08/2007,11.42.00,39465,39480,39460,39480,28
06/08/2007,11.44.00,39480,39500,39480,39490,20
06/08/2007,11.46.00,39495,39520,39490,39520,54
06/08/2007,11.48.00,39525,39525,39500,39500,13
06/08/2007,11.50.00,39500,39520,39500,39510,18
06/08/2007,11.52.00,39515,39520,39515,39520,7
06/08/2007,11.54.00,39520,39520,39510,39515,11
06/08/2007,11.56.00,39530,39550,39530,39540,56
06/08/2007,11.58.00,39540,39560,39540,39555,31
06/08/2007,12.00.00,39560,39585,39560,39585,88
06/08/2007,12.02.00,39585,39600,39570,39600,56
06/08/2007,12.04.00,39595,39600,39585,39595,38
06/08/2007,12.06.00,39595,39595,39555,39555,59
06/08/2007,12.08.00,39565,39575,39555,39560,29
06/08/2007,12.10.00,39565,39565,39540,39545,52
06/08/2007,12.12.00,39550,39550,39510,39520,41
06/08/2007,12.14.00,39520,39535,39520,39530,19
06/08/2007,12.16.00,39530,39540,39525,39540,17
06/08/2007,12.18.00,39545,39545,39530,39530,19
06/08/2007,12.20.00,39530,39575,39530,39575,56
06/08/2007,12.22.00,39570,39590,39570,39590,33
06/08/2007,12.24.00,39590,39590,39560,39560,49
06/08/2007,12.26.00,39560,39580,39555,39570,20
06/08/2007,12.28.00,39565,39565,39550,39550,12
06/08/2007,12.30.00,39550,39555,39540,39550,77
06/08/2007,12.32.00,39550,39570,39550,39570,13
06/08/2007,12.34.00,39575,39585,39560,39565,37
06/08/2007,12.36.00,39560,39560,39530,39535,56
06/08/2007,12.38.00,39540,39550,39540,39550,11
06/08/2007,12.40.00,39545,39545,39535,39535,8
06/08/2007,12.42.00,39535,39535,39520,39525,13
06/08/2007,12.44.00,39525,39530,39520,39530,17
06/08/2007,12.46.00,39535,39555,39535,39550,25
06/08/2007,12.48.00,39555,39565,39555,39565,25
06/08/2007,12.50.00,39565,39575,39565,39575,18
06/08/2007,12.52.00,39575,39590,39575,39575,43
06/08/2007,12.54.00,39580,39595,39560,39565,48
06/08/2007,12.56.00,39560,39565,39550,39565,35
06/08/2007,12.58.00,39570,39570,39550,39550,17
06/08/2007,13.00.00,39560,39570,39560,39570,13
06/08/2007,13.02.00,39565,39575,39565,39575,13
06/08/2007,13.04.00,39570,39570,39545,39560,47
06/08/2007,13.06.00,39555,39560,39550,39550,6
06/08/2007,13.08.00,39555,39560,39530,39540,43
06/08/2007,13.10.00,39540,39550,39540,39550,10
06/08/2007,13.12.00,39550,39550,39545,39545,5
06/08/2007,13.14.00,39540,39540,39525,39525,22
06/08/2007,13.16.00,39540,39540,39535,39535,20
06/08/2007,13.18.00,39530,39530,39530,39530,4
06/08/2007,13.20.00,39530,39545,39530,39540,9
06/08/2007,13.22.00,39540,39540,39540,39540,5
06/08/2007,13.24.00,39545,39545,39545,39545,6
06/08/2007,13.26.00,39545,39545,39535,39535,7
06/08/2007,13.28.00,39540,39555,39540,39550,14
06/08/2007,13.30.00,39550,39565,39550,39565,16
06/08/2007,13.32.00,39565,39565,39550,39555,19
06/08/2007,13.34.00,39555,39555,39550,39550,3
06/08/2007,13.36.00,39550,39550,39535,39545,19
06/08/2007,13.38.00,39550,39550,39550,39550,1
06/08/2007,13.40.00,39560,39560,39525,39525,30
06/08/2007,13.42.00,39530,39545,39530,39530,12
06/08/2007,13.44.00,39525,39525,39485,39495,67
06/08/2007,13.46.00,39495,39530,39485,39520,94
06/08/2007,13.48.00,39520,39520,39510,39520,12
06/08/2007,13.50.00,39515,39515,39485,39490,32
06/08/2007,13.52.00,39495,39500,39490,39490,13
06/08/2007,13.54.00,39495,39495,39485,39485,11
06/08/2007,13.56.00,39480,39490,39465,39490,84
06/08/2007,13.58.00,39490,39560,39485,39545,97
06/08/2007,14.00.00,39555,39570,39540,39540,78
06/08/2007,14.02.00,39540,39545,39535,39545,29
06/08/2007,14.04.00,39540,39550,39530,39545,7
06/08/2007,14.06.00,39550,39550,39545,39550,10
06/08/2007,14.08.00,39555,39565,39555,39560,17
06/08/2007,14.10.00,39565,39565,39545,39545,28
06/08/2007,14.12.00,39545,39545,39530,39530,27
06/08/2007,14.14.00,39530,39530,39520,39525,36
06/08/2007,14.16.00,39530,39530,39505,39515,39
06/08/2007,14.18.00,39515,39515,39495,39495,14
06/08/2007,14.20.00,39495,39505,39495,39495,18
06/08/2007,14.22.00,39495,39530,39495,39520,46
06/08/2007,14.24.00,39515,39535,39515,39525,32
06/08/2007,14.26.00,39515,39565,39515,39545,89
06/08/2007,14.28.00,39540,39555,39540,39555,19
06/08/2007,14.30.00,39555,39555,39545,39545,26
06/08/2007,14.32.00,39545,39550,39530,39545,25
06/08/2007,14.34.00,39550,39550,39540,39540,13
06/08/2007,14.36.00,39540,39550,39540,39540,11
06/08/2007,14.38.00,39535,39535,39525,39525,10
06/08/2007,14.40.00,39525,39530,39520,39520,8
06/08/2007,14.42.00,39515,39535,39515,39530,83
06/08/2007,14.44.00,39525,39530,39520,39525,7
06/08/2007,14.46.00,39520,39540,39520,39540,31
06/08/2007,14.48.00,39545,39565,39545,39555,63
06/08/2007,14.50.00,39555,39560,39550,39550,24
06/08/2007,14.52.00,39540,39540,39520,39530,41
06/08/2007,14.54.00,39530,39535,39525,39535,7
06/08/2007,14.56.00,39540,39555,39535,39535,60
06/08/2007,14.58.00,39545,39565,39545,39555,45
06/08/2007,15.00.00,39555,39575,39555,39570,40
06/08/2007,15.02.00,39570,39575,39555,39555,30
06/08/2007,15.04.00,39555,39555,39545,39545,13
06/08/2007,15.06.00,39555,39565,39550,39565,25
06/08/2007,15.08.00,39565,39565,39555,39565,11
06/08/2007,15.10.00,39565,39565,39545,39550,49
06/08/2007,15.12.00,39550,39550,39535,39545,11
06/08/2007,15.14.00,39540,39545,39535,39545,9
06/08/2007,15.16.00,39550,39555,39545,39545,18
06/08/2007,15.18.00,39545,39555,39540,39550,20
06/08/2007,15.20.00,39545,39545,39530,39540,25
06/08/2007,15.22.00,39530,39540,39520,39530,19
06/08/2007,15.24.00,39530,39550,39530,39540,40
06/08/2007,15.26.00,39535,39545,39530,39535,20
06/08/2007,15.28.00,39530,39535,39520,39520,9
06/08/2007,15.30.00,39525,39565,39515,39550,76
06/08/2007,15.32.00,39545,39560,39520,39545,77
06/08/2007,15.34.00,39555,39555,39515,39520,57
06/08/2007,15.36.00,39520,39535,39485,39495,122
06/08/2007,15.38.00,39500,39530,39480,39480,68
06/08/2007,15.40.00,39480,39505,39475,39480,92
06/08/2007,15.42.00,39475,39475,39415,39450,175
06/08/2007,15.44.00,39445,39445,39400,39410,118
06/08/2007,15.46.00,39415,39425,39360,39365,237
06/08/2007,15.48.00,39365,39425,39365,39370,397
06/08/2007,15.50.00,39365,39385,39320,39365,241
06/08/2007,15.52.00,39365,39385,39340,39365,177
06/08/2007,15.54.00,39370,39420,39365,39400,216
06/08/2007,15.56.00,39400,39445,39400,39445,208
06/08/2007,15.58.00,39440,39490,39425,39490,169
06/08/2007,16.00.00,39490,39500,39445,39480,215
06/08/2007,16.02.00,39470,39480,39440,39455,89
06/08/2007,16.04.00,39460,39460,39425,39425,63
06/08/2007,16.06.00,39440,39495,39440,39480,119
06/08/2007,16.08.00,39490,39495,39425,39455,158
06/08/2007,16.10.00,39450,39450,39380,39405,126
06/08/2007,16.12.00,39405,39425,39380,39425,98
06/08/2007,16.14.00,39430,39465,39410,39465,124
06/08/2007,16.16.00,39470,39485,39450,39455,89
06/08/2007,16.18.00,39460,39465,39380,39385,148
06/08/2007,16.20.00,39390,39430,39375,39375,188
06/08/2007,16.22.00,39390,39430,39360,39400,237
06/08/2007,16.24.00,39400,39420,39350,39350,168
06/08/2007,16.26.00,39350,39360,39320,39340,219
06/08/2007,16.28.00,39340,39380,39330,39360,113
06/08/2007,16.30.00,39355,39415,39355,39400,144
06/08/2007,16.32.00,39400,39400,39350,39375,71
06/08/2007,16.34.00,39370,39405,39350,39405,130
06/08/2007,16.36.00,39410,39450,39400,39440,171
06/08/2007,16.38.00,39430,39445,39400,39415,127
06/08/2007,16.40.00,39410,39410,39365,39365,59
06/08/2007,16.42.00,39365,39380,39345,39365,119
06/08/2007,16.44.00,39365,39400,39365,39370,93
06/08/2007,16.46.00,39380,39400,39380,39395,60
06/08/2007,16.48.00,39385,39390,39360,39370,83
06/08/2007,16.50.00,39365,39365,39340,39340,63
06/08/2007,16.52.00,39335,39335,39245,39250,182
06/08/2007,16.54.00,39250,39285,39250,39255,172
06/08/2007,16.56.00,39260,39320,39250,39300,161
06/08/2007,16.58.00,39305,39345,39305,39330,90
06/08/2007,17.00.00,39330,39345,39300,39300,75
06/08/2007,17.02.00,39300,39310,39260,39265,114
06/08/2007,17.04.00,39270,39295,39255,39265,135
06/08/2007,17.06.00,39265,39290,39250,39265,66
06/08/2007,17.08.00,39265,39275,39250,39255,72
06/08/2007,17.10.00,39255,39265,39225,39235,161
06/08/2007,17.12.00,39240,39280,39235,39275,113
06/08/2007,17.14.00,39285,39295,39270,39290,123
06/08/2007,17.16.00,39290,39310,39280,39305,92
06/08/2007,17.18.00,39305,39340,39290,39335,104
06/08/2007,17.20.00,39330,39330,39305,39305,139
06/08/2007,17.22.00,39315,39340,39300,39340,70
06/08/2007,17.24.00,39340,39345,39310,39310,92
06/08/2007,17.26.00,39305,39335,39300,39315,132
06/08/2007,17.28.00,39310,39360,39310,39355,204
06/08/2007,17.30.00,39355,39355,39320,39325,101
06/08/2007,17.32.00,39330,39340,39300,39320,52
06/08/2007,17.34.00,39320,39320,39305,39320,40
06/08/2007,17.36.00,39320,39340,39310,39330,99
06/08/2007,17.38.00,39330,39330,39305,39305,54
07/08/2007,09.00.00,39700,39750,39635,39640,369
07/08/2007,09.02.00,39640,39660,39630,39655,176
07/08/2007,09.04.00,39655,39735,39655,39735,268
07/08/2007,09.06.00,39735,39775,39725,39765,255
07/08/2007,09.08.00,39760,39775,39750,39770,235
07/08/2007,09.10.00,39770,39790,39765,39780,216
07/08/2007,09.12.00,39770,39780,39755,39760,102
07/08/2007,09.14.00,39760,39760,39735,39740,133
07/08/2007,09.16.00,39740,39740,39710,39710,87
07/08/2007,09.18.00,39720,39720,39675,39685,127
07/08/2007,09.20.00,39680,39680,39660,39660,162
07/08/2007,09.22.00,39665,39680,39660,39670,62
07/08/2007,09.24.00,39665,39675,39655,39660,65
07/08/2007,09.26.00,39660,39680,39655,39680,87
07/08/2007,09.28.00,39670,39680,39645,39675,104
07/08/2007,09.30.00,39675,39680,39645,39645,72
07/08/2007,09.32.00,39640,39645,39615,39635,100
07/08/2007,09.34.00,39640,39650,39615,39640,63
07/08/2007,09.36.00,39635,39655,39625,39635,36
07/08/2007,09.38.00,39635,39640,39630,39635,19
07/08/2007,09.40.00,39635,39670,39625,39670,51
07/08/2007,09.42.00,39660,39670,39650,39660,38
07/08/2007,09.44.00,39655,39660,39655,39660,17
07/08/2007,09.46.00,39665,39665,39650,39650,38
07/08/2007,09.48.00,39655,39675,39650,39675,41
07/08/2007,09.50.00,39680,39685,39655,39655,48
07/08/2007,09.52.00,39670,39680,39665,39675,40
07/08/2007,09.54.00,39680,39700,39680,39685,67
07/08/2007,09.56.00,39685,39695,39680,39680,37
07/08/2007,09.58.00,39685,39685,39645,39665,112
07/08/2007,10.00.00,39665,39675,39660,39670,25
07/08/2007,10.02.00,39670,39680,39665,39675,39
07/08/2007,10.04.00,39670,39680,39655,39680,70
07/08/2007,10.06.00,39675,39675,39675,39675,2
07/08/2007,10.08.00,39665,39680,39665,39680,25
07/08/2007,10.10.00,39675,39685,39675,39685,35
07/08/2007,10.12.00,39685,39695,39680,39680,44
07/08/2007,10.14.00,39680,39695,39680,39695,20
07/08/2007,10.16.00,39700,39705,39690,39700,30
07/08/2007,10.18.00,39700,39730,39695,39730,80
07/08/2007,10.20.00,39725,39725,39700,39705,75
07/08/2007,10.22.00,39710,39715,39705,39710,47
07/08/2007,10.24.00,39720,39725,39700,39725,56
07/08/2007,10.26.00,39720,39720,39710,39710,10
07/08/2007,10.28.00,39710,39715,39700,39700,42
07/08/2007,10.30.00,39700,39715,39685,39715,49
07/08/2007,10.32.00,39715,39720,39710,39715,27
07/08/2007,10.34.00,39720,39720,39710,39720,87
07/08/2007,10.36.00,39720,39735,39720,39725,28
07/08/2007,10.38.00,39735,39745,39735,39735,33
07/08/2007,10.40.00,39740,39740,39730,39735,12
07/08/2007,10.42.00,39730,39730,39720,39730,25
07/08/2007,10.44.00,39730,39740,39730,39740,24
07/08/2007,10.46.00,39740,39765,39740,39765,80
07/08/2007,10.48.00,39765,39780,39760,39775,56
07/08/2007,10.50.00,39780,39820,39780,39795,153
07/08/2007,10.52.00,39800,39805,39795,39805,48
07/08/2007,10.54.00,39810,39810,39795,39795,20
07/08/2007,10.56.00,39795,39800,39785,39800,28
07/08/2007,10.58.00,39800,39810,39795,39810,36
07/08/2007,11.00.00,39810,39810,39795,39805,36
07/08/2007,11.02.00,39805,39820,39805,39810,54
07/08/2007,11.04.00,39805,39815,39805,39805,15
07/08/2007,11.06.00,39805,39805,39785,39785,50
07/08/2007,11.08.00,39780,39790,39780,39785,25
07/08/2007,11.10.00,39780,39785,39765,39785,23
07/08/2007,11.12.00,39780,39790,39775,39780,21
07/08/2007,11.14.00,39775,39780,39775,39780,13
07/08/2007,11.16.00,39785,39790,39780,39790,28
07/08/2007,11.18.00,39785,39795,39780,39790,31
07/08/2007,11.20.00,39780,39780,39775,39775,13
07/08/2007,11.22.00,39775,39775,39765,39775,38
07/08/2007,11.24.00,39770,39770,39770,39770,3
07/08/2007,11.26.00,39765,39810,39765,39785,55
07/08/2007,11.28.00,39785,39790,39780,39790,13
07/08/2007,11.30.00,39790,39800,39780,39800,42
07/08/2007,11.32.00,39800,39800,39795,39795,4
07/08/2007,11.34.00,39795,39795,39775,39775,25
07/08/2007,11.36.00,39775,39800,39775,39800,46
07/08/2007,11.38.00,39800,39805,39790,39795,17
07/08/2007,11.40.00,39795,39795,39790,39790,15
07/08/2007,11.42.00,39795,39800,39795,39795,5
07/08/2007,11.44.00,39795,39805,39795,39800,38
07/08/2007,11.46.00,39800,39800,39795,39795,18
07/08/2007,11.48.00,39800,39810,39800,39810,19
07/08/2007,11.50.00,39815,39820,39810,39820,19
07/08/2007,11.52.00,39825,39840,39810,39835,44
07/08/2007,11.54.00,39835,39840,39825,39835,48
07/08/2007,11.56.00,39835,39835,39825,39835,38
07/08/2007,11.58.00,39835,39840,39825,39830,19
07/08/2007,12.00.00,39830,39845,39825,39840,78
07/08/2007,12.02.00,39835,39840,39835,39835,25
07/08/2007,12.04.00,39840,39840,39830,39830,22
07/08/2007,12.06.00,39830,39830,39820,39820,20
07/08/2007,12.08.00,39820,39825,39815,39815,36
07/08/2007,12.10.00,39815,39815,39805,39810,29
07/08/2007,12.12.00,39810,39825,39810,39825,33
07/08/2007,12.14.00,39820,39820,39815,39820,28
07/08/2007,12.16.00,39825,39825,39805,39810,28
07/08/2007,12.18.00,39805,39815,39805,39805,44
07/08/2007,12.20.00,39805,39810,39805,39805,21
07/08/2007,12.22.00,39810,39820,39805,39805,33
07/08/2007,12.24.00,39805,39810,39800,39805,40
07/08/2007,12.26.00,39800,39805,39790,39805,29
07/08/2007,12.28.00,39800,39805,39795,39795,27
07/08/2007,12.30.00,39800,39830,39800,39830,36
07/08/2007,12.32.00,39825,39845,39820,39830,76
07/08/2007,12.34.00,39835,39835,39825,39830,23
07/08/2007,12.36.00,39830,39840,39825,39825,42
07/08/2007,12.38.00,39825,39835,39820,39835,32
07/08/2007,12.40.00,39835,39835,39815,39820,33
07/08/2007,12.42.00,39820,39825,39820,39820,30
07/08/2007,12.44.00,39820,39845,39820,39845,39
07/08/2007,12.46.00,39845,39845,39835,39840,26
07/08/2007,12.48.00,39835,39860,39835,39855,50
07/08/2007,12.50.00,39855,39855,39850,39850,12
07/08/2007,12.52.00,39845,39845,39840,39845,14
07/08/2007,12.54.00,39845,39850,39845,39850,15
07/08/2007,12.56.00,39850,39855,39840,39850,36
07/08/2007,12.58.00,39850,39860,39840,39845,47
07/08/2007,13.00.00,39845,39855,39835,39840,30
07/08/2007,13.02.00,39840,39845,39835,39835,24
07/08/2007,13.04.00,39840,39850,39840,39845,34
07/08/2007,13.06.00,39845,39845,39845,39845,8
07/08/2007,13.08.00,39840,39850,39835,39850,16
07/08/2007,13.10.00,39855,39865,39855,39860,21
07/08/2007,13.12.00,39860,39860,39855,39860,15
07/08/2007,13.14.00,39865,39865,39855,39860,25
07/08/2007,13.16.00,39855,39860,39855,39860,8
07/08/2007,13.18.00,39855,39855,39840,39840,15
07/08/2007,13.20.00,39840,39840,39830,39840,16
07/08/2007,13.22.00,39835,39840,39835,39840,12
07/08/2007,13.24.00,39845,39845,39830,39830,18
07/08/2007,13.26.00,39830,39835,39825,39830,27
07/08/2007,13.28.00,39830,39840,39825,39830,37
07/08/2007,13.30.00,39825,39835,39820,39825,28
07/08/2007,13.32.00,39825,39835,39825,39830,37
07/08/2007,13.34.00,39830,39850,39830,39850,25
07/08/2007,13.36.00,39850,39860,39845,39845,26
07/08/2007,13.38.00,39855,39870,39845,39845,21
07/08/2007,13.40.00,39845,39855,39845,39855,21
07/08/2007,13.42.00,39850,39865,39850,39865,15
07/08/2007,13.44.00,39865,39875,39865,39875,34
07/08/2007,13.46.00,39875,39890,39870,39885,90
07/08/2007,13.48.00,39880,39880,39865,39865,19
07/08/2007,13.50.00,39865,39870,39850,39855,19
07/08/2007,13.52.00,39860,39860,39860,39860,11
07/08/2007,13.54.00,39855,39865,39855,39865,20
07/08/2007,13.56.00,39865,39880,39865,39870,33
07/08/2007,13.58.00,39870,39875,39870,39875,5
07/08/2007,14.00.00,39870,39875,39865,39870,24
07/08/2007,14.02.00,39865,39870,39860,39860,13
07/08/2007,14.04.00,39855,39855,39850,39850,25
07/08/2007,14.06.00,39850,39855,39850,39855,12
07/08/2007,14.08.00,39855,39865,39855,39865,15
07/08/2007,14.10.00,39865,39865,39865,39865,3
07/08/2007,14.12.00,39865,39880,39865,39870,46
07/08/2007,14.14.00,39875,39885,39875,39880,7
07/08/2007,14.16.00,39885,39920,39885,39910,143
07/08/2007,14.18.00,39910,39910,39890,39905,61
07/08/2007,14.20.00,39910,39915,39900,39905,60
07/08/2007,14.22.00,39905,39905,39895,39900,40
07/08/2007,14.24.00,39895,39920,39890,39910,48
07/08/2007,14.26.00,39910,39910,39910,39910,2
07/08/2007,14.28.00,39910,39920,39905,39910,17
07/08/2007,14.30.00,39910,39910,39820,39835,259
07/08/2007,14.32.00,39830,39840,39820,39840,124
07/08/2007,14.34.00,39835,39835,39800,39815,140
07/08/2007,14.36.00,39810,39815,39800,39810,84
07/08/2007,14.38.00,39805,39815,39790,39800,123
07/08/2007,14.40.00,39805,39805,39780,39780,193
07/08/2007,14.42.00,39780,39800,39775,39795,2019
07/08/2007,14.44.00,39795,39810,39760,39765,128
07/08/2007,14.46.00,39765,39775,39750,39750,102
07/08/2007,14.48.00,39755,39765,39745,39750,57
07/08/2007,14.50.00,39745,39760,39745,39745,65
07/08/2007,14.52.00,39755,39760,39735,39755,143
07/08/2007,14.54.00,39750,39760,39740,39750,98
07/08/2007,14.56.00,39750,39765,39735,39735,60
07/08/2007,14.58.00,39740,39780,39735,39775,106
07/08/2007,15.00.00,39780,39780,39760,39760,53
07/08/2007,15.02.00,39760,39770,39755,39765,17
07/08/2007,15.04.00,39760,39760,39740,39745,35
07/08/2007,15.06.00,39740,39750,39730,39740,80
07/08/2007,15.08.00,39740,39745,39735,39735,20
07/08/2007,15.10.00,39730,39735,39710,39710,110
07/08/2007,15.12.00,39710,39720,39705,39715,41
07/08/2007,15.14.00,39710,39715,39700,39700,100
07/08/2007,15.16.00,39705,39720,39700,39705,81
07/08/2007,15.18.00,39710,39720,39705,39720,46
07/08/2007,15.20.00,39720,39720,39710,39715,42
07/08/2007,15.22.00,39720,39725,39715,39725,23
07/08/2007,15.24.00,39725,39725,39710,39715,33
07/08/2007,15.26.00,39710,39745,39710,39730,125
07/08/2007,15.28.00,39735,39740,39725,39740,71
07/08/2007,15.30.00,39735,39735,39700,39700,128
07/08/2007,15.32.00,39700,39710,39680,39710,132
07/08/2007,15.34.00,39715,39740,39715,39730,138
07/08/2007,15.36.00,39725,39730,39700,39725,118
07/08/2007,15.38.00,39735,39750,39730,39735,156
07/08/2007,15.40.00,39730,39745,39730,39745,73
07/08/2007,15.42.00,39745,39750,39725,39730,77
07/08/2007,15.44.00,39740,39760,39735,39760,168
07/08/2007,15.46.00,39760,39765,39735,39740,126
07/08/2007,15.48.00,39735,39760,39735,39760,98
07/08/2007,15.50.00,39760,39790,39755,39790,145
07/08/2007,15.52.00,39785,39785,39760,39760,60
07/08/2007,15.54.00,39755,39815,39750,39815,162
07/08/2007,15.56.00,39820,39825,39800,39820,188
07/08/2007,15.58.00,39820,39830,39795,39830,86
07/08/2007,16.00.00,39830,39880,39820,39875,200
07/08/2007,16.02.00,39875,39885,39875,39880,105
07/08/2007,16.04.00,39880,39910,39865,39910,151
07/08/2007,16.06.00,39905,39935,39905,39905,123
07/08/2007,16.08.00,39900,39930,39900,39925,142
07/08/2007,16.10.00,39920,39930,39900,39905,54
07/08/2007,16.12.00,39910,39910,39875,39875,130
07/08/2007,16.14.00,39875,39885,39865,39885,121
07/08/2007,16.16.00,39885,39945,39880,39905,183
07/08/2007,16.18.00,39900,39915,39890,39890,84
07/08/2007,16.20.00,39885,39920,39880,39900,59
07/08/2007,16.22.00,39900,39900,39875,39875,32
07/08/2007,16.24.00,39870,39870,39855,39865,51
07/08/2007,16.26.00,39860,39885,39855,39865,83
07/08/2007,16.28.00,39865,39880,39860,39880,36
07/08/2007,16.30.00,39875,39875,39860,39860,69
07/08/2007,16.32.00,39870,39895,39870,39885,98
07/08/2007,16.34.00,39885,39890,39870,39880,37
07/08/2007,16.36.00,39885,39890,39880,39885,21
07/08/2007,16.38.00,39890,39900,39870,39870,68
07/08/2007,16.40.00,39870,39875,39830,39845,136
07/08/2007,16.42.00,39840,39865,39840,39865,56
07/08/2007,16.44.00,39860,39860,39835,39850,35
07/08/2007,16.46.00,39855,39880,39855,39880,65
07/08/2007,16.48.00,39885,39895,39875,39890,82
07/08/2007,16.50.00,39885,39895,39860,39865,76
07/08/2007,16.52.00,39865,39885,39865,39885,39
07/08/2007,16.54.00,39875,39880,39865,39870,41
07/08/2007,16.56.00,39880,39885,39860,39875,36
07/08/2007,16.58.00,39875,39885,39870,39885,25
07/08/2007,17.00.00,39885,39900,39885,39885,64
07/08/2007,17.02.00,39900,39940,39895,39940,84
07/08/2007,17.04.00,39940,39980,39940,39975,171
07/08/2007,17.06.00,39975,39980,39945,39965,138
07/08/2007,17.08.00,39970,39970,39940,39950,79
07/08/2007,17.10.00,39945,39970,39945,39960,77
07/08/2007,17.12.00,39970,39980,39955,39970,86
07/08/2007,17.14.00,39970,39970,39955,39960,30
07/08/2007,17.16.00,39955,39980,39945,39970,96
07/08/2007,17.18.00,39970,40000,39970,39980,125
07/08/2007,17.20.00,39990,39995,39975,39980,77
07/08/2007,17.22.00,39985,40015,39975,40015,143
07/08/2007,17.24.00,40015,40060,40010,40055,229
07/08/2007,17.26.00,40055,40120,40040,40105,213
07/08/2007,17.28.00,40105,40125,40070,40075,196
07/08/2007,17.30.00,40065,40115,40060,40095,161
07/08/2007,17.32.00,40095,40105,40080,40100,71
07/08/2007,17.34.00,40100,40100,40060,40065,56
07/08/2007,17.36.00,40060,40065,40040,40040,62
07/08/2007,17.38.00,40040,40040,40010,40020,110
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
31/07/2007,11.03.00,40360,40360,40345,40350,32
31/07/2007,11.06.00,40355,40375,40350,40365,78
31/07/2007,11.09.00,40350,40380,40350,40380,68
31/07/2007,11.12.00,40385,40390,40335,40340,119
31/07/2007,11.15.00,40345,40370,40340,40365,165
31/07/2007,11.18.00,40365,40390,40345,40380,84
31/07/2007,11.21.00,40380,40420,40380,40395,247
31/07/2007,11.24.00,40395,40415,40385,40390,92
31/07/2007,11.27.00,40385,40390,40375,40375,35
31/07/2007,11.30.00,40375,40375,40345,40345,39
31/07/2007,11.33.00,40340,40370,40340,40370,36
31/07/2007,11.36.00,40360,40360,40350,40350,22
31/07/2007,11.39.00,40345,40365,40345,40360,36
31/07/2007,11.42.00,40360,40360,40345,40350,11
31/07/2007,11.45.00,40350,40370,40335,40360,60
31/07/2007,11.48.00,40360,40395,40360,40390,50
31/07/2007,11.51.00,40380,40385,40370,40375,54
31/07/2007,11.54.00,40380,40410,40380,40400,67
31/07/2007,11.57.00,40400,40440,40400,40420,87
31/07/2007,12.00.00,40420,40430,40405,40405,57
31/07/2007,12.03.00,40410,40415,40405,40410,15
31/07/2007,12.06.00,40425,40425,40410,40410,23
31/07/2007,12.09.00,40405,40410,40375,40375,65
31/07/2007,12.12.00,40375,40375,40345,40350,105
31/07/2007,12.15.00,40350,40380,40345,40360,141
31/07/2007,12.18.00,40355,40370,40350,40360,32
31/07/2007,12.21.00,40360,40375,40355,40375,17
31/07/2007,12.24.00,40365,40365,40355,40355,35
31/07/2007,12.27.00,40355,40355,40345,40350,27
31/07/2007,12.30.00,40350,40370,40350,40360,19
31/07/2007,12.33.00,40370,40370,40360,40360,6
31/07/2007,12.36.00,40365,40370,40365,40370,12
31/07/2007,12.39.00,40370,40390,40370,40390,32
31/07/2007,12.42.00,40385,40390,40375,40385,33
31/07/2007,12.45.00,40390,40390,40385,40385,5
31/07/2007,12.48.00,40385,40410,40380,40400,56
31/07/2007,12.51.00,40400,40420,40400,40410,36
31/07/2007,12.54.00,40410,40420,40400,40405,37
31/07/2007,12.57.00,40405,40415,40400,40415,31
31/07/2007,13.00.00,40415,40430,40415,40420,82
31/07/2007,13.03.00,40420,40460,40420,40430,107
31/07/2007,13.06.00,40425,40445,40410,40420,90
31/07/2007,13.09.00,40425,40430,40405,40425,74
31/07/2007,13.12.00,40430,40435,40410,40435,38
31/07/2007,13.15.00,40430,40445,40430,40435,31
31/07/2007,13.18.00,40440,40465,40435,40450,119
31/07/2007,13.21.00,40445,40465,40440,40455,63
31/07/2007,13.24.00,40445,40450,40430,40440,58
31/07/2007,13.27.00,40435,40470,40435,40455,96
31/07/2007,13.30.00,40455,40470,40450,40465,182
31/07/2007,13.33.00,40460,40485,40455,40480,57
31/07/2007,13.36.00,40475,40480,40455,40460,83
31/07/2007,13.39.00,40455,40465,40455,40460,17
31/07/2007,13.42.00,40450,40450,40435,40440,52
31/07/2007,13.45.00,40440,40465,40440,40460,30
31/07/2007,13.48.00,40455,40460,40450,40450,16
31/07/2007,13.51.00,40450,40450,40450,40450,7
31/07/2007,13.54.00,40450,40460,40450,40460,16
31/07/2007,13.57.00,40470,40475,40460,40460,47
31/07/2007,14.00.00,40470,40475,40465,40470,20
31/07/2007,14.03.00,40470,40470,40445,40450,18
31/07/2007,14.06.00,40450,40455,40445,40445,10
31/07/2007,14.09.00,40445,40445,40425,40430,33
31/07/2007,14.12.00,40430,40450,40430,40450,15
31/07/2007,14.15.00,40450,40455,40430,40435,25
31/07/2007,14.18.00,40440,40475,40440,40475,45
31/07/2007,14.21.00,40470,40475,40455,40465,55
31/07/2007,14.24.00,40465,40465,40435,40445,39
31/07/2007,14.27.00,40445,40450,40435,40450,42
31/07/2007,14.30.00,40450,40500,40450,40455,244
31/07/2007,14.33.00,40450,40480,40440,40480,123
31/07/2007,14.36.00,40480,40495,40445,40445,98
31/07/2007,14.39.00,40450,40460,40425,40445,58
31/07/2007,14.42.00,40440,40440,40415,40430,96
31/07/2007,14.45.00,40435,40435,40350,40350,165
31/07/2007,14.48.00,40360,40390,40350,40360,106
31/07/2007,14.51.00,40360,40375,40340,40375,154
31/07/2007,14.54.00,40370,40405,40360,40390,105
31/07/2007,14.57.00,40380,40400,40370,40380,82
31/07/2007,15.00.00,40375,40415,40375,40405,92
31/07/2007,15.03.00,40410,40425,40390,40410,86
31/07/2007,15.06.00,40410,40415,40360,40380,68
31/07/2007,15.09.00,40370,40415,40370,40390,88
31/07/2007,15.12.00,40385,40395,40335,40350,125
31/07/2007,15.15.00,40355,40365,40350,40360,81
31/07/2007,15.18.00,40365,40365,40335,40355,108
31/07/2007,15.21.00,40360,40380,40340,40380,77
31/07/2007,15.36.00,40385,40385,40370,40370,22
31/07/2007,15.39.00,40360,40375,40330,40360,189
31/07/2007,15.42.00,40360,40385,40320,40325,311
31/07/2007,15.45.00,40325,40365,40305,40335,201
31/07/2007,15.48.00,40340,40365,40320,40335,150
31/07/2007,15.51.00,40335,40365,40330,40350,65
31/07/2007,15.54.00,40355,40385,40345,40355,90
31/07/2007,15.57.00,40360,40385,40360,40380,47
31/07/2007,16.00.00,40385,40470,40385,40455,278
31/07/2007,16.03.00,40450,40460,40415,40415,110
31/07/2007,16.06.00,40415,40445,40415,40440,76
31/07/2007,16.09.00,40440,40455,40430,40430,233
31/07/2007,16.12.00,40435,40465,40420,40420,182
31/07/2007,16.15.00,40420,40430,40380,40385,222
31/07/2007,16.18.00,40380,40400,40365,40390,112
31/07/2007,16.21.00,40385,40390,40340,40370,222
31/07/2007,16.24.00,40375,40390,40340,40345,181
31/07/2007,16.27.00,40350,40360,40295,40295,265
31/07/2007,16.30.00,40310,40360,40300,40320,200
31/07/2007,16.33.00,40320,40345,40305,40310,237
31/07/2007,16.36.00,40305,40330,40295,40310,186
31/07/2007,16.39.00,40315,40320,40260,40280,211
31/07/2007,16.42.00,40290,40295,40255,40260,123
31/07/2007,16.45.00,40260,40265,40205,40215,240
31/07/2007,16.48.00,40220,40235,40190,40215,240
31/07/2007,16.51.00,40215,40220,40150,40165,242
31/07/2007,16.54.00,40160,40250,40155,40250,256
31/07/2007,16.57.00,40245,40265,40240,40265,181
31/07/2007,17.00.00,40260,40265,40235,40255,135
31/07/2007,17.03.00,40270,40335,40270,40335,85
31/07/2007,17.06.00,40340,40375,40340,40355,120
31/07/2007,17.09.00,40355,40385,40345,40370,101
31/07/2007,17.12.00,40360,40380,40360,40370,116
31/07/2007,17.15.00,40380,40380,40350,40365,207
31/07/2007,17.18.00,40370,40410,40365,40400,272
31/07/2007,17.21.00,40395,40410,40375,40385,283
31/07/2007,17.24.00,40380,40410,40360,40410,281
31/07/2007,17.27.00,40410,40480,40405,40450,309
31/07/2007,17.30.00,40450,40495,40450,40480,162
31/07/2007,17.33.00,40480,40490,40465,40475,188
31/07/2007,17.36.00,40470,40495,40470,40480,151
31/07/2007,17.39.00,40485,40495,40465,40490,43
01/08/2007,09.00.00,39705,39715,39625,39660,746
01/08/2007,09.03.00,39665,39670,39580,39595,496
01/08/2007,09.06.00,39595,39650,39560,39615,397
01/08/2007,09.09.00,39615,39615,39515,39520,398
01/08/2007,09.12.00,39525,39625,39520,39585,314
01/08/2007,09.15.00,39580,39590,39545,39580,147
01/08/2007,09.18.00,39580,39655,39570,39630,248
01/08/2007,09.21.00,39635,39735,39625,39730,327
01/08/2007,09.24.00,39720,39755,39700,39705,246
01/08/2007,09.27.00,39700,39710,39670,39695,179
01/08/2007,09.30.00,39685,39685,39625,39635,179
01/08/2007,09.33.00,39635,39635,39590,39625,195
01/08/2007,09.36.00,39625,39670,39625,39660,170
01/08/2007,09.39.00,39660,39705,39645,39685,205
01/08/2007,09.42.00,39675,39675,39615,39625,133
01/08/2007,09.45.00,39630,39670,39620,39670,73
01/08/2007,09.48.00,39660,39690,39640,39655,137
01/08/2007,09.51.00,39660,39665,39630,39635,93
01/08/2007,09.54.00,39635,39660,39610,39610,123
01/08/2007,09.57.00,39620,39620,39580,39615,148
01/08/2007,10.00.00,39615,39680,39615,39650,153
01/08/2007,10.03.00,39645,39660,39620,39655,92
01/08/2007,10.06.00,39650,39660,39640,39645,58
01/08/2007,10.09.00,39650,39665,39585,39585,191
01/08/2007,10.12.00,39590,39605,39560,39590,135
01/08/2007,10.15.00,39590,39595,39555,39580,83
01/08/2007,10.18.00,39575,39620,39565,39565,163
01/08/2007,10.21.00,39570,39575,39545,39555,152
01/08/2007,10.24.00,39550,39550,39480,39500,340
01/08/2007,10.27.00,39500,39540,39490,39525,173
01/08/2007,10.30.00,39530,39530,39455,39460,181
01/08/2007,10.33.00,39460,39470,39410,39410,235
01/08/2007,10.36.00,39410,39420,39380,39400,216
01/08/2007,10.39.00,39405,39410,39370,39380,160
01/08/2007,10.42.00,39375,39475,39355,39460,237
01/08/2007,10.45.00,39450,39455,39385,39390,170
01/08/2007,10.48.00,39385,39465,39385,39460,120
01/08/2007,10.51.00,39465,39490,39455,39485,86
01/08/2007,10.54.00,39490,39490,39460,39465,70
01/08/2007,10.57.00,39460,39475,39460,39465,89
01/08/2007,11.00.00,39465,39465,39415,39415,56
01/08/2007,11.03.00,39420,39445,39410,39430,69
01/08/2007,11.06.00,39430,39490,39430,39490,98
01/08/2007,11.09.00,39485,39515,39485,39515,85
01/08/2007,11.12.00,39510,39530,39495,39530,61
01/08/2007,11.15.00,39530,39540,39510,39525,66
01/08/2007,11.18.00,39520,39535,39505,39515,74
01/08/2007,11.21.00,39515,39540,39510,39525,87
01/08/2007,11.24.00,39530,39535,39525,39535,33
01/08/2007,11.27.00,39535,39550,39520,39535,46
01/08/2007,11.30.00,39535,39560,39535,39550,52
01/08/2007,11.33.00,39550,39550,39530,39545,65
01/08/2007,11.36.00,39545,39545,39490,39500,91
01/08/2007,11.39.00,39505,39540,39490,39540,56
01/08/2007,11.42.00,39540,39575,39530,39560,89
01/08/2007,11.45.00,39560,39610,39550,39605,152
01/08/2007,11.48.00,39610,39620,39600,39610,76
01/08/2007,11.51.00,39615,39725,39610,39700,366
01/08/2007,11.54.00,39705,39720,39660,39695,194
01/08/2007,11.57.00,39695,39700,39660,39695,148
01/08/2007,12.00.00,39700,39750,39690,39735,185
01/08/2007,12.03.00,39735,39740,39670,39680,200
01/08/2007,12.06.00,39680,39685,39645,39655,161
01/08/2007,12.09.00,39650,39655,39605,39635,126
01/08/2007,12.12.00,39630,39635,39600,39620,69
01/08/2007,12.15.00,39620,39640,39580,39635,125
01/08/2007,12.18.00,39635,39655,39625,39625,62
01/08/2007,12.21.00,39635,39715,39635,39700,97
01/08/2007,12.24.00,39715,39740,39700,39700,123
01/08/2007,12.27.00,39705,39710,39680,39685,67
01/08/2007,12.30.00,39690,39700,39680,39685,52
01/08/2007,12.33.00,39690,39700,39660,39665,69
01/08/2007,12.36.00,39670,39680,39655,39655,23
01/08/2007,12.39.00,39655,39685,39645,39650,77
01/08/2007,12.42.00,39650,39665,39590,39615,219
01/08/2007,12.45.00,39605,39620,39590,39620,59
01/08/2007,12.48.00,39615,39655,39615,39655,51
01/08/2007,12.51.00,39655,39655,39625,39630,56
01/08/2007,12.54.00,39635,39675,39635,39665,46
01/08/2007,12.57.00,39660,39690,39660,39675,43
01/08/2007,13.00.00,39685,39740,39680,39725,175
01/08/2007,13.03.00,39715,39750,39715,39750,50
01/08/2007,13.06.00,39750,39765,39690,39710,191
01/08/2007,13.09.00,39710,39745,39690,39730,104
01/08/2007,13.12.00,39730,39770,39690,39770,185
01/08/2007,13.15.00,39770,39790,39760,39770,131
01/08/2007,13.18.00,39765,39790,39750,39790,102
01/08/2007,13.21.00,39790,39790,39735,39750,106
01/08/2007,13.24.00,39750,39780,39750,39755,95
01/08/2007,13.27.00,39765,39765,39710,39725,121
01/08/2007,13.30.00,39720,39725,39685,39700,110
01/08/2007,13.33.00,39705,39730,39705,39720,30
01/08/2007,13.36.00,39715,39730,39695,39715,35
01/08/2007,13.39.00,39730,39770,39710,39725,98
01/08/2007,13.42.00,39725,39750,39710,39710,38
01/08/2007,13.45.00,39715,39725,39655,39690,161
01/08/2007,13.48.00,39685,39705,39655,39700,63
01/08/2007,13.51.00,39695,39720,39675,39715,45
01/08/2007,13.54.00,39710,39735,39685,39720,48
01/08/2007,13.57.00,39715,39735,39715,39725,72
01/08/2007,14.00.00,39725,39780,39725,39760,147
01/08/2007,14.03.00,39760,39785,39750,39785,54
01/08/2007,14.06.00,39775,39795,39775,39795,76
01/08/2007,14.09.00,39795,39805,39765,39785,68
01/08/2007,14.12.00,39780,39800,39780,39780,38
01/08/2007,14.15.00,39770,39770,39665,39730,296
01/08/2007,14.18.00,39735,39780,39690,39750,194
01/08/2007,14.21.00,39760,39785,39750,39750,87
01/08/2007,14.24.00,39750,39800,39720,39785,142
01/08/2007,14.27.00,39770,39830,39765,39825,100
01/08/2007,14.30.00,39830,39845,39800,39830,95
01/08/2007,14.33.00,39830,39860,39805,39830,132
01/08/2007,14.36.00,39820,39820,39795,39820,60
01/08/2007,14.39.00,39825,39845,39815,39830,389
01/08/2007,14.42.00,39840,39840,39800,39805,283
01/08/2007,14.45.00,39810,39810,39795,39795,13
01/08/2007,14.48.00,39800,39845,39800,39830,43
01/08/2007,14.51.00,39835,39855,39835,39855,88
01/08/2007,14.54.00,39850,39900,39840,39870,171
01/08/2007,14.57.00,39870,39895,39860,39870,98
01/08/2007,15.00.00,39870,39870,39835,39865,70
01/08/2007,15.03.00,39850,39850,39825,39850,30
01/08/2007,15.06.00,39845,39870,39845,39860,39
01/08/2007,15.09.00,39860,39870,39845,39850,49
01/08/2007,15.12.00,39855,39860,39805,39810,80
01/08/2007,15.15.00,39815,39830,39810,39830,42
01/08/2007,15.18.00,39825,39850,39825,39845,30
01/08/2007,15.21.00,39840,39840,39815,39825,48
01/08/2007,15.24.00,39830,39840,39805,39805,29
01/08/2007,15.27.00,39805,39810,39780,39795,78
01/08/2007,15.30.00,39790,39870,39785,39860,251
01/08/2007,15.33.00,39860,39940,39860,39935,305
01/08/2007,15.36.00,39930,39960,39910,39910,238
01/08/2007,15.39.00,39910,39930,39880,39880,166
01/08/2007,15.42.00,39875,39875,39800,39825,196
01/08/2007,15.45.00,39815,39830,39760,39790,323
01/08/2007,15.48.00,39780,39790,39680,39785,502
01/08/2007,15.51.00,39780,39850,39775,39820,277
01/08/2007,15.54.00,39820,39860,39785,39820,313
01/08/2007,15.57.00,39820,39875,39805,39840,149
01/08/2007,16.00.00,39835,39980,39815,39875,487
01/08/2007,16.03.00,39875,39955,39835,39860,321
01/08/2007,16.06.00,39850,39950,39845,39920,360
01/08/2007,16.09.00,39915,39945,39890,39925,213
01/08/2007,16.12.00,39925,39995,39920,39950,285
01/08/2007,16.15.00,39955,39970,39915,39925,329
01/08/2007,16.18.00,39920,39990,39920,39970,153
01/08/2007,16.21.00,39955,39960,39915,39940,269
01/08/2007,16.24.00,39940,39965,39900,39920,231
01/08/2007,16.27.00,39915,39935,39865,39900,272
01/08/2007,16.30.00,39900,39945,39880,39885,174
01/08/2007,16.33.00,39890,39930,39880,39900,246
01/08/2007,16.36.00,39895,39900,39805,39815,203
01/08/2007,16.39.00,39820,39905,39820,39865,287
01/08/2007,16.42.00,39865,39875,39810,39815,219
01/08/2007,16.45.00,39825,39830,39740,39760,271
01/08/2007,16.48.00,39755,39825,39745,39815,171
01/08/2007,16.51.00,39820,39845,39755,39755,135
01/08/2007,16.54.00,39750,39785,39745,39780,173
01/08/2007,16.57.00,39770,39790,39675,39685,394
01/08/2007,17.00.00,39680,39680,39605,39640,300
01/08/2007,17.03.00,39645,39660,39610,39640,150
01/08/2007,17.06.00,39630,39685,39625,39630,236
01/08/2007,17.09.00,39635,39700,39635,39690,162
01/08/2007,17.12.00,39690,39755,39690,39730,159
01/08/2007,17.15.00,39715,39735,39690,39720,162
01/08/2007,17.18.00,39720,39775,39715,39740,325
01/08/2007,17.21.00,39735,39765,39720,39740,168
01/08/2007,17.24.00,39730,39730,39645,39650,249
01/08/2007,17.27.00,39660,39670,39540,39555,333
01/08/2007,17.30.00,39550,39610,39550,39605,275
01/08/2007,17.33.00,39610,39645,39610,39635,148
01/08/2007,17.36.00,39635,39665,39620,39665,142
01/08/2007,17.39.00,39660,39670,39650,39660,37
02/08/2007,09.00.00,39905,39960,39840,39845,344
02/08/2007,09.03.00,39845,39865,39830,39835,352
02/08/2007,09.06.00,39835,39840,39750,39790,295
02/08/2007,09.09.00,39795,39830,39775,39810,248
02/08/2007,09.12.00,39805,39830,39780,39780,306
02/08/2007,09.15.00,39780,39780,39705,39735,275
02/08/2007,09.18.00,39735,39805,39725,39785,185
02/08/2007,09.21.00,39785,39800,39770,39770,147
02/08/2007,09.24.00,39770,39780,39745,39770,127
02/08/2007,09.27.00,39765,39765,39710,39745,140
02/08/2007,09.30.00,39745,39775,39730,39730,147
02/08/2007,09.33.00,39740,39750,39710,39735,118
02/08/2007,09.36.00,39735,39795,39735,39795,170
02/08/2007,09.39.00,39800,39840,39790,39835,178
02/08/2007,09.42.00,39840,39845,39805,39810,125
02/08/2007,09.45.00,39805,39850,39805,39845,135
02/08/2007,09.48.00,39850,39850,39815,39825,150
02/08/2007,09.51.00,39830,39860,39805,39815,216
02/08/2007,09.54.00,39815,39830,39775,39800,293
02/08/2007,09.57.00,39795,39840,39775,39830,186
02/08/2007,10.00.00,39830,39830,39775,39780,151
02/08/2007,10.03.00,39775,39795,39760,39790,88
02/08/2007,10.06.00,39790,39790,39740,39765,127
02/08/2007,10.09.00,39760,39765,39750,39765,62
02/08/2007,10.12.00,39765,39765,39750,39760,47
02/08/2007,10.15.00,39765,39765,39735,39745,79
02/08/2007,10.18.00,39745,39755,39700,39720,157
02/08/2007,10.21.00,39725,39765,39715,39730,131
02/08/2007,10.24.00,39730,39740,39715,39730,70
02/08/2007,10.27.00,39730,39750,39720,39750,41
02/08/2007,10.30.00,39750,39750,39725,39750,37
02/08/2007,10.33.00,39740,39760,39740,39755,69
02/08/2007,10.36.00,39755,39775,39745,39770,61
02/08/2007,10.39.00,39775,39800,39760,39790,110
02/08/2007,10.42.00,39795,39800,39785,39800,38
02/08/2007,10.45.00,39800,39810,39770,39780,81
02/08/2007,10.48.00,39780,39780,39765,39765,37
02/08/2007,10.51.00,39760,39760,39735,39735,75
02/08/2007,10.54.00,39735,39745,39720,39730,98
02/08/2007,10.57.00,39725,39740,39715,39715,21
02/08/2007,11.00.00,39715,39730,39710,39730,73
02/08/2007,11.03.00,39725,39745,39725,39730,73
02/08/2007,11.06.00,39735,39740,39710,39720,45
02/08/2007,11.09.00,39710,39710,39665,39680,124
02/08/2007,11.12.00,39680,39700,39680,39695,64
02/08/2007,11.15.00,39700,39700,39655,39655,89
02/08/2007,11.18.00,39655,39670,39655,39665,58
02/08/2007,11.21.00,39665,39700,39665,39675,54
02/08/2007,11.24.00,39675,39685,39655,39685,172
02/08/2007,11.27.00,39685,39710,39675,39695,106
02/08/2007,11.30.00,39700,39705,39695,39695,32
02/08/2007,11.33.00,39690,39695,39680,39680,25
02/08/2007,11.36.00,39680,39710,39675,39710,37
02/08/2007,11.39.00,39705,39735,39705,39725,47
02/08/2007,11.42.00,39725,39745,39725,39730,40
02/08/2007,11.45.00,39725,39730,39715,39725,18
02/08/2007,11.48.00,39730,39760,39730,39760,77
02/08/2007,11.51.00,39760,39765,39735,39735,55
02/08/2007,11.54.00,39735,39750,39730,39735,36
02/08/2007,11.57.00,39730,39740,39710,39720,33
02/08/2007,12.00.00,39725,39755,39705,39720,172
02/08/2007,12.03.00,39725,39745,39725,39745,46
02/08/2007,12.06.00,39740,39745,39725,39745,18
02/08/2007,12.09.00,39750,39780,39750,39775,64
02/08/2007,12.12.00,39770,39785,39760,39760,69
02/08/2007,12.15.00,39770,39775,39745,39760,51
02/08/2007,12.18.00,39765,39770,39755,39755,29
02/08/2007,12.21.00,39755,39765,39750,39765,58
02/08/2007,12.24.00,39770,39795,39770,39780,92
02/08/2007,12.27.00,39780,39805,39780,39795,59
02/08/2007,12.30.00,39795,39800,39780,39785,32
02/08/2007,12.33.00,39795,39805,39745,39745,189
02/08/2007,12.36.00,39750,39755,39735,39745,70
02/08/2007,12.39.00,39745,39760,39745,39745,52
02/08/2007,12.42.00,39750,39750,39725,39745,49
02/08/2007,12.45.00,39750,39770,39730,39730,65
02/08/2007,12.48.00,39730,39740,39720,39730,22
02/08/2007,12.51.00,39725,39735,39725,39730,14
02/08/2007,12.54.00,39740,39745,39720,39725,24
02/08/2007,12.57.00,39730,39740,39725,39740,16
02/08/2007,13.00.00,39740,39755,39725,39750,35
02/08/2007,13.03.00,39755,39785,39755,39785,22
02/08/2007,13.06.00,39775,39790,39770,39770,57
02/08/2007,13.09.00,39775,39775,39765,39770,20
02/08/2007,13.12.00,39790,39805,39780,39805,18
02/08/2007,13.15.00,39800,39830,39800,39830,50
02/08/2007,13.18.00,39825,39825,39810,39815,34
02/08/2007,13.21.00,39815,39825,39805,39805,25
02/08/2007,13.24.00,39805,39855,39805,39845,72
02/08/2007,13.27.00,39845,39900,39845,39885,163
02/08/2007,13.30.00,39885,39900,39860,39875,79
02/08/2007,13.33.00,39875,39880,39855,39855,58
02/08/2007,13.36.00,39855,39875,39855,39875,41
02/08/2007,13.39.00,39875,39880,39865,39870,47
02/08/2007,13.42.00,39870,39875,39855,39870,40
02/08/2007,13.45.00,39860,39860,39850,39850,23
02/08/2007,13.48.00,39855,39855,39845,39845,27
02/08/2007,13.51.00,39840,39845,39805,39810,67
02/08/2007,13.54.00,39810,39840,39810,39830,29
02/08/2007,13.57.00,39830,39855,39830,39840,32
02/08/2007,14.00.00,39845,39855,39845,39855,17
02/08/2007,14.03.00,39860,39860,39850,39850,10
02/08/2007,14.06.00,39845,39855,39840,39855,35
02/08/2007,14.09.00,39855,39855,39830,39830,38
02/08/2007,14.12.00,39835,39880,39830,39880,53
02/08/2007,14.15.00,39880,39880,39855,39865,61
02/08/2007,14.18.00,39875,39875,39855,39855,37
02/08/2007,14.21.00,39865,39880,39850,39860,35
02/08/2007,14.24.00,39855,39880,39855,39870,20
02/08/2007,14.27.00,39865,39870,39855,39860,58
02/08/2007,14.30.00,39860,39885,39860,39885,59
02/08/2007,14.33.00,39885,39925,39880,39925,171
02/08/2007,14.36.00,39920,39940,39910,39920,115
02/08/2007,14.39.00,39925,39930,39885,39910,77
02/08/2007,14.42.00,39905,39940,39900,39940,52
02/08/2007,14.45.00,39940,39960,39930,39950,90
02/08/2007,14.48.00,39955,39970,39945,39960,77
02/08/2007,14.51.00,39950,39955,39940,39950,43
02/08/2007,14.54.00,39950,39950,39935,39935,25
02/08/2007,14.57.00,39940,39955,39935,39945,29
02/08/2007,15.00.00,39935,39940,39865,39875,86
02/08/2007,15.03.00,39875,39875,39840,39865,111
02/08/2007,15.06.00,39870,39880,39865,39870,80
02/08/2007,15.09.00,39870,39925,39865,39910,1657
02/08/2007,15.12.00,39915,39955,39900,39910,217
02/08/2007,15.15.00,39915,39935,39910,39920,72
02/08/2007,15.18.00,39920,39925,39910,39910,27
02/08/2007,15.21.00,39910,39925,39890,39910,63
02/08/2007,15.24.00,39905,39910,39890,39900,40
02/08/2007,15.27.00,39890,39890,39860,39860,32
02/08/2007,15.30.00,39865,39880,39850,39875,110
02/08/2007,15.33.00,39870,39925,39870,39915,108
02/08/2007,15.36.00,39920,39925,39880,39915,66
02/08/2007,15.39.00,39905,39955,39900,39950,111
02/08/2007,15.42.00,39950,39970,39920,39920,95
02/08/2007,15.45.00,39925,39980,39915,39980,116
02/08/2007,15.48.00,39980,39985,39960,39970,183
02/08/2007,15.51.00,39975,39985,39950,39975,108
02/08/2007,15.54.00,39965,39965,39920,39930,141
02/08/2007,15.57.00,39930,39965,39930,39960,556
02/08/2007,16.00.00,39965,39970,39915,39935,159
02/08/2007,16.03.00,39950,39955,39900,39905,136
02/08/2007,16.06.00,39900,39915,39855,39870,136
02/08/2007,16.09.00,39870,39890,39845,39885,248
02/08/2007,16.12.00,39880,39885,39845,39880,134
02/08/2007,16.15.00,39880,39915,39860,39915,163
02/08/2007,16.18.00,39915,39920,39850,39875,130
02/08/2007,16.21.00,39875,39920,39870,39900,202
02/08/2007,16.24.00,39910,39940,39905,39930,165
02/08/2007,16.27.00,39925,39930,39885,39920,156
02/08/2007,16.30.00,39925,39945,39895,39940,147
02/08/2007,16.33.00,39945,39975,39920,39935,150
02/08/2007,16.36.00,39935,39965,39935,39960,107
02/08/2007,16.39.00,39955,39975,39945,39960,164
02/08/2007,16.42.00,39965,39995,39955,39970,176
02/08/2007,16.45.00,39970,39975,39910,39915,102
02/08/2007,16.48.00,39915,39960,39910,39950,88
02/08/2007,16.51.00,39950,39955,39935,39955,80
02/08/2007,16.54.00,39960,39965,39935,39950,97
02/08/2007,16.57.00,39945,39965,39905,39905,184
02/08/2007,17.00.00,39905,39905,39835,39840,220
02/08/2007,17.03.00,39835,39855,39815,39840,213
02/08/2007,17.06.00,39830,39885,39830,39855,263
02/08/2007,17.09.00,39855,39870,39785,39790,267
02/08/2007,17.12.00,39795,39825,39790,39800,251
02/08/2007,17.15.00,39805,39830,39775,39815,181
02/08/2007,17.18.00,39805,39850,39805,39830,143
02/08/2007,17.21.00,39835,39885,39820,39885,216
02/08/2007,17.24.00,39890,39900,39875,39880,222
02/08/2007,17.27.00,39885,39930,39880,39920,103
02/08/2007,17.30.00,39925,39930,39900,39905,65
02/08/2007,17.33.00,39900,39920,39880,39905,105
02/08/2007,17.36.00,39890,39895,39885,39895,45
02/08/2007,17.39.00,39890,39905,39890,39900,32
03/08/2007,09.00.00,39975,40020,39940,39960,229
03/08/2007,09.03.00,39965,39995,39950,39990,160
03/08/2007,09.06.00,39995,40000,39975,39990,154
03/08/2007,09.09.00,39980,39995,39935,39935,88
03/08/2007,09.12.00,39930,39930,39910,39930,74
03/08/2007,09.15.00,39920,39950,39915,39945,85
03/08/2007,09.18.00,39945,39955,39945,39950,98
03/08/2007,09.21.00,39950,39990,39945,39985,163
03/08/2007,09.24.00,39985,40030,39980,40025,195
03/08/2007,09.27.00,40020,40045,40015,40040,116
03/08/2007,09.30.00,40045,40070,40045,40050,125
03/08/2007,09.33.00,40045,40060,40045,40060,62
03/08/2007,09.36.00,40065,40075,40055,40055,103
03/08/2007,09.39.00,40055,40060,40045,40055,101
03/08/2007,09.42.00,40055,40065,40055,40060,79
03/08/2007,09.45.00,40055,40055,40010,40020,194
03/08/2007,09.48.00,40005,40025,40000,40000,100
03/08/2007,09.51.00,40000,40005,39955,39980,143
03/08/2007,09.54.00,39980,39985,39920,39935,131
03/08/2007,09.57.00,39940,39955,39895,39915,154
03/08/2007,10.00.00,39900,39935,39900,39935,65
03/08/2007,10.03.00,39930,39960,39930,39960,104
03/08/2007,10.06.00,39965,39965,39930,39950,59
03/08/2007,10.09.00,39955,39990,39950,39985,63
03/08/2007,10.12.00,39990,39995,39965,39970,61
03/08/2007,10.15.00,39980,39985,39940,39950,85
03/08/2007,10.18.00,39945,39965,39940,39950,45
03/08/2007,10.21.00,39955,39960,39945,39960,35
03/08/2007,10.24.00,39960,39970,39945,39945,47
03/08/2007,10.27.00,39950,39970,39950,39965,32
03/08/2007,10.30.00,39965,39970,39935,39940,113
03/08/2007,10.33.00,39945,39975,39935,39940,92
03/08/2007,10.36.00,39940,39955,39935,39945,89
03/08/2007,10.39.00,39945,39950,39915,39920,137
03/08/2007,10.42.00,39925,39970,39915,39950,147
03/08/2007,10.45.00,39945,39975,39945,39960,66
03/08/2007,10.48.00,39965,39970,39940,39940,109
03/08/2007,10.51.00,39950,39970,39945,39970,76
03/08/2007,10.54.00,39970,39975,39950,39960,83
03/08/2007,10.57.00,39955,39970,39945,39965,79
03/08/2007,11.00.00,39965,39995,39960,39995,69
03/08/2007,11.03.00,40000,40040,40000,40020,170
03/08/2007,11.06.00,40020,40035,40015,40035,54
03/08/2007,11.09.00,40030,40030,40010,40025,67
03/08/2007,11.12.00,40020,40020,40005,40005,36
03/08/2007,11.15.00,40005,40040,40005,40035,75
03/08/2007,11.18.00,40040,40040,40015,40020,63
03/08/2007,11.21.00,40025,40035,40025,40030,22
03/08/2007,11.24.00,40030,40040,40025,40025,29
03/08/2007,11.27.00,40025,40025,39975,39985,85
03/08/2007,11.30.00,39985,39995,39980,39985,29
03/08/2007,11.33.00,39985,39990,39965,39980,35
03/08/2007,11.36.00,39980,40005,39980,39995,21
03/08/2007,11.39.00,39990,39990,39980,39990,12
03/08/2007,11.42.00,39990,40010,39990,40005,20
03/08/2007,11.45.00,40000,40000,39980,39985,20
03/08/2007,11.48.00,39985,39985,39970,39970,7
03/08/2007,11.51.00,39970,39985,39965,39965,16
03/08/2007,11.54.00,39970,39970,39945,39960,35
03/08/2007,11.57.00,39965,39970,39960,39970,13
03/08/2007,12.00.00,39970,39985,39970,39985,66
03/08/2007,12.03.00,39985,40010,39985,40010,45
03/08/2007,12.06.00,40015,40020,40005,40020,24
03/08/2007,12.09.00,40015,40015,39990,40010,34
03/08/2007,12.12.00,40015,40020,40000,40000,27
03/08/2007,12.15.00,40010,40010,39970,39975,47
03/08/2007,12.18.00,39970,39975,39970,39975,11
03/08/2007,12.21.00,39975,39985,39975,39985,9
03/08/2007,12.24.00,39995,40010,39995,40010,11
03/08/2007,12.27.00,40015,40020,39995,39995,29
03/08/2007,12.30.00,39995,40010,39985,40010,25
03/08/2007,12.33.00,40005,40015,40005,40015,15
03/08/2007,12.36.00,40015,40015,39990,39990,20
03/08/2007,12.39.00,39990,40000,39960,39960,29
03/08/2007,12.42.00,39965,39985,39960,39985,17
03/08/2007,12.45.00,39985,39985,39975,39975,14
03/08/2007,12.48.00,39975,39975,39950,39965,37
03/08/2007,12.51.00,39975,39995,39970,39995,11
03/08/2007,12.54.00,39995,39995,39990,39995,6
03/08/2007,12.57.00,39995,40005,39990,40000,21
03/08/2007,13.00.00,40000,40000,39975,39990,15
03/08/2007,13.03.00,39985,39990,39970,39990,28
03/08/2007,13.06.00,39995,39995,39990,39990,3
03/08/2007,13.09.00,39985,40000,39985,39995,23
03/08/2007,13.12.00,39995,40010,39990,40005,43
03/08/2007,13.15.00,40005,40010,40005,40010,7
03/08/2007,13.18.00,40010,40015,39995,39995,12
03/08/2007,13.21.00,40000,40010,40000,40010,8
03/08/2007,13.24.00,40005,40010,40000,40010,9
03/08/2007,13.27.00,40015,40020,40005,40010,29
03/08/2007,13.30.00,40010,40040,40010,40040,71
03/08/2007,13.33.00,40030,40040,40025,40040,13
03/08/2007,13.36.00,40030,40035,40025,40035,10
03/08/2007,13.39.00,40035,40035,40030,40035,14
03/08/2007,13.42.00,40035,40065,40035,40065,47
03/08/2007,13.45.00,40065,40080,40040,40045,82
03/08/2007,13.48.00,40050,40050,40035,40035,41
03/08/2007,13.51.00,40035,40045,40025,40025,53
03/08/2007,13.54.00,40025,40030,40020,40025,17
03/08/2007,13.57.00,40020,40035,40020,40025,23
03/08/2007,14.00.00,40025,40040,40025,40025,26
03/08/2007,14.03.00,40035,40035,40020,40020,8
03/08/2007,14.06.00,40020,40025,40020,40025,5
03/08/2007,14.09.00,40025,40035,40015,40015,13
03/08/2007,14.12.00,40020,40040,40000,40040,77
03/08/2007,14.15.00,40040,40060,40030,40060,38
03/08/2007,14.18.00,40045,40070,40045,40065,22
03/08/2007,14.21.00,40070,40115,40060,40100,108
03/08/2007,14.24.00,40105,40115,40090,40105,96
03/08/2007,14.27.00,40105,40110,40080,40110,94
03/08/2007,14.30.00,40110,40110,39965,40010,445
03/08/2007,14.33.00,40015,40015,39925,39925,238
03/08/2007,14.36.00,39925,39950,39870,39890,351
03/08/2007,14.39.00,39890,39920,39870,39895,211
03/08/2007,14.42.00,39900,39940,39885,39935,125
03/08/2007,14.45.00,39930,39935,39900,39935,198
03/08/2007,14.48.00,39930,39960,39915,39930,210
03/08/2007,14.51.00,39930,39950,39915,39945,71
03/08/2007,14.54.00,39945,39960,39925,39925,105
03/08/2007,14.57.00,39930,39935,39915,39920,86
03/08/2007,15.00.00,39920,39935,39910,39930,63
03/08/2007,15.03.00,39925,39925,39920,39920,11
03/08/2007,15.06.00,39925,39925,39895,39900,46
03/08/2007,15.09.00,39905,39910,39865,39865,84
03/08/2007,15.12.00,39865,39900,39850,39885,138
03/08/2007,15.15.00,39885,39895,39880,39880,29
03/08/2007,15.18.00,39880,39885,39870,39875,32
03/08/2007,15.21.00,39870,39870,39830,39850,98
03/08/2007,15.24.00,39850,39850,39835,39845,32
03/08/2007,15.27.00,39845,39860,39815,39860,86
03/08/2007,15.30.00,39855,39890,39820,39850,280
03/08/2007,15.33.00,39850,39865,39835,39860,58
03/08/2007,15.36.00,39865,39890,39850,39890,89
03/08/2007,15.39.00,39895,39930,39890,39890,241
03/08/2007,15.42.00,39890,39900,39875,39895,89
03/08/2007,15.45.00,39885,39900,39835,39850,147
03/08/2007,15.48.00,39850,39860,39740,39745,301
03/08/2007,15.51.00,39750,39795,39745,39765,173
03/08/2007,15.54.00,39765,39790,39715,39725,185
03/08/2007,15.57.00,39730,39730,39670,39685,179
03/08/2007,16.00.00,39685,39695,39560,39595,489
03/08/2007,16.03.00,39595,39640,39525,39525,352
03/08/2007,16.06.00,39530,39565,39495,39560,381
03/08/2007,16.09.00,39565,39610,39550,39610,249
03/08/2007,16.12.00,39610,39620,39560,39580,179
03/08/2007,16.15.00,39580,39650,39565,39630,155
03/08/2007,16.18.00,39630,39645,39605,39615,144
03/08/2007,16.21.00,39610,39610,39565,39610,143
03/08/2007,16.24.00,39600,39670,39600,39665,153
03/08/2007,16.27.00,39660,39670,39630,39655,117
03/08/2007,16.30.00,39655,39695,39620,39625,203
03/08/2007,16.33.00,39640,39650,39570,39580,205
03/08/2007,16.36.00,39565,39615,39540,39610,179
03/08/2007,16.39.00,39605,39605,39550,39575,91
03/08/2007,16.42.00,39570,39570,39485,39530,264
03/08/2007,16.45.00,39540,39550,39465,39490,214
03/08/2007,16.48.00,39490,39540,39490,39540,126
03/08/2007,16.51.00,39545,39560,39530,39550,66
03/08/2007,16.54.00,39550,39600,39550,39580,115
03/08/2007,16.57.00,39595,39630,39575,39595,178
03/08/2007,17.00.00,39590,39625,39570,39600,151
03/08/2007,17.03.00,39600,39645,39595,39635,171
03/08/2007,17.06.00,39635,39635,39605,39610,147
03/08/2007,17.09.00,39620,39625,39590,39615,86
03/08/2007,17.12.00,39615,39715,39615,39655,333
03/08/2007,17.15.00,39655,39670,39585,39590,251
03/08/2007,17.18.00,39600,39615,39570,39585,188
03/08/2007,17.21.00,39585,39615,39585,39595,162
03/08/2007,17.24.00,39595,39600,39570,39590,107
03/08/2007,17.27.00,39590,39600,39535,39575,168
03/08/2007,17.30.00,39575,39585,39560,39560,89
03/08/2007,17.33.00,39560,39615,39550,39590,68
03/08/2007,17.36.00,39600,39615,39595,39615,42
03/08/2007,17.39.00,39600,39620,39600,39620,37
06/08/2007,09.00.00,39350,39350,39175,39245,633
06/08/2007,09.03.00,39250,39325,39250,39260,352
06/08/2007,09.06.00,39265,39270,39180,39190,199
06/08/2007,09.09.00,39200,39260,39190,39255,237
06/08/2007,09.12.00,39255,39275,39245,39265,238
06/08/2007,09.15.00,39260,39280,39260,39270,140
06/08/2007,09.18.00,39270,39280,39210,39220,133
06/08/2007,09.21.00,39220,39225,39180,39195,149
06/08/2007,09.24.00,39200,39220,39190,39205,109
06/08/2007,09.27.00,39210,39265,39205,39265,139
06/08/2007,09.30.00,39270,39320,39255,39285,156
06/08/2007,09.33.00,39285,39350,39285,39340,137
06/08/2007,09.36.00,39350,39410,39350,39395,225
06/08/2007,09.39.00,39400,39405,39385,39395,87
06/08/2007,09.42.00,39390,39400,39365,39380,117
06/08/2007,09.45.00,39375,39380,39360,39365,92
06/08/2007,09.48.00,39360,39390,39340,39385,107
06/08/2007,09.51.00,39390,39430,39385,39400,156
06/08/2007,09.54.00,39390,39405,39380,39400,77
06/08/2007,09.57.00,39405,39420,39400,39420,77
06/08/2007,10.00.00,39420,39445,39415,39445,95
06/08/2007,10.03.00,39445,39480,39445,39450,162
06/08/2007,10.06.00,39445,39450,39420,39430,61
06/08/2007,10.09.00,39420,39430,39405,39405,66
06/08/2007,10.12.00,39415,39415,39365,39365,100
06/08/2007,10.15.00,39360,39370,39340,39345,98
06/08/2007,10.18.00,39350,39380,39340,39340,66
06/08/2007,10.21.00,39355,39360,39310,39350,72
06/08/2007,10.24.00,39355,39410,39355,39400,99
06/08/2007,10.27.00,39400,39400,39365,39365,83
06/08/2007,10.30.00,39360,39365,39350,39360,80
06/08/2007,10.33.00,39360,39400,39360,39375,92
06/08/2007,10.36.00,39370,39375,39360,39370,60
06/08/2007,10.39.00,39370,39375,39360,39365,65
06/08/2007,10.42.00,39365,39375,39330,39345,122
06/08/2007,10.45.00,39345,39365,39345,39360,51
06/08/2007,10.48.00,39355,39380,39350,39380,123
06/08/2007,10.51.00,39385,39385,39370,39375,28
06/08/2007,10.54.00,39375,39385,39365,39370,27
06/08/2007,10.57.00,39370,39390,39350,39390,91
06/08/2007,11.00.00,39390,39390,39375,39375,27
06/08/2007,11.03.00,39375,39380,39370,39375,17
06/08/2007,11.06.00,39370,39370,39355,39360,25
06/08/2007,11.09.00,39360,39420,39355,39420,128
06/08/2007,11.12.00,39420,39455,39420,39440,92
06/08/2007,11.15.00,39440,39515,39425,39500,190
06/08/2007,11.18.00,39505,39525,39470,39470,111
06/08/2007,11.21.00,39475,39490,39465,39480,69
06/08/2007,11.24.00,39475,39490,39470,39490,98
06/08/2007,11.27.00,39490,39505,39485,39485,114
06/08/2007,11.30.00,39485,39495,39470,39480,60
06/08/2007,11.33.00,39490,39560,39490,39510,232
06/08/2007,11.36.00,39505,39555,39505,39510,102
06/08/2007,11.39.00,39510,39510,39470,39470,36
06/08/2007,11.42.00,39465,39485,39460,39480,32
06/08/2007,11.45.00,39490,39520,39490,39520,70
06/08/2007,11.48.00,39525,39525,39500,39500,19
06/08/2007,11.51.00,39510,39520,39510,39520,19
06/08/2007,11.54.00,39520,39550,39510,39540,28
06/08/2007,11.57.00,39540,39560,39540,39555,70
06/08/2007,12.00.00,39560,39590,39560,39575,104
06/08/2007,12.03.00,39580,39600,39580,39595,78
06/08/2007,12.06.00,39595,39595,39555,39555,74
06/08/2007,12.09.00,39555,39575,39540,39545,66
06/08/2007,12.12.00,39550,39550,39510,39530,54
06/08/2007,12.15.00,39530,39540,39525,39540,23
06/08/2007,12.18.00,39545,39560,39530,39560,30
06/08/2007,12.21.00,39550,39590,39550,39590,78
06/08/2007,12.24.00,39590,39590,39555,39565,59
06/08/2007,12.27.00,39565,39580,39550,39550,22
06/08/2007,12.30.00,39550,39555,39540,39555,79
06/08/2007,12.33.00,39560,39585,39560,39565,48
06/08/2007,12.36.00,39560,39560,39530,39540,60
06/08/2007,12.39.00,39540,39550,39535,39535,15
06/08/2007,12.42.00,39535,39535,39520,39520,19
06/08/2007,12.45.00,39525,39555,39525,39550,36
06/08/2007,12.48.00,39555,39575,39555,39570,34
06/08/2007,12.51.00,39575,39590,39575,39575,52
06/08/2007,12.54.00,39580,39595,39550,39565,76
06/08/2007,12.57.00,39565,39570,39550,39550,24
06/08/2007,13.00.00,39560,39570,39560,39565,23
06/08/2007,13.03.00,39570,39575,39545,39560,50
06/08/2007,13.06.00,39555,39560,39535,39535,31
06/08/2007,13.09.00,39540,39550,39530,39550,28
06/08/2007,13.12.00,39550,39550,39525,39530,24
06/08/2007,13.15.00,39535,39540,39525,39535,23
06/08/2007,13.18.00,39530,39530,39530,39530,5
06/08/2007,13.21.00,39540,39545,39540,39540,13
06/08/2007,13.24.00,39545,39545,39535,39535,13
06/08/2007,13.27.00,39540,39555,39540,39550,14
06/08/2007,13.30.00,39550,39565,39550,39565,24
06/08/2007,13.33.00,39560,39560,39550,39550,14
06/08/2007,13.36.00,39550,39550,39535,39545,19
06/08/2007,13.39.00,39550,39560,39525,39525,31
06/08/2007,13.42.00,39530,39545,39485,39485,66
06/08/2007,13.45.00,39495,39530,39485,39520,107
06/08/2007,13.48.00,39520,39520,39490,39490,41
06/08/2007,13.51.00,39490,39500,39485,39490,16
06/08/2007,13.54.00,39495,39495,39465,39490,86
06/08/2007,13.57.00,39490,39560,39485,39545,106
06/08/2007,14.00.00,39555,39570,39535,39540,88
06/08/2007,14.03.00,39545,39550,39530,39545,26
06/08/2007,14.06.00,39550,39560,39545,39560,21
06/08/2007,14.09.00,39565,39565,39545,39545,34
06/08/2007,14.12.00,39545,39545,39520,39520,48
06/08/2007,14.15.00,39520,39530,39505,39515,54
06/08/2007,14.18.00,39515,39515,39495,39500,23
06/08/2007,14.21.00,39500,39530,39495,39520,55
06/08/2007,14.24.00,39515,39565,39515,39565,71
06/08/2007,14.27.00,39560,39560,39540,39555,69
06/08/2007,14.30.00,39555,39555,39545,39550,28
06/08/2007,14.33.00,39545,39550,39530,39540,36
06/08/2007,14.36.00,39540,39550,39525,39525,18
06/08/2007,14.39.00,39525,39530,39520,39520,11
06/08/2007,14.42.00,39515,39535,39515,39530,87
06/08/2007,14.45.00,39525,39540,39520,39540,34
06/08/2007,14.48.00,39545,39565,39545,39550,87
06/08/2007,14.51.00,39540,39540,39520,39530,41
06/08/2007,14.54.00,39530,39550,39525,39550,46
06/08/2007,14.57.00,39550,39565,39535,39555,66
06/08/2007,15.00.00,39555,39575,39555,39565,49
06/08/2007,15.03.00,39565,39565,39545,39545,34
06/08/2007,15.06.00,39555,39565,39550,39555,34
06/08/2007,15.09.00,39565,39565,39545,39550,51
06/08/2007,15.12.00,39550,39550,39535,39540,16
06/08/2007,15.15.00,39535,39555,39535,39545,22
06/08/2007,15.18.00,39545,39555,39540,39540,26
06/08/2007,15.21.00,39545,39545,39520,39530,38
06/08/2007,15.24.00,39530,39550,39530,39540,48
06/08/2007,15.27.00,39545,39545,39520,39520,21
06/08/2007,15.30.00,39525,39565,39515,39540,120
06/08/2007,15.33.00,39545,39560,39515,39520,90
06/08/2007,15.36.00,39520,39535,39485,39510,169
06/08/2007,15.39.00,39505,39505,39475,39480,113
06/08/2007,15.42.00,39475,39475,39415,39415,248
06/08/2007,15.45.00,39420,39425,39360,39365,282
06/08/2007,15.48.00,39365,39425,39320,39325,540
06/08/2007,15.51.00,39330,39385,39325,39365,275
06/08/2007,15.54.00,39370,39425,39365,39420,320
06/08/2007,15.57.00,39420,39490,39420,39490,273
06/08/2007,16.00.00,39490,39500,39445,39475,236
06/08/2007,16.03.00,39465,39480,39425,39425,131
06/08/2007,16.06.00,39440,39495,39425,39435,211
06/08/2007,16.09.00,39440,39480,39380,39405,192
06/08/2007,16.12.00,39405,39440,39380,39440,146
06/08/2007,16.15.00,39445,39485,39430,39455,165
06/08/2007,16.18.00,39460,39465,39375,39425,247
06/08/2007,16.21.00,39425,39430,39360,39400,326
06/08/2007,16.24.00,39400,39420,39320,39325,308
06/08/2007,16.27.00,39330,39380,39330,39360,192
06/08/2007,16.30.00,39355,39415,39355,39370,188
06/08/2007,16.33.00,39355,39405,39350,39405,157
06/08/2007,16.36.00,39410,39450,39400,39420,221
06/08/2007,16.39.00,39410,39435,39365,39365,136
06/08/2007,16.42.00,39365,39400,39345,39390,190
06/08/2007,16.45.00,39390,39400,39370,39395,82
06/08/2007,16.48.00,39385,39390,39345,39355,118
06/08/2007,16.51.00,39350,39360,39245,39250,210
06/08/2007,16.54.00,39250,39285,39250,39270,248
06/08/2007,16.57.00,39280,39345,39270,39330,175
06/08/2007,17.00.00,39330,39345,39275,39280,130
06/08/2007,17.03.00,39280,39295,39255,39265,194
06/08/2007,17.06.00,39265,39290,39250,39260,92
06/08/2007,17.09.00,39255,39265,39225,39235,207
06/08/2007,17.12.00,39240,39290,39235,39280,171
06/08/2007,17.15.00,39270,39310,39270,39305,157
06/08/2007,17.18.00,39305,39340,39290,39330,178
06/08/2007,17.21.00,39325,39340,39300,39340,135
06/08/2007,17.24.00,39340,39345,39300,39335,167
06/08/2007,17.27.00,39325,39360,39310,39355,261
06/08/2007,17.30.00,39355,39355,39315,39315,124
06/08/2007,17.33.00,39320,39320,39300,39320,69
06/08/2007,17.36.00,39320,39340,39310,39315,114
06/08/2007,17.39.00,39320,39325,39305,39305,39
07/08/2007,09.00.00,39700,39750,39630,39635,465
07/08/2007,09.03.00,39635,39735,39635,39735,348
07/08/2007,09.06.00,39735,39775,39725,39760,387
07/08/2007,09.09.00,39760,39790,39750,39780,319
07/08/2007,09.12.00,39770,39780,39745,39745,180
07/08/2007,09.15.00,39745,39755,39710,39710,142
07/08/2007,09.18.00,39720,39720,39660,39670,259
07/08/2007,09.21.00,39670,39680,39660,39670,92
07/08/2007,09.24.00,39665,39675,39655,39675,109
07/08/2007,09.27.00,39675,39680,39645,39675,147
07/08/2007,09.30.00,39675,39680,39615,39625,150
07/08/2007,09.33.00,39620,39650,39615,39640,85
07/08/2007,09.36.00,39635,39655,39625,39640,43
07/08/2007,09.39.00,39640,39670,39625,39670,63
07/08/2007,09.42.00,39660,39670,39650,39655,40
07/08/2007,09.45.00,39655,39665,39650,39650,53
07/08/2007,09.48.00,39655,39685,39650,39680,70
07/08/2007,09.51.00,39680,39680,39655,39675,59
07/08/2007,09.54.00,39680,39700,39680,39690,92
07/08/2007,09.57.00,39685,39690,39645,39665,124
07/08/2007,10.00.00,39665,39675,39660,39670,42
07/08/2007,10.03.00,39675,39680,39655,39680,92
07/08/2007,10.06.00,39675,39675,39665,39675,20
07/08/2007,10.09.00,39670,39685,39670,39685,42
07/08/2007,10.12.00,39685,39695,39680,39680,49
07/08/2007,10.15.00,39690,39705,39690,39700,45
07/08/2007,10.18.00,39700,39730,39695,39710,111
07/08/2007,10.21.00,39705,39715,39700,39710,91
07/08/2007,10.24.00,39720,39725,39700,39710,61
07/08/2007,10.27.00,39710,39720,39700,39700,47
07/08/2007,10.30.00,39700,39715,39685,39715,62
07/08/2007,10.33.00,39720,39720,39710,39720,101
07/08/2007,10.36.00,39720,39735,39720,39735,34
07/08/2007,10.39.00,39735,39745,39730,39735,39
07/08/2007,10.42.00,39730,39740,39720,39740,44
07/08/2007,10.45.00,39740,39765,39735,39765,85
07/08/2007,10.48.00,39765,39820,39760,39800,170
07/08/2007,10.51.00,39805,39820,39795,39805,87
07/08/2007,10.54.00,39810,39810,39785,39795,35
07/08/2007,10.57.00,39795,39810,39795,39810,49
07/08/2007,11.00.00,39810,39810,39795,39810,74
07/08/2007,11.03.00,39810,39820,39805,39805,31
07/08/2007,11.06.00,39805,39805,39780,39790,64
07/08/2007,11.09.00,39785,39785,39765,39785,34
07/08/2007,11.12.00,39780,39790,39775,39780,28
07/08/2007,11.15.00,39780,39790,39780,39790,34
07/08/2007,11.18.00,39785,39795,39780,39780,33
07/08/2007,11.21.00,39780,39780,39765,39775,49
07/08/2007,11.24.00,39770,39770,39765,39770,11
07/08/2007,11.27.00,39770,39810,39770,39790,60
07/08/2007,11.30.00,39790,39800,39780,39800,45
07/08/2007,11.33.00,39795,39795,39775,39775,26
07/08/2007,11.36.00,39775,39800,39775,39800,48
07/08/2007,11.39.00,39800,39805,39790,39790,30
07/08/2007,11.42.00,39795,39800,39795,39795,7
07/08/2007,11.45.00,39795,39805,39795,39795,54
07/08/2007,11.48.00,39800,39815,39800,39810,29
07/08/2007,11.51.00,39810,39840,39810,39835,53
07/08/2007,11.54.00,39835,39840,39825,39835,57
07/08/2007,11.57.00,39830,39840,39825,39830,48
07/08/2007,12.00.00,39830,39845,39825,39840,94
07/08/2007,12.03.00,39835,39840,39830,39830,31
07/08/2007,12.06.00,39830,39830,39820,39825,37
07/08/2007,12.09.00,39825,39825,39805,39810,48
07/08/2007,12.12.00,39810,39825,39810,39820,43
07/08/2007,12.15.00,39820,39825,39805,39810,46
07/08/2007,12.18.00,39805,39815,39805,39810,64
07/08/2007,12.21.00,39805,39820,39805,39805,34
07/08/2007,12.24.00,39805,39810,39800,39805,40
07/08/2007,12.27.00,39800,39805,39790,39795,56
07/08/2007,12.30.00,39800,39845,39800,39835,95
07/08/2007,12.33.00,39825,39835,39820,39830,40
07/08/2007,12.36.00,39830,39840,39820,39830,72
07/08/2007,12.39.00,39835,39835,39815,39820,35
07/08/2007,12.42.00,39820,39825,39820,39825,48
07/08/2007,12.45.00,39830,39845,39830,39840,47
07/08/2007,12.48.00,39835,39860,39835,39850,54
07/08/2007,12.51.00,39855,39855,39840,39845,22
07/08/2007,12.54.00,39845,39850,39840,39845,25
07/08/2007,12.57.00,39845,39860,39840,39845,73
07/08/2007,13.00.00,39845,39855,39835,39835,32
07/08/2007,13.03.00,39845,39850,39835,39845,56
07/08/2007,13.06.00,39845,39845,39835,39835,16
07/08/2007,13.09.00,39840,39865,39840,39860,29
07/08/2007,13.12.00,39860,39865,39855,39860,29
07/08/2007,13.15.00,39860,39865,39855,39860,19
07/08/2007,13.18.00,39855,39855,39835,39835,23
07/08/2007,13.21.00,39830,39840,39830,39840,20
07/08/2007,13.24.00,39845,39845,39825,39835,36
07/08/2007,13.27.00,39835,39840,39825,39830,46
07/08/2007,13.30.00,39825,39835,39820,39825,51
07/08/2007,13.33.00,39830,39850,39825,39850,39
07/08/2007,13.36.00,39850,39870,39845,39870,39
07/08/2007,13.39.00,39855,39855,39845,39855,29
07/08/2007,13.42.00,39850,39865,39850,39865,20
07/08/2007,13.45.00,39865,39890,39865,39885,119
07/08/2007,13.48.00,39880,39880,39865,39865,19
07/08/2007,13.51.00,39865,39870,39850,39860,30
07/08/2007,13.54.00,39855,39880,39855,39880,38
07/08/2007,13.57.00,39875,39875,39870,39875,20
07/08/2007,14.00.00,39870,39875,39865,39865,29
07/08/2007,14.03.00,39865,39865,39850,39850,33
07/08/2007,14.06.00,39850,39860,39850,39860,15
07/08/2007,14.09.00,39860,39865,39860,39865,15
07/08/2007,14.12.00,39865,39880,39865,39870,46
07/08/2007,14.15.00,39875,39920,39875,39910,150
07/08/2007,14.18.00,39910,39915,39890,39915,82
07/08/2007,14.21.00,39915,39915,39895,39900,79
07/08/2007,14.24.00,39895,39920,39890,39910,49
07/08/2007,14.27.00,39910,39920,39905,39910,18
07/08/2007,14.30.00,39910,39910,39820,39835,301
07/08/2007,14.33.00,39830,39840,39800,39815,222
07/08/2007,14.36.00,39810,39815,39795,39810,152
07/08/2007,14.39.00,39815,39815,39780,39780,248
07/08/2007,14.42.00,39780,39810,39760,39770,2097
07/08/2007,14.45.00,39770,39780,39750,39750,152
07/08/2007,14.48.00,39755,39765,39745,39745,77
07/08/2007,14.51.00,39750,39760,39735,39755,188
07/08/2007,14.54.00,39750,39765,39740,39760,119
07/08/2007,14.57.00,39760,39780,39735,39775,145
07/08/2007,15.00.00,39780,39780,39755,39760,62
07/08/2007,15.03.00,39770,39770,39740,39745,43
07/08/2007,15.06.00,39740,39750,39730,39740,93
07/08/2007,15.09.00,39745,39745,39710,39710,117
07/08/2007,15.12.00,39710,39720,39705,39710,76
07/08/2007,15.15.00,39710,39720,39700,39705,146
07/08/2007,15.18.00,39710,39720,39705,39710,85
07/08/2007,15.21.00,39715,39725,39715,39725,26
07/08/2007,15.24.00,39725,39725,39710,39720,57
07/08/2007,15.27.00,39720,39745,39720,39740,172
07/08/2007,15.30.00,39735,39735,39680,39685,201
07/08/2007,15.33.00,39695,39740,39695,39730,197
07/08/2007,15.36.00,39725,39750,39700,39750,191
07/08/2007,15.39.00,39750,39750,39730,39745,156
07/08/2007,15.42.00,39745,39750,39725,39740,153
07/08/2007,15.45.00,39740,39765,39735,39740,218
07/08/2007,15.48.00,39735,39775,39735,39765,176
07/08/2007,15.51.00,39760,39790,39755,39760,127
07/08/2007,15.54.00,39755,39820,39750,39815,264
07/08/2007,15.57.00,39815,39830,39795,39830,172
07/08/2007,16.00.00,39830,39885,39820,39885,240
07/08/2007,16.03.00,39880,39910,39865,39910,216
07/08/2007,16.06.00,39905,39935,39900,39905,211
07/08/2007,16.09.00,39910,39930,39900,39905,108
07/08/2007,16.12.00,39910,39910,39865,39870,197
07/08/2007,16.15.00,39870,39945,39870,39905,237
07/08/2007,16.18.00,39900,39920,39880,39915,120
07/08/2007,16.21.00,39910,39910,39875,39875,55
07/08/2007,16.24.00,39870,39885,39855,39865,112
07/08/2007,16.27.00,39860,39880,39855,39880,58
07/08/2007,16.30.00,39875,39895,39860,39890,135
07/08/2007,16.33.00,39890,39890,39870,39880,69
07/08/2007,16.36.00,39885,39895,39880,39890,28
07/08/2007,16.39.00,39895,39900,39830,39845,197
07/08/2007,16.42.00,39840,39865,39840,39845,77
07/08/2007,16.45.00,39840,39880,39835,39880,79
07/08/2007,16.48.00,39885,39895,39875,39895,103
07/08/2007,16.51.00,39895,39895,39860,39885,94
07/08/2007,16.54.00,39875,39885,39865,39875,49
07/08/2007,16.57.00,39870,39885,39860,39885,53
07/08/2007,17.00.00,39885,39930,39885,39930,119
07/08/2007,17.03.00,39925,39980,39925,39975,200
07/08/2007,17.06.00,39975,39980,39945,39950,181
07/08/2007,17.09.00,39945,39970,39940,39960,113
07/08/2007,17.12.00,39970,39980,39955,39960,99
07/08/2007,17.15.00,39955,39980,39945,39970,113
07/08/2007,17.18.00,39970,40000,39970,39985,179
07/08/2007,17.21.00,39985,40015,39975,40015,166
07/08/2007,17.24.00,40015,40060,40010,40055,315
07/08/2007,17.27.00,40055,40125,40050,40075,323
07/08/2007,17.30.00,40065,40115,40060,40100,217
07/08/2007,17.33.00,40090,40100,40060,40065,71
07/08/2007,17.36.00,40060,40065,40010,40020,133
07/08/2007,17.39.00,40025,40035,40015,40020,39
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/07/2007,12.05.00,41035,41040,41025,41025,20
25/07/2007,12.10.00,41030,41040,40995,41040,49
25/07/2007,12.15.00,41040,41045,41020,41030,32
25/07/2007,12.20.00,41035,41085,41035,41050,150
25/07/2007,12.25.00,41055,41075,41050,41065,54
25/07/2007,12.30.00,41060,41085,41060,41070,44
25/07/2007,12.35.00,41075,41120,41075,41115,141
25/07/2007,12.40.00,41115,41135,41110,41110,106
25/07/2007,12.45.00,41120,41130,41100,41100,98
25/07/2007,12.50.00,41100,41100,41060,41070,108
25/07/2007,12.55.00,41070,41080,41065,41065,48
25/07/2007,13.00.00,41060,41095,41040,41090,112
25/07/2007,13.05.00,41095,41110,41085,41085,52
25/07/2007,13.10.00,41090,41100,41090,41095,39
25/07/2007,13.15.00,41090,41115,41090,41115,40
25/07/2007,13.20.00,41110,41160,41110,41155,134
25/07/2007,13.25.00,41155,41160,41140,41145,40
25/07/2007,13.30.00,41145,41190,41145,41180,107
25/07/2007,13.35.00,41180,41180,41145,41155,41
25/07/2007,13.40.00,41160,41160,41125,41140,69
25/07/2007,13.45.00,41145,41145,41135,41140,37
25/07/2007,13.50.00,41145,41160,41140,41140,25
25/07/2007,13.55.00,41145,41160,41145,41150,26
25/07/2007,14.00.00,41160,41195,41160,41190,66
25/07/2007,14.05.00,41185,41205,41170,41170,80
25/07/2007,14.10.00,41170,41195,41165,41195,46
25/07/2007,14.15.00,41190,41215,41190,41210,90
25/07/2007,14.20.00,41210,41240,41205,41225,98
25/07/2007,14.25.00,41220,41235,41210,41225,56
25/07/2007,14.30.00,41225,41295,41225,41290,295
25/07/2007,14.35.00,41290,41290,41230,41235,163
25/07/2007,14.40.00,41235,41255,41230,41250,122
25/07/2007,14.45.00,41245,41280,41240,41265,107
25/07/2007,14.50.00,41270,41270,41245,41250,143
25/07/2007,14.55.00,41255,41255,41205,41210,176
25/07/2007,15.00.00,41205,41205,41140,41155,207
25/07/2007,15.05.00,41145,41195,41140,41160,170
25/07/2007,15.10.00,41160,41170,41145,41165,95
25/07/2007,15.15.00,41165,41170,41150,41170,51
25/07/2007,15.20.00,41175,41200,41160,41190,79
25/07/2007,15.25.00,41190,41190,41170,41170,17
25/07/2007,15.30.00,41165,41210,41165,41190,153
25/07/2007,15.35.00,41180,41180,41090,41135,255
25/07/2007,15.40.00,41135,41170,41120,41155,209
25/07/2007,15.45.00,41160,41175,41150,41165,160
25/07/2007,15.50.00,41160,41210,41160,41190,117
25/07/2007,15.55.00,41190,41200,41145,41150,86
25/07/2007,16.00.00,41150,41150,41070,41070,305
25/07/2007,16.05.00,41065,41105,41020,41055,275
25/07/2007,16.10.00,41055,41080,40995,41000,252
25/07/2007,16.15.00,41005,41060,41000,41050,193
25/07/2007,16.20.00,41050,41060,40935,40935,298
25/07/2007,16.25.00,40930,40980,40900,40975,372
25/07/2007,16.30.00,40965,40980,40800,40825,481
25/07/2007,16.35.00,40825,40845,40750,40800,532
25/07/2007,16.40.00,40800,40825,40705,40710,462
25/07/2007,16.45.00,40715,40720,40500,40580,1078
25/07/2007,16.50.00,40570,40720,40565,40690,588
25/07/2007,16.55.00,40690,40830,40665,40830,624
25/07/2007,17.00.00,40820,40900,40765,40895,362
25/07/2007,17.05.00,40900,40940,40880,40900,343
25/07/2007,17.10.00,40900,40935,40845,40845,351
25/07/2007,17.15.00,40845,40845,40720,40765,535
25/07/2007,17.20.00,40760,40805,40735,40775,448
25/07/2007,17.25.00,40770,40820,40710,40780,389
25/07/2007,17.30.00,40770,40820,40770,40790,243
25/07/2007,17.35.00,40795,40865,40750,40865,216
26/07/2007,09.00.00,40900,40955,40865,40895,598
26/07/2007,09.05.00,40895,40920,40840,40905,411
26/07/2007,09.10.00,40900,40940,40875,40875,398
26/07/2007,09.15.00,40875,40920,40855,40915,271
26/07/2007,09.20.00,40915,40915,40890,40905,116
26/07/2007,09.25.00,40910,40945,40895,40940,153
26/07/2007,09.30.00,40950,41020,40950,41020,409
26/07/2007,09.35.00,41020,41025,40990,40995,194
26/07/2007,09.40.00,40990,41010,40930,40930,215
26/07/2007,09.45.00,40940,40970,40940,40940,105
26/07/2007,09.50.00,40940,40960,40925,40945,80
26/07/2007,09.55.00,40940,40945,40905,40905,112
26/07/2007,10.00.00,40905,40955,40905,40955,143
26/07/2007,10.05.00,40955,41020,40930,40975,247
26/07/2007,10.10.00,40980,40980,40940,40940,193
26/07/2007,10.15.00,40945,40955,40865,40880,232
26/07/2007,10.20.00,40880,40880,40790,40790,304
26/07/2007,10.25.00,40795,40820,40765,40800,290
26/07/2007,10.30.00,40795,40815,40730,40735,270
26/07/2007,10.35.00,40735,40765,40720,40745,543
26/07/2007,10.40.00,40745,40745,40685,40705,308
26/07/2007,10.45.00,40705,40740,40685,40735,224
26/07/2007,10.50.00,40740,40770,40715,40765,148
26/07/2007,10.55.00,40765,40805,40735,40805,126
26/07/2007,11.00.00,40800,40870,40795,40860,221
26/07/2007,11.05.00,40865,40865,40805,40825,137
26/07/2007,11.10.00,40830,40855,40810,40855,149
26/07/2007,11.15.00,40850,40875,40835,40850,87
26/07/2007,11.20.00,40850,40895,40845,40880,101
26/07/2007,11.25.00,40880,40890,40875,40885,54
26/07/2007,11.30.00,40885,40890,40860,40865,111
26/07/2007,11.35.00,40865,40880,40850,40875,72
26/07/2007,11.40.00,40880,40915,40880,40910,109
26/07/2007,11.45.00,40915,40935,40865,40865,158
26/07/2007,11.50.00,40865,40890,40865,40885,53
26/07/2007,11.55.00,40885,40885,40820,40820,104
26/07/2007,12.00.00,40820,40835,40800,40800,114
26/07/2007,12.05.00,40800,40820,40780,40800,115
26/07/2007,12.10.00,40800,40800,40705,40735,410
26/07/2007,12.15.00,40730,40755,40695,40750,262
26/07/2007,12.20.00,40755,40760,40730,40735,188
26/07/2007,12.25.00,40735,40795,40735,40785,203
26/07/2007,12.30.00,40790,40790,40655,40675,267
26/07/2007,12.35.00,40675,40735,40675,40700,228
26/07/2007,12.40.00,40705,40715,40650,40675,212
26/07/2007,12.45.00,40665,40725,40655,40700,244
26/07/2007,12.50.00,40700,40715,40640,40645,198
26/07/2007,12.55.00,40640,40660,40610,40635,204
26/07/2007,13.00.00,40635,40665,40610,40610,132
26/07/2007,13.05.00,40605,40605,40485,40530,516
26/07/2007,13.10.00,40530,40580,40525,40580,138
26/07/2007,13.15.00,40580,40585,40320,40330,488
26/07/2007,13.20.00,40340,40475,40330,40420,395
26/07/2007,13.25.00,40425,40460,40395,40410,265
26/07/2007,13.30.00,40420,40440,40285,40285,303
26/07/2007,13.35.00,40285,40320,40220,40300,529
26/07/2007,13.40.00,40300,40350,40210,40230,247
26/07/2007,13.45.00,40225,40280,40170,40255,505
26/07/2007,13.50.00,40260,40360,40250,40355,284
26/07/2007,13.55.00,40350,40355,40255,40335,184
26/07/2007,14.00.00,40330,40335,40280,40310,173
26/07/2007,14.05.00,40300,40380,40300,40360,142
26/07/2007,14.10.00,40360,40390,40330,40330,218
26/07/2007,14.15.00,40340,40390,40340,40365,171
26/07/2007,14.20.00,40355,40390,40320,40335,175
26/07/2007,14.25.00,40335,40400,40330,40400,138
26/07/2007,14.30.00,40360,40375,40235,40280,630
26/07/2007,14.35.00,40285,40320,40265,40265,224
26/07/2007,14.40.00,40260,40310,40235,40270,211
26/07/2007,14.45.00,40255,40295,40190,40205,396
26/07/2007,14.50.00,40210,40215,40110,40110,362
26/07/2007,14.55.00,40110,40230,40100,40165,331
26/07/2007,15.00.00,40170,40195,40105,40170,352
26/07/2007,15.05.00,40175,40345,40175,40310,408
26/07/2007,15.10.00,40310,40325,40235,40260,171
26/07/2007,15.15.00,40255,40270,40210,40250,205
26/07/2007,15.20.00,40250,40290,40235,40280,118
26/07/2007,15.25.00,40290,40330,40255,40275,248
26/07/2007,15.30.00,40275,40330,40260,40265,283
26/07/2007,15.35.00,40255,40285,40130,40200,427
26/07/2007,15.40.00,40195,40225,40120,40225,295
26/07/2007,15.45.00,40230,40300,40230,40280,260
26/07/2007,15.50.00,40285,40375,40265,40285,357
26/07/2007,15.55.00,40280,40350,40280,40320,220
26/07/2007,16.00.00,40300,40300,40180,40295,429
26/07/2007,16.05.00,40290,40420,40260,40420,355
26/07/2007,16.10.00,40430,40510,40400,40455,590
26/07/2007,16.15.00,40450,40460,40275,40285,314
26/07/2007,16.20.00,40290,40360,40285,40310,256
26/07/2007,16.25.00,40320,40370,40290,40370,226
26/07/2007,16.30.00,40375,40420,40350,40370,277
26/07/2007,16.35.00,40365,40370,40270,40305,341
26/07/2007,16.40.00,40305,40350,40280,40305,169
26/07/2007,16.45.00,40300,40375,40285,40330,194
26/07/2007,16.50.00,40335,40385,40335,40340,142
26/07/2007,16.55.00,40340,40380,40325,40335,125
26/07/2007,17.00.00,40325,40330,40185,40195,367
26/07/2007,17.05.00,40195,40195,40050,40115,728
26/07/2007,17.10.00,40115,40175,40095,40120,381
26/07/2007,17.15.00,40110,40120,40025,40060,475
26/07/2007,17.20.00,40060,40080,40015,40030,575
26/07/2007,17.25.00,40030,40050,39880,39930,1035
26/07/2007,17.30.00,39925,39965,39850,39895,522
26/07/2007,17.35.00,39895,39900,39855,39895,1155
27/07/2007,09.00.00,39815,39815,39565,39635,676
27/07/2007,09.05.00,39635,39795,39605,39780,571
27/07/2007,09.10.00,39780,39815,39755,39815,225
27/07/2007,09.15.00,39815,39815,39630,39665,548
27/07/2007,09.20.00,39660,39790,39660,39755,464
27/07/2007,09.25.00,39760,39790,39745,39750,192
27/07/2007,09.30.00,39750,39765,39695,39700,173
27/07/2007,09.35.00,39695,39820,39665,39815,302
27/07/2007,09.40.00,39815,39970,39815,39880,664
27/07/2007,09.45.00,39890,39990,39825,39990,386
27/07/2007,09.50.00,39985,39985,39880,39880,274
27/07/2007,09.55.00,39875,39925,39870,39910,196
27/07/2007,10.00.00,39910,39935,39885,39900,353
27/07/2007,10.05.00,39900,39905,39785,39800,304
27/07/2007,10.10.00,39800,39830,39760,39780,381
27/07/2007,10.15.00,39780,39850,39690,39850,392
27/07/2007,10.20.00,39840,39940,39815,39930,426
27/07/2007,10.25.00,39930,39960,39870,39960,367
27/07/2007,10.30.00,39960,40035,39945,39980,525
27/07/2007,10.35.00,39980,40020,39945,40020,337
27/07/2007,10.40.00,40025,40115,40010,40110,430
27/07/2007,10.45.00,40105,40270,40080,40260,642
27/07/2007,10.50.00,40250,40255,40160,40230,505
27/07/2007,10.55.00,40230,40250,40140,40195,454
27/07/2007,11.00.00,40205,40225,40075,40115,306
27/07/2007,11.05.00,40110,40220,40110,40180,355
27/07/2007,11.10.00,40175,40210,40135,40155,206
27/07/2007,11.15.00,40155,40175,40030,40030,237
27/07/2007,11.20.00,40030,40140,40030,40115,223
27/07/2007,11.25.00,40115,40120,40000,40000,280
27/07/2007,11.30.00,40005,40095,39985,40090,228
27/07/2007,11.35.00,40090,40090,40025,40045,192
27/07/2007,11.40.00,40040,40075,40020,40030,155
27/07/2007,11.45.00,40035,40120,40035,40115,170
27/07/2007,11.50.00,40115,40115,40085,40085,73
27/07/2007,11.55.00,40080,40080,39985,39985,161
27/07/2007,12.00.00,39990,39990,39895,39940,380
27/07/2007,12.05.00,39945,39980,39870,39970,261
27/07/2007,12.10.00,39975,40050,39970,40005,157
27/07/2007,12.15.00,40005,40070,39995,40005,195
27/07/2007,12.20.00,40000,40070,40000,40020,273
27/07/2007,12.25.00,40020,40050,40010,40030,103
27/07/2007,12.30.00,40035,40140,40035,40130,194
27/07/2007,12.35.00,40120,40180,40100,40105,243
27/07/2007,12.40.00,40120,40160,40105,40150,183
27/07/2007,12.45.00,40150,40155,40085,40115,169
27/07/2007,12.50.00,40110,40110,39995,40010,243
27/07/2007,12.55.00,40010,40060,40010,40055,160
27/07/2007,13.00.00,40055,40065,39945,39960,248
27/07/2007,13.05.00,39955,39985,39920,39930,269
27/07/2007,13.10.00,39930,39955,39830,39865,537
27/07/2007,13.15.00,39860,39885,39725,39730,339
27/07/2007,13.20.00,39740,39800,39725,39730,295
27/07/2007,13.25.00,39720,39780,39640,39640,414
27/07/2007,13.30.00,39635,39735,39605,39675,375
27/07/2007,13.35.00,39680,39785,39675,39785,389
27/07/2007,13.40.00,39770,39840,39765,39780,233
27/07/2007,13.45.00,39785,39840,39750,39775,201
27/07/2007,13.50.00,39790,39855,39790,39850,147
27/07/2007,13.55.00,39850,39855,39755,39855,242
27/07/2007,14.00.00,39850,39895,39800,39845,248
27/07/2007,14.05.00,39840,39875,39820,39845,105
27/07/2007,14.10.00,39850,39880,39830,39830,96
27/07/2007,14.15.00,39830,39850,39795,39830,175
27/07/2007,14.20.00,39825,39850,39805,39820,62
27/07/2007,14.25.00,39800,39820,39780,39800,122
27/07/2007,14.30.00,39800,40025,39800,39870,872
27/07/2007,14.35.00,39870,39970,39860,39910,322
27/07/2007,14.40.00,39910,40085,39910,40020,372
27/07/2007,14.45.00,40020,40065,39995,40020,252
27/07/2007,14.50.00,40020,40030,39940,39940,251
27/07/2007,14.55.00,39955,39955,39895,39895,149
27/07/2007,15.00.00,39900,40050,39895,40015,250
27/07/2007,15.05.00,40020,40105,40015,40070,340
27/07/2007,15.10.00,40070,40100,40050,40065,171
27/07/2007,15.15.00,40060,40080,40035,40040,112
27/07/2007,15.20.00,40040,40070,40040,40060,21
27/07/2007,15.25.00,40070,40095,40070,40085,74
27/07/2007,15.30.00,40075,40085,39955,40045,296
27/07/2007,15.35.00,40040,40065,39920,39920,364
27/07/2007,15.40.00,39920,39950,39845,39950,386
27/07/2007,15.45.00,39950,39990,39895,39960,376
27/07/2007,15.50.00,39970,40015,39925,39975,276
27/07/2007,15.55.00,39970,40020,39970,39985,104
27/07/2007,16.00.00,39990,40025,39935,40020,330
27/07/2007,16.05.00,40020,40170,40020,40115,437
27/07/2007,16.10.00,40120,40210,40115,40175,349
27/07/2007,16.15.00,40175,40220,40105,40190,427
27/07/2007,16.20.00,40180,40210,40130,40165,338
27/07/2007,16.25.00,40160,40175,40050,40075,427
27/07/2007,16.30.00,40085,40165,40085,40105,255
27/07/2007,16.35.00,40110,40120,40005,40025,219
27/07/2007,16.40.00,40030,40075,39985,40045,196
27/07/2007,16.45.00,40045,40060,39900,39920,345
27/07/2007,16.50.00,39920,39940,39830,39905,343
27/07/2007,16.55.00,39920,39930,39800,39900,369
27/07/2007,17.00.00,39900,39930,39855,39900,367
27/07/2007,17.05.00,39900,40010,39890,40000,372
27/07/2007,17.10.00,39995,40055,39950,39980,216
27/07/2007,17.15.00,39975,39975,39885,39930,296
27/07/2007,17.20.00,39935,39935,39880,39890,249
27/07/2007,17.25.00,39890,39915,39780,39835,282
27/07/2007,17.30.00,39830,39850,39800,39825,257
27/07/2007,17.35.00,39820,39820,39755,39800,184
30/07/2007,09.00.00,39950,40005,39860,39865,322
30/07/2007,09.05.00,39880,39900,39770,39790,279
30/07/2007,09.10.00,39790,39890,39790,39865,215
30/07/2007,09.15.00,39860,39915,39860,39915,160
30/07/2007,09.20.00,39915,39960,39905,39950,185
30/07/2007,09.25.00,39950,40040,39950,40020,295
30/07/2007,09.30.00,40025,40050,40010,40040,227
30/07/2007,09.35.00,40035,40070,40010,40010,222
30/07/2007,09.40.00,40010,40010,39965,39980,157
30/07/2007,09.45.00,39990,40065,39990,40035,152
30/07/2007,09.50.00,40035,40085,40030,40040,110
30/07/2007,09.55.00,40040,40040,39980,40000,101
30/07/2007,10.00.00,40005,40010,39955,39985,133
30/07/2007,10.05.00,39980,39990,39950,39950,134
30/07/2007,10.10.00,39950,39960,39895,39910,198
30/07/2007,10.15.00,39910,39980,39905,39955,242
30/07/2007,10.20.00,39965,39975,39950,39975,65
30/07/2007,10.25.00,39970,39975,39950,39965,36
30/07/2007,10.30.00,39965,39965,39930,39955,76
30/07/2007,10.35.00,39945,39955,39905,39930,110
30/07/2007,10.40.00,39935,39945,39895,39905,99
30/07/2007,10.45.00,39895,39895,39820,39850,196
30/07/2007,10.50.00,39850,39865,39760,39815,261
30/07/2007,10.55.00,39800,39815,39760,39770,169
30/07/2007,11.00.00,39775,39795,39725,39785,213
30/07/2007,11.05.00,39785,39800,39740,39760,191
30/07/2007,11.10.00,39760,39770,39680,39700,149
30/07/2007,11.15.00,39695,39745,39695,39720,110
30/07/2007,11.20.00,39725,39780,39725,39760,118
30/07/2007,11.25.00,39760,39845,39755,39845,172
30/07/2007,11.30.00,39845,39845,39805,39815,63
30/07/2007,11.35.00,39835,39855,39820,39840,81
30/07/2007,11.40.00,39845,39845,39795,39810,69
30/07/2007,11.45.00,39815,39820,39755,39770,75
30/07/2007,11.50.00,39765,39790,39760,39780,26
30/07/2007,11.55.00,39785,39840,39785,39830,66
30/07/2007,12.00.00,39830,39830,39800,39815,64
30/07/2007,12.05.00,39810,39870,39810,39870,473
30/07/2007,12.10.00,39865,39870,39840,39850,44
30/07/2007,12.15.00,39855,39905,39850,39900,78
30/07/2007,12.20.00,39900,39900,39835,39835,134
30/07/2007,12.25.00,39835,39850,39820,39820,75
30/07/2007,12.30.00,39820,39820,39680,39710,366
30/07/2007,12.35.00,39710,39720,39610,39660,337
30/07/2007,12.40.00,39665,39710,39600,39710,323
30/07/2007,12.45.00,39695,39710,39660,39670,140
30/07/2007,12.50.00,39665,39770,39655,39765,169
30/07/2007,12.55.00,39770,39785,39740,39775,86
30/07/2007,13.00.00,39770,39880,39765,39840,193
30/07/2007,13.05.00,39825,39825,39770,39800,106
30/07/2007,13.10.00,39795,39830,39785,39800,99
30/07/2007,13.15.00,39810,39815,39760,39775,56
30/07/2007,13.20.00,39770,39780,39730,39730,118
30/07/2007,13.25.00,39735,39740,39710,39725,52
30/07/2007,13.30.00,39725,39755,39725,39730,40
30/07/2007,13.35.00,39730,39785,39730,39765,55
30/07/2007,13.40.00,39770,39775,39725,39755,58
30/07/2007,13.45.00,39760,39770,39745,39750,25
30/07/2007,13.50.00,39750,39770,39730,39730,24
30/07/2007,13.55.00,39725,39735,39675,39695,67
30/07/2007,14.00.00,39680,39700,39630,39655,78
30/07/2007,14.05.00,39645,39680,39630,39680,141
30/07/2007,14.10.00,39670,39705,39665,39700,89
30/07/2007,14.15.00,39685,39745,39685,39740,149
30/07/2007,14.20.00,39740,39820,39740,39815,197
30/07/2007,14.25.00,39820,39820,39795,39795,128
30/07/2007,14.30.00,39805,39855,39795,39850,160
30/07/2007,14.35.00,39840,39890,39825,39890,82
30/07/2007,14.40.00,39890,39900,39875,39890,41
30/07/2007,14.45.00,39890,39935,39890,39910,121
30/07/2007,14.50.00,39905,39905,39835,39855,125
30/07/2007,14.55.00,39855,39865,39850,39865,31
30/07/2007,15.00.00,39865,39920,39865,39915,91
30/07/2007,15.05.00,39910,39955,39905,39940,92
30/07/2007,15.10.00,39935,39955,39900,39915,100
30/07/2007,15.15.00,39905,39925,39900,39915,65
30/07/2007,15.20.00,39920,39935,39920,39920,21
30/07/2007,15.25.00,39925,39925,39890,39920,50
30/07/2007,15.30.00,39915,39975,39915,39975,88
30/07/2007,15.35.00,39930,39930,39870,39870,96
30/07/2007,15.40.00,39875,39880,39790,39855,224
30/07/2007,15.45.00,39860,39925,39860,39925,130
30/07/2007,16.00.00,40005,40030,39945,39970,273
30/07/2007,16.05.00,39975,39990,39880,39970,250
30/07/2007,16.10.00,39965,40000,39920,39920,222
30/07/2007,16.15.00,39925,39960,39875,39935,273
30/07/2007,16.20.00,39930,40020,39930,39990,201
30/07/2007,16.25.00,40000,40000,39960,39965,104
30/07/2007,16.30.00,39965,39965,39885,39900,232
30/07/2007,16.35.00,39915,39945,39850,39900,259
30/07/2007,16.40.00,39880,39905,39840,39860,196
30/07/2007,16.45.00,39855,39885,39800,39850,185
30/07/2007,16.50.00,39845,39880,39820,39865,151
30/07/2007,16.55.00,39875,39880,39795,39795,223
30/07/2007,17.00.00,39805,39870,39795,39825,216
30/07/2007,17.05.00,39820,39835,39755,39775,225
30/07/2007,17.10.00,39775,39785,39710,39750,257
30/07/2007,17.15.00,39755,39810,39750,39795,170
30/07/2007,17.20.00,39785,39810,39750,39750,269
30/07/2007,17.25.00,39760,39790,39730,39775,277
30/07/2007,17.30.00,39760,39775,39730,39740,403
30/07/2007,17.35.00,39735,39755,39730,39745,122
31/07/2007,09.00.00,40080,40100,40005,40060,346
31/07/2007,09.05.00,40065,40170,40065,40170,604
31/07/2007,09.10.00,40170,40180,40135,40135,253
31/07/2007,09.15.00,40135,40185,40110,40160,243
31/07/2007,09.20.00,40160,40180,40070,40110,302
31/07/2007,09.25.00,40110,40125,40065,40095,136
31/07/2007,09.30.00,40090,40135,40055,40130,296
31/07/2007,09.35.00,40135,40145,40110,40135,140
31/07/2007,09.40.00,40135,40145,40110,40120,166
31/07/2007,09.45.00,40120,40155,40120,40150,166
31/07/2007,09.50.00,40150,40165,40145,40160,101
31/07/2007,09.55.00,40155,40190,40130,40145,254
31/07/2007,10.00.00,40145,40180,40145,40165,146
31/07/2007,10.05.00,40165,40215,40160,40215,278
31/07/2007,10.10.00,40215,40220,40180,40195,116
31/07/2007,10.15.00,40190,40205,40180,40195,95
31/07/2007,10.20.00,40195,40195,40130,40130,203
31/07/2007,10.25.00,40130,40210,40130,40210,125
31/07/2007,10.30.00,40205,40250,40205,40230,197
31/07/2007,10.35.00,40230,40285,40230,40270,258
31/07/2007,10.40.00,40270,40275,40250,40260,140
31/07/2007,10.45.00,40265,40300,40260,40275,243
31/07/2007,10.50.00,40280,40330,40265,40320,220
31/07/2007,10.55.00,40320,40385,40315,40375,279
31/07/2007,11.00.00,40375,40390,40330,40360,257
31/07/2007,11.05.00,40360,40375,40345,40365,128
31/07/2007,11.10.00,40360,40390,40335,40340,169
31/07/2007,11.15.00,40345,40370,40340,40370,220
31/07/2007,11.20.00,40365,40420,40365,40390,314
31/07/2007,11.25.00,40390,40400,40375,40375,89
31/07/2007,11.30.00,40375,40375,40340,40370,60
31/07/2007,11.35.00,40365,40370,40345,40350,46
31/07/2007,11.40.00,40345,40365,40345,40350,38
31/07/2007,11.45.00,40350,40380,40335,40380,97
31/07/2007,11.50.00,40385,40395,40370,40380,70
31/07/2007,11.55.00,40380,40440,40380,40420,151
31/07/2007,12.00.00,40420,40430,40405,40410,72
31/07/2007,12.05.00,40425,40425,40405,40410,28
31/07/2007,12.10.00,40405,40405,40345,40350,165
31/07/2007,12.15.00,40350,40380,40345,40355,160
31/07/2007,12.20.00,40355,40375,40355,40365,56
31/07/2007,12.25.00,40365,40365,40345,40350,36
31/07/2007,12.30.00,40350,40370,40350,40370,21
31/07/2007,12.35.00,40365,40370,40360,40370,18
31/07/2007,12.40.00,40370,40390,40370,40385,63
31/07/2007,12.45.00,40390,40410,40380,40410,39
31/07/2007,12.50.00,40405,40420,40385,40410,77
31/07/2007,12.55.00,40410,40415,40400,40415,49
31/07/2007,13.00.00,40415,40460,40415,40460,165
31/07/2007,13.05.00,40455,40455,40405,40410,148
31/07/2007,13.10.00,40410,40435,40405,40435,78
31/07/2007,13.15.00,40430,40455,40430,40450,79
31/07/2007,13.20.00,40450,40465,40440,40445,147
31/07/2007,13.25.00,40445,40470,40430,40455,141
31/07/2007,13.30.00,40455,40485,40450,40480,236
31/07/2007,13.35.00,40480,40480,40455,40460,96
31/07/2007,13.40.00,40465,40465,40435,40440,59
31/07/2007,13.45.00,40440,40465,40440,40455,42
31/07/2007,13.50.00,40455,40455,40450,40450,18
31/07/2007,13.55.00,40455,40475,40455,40460,56
31/07/2007,14.00.00,40470,40475,40445,40450,35
31/07/2007,14.05.00,40450,40455,40445,40445,15
31/07/2007,14.10.00,40445,40450,40425,40450,46
31/07/2007,14.15.00,40450,40465,40430,40465,56
31/07/2007,14.20.00,40465,40475,40455,40460,77
31/07/2007,14.25.00,40450,40450,40435,40450,73
31/07/2007,14.30.00,40450,40500,40440,40470,331
31/07/2007,14.35.00,40470,40495,40425,40435,168
31/07/2007,14.40.00,40445,40460,40415,40430,120
31/07/2007,14.45.00,40435,40435,40350,40390,229
31/07/2007,14.50.00,40385,40400,40340,40400,246
31/07/2007,14.55.00,40400,40405,40370,40380,137
31/07/2007,15.00.00,40375,40425,40375,40395,171
31/07/2007,15.05.00,40400,40415,40360,40405,113
31/07/2007,15.10.00,40405,40415,40335,40350,175
31/07/2007,15.15.00,40355,40365,40340,40365,169
31/07/2007,15.20.00,40355,40380,40335,40380,97
31/07/2007,15.35.00,40385,40385,40330,40340,144
31/07/2007,15.40.00,40340,40385,40320,40325,378
31/07/2007,15.45.00,40325,40365,40305,40345,324
31/07/2007,15.50.00,40355,40380,40325,40370,135
31/07/2007,15.55.00,40365,40385,40355,40380,94
31/07/2007,16.00.00,40385,40470,40385,40430,344
31/07/2007,16.05.00,40430,40455,40415,40445,171
31/07/2007,16.10.00,40445,40465,40420,40420,364
31/07/2007,16.15.00,40420,40430,40365,40390,294
31/07/2007,16.20.00,40390,40390,40340,40360,298
31/07/2007,16.25.00,40360,40380,40295,40295,410
31/07/2007,16.30.00,40310,40360,40300,40330,327
31/07/2007,16.35.00,40325,40335,40295,40295,321
31/07/2007,16.40.00,40295,40295,40255,40260,309
31/07/2007,16.45.00,40260,40265,40195,40220,397
31/07/2007,16.50.00,40215,40220,40150,40170,397
31/07/2007,16.55.00,40175,40265,40175,40265,365
31/07/2007,17.00.00,40260,40310,40235,40300,191
31/07/2007,17.05.00,40300,40375,40300,40360,186
31/07/2007,17.10.00,40360,40385,40360,40370,180
31/07/2007,17.15.00,40380,40405,40350,40405,361
31/07/2007,17.20.00,40405,40410,40360,40365,538
31/07/2007,17.25.00,40365,40480,40365,40450,453
31/07/2007,17.30.00,40450,40495,40450,40485,318
31/07/2007,17.35.00,40485,40495,40465,40490,226
01/08/2007,09.00.00,39705,39715,39605,39650,1075
01/08/2007,09.05.00,39660,39665,39555,39560,716
01/08/2007,09.10.00,39560,39625,39515,39585,560
01/08/2007,09.15.00,39580,39635,39545,39635,300
01/08/2007,09.20.00,39640,39740,39625,39735,489
01/08/2007,09.25.00,39740,39755,39670,39695,358
01/08/2007,09.30.00,39685,39685,39590,39620,321
01/08/2007,09.35.00,39625,39680,39605,39680,283
01/08/2007,09.40.00,39685,39705,39615,39625,278
01/08/2007,09.45.00,39630,39685,39620,39685,144
01/08/2007,09.50.00,39690,39690,39620,39625,192
01/08/2007,09.55.00,39625,39660,39580,39615,238
01/08/2007,10.00.00,39615,39680,39615,39640,235
01/08/2007,10.05.00,39640,39665,39640,39645,90
01/08/2007,10.10.00,39650,39655,39560,39590,304
01/08/2007,10.15.00,39590,39620,39555,39605,209
01/08/2007,10.20.00,39595,39600,39535,39540,254
01/08/2007,10.25.00,39540,39540,39480,39525,448
01/08/2007,10.30.00,39530,39530,39425,39460,345
01/08/2007,10.35.00,39465,39465,39380,39395,318
01/08/2007,10.40.00,39395,39475,39355,39460,366
01/08/2007,10.45.00,39450,39455,39385,39425,254
01/08/2007,10.50.00,39435,39490,39435,39470,152
01/08/2007,10.55.00,39470,39480,39460,39465,129
01/08/2007,11.00.00,39465,39465,39410,39440,110
01/08/2007,11.05.00,39430,39510,39425,39510,155
01/08/2007,11.10.00,39505,39530,39495,39530,104
01/08/2007,11.15.00,39530,39540,39510,39530,103
01/08/2007,11.20.00,39530,39540,39505,39530,128
01/08/2007,11.25.00,39535,39550,39520,39535,75
01/08/2007,11.30.00,39535,39560,39530,39535,93
01/08/2007,11.35.00,39540,39550,39490,39490,122
01/08/2007,11.40.00,39490,39575,39490,39560,138
01/08/2007,11.45.00,39560,39620,39550,39610,210
01/08/2007,11.50.00,39600,39725,39600,39670,466
01/08/2007,11.55.00,39670,39720,39660,39695,260
01/08/2007,12.00.00,39700,39750,39670,39685,295
01/08/2007,12.05.00,39685,39700,39630,39630,294
01/08/2007,12.10.00,39635,39645,39600,39620,152
01/08/2007,12.15.00,39620,39655,39580,39640,166
01/08/2007,12.20.00,39635,39720,39625,39715,148
01/08/2007,12.25.00,39710,39740,39680,39685,160
01/08/2007,12.30.00,39690,39700,39665,39670,95
01/08/2007,12.35.00,39660,39680,39650,39660,58
01/08/2007,12.40.00,39660,39685,39590,39615,287
01/08/2007,12.45.00,39605,39640,39590,39640,84
01/08/2007,12.50.00,39640,39655,39625,39645,89
01/08/2007,12.55.00,39645,39690,39645,39675,82
01/08/2007,13.00.00,39685,39740,39680,39725,192
01/08/2007,13.05.00,39735,39765,39690,39720,248
01/08/2007,13.10.00,39725,39770,39690,39770,265
01/08/2007,13.15.00,39770,39790,39750,39775,176
01/08/2007,13.20.00,39780,39790,39735,39760,185
01/08/2007,13.25.00,39760,39780,39710,39725,194
01/08/2007,13.30.00,39720,39730,39685,39720,137
01/08/2007,13.35.00,39720,39760,39695,39760,65
01/08/2007,13.40.00,39760,39770,39710,39710,109
01/08/2007,13.45.00,39715,39725,39655,39670,191
01/08/2007,13.50.00,39670,39720,39655,39700,80
01/08/2007,13.55.00,39705,39735,39685,39725,118
01/08/2007,14.00.00,39725,39780,39725,39760,182
01/08/2007,14.05.00,39760,39805,39760,39790,136
01/08/2007,14.10.00,39795,39800,39765,39780,65
01/08/2007,14.15.00,39770,39770,39665,39770,446
01/08/2007,14.20.00,39770,39785,39720,39735,161
01/08/2007,14.25.00,39735,39830,39735,39825,212
01/08/2007,14.30.00,39830,39845,39800,39835,165
01/08/2007,14.35.00,39835,39860,39795,39820,136
01/08/2007,14.40.00,39820,39845,39800,39805,658
01/08/2007,14.45.00,39810,39825,39795,39820,36
01/08/2007,14.50.00,39825,39855,39825,39845,130
01/08/2007,14.55.00,39850,39900,39850,39870,247
01/08/2007,15.00.00,39870,39870,39825,39825,94
01/08/2007,15.05.00,39830,39870,39830,39855,66
01/08/2007,15.10.00,39850,39860,39805,39810,108
01/08/2007,15.15.00,39815,39850,39810,39850,65
01/08/2007,15.20.00,39845,39850,39815,39830,58
01/08/2007,15.25.00,39835,39840,39780,39795,104
01/08/2007,15.30.00,39790,39935,39785,39900,451
01/08/2007,15.35.00,39900,39960,39900,39900,396
01/08/2007,15.40.00,39900,39930,39800,39825,309
01/08/2007,15.45.00,39815,39830,39680,39740,708
01/08/2007,15.50.00,39740,39850,39740,39850,503
01/08/2007,15.55.00,39850,39875,39785,39840,353
01/08/2007,16.00.00,39835,39980,39815,39900,730
01/08/2007,16.05.00,39895,39950,39835,39920,512
01/08/2007,16.10.00,39920,39995,39915,39950,424
01/08/2007,16.15.00,39955,39990,39915,39955,449
01/08/2007,16.20.00,39960,39980,39915,39950,361
01/08/2007,16.25.00,39945,39965,39865,39900,444
01/08/2007,16.30.00,39900,39945,39880,39905,355
01/08/2007,16.35.00,39900,39920,39805,39850,415
01/08/2007,16.40.00,39845,39905,39810,39815,359
01/08/2007,16.45.00,39825,39830,39740,39810,417
01/08/2007,16.50.00,39810,39845,39745,39770,249
01/08/2007,16.55.00,39780,39790,39675,39685,478
01/08/2007,17.00.00,39680,39680,39605,39620,398
01/08/2007,17.05.00,39630,39685,39610,39655,345
01/08/2007,17.10.00,39660,39755,39645,39730,264
01/08/2007,17.15.00,39715,39770,39690,39755,398
01/08/2007,17.20.00,39765,39775,39695,39695,376
01/08/2007,17.25.00,39690,39695,39540,39555,463
01/08/2007,17.30.00,39550,39645,39550,39630,403
01/08/2007,17.35.00,39625,39670,39620,39660,199
02/08/2007,09.00.00,39905,39960,39830,39830,526
02/08/2007,09.05.00,39840,39865,39750,39795,540
02/08/2007,09.10.00,39780,39830,39775,39780,479
02/08/2007,09.15.00,39780,39785,39705,39785,395
02/08/2007,09.20.00,39785,39805,39745,39750,251
02/08/2007,09.25.00,39760,39780,39710,39745,228
02/08/2007,09.30.00,39745,39775,39710,39740,225
02/08/2007,09.35.00,39735,39805,39730,39795,243
02/08/2007,09.40.00,39800,39845,39795,39810,270
02/08/2007,09.45.00,39805,39850,39805,39815,259
02/08/2007,09.50.00,39820,39860,39775,39795,439
02/08/2007,09.55.00,39800,39840,39775,39830,282
02/08/2007,10.00.00,39830,39830,39760,39790,236
02/08/2007,10.05.00,39785,39790,39740,39760,149
02/08/2007,10.10.00,39760,39765,39750,39760,90
02/08/2007,10.15.00,39765,39765,39700,39730,216
02/08/2007,10.20.00,39730,39765,39715,39720,162
02/08/2007,10.25.00,39720,39750,39715,39750,100
02/08/2007,10.30.00,39750,39755,39725,39740,76
02/08/2007,10.35.00,39745,39775,39745,39760,106
02/08/2007,10.40.00,39770,39800,39770,39800,133
02/08/2007,10.45.00,39800,39810,39765,39765,109
02/08/2007,10.50.00,39765,39765,39730,39730,132
02/08/2007,10.55.00,39730,39740,39715,39715,71
02/08/2007,11.00.00,39715,39740,39710,39740,130
02/08/2007,11.05.00,39735,39745,39685,39685,99
02/08/2007,11.10.00,39685,39700,39665,39695,150
02/08/2007,11.15.00,39700,39700,39655,39660,128
02/08/2007,11.20.00,39660,39700,39655,39670,95
02/08/2007,11.25.00,39665,39710,39655,39695,256
02/08/2007,11.30.00,39700,39705,39680,39695,47
02/08/2007,11.35.00,39690,39715,39675,39710,57
02/08/2007,11.40.00,39720,39745,39715,39730,77
02/08/2007,11.45.00,39725,39740,39715,39740,41
02/08/2007,11.50.00,39740,39765,39735,39735,113
02/08/2007,11.55.00,39740,39750,39710,39720,65
02/08/2007,12.00.00,39725,39755,39705,39735,203
02/08/2007,12.05.00,39730,39770,39725,39755,69
02/08/2007,12.10.00,39760,39785,39760,39760,97
02/08/2007,12.15.00,39770,39775,39745,39760,64
02/08/2007,12.20.00,39760,39795,39750,39780,127
02/08/2007,12.25.00,39780,39805,39770,39795,98
02/08/2007,12.30.00,39795,39805,39760,39760,146
02/08/2007,12.35.00,39775,39775,39735,39750,163
02/08/2007,12.40.00,39750,39760,39725,39745,83
02/08/2007,12.45.00,39750,39770,39725,39740,79
02/08/2007,12.50.00,39740,39745,39720,39740,29
02/08/2007,12.55.00,39735,39740,39720,39740,33
02/08/2007,13.00.00,39740,39770,39725,39770,49
02/08/2007,13.05.00,39775,39790,39770,39775,67
02/08/2007,13.10.00,39770,39805,39765,39805,36
02/08/2007,13.15.00,39800,39830,39800,39810,78
02/08/2007,13.20.00,39810,39825,39805,39820,52
02/08/2007,13.25.00,39830,39900,39825,39885,214
02/08/2007,13.30.00,39885,39900,39860,39870,103
02/08/2007,13.35.00,39875,39875,39855,39875,80
02/08/2007,13.40.00,39875,39880,39855,39870,82
02/08/2007,13.45.00,39860,39860,39850,39855,32
02/08/2007,13.50.00,39850,39850,39805,39815,88
02/08/2007,13.55.00,39815,39855,39815,39840,58
02/08/2007,14.00.00,39845,39860,39845,39850,27
02/08/2007,14.05.00,39845,39855,39840,39845,43
02/08/2007,14.10.00,39850,39880,39830,39880,83
02/08/2007,14.15.00,39880,39880,39855,39865,82
02/08/2007,14.20.00,39860,39880,39850,39880,69
02/08/2007,14.25.00,39870,39870,39855,39860,60
02/08/2007,14.30.00,39860,39910,39860,39910,171
02/08/2007,14.35.00,39910,39940,39905,39930,186
02/08/2007,14.40.00,39925,39940,39885,39940,117
02/08/2007,14.45.00,39940,39970,39930,39960,141
02/08/2007,14.50.00,39960,39960,39940,39945,76
02/08/2007,14.55.00,39945,39955,39935,39945,47
02/08/2007,15.00.00,39935,39940,39840,39860,184
02/08/2007,15.05.00,39865,39890,39860,39890,1621
02/08/2007,15.10.00,39890,39955,39865,39910,346
02/08/2007,15.15.00,39915,39935,39910,39925,91
02/08/2007,15.20.00,39920,39925,39890,39900,75
02/08/2007,15.25.00,39895,39900,39860,39860,68
02/08/2007,15.30.00,39865,39925,39850,39920,205
02/08/2007,15.35.00,39915,39925,39880,39920,96
02/08/2007,15.40.00,39925,39970,39920,39920,189
02/08/2007,15.45.00,39925,39985,39915,39985,259
02/08/2007,15.50.00,39985,39985,39940,39940,195
02/08/2007,15.55.00,39950,39965,39920,39960,650
02/08/2007,16.00.00,39965,39970,39915,39935,231
02/08/2007,16.05.00,39930,39930,39850,39880,266
02/08/2007,16.10.00,39875,39890,39845,39880,316
02/08/2007,16.15.00,39880,39920,39860,39870,253
02/08/2007,16.20.00,39875,39940,39850,39920,328
02/08/2007,16.25.00,39920,39940,39885,39920,235
02/08/2007,16.30.00,39925,39975,39895,39920,269
02/08/2007,16.35.00,39925,39965,39920,39950,168
02/08/2007,16.40.00,39950,39995,39945,39970,307
02/08/2007,16.45.00,39970,39975,39910,39945,150
02/08/2007,16.50.00,39950,39965,39935,39955,147
02/08/2007,16.55.00,39950,39965,39905,39905,254
02/08/2007,17.00.00,39905,39905,39820,39835,394
02/08/2007,17.05.00,39840,39885,39815,39825,375
02/08/2007,17.10.00,39820,39825,39785,39800,445
02/08/2007,17.15.00,39805,39835,39775,39835,270
02/08/2007,17.20.00,39840,39895,39820,39880,340
02/08/2007,17.25.00,39880,39930,39875,39920,255
02/08/2007,17.30.00,39925,39930,39880,39915,129
02/08/2007,17.35.00,39915,39920,39885,39900,118
03/08/2007,09.00.00,39975,40020,39940,39950,319
03/08/2007,09.05.00,39950,40000,39950,39965,255
03/08/2007,09.10.00,39965,39970,39910,39930,131
03/08/2007,09.15.00,39920,39955,39915,39950,97
03/08/2007,09.20.00,39950,40005,39945,40005,317
03/08/2007,09.25.00,40005,40045,40005,40040,243
03/08/2007,09.30.00,40045,40070,40045,40055,179
03/08/2007,09.35.00,40060,40075,40045,40050,150
03/08/2007,09.40.00,40050,40065,40045,40060,141
03/08/2007,09.45.00,40055,40055,40000,40005,263
03/08/2007,09.50.00,40005,40005,39955,39975,187
03/08/2007,09.55.00,39975,39975,39895,39915,272
03/08/2007,10.00.00,39900,39950,39900,39945,127
03/08/2007,10.05.00,39945,39965,39930,39955,121
03/08/2007,10.10.00,39965,39995,39965,39970,104
03/08/2007,10.15.00,39980,39985,39940,39945,121
03/08/2007,10.20.00,39945,39970,39945,39960,64
03/08/2007,10.25.00,39970,39970,39945,39965,59
03/08/2007,10.30.00,39965,39975,39935,39950,171
03/08/2007,10.35.00,39950,39955,39930,39940,156
03/08/2007,10.40.00,39940,39970,39915,39950,251
03/08/2007,10.45.00,39945,39975,39945,39950,114
03/08/2007,10.50.00,39950,39975,39940,39960,158
03/08/2007,10.55.00,39960,39970,39945,39965,141
03/08/2007,11.00.00,39965,40040,39960,40030,212
03/08/2007,11.05.00,40030,40035,40010,40025,115
03/08/2007,11.10.00,40025,40030,40005,40005,69
03/08/2007,11.15.00,40005,40040,40005,40015,127
03/08/2007,11.20.00,40015,40035,40015,40030,49
03/08/2007,11.25.00,40035,40040,39975,39985,98
03/08/2007,11.30.00,39985,39995,39965,39985,54
03/08/2007,11.35.00,39975,40005,39975,39985,35
03/08/2007,11.40.00,39985,40010,39980,40005,28
03/08/2007,11.45.00,40000,40000,39980,39980,22
03/08/2007,11.50.00,39975,39985,39965,39965,24
03/08/2007,11.55.00,39960,39970,39945,39970,45
03/08/2007,12.00.00,39970,40005,39970,40005,94
03/08/2007,12.05.00,40005,40020,39995,40005,48
03/08/2007,12.10.00,40005,40020,39990,40000,54
03/08/2007,12.15.00,40010,40010,39970,39975,52
03/08/2007,12.20.00,39975,39985,39975,39985,15
03/08/2007,12.25.00,39995,40020,39995,39995,40
03/08/2007,12.30.00,39995,40015,39985,40015,39
03/08/2007,12.35.00,40015,40015,39990,39995,25
03/08/2007,12.40.00,39995,40000,39960,39985,42
03/08/2007,12.45.00,39985,39985,39950,39960,43
03/08/2007,12.50.00,39960,39995,39960,39995,20
03/08/2007,12.55.00,39995,40005,39990,40000,26
03/08/2007,13.00.00,40000,40000,39970,39975,35
03/08/2007,13.05.00,39980,39995,39980,39995,25
03/08/2007,13.10.00,39995,40010,39990,40005,52
03/08/2007,13.15.00,40005,40015,40005,40015,14
03/08/2007,13.20.00,40015,40015,39995,40005,14
03/08/2007,13.25.00,40000,40020,40000,40010,37
03/08/2007,13.30.00,40010,40040,40010,40030,79
03/08/2007,13.35.00,40035,40040,40025,40035,19
03/08/2007,13.40.00,40030,40065,40030,40065,57
03/08/2007,13.45.00,40065,40080,40040,40050,86
03/08/2007,13.50.00,40050,40050,40020,40020,98
03/08/2007,13.55.00,40030,40035,40020,40025,32
03/08/2007,14.00.00,40025,40040,40025,40035,28
03/08/2007,14.05.00,40020,40035,40020,40030,19
03/08/2007,14.10.00,40030,40040,40000,40040,82
03/08/2007,14.15.00,40040,40060,40030,40050,43
03/08/2007,14.20.00,40055,40115,40055,40100,159
03/08/2007,14.25.00,40095,40115,40080,40110,156
03/08/2007,14.30.00,40110,40110,39965,39965,596
03/08/2007,14.35.00,39965,39980,39870,39920,525
03/08/2007,14.40.00,39920,39940,39875,39935,249
03/08/2007,14.45.00,39930,39960,39900,39940,379
03/08/2007,14.50.00,39935,39960,39915,39950,141
03/08/2007,14.55.00,39955,39960,39915,39920,150
03/08/2007,15.00.00,39920,39935,39910,39920,71
03/08/2007,15.05.00,39920,39925,39885,39905,80
03/08/2007,15.10.00,39905,39905,39850,39885,191
03/08/2007,15.15.00,39885,39895,39870,39880,59
03/08/2007,15.20.00,39875,39875,39830,39840,116
03/08/2007,15.25.00,39835,39860,39815,39860,102
03/08/2007,15.30.00,39855,39890,39820,39860,308
03/08/2007,15.35.00,39855,39930,39835,39925,301
03/08/2007,15.40.00,39920,39925,39875,39895,148
03/08/2007,15.45.00,39885,39900,39770,39770,362
03/08/2007,15.50.00,39780,39795,39740,39780,329
03/08/2007,15.55.00,39770,39780,39670,39685,294
03/08/2007,16.00.00,39685,39695,39560,39565,690
03/08/2007,16.05.00,39565,39600,39495,39570,611
03/08/2007,16.10.00,39570,39620,39550,39580,349
03/08/2007,16.15.00,39580,39650,39565,39625,257
03/08/2007,16.20.00,39620,39655,39565,39635,251
03/08/2007,16.25.00,39640,39670,39625,39655,204
03/08/2007,16.30.00,39655,39695,39590,39590,344
03/08/2007,16.35.00,39585,39615,39540,39555,288
03/08/2007,16.40.00,39555,39590,39485,39530,310
03/08/2007,16.45.00,39540,39550,39465,39515,291
03/08/2007,16.50.00,39515,39600,39510,39600,162
03/08/2007,16.55.00,39595,39630,39575,39595,246
03/08/2007,17.00.00,39590,39635,39570,39625,273
03/08/2007,17.05.00,39630,39645,39605,39620,209
03/08/2007,17.10.00,39620,39715,39590,39655,406
03/08/2007,17.15.00,39655,39670,39570,39570,351
03/08/2007,17.20.00,39570,39615,39570,39580,301
03/08/2007,17.25.00,39580,39600,39535,39575,224
03/08/2007,17.30.00,39575,39615,39550,39615,141
03/08/2007,17.35.00,39600,39620,39590,39620,95
06/08/2007,09.00.00,39350,39350,39175,39310,762
06/08/2007,09.05.00,39305,39310,39180,39205,498
06/08/2007,09.10.00,39205,39275,39200,39265,399
06/08/2007,09.15.00,39260,39280,39210,39210,223
06/08/2007,09.20.00,39225,39245,39180,39215,235
06/08/2007,09.25.00,39220,39265,39195,39265,212
06/08/2007,09.30.00,39270,39345,39255,39345,261
06/08/2007,09.35.00,39345,39410,39330,39395,297
06/08/2007,09.40.00,39385,39400,39365,39380,164
06/08/2007,09.45.00,39375,39380,39340,39360,139
06/08/2007,09.50.00,39360,39430,39360,39390,244
06/08/2007,09.55.00,39385,39420,39380,39420,126
06/08/2007,10.00.00,39420,39475,39415,39470,221
06/08/2007,10.05.00,39470,39480,39420,39420,105
06/08/2007,10.10.00,39425,39430,39365,39365,158
06/08/2007,10.15.00,39360,39380,39340,39380,140
06/08/2007,10.20.00,39380,39390,39310,39385,130
06/08/2007,10.25.00,39385,39410,39365,39365,148
06/08/2007,10.30.00,39360,39400,39350,39395,150
06/08/2007,10.35.00,39395,39395,39360,39370,97
06/08/2007,10.40.00,39365,39375,39330,39345,172
06/08/2007,10.45.00,39345,39375,39345,39365,139
06/08/2007,10.50.00,39370,39385,39365,39380,73
06/08/2007,10.55.00,39380,39390,39350,39390,108
06/08/2007,11.00.00,39390,39390,39370,39370,36
06/08/2007,11.05.00,39375,39375,39355,39360,41
06/08/2007,11.10.00,39360,39455,39360,39440,212
06/08/2007,11.15.00,39440,39525,39425,39470,277
06/08/2007,11.20.00,39470,39490,39465,39475,112
06/08/2007,11.25.00,39475,39505,39470,39485,193
06/08/2007,11.30.00,39485,39560,39470,39525,259
06/08/2007,11.35.00,39520,39555,39485,39490,154
06/08/2007,11.40.00,39490,39490,39460,39480,49
06/08/2007,11.45.00,39490,39525,39490,39500,83
06/08/2007,11.50.00,39500,39520,39500,39520,35
06/08/2007,11.55.00,39515,39560,39515,39555,88
06/08/2007,12.00.00,39560,39600,39560,39590,161
06/08/2007,12.05.00,39590,39595,39555,39560,109
06/08/2007,12.10.00,39565,39565,39510,39530,106
06/08/2007,12.15.00,39530,39545,39525,39530,42
06/08/2007,12.20.00,39530,39590,39530,39575,112
06/08/2007,12.25.00,39570,39580,39550,39550,58
06/08/2007,12.30.00,39550,39585,39540,39575,108
06/08/2007,12.35.00,39575,39580,39530,39550,86
06/08/2007,12.40.00,39545,39545,39520,39520,27
06/08/2007,12.45.00,39525,39565,39525,39565,61
06/08/2007,12.50.00,39565,39590,39565,39580,63
06/08/2007,12.55.00,39590,39595,39550,39550,98
06/08/2007,13.00.00,39560,39575,39560,39560,41
06/08/2007,13.05.00,39560,39565,39530,39540,81
06/08/2007,13.10.00,39540,39550,39525,39530,34
06/08/2007,13.15.00,39535,39540,39525,39530,27
06/08/2007,13.20.00,39530,39545,39530,39540,14
06/08/2007,13.25.00,39545,39555,39535,39550,27
06/08/2007,13.30.00,39550,39565,39550,39550,38
06/08/2007,13.35.00,39550,39550,39535,39550,20
06/08/2007,13.40.00,39560,39560,39485,39485,96
06/08/2007,13.45.00,39495,39530,39485,39520,119
06/08/2007,13.50.00,39515,39515,39485,39490,49
06/08/2007,13.55.00,39490,39560,39465,39545,188
06/08/2007,14.00.00,39555,39570,39530,39550,113
06/08/2007,14.05.00,39545,39565,39545,39560,28
06/08/2007,14.10.00,39565,39565,39520,39520,76
06/08/2007,14.15.00,39520,39530,39495,39495,68
06/08/2007,14.20.00,39495,39530,39495,39520,72
06/08/2007,14.25.00,39525,39565,39515,39555,132
06/08/2007,14.30.00,39555,39555,39530,39550,54
06/08/2007,14.35.00,39545,39550,39525,39525,31
06/08/2007,14.40.00,39525,39535,39515,39530,95
06/08/2007,14.45.00,39525,39565,39520,39555,97
06/08/2007,14.50.00,39555,39560,39520,39525,69
06/08/2007,14.55.00,39525,39565,39525,39555,108
06/08/2007,15.00.00,39555,39575,39550,39550,76
06/08/2007,15.05.00,39550,39565,39545,39565,43
06/08/2007,15.10.00,39565,39565,39535,39540,65
06/08/2007,15.15.00,39535,39555,39535,39550,42
06/08/2007,15.20.00,39545,39545,39520,39530,46
06/08/2007,15.25.00,39535,39550,39520,39520,67
06/08/2007,15.30.00,39525,39565,39515,39530,181
06/08/2007,15.35.00,39530,39535,39480,39480,219
06/08/2007,15.40.00,39480,39505,39415,39415,340
06/08/2007,15.45.00,39420,39425,39360,39370,679
06/08/2007,15.50.00,39365,39390,39320,39390,489
06/08/2007,15.55.00,39395,39490,39390,39490,522
06/08/2007,16.00.00,39490,39500,39430,39440,350
06/08/2007,16.05.00,39445,39495,39425,39455,294
06/08/2007,16.10.00,39450,39450,39380,39440,272
06/08/2007,16.15.00,39445,39485,39380,39385,313
06/08/2007,16.20.00,39390,39430,39360,39360,479
06/08/2007,16.25.00,39365,39380,39320,39360,446
06/08/2007,16.30.00,39355,39415,39350,39355,227
06/08/2007,16.35.00,39360,39450,39350,39415,416
06/08/2007,16.40.00,39410,39410,39345,39390,249
06/08/2007,16.45.00,39390,39400,39360,39370,165
06/08/2007,16.50.00,39365,39365,39245,39280,328
06/08/2007,16.55.00,39275,39345,39250,39330,340
06/08/2007,17.00.00,39330,39345,39260,39260,243
06/08/2007,17.05.00,39260,39295,39250,39255,219
06/08/2007,17.10.00,39255,39290,39225,39280,332
06/08/2007,17.15.00,39270,39340,39270,39335,261
06/08/2007,17.20.00,39330,39345,39300,39335,254
06/08/2007,17.25.00,39330,39360,39300,39355,383
06/08/2007,17.30.00,39355,39355,39300,39315,178
06/08/2007,17.35.00,39310,39340,39305,39305,168
07/08/2007,09.00.00,39700,39750,39630,39660,610
07/08/2007,09.05.00,39665,39775,39665,39770,693
07/08/2007,09.10.00,39770,39790,39745,39745,396
07/08/2007,09.15.00,39745,39755,39675,39685,269
07/08/2007,09.20.00,39680,39680,39660,39675,248
07/08/2007,09.25.00,39670,39680,39645,39675,232
07/08/2007,09.30.00,39675,39680,39615,39650,194
07/08/2007,09.35.00,39645,39655,39615,39635,96
07/08/2007,09.40.00,39635,39670,39625,39655,91
07/08/2007,09.45.00,39655,39675,39650,39675,94
07/08/2007,09.50.00,39680,39690,39655,39685,109
07/08/2007,09.55.00,39685,39700,39645,39665,195
07/08/2007,10.00.00,39665,39680,39660,39670,89
07/08/2007,10.05.00,39660,39680,39655,39680,72
07/08/2007,10.10.00,39675,39695,39675,39680,84
07/08/2007,10.15.00,39690,39730,39690,39730,125
07/08/2007,10.20.00,39725,39725,39700,39710,154
07/08/2007,10.25.00,39710,39725,39700,39700,76
07/08/2007,10.30.00,39700,39720,39685,39720,94
07/08/2007,10.35.00,39720,39745,39715,39735,130
07/08/2007,10.40.00,39740,39740,39720,39740,56
07/08/2007,10.45.00,39740,39780,39735,39775,141
07/08/2007,10.50.00,39780,39820,39780,39805,209
07/08/2007,10.55.00,39805,39810,39785,39810,76
07/08/2007,11.00.00,39810,39820,39795,39805,95
07/08/2007,11.05.00,39810,39815,39780,39785,85
07/08/2007,11.10.00,39780,39790,39765,39780,51
07/08/2007,11.15.00,39780,39795,39780,39790,65
07/08/2007,11.20.00,39780,39780,39765,39770,52
07/08/2007,11.25.00,39770,39810,39765,39790,70
07/08/2007,11.30.00,39790,39800,39780,39780,56
07/08/2007,11.35.00,39780,39805,39775,39795,78
07/08/2007,11.40.00,39795,39800,39790,39795,22
07/08/2007,11.45.00,39795,39810,39795,39810,73
07/08/2007,11.50.00,39815,39840,39810,39835,102
07/08/2007,11.55.00,39835,39840,39825,39830,66
07/08/2007,12.00.00,39830,39845,39825,39835,115
07/08/2007,12.05.00,39835,39835,39815,39815,66
07/08/2007,12.10.00,39815,39825,39805,39820,72
07/08/2007,12.15.00,39820,39825,39805,39805,90
07/08/2007,12.20.00,39805,39820,39800,39800,82
07/08/2007,12.25.00,39800,39810,39790,39795,68
07/08/2007,12.30.00,39800,39845,39800,39825,121
07/08/2007,12.35.00,39830,39840,39820,39835,88
07/08/2007,12.40.00,39835,39835,39815,39825,81
07/08/2007,12.45.00,39830,39860,39830,39855,97
07/08/2007,12.50.00,39855,39855,39840,39845,30
07/08/2007,12.55.00,39850,39860,39840,39845,94
07/08/2007,13.00.00,39845,39855,39835,39845,67
07/08/2007,13.05.00,39845,39850,39835,39850,45
07/08/2007,13.10.00,39855,39865,39855,39860,50
07/08/2007,13.15.00,39860,39865,39840,39840,34
07/08/2007,13.20.00,39840,39845,39830,39845,30
07/08/2007,13.25.00,39840,39840,39825,39830,80
07/08/2007,13.30.00,39825,39845,39820,39845,83
07/08/2007,13.35.00,39850,39870,39845,39845,54
07/08/2007,13.40.00,39845,39865,39845,39865,41
07/08/2007,13.45.00,39865,39890,39865,39865,138
07/08/2007,13.50.00,39865,39870,39850,39860,30
07/08/2007,13.55.00,39855,39880,39855,39875,58
07/08/2007,14.00.00,39870,39875,39850,39850,43
07/08/2007,14.05.00,39850,39865,39850,39865,46
07/08/2007,14.10.00,39865,39880,39865,39870,49
07/08/2007,14.15.00,39875,39920,39875,39905,211
07/08/2007,14.20.00,39910,39915,39890,39905,111
07/08/2007,14.25.00,39905,39920,39905,39910,56
07/08/2007,14.30.00,39910,39910,39810,39815,438
07/08/2007,14.35.00,39810,39825,39790,39800,292
07/08/2007,14.40.00,39805,39810,39760,39770,2290
07/08/2007,14.45.00,39770,39780,39745,39750,209
07/08/2007,14.50.00,39745,39760,39735,39755,295
07/08/2007,14.55.00,39750,39780,39735,39775,177
07/08/2007,15.00.00,39780,39780,39755,39755,83
07/08/2007,15.05.00,39750,39750,39730,39735,122
07/08/2007,15.10.00,39730,39735,39705,39710,186
07/08/2007,15.15.00,39710,39720,39700,39720,192
07/08/2007,15.20.00,39720,39725,39710,39720,75
07/08/2007,15.25.00,39720,39745,39710,39740,219
07/08/2007,15.30.00,39735,39740,39680,39730,353
07/08/2007,15.35.00,39735,39750,39700,39735,319
07/08/2007,15.40.00,39730,39750,39725,39740,226
07/08/2007,15.45.00,39740,39765,39735,39760,316
07/08/2007,15.50.00,39760,39790,39750,39785,295
07/08/2007,15.55.00,39780,39830,39780,39830,346
07/08/2007,16.00.00,39830,39890,39820,39890,399
07/08/2007,16.05.00,39885,39935,39885,39925,322
07/08/2007,16.10.00,39920,39930,39865,39870,251
07/08/2007,16.15.00,39870,39945,39870,39890,321
07/08/2007,16.20.00,39885,39920,39860,39860,126
07/08/2007,16.25.00,39860,39885,39855,39880,135
07/08/2007,16.30.00,39875,39895,39860,39890,183
07/08/2007,16.35.00,39885,39900,39870,39870,110
07/08/2007,16.40.00,39870,39875,39830,39845,213
07/08/2007,16.45.00,39840,39895,39835,39890,161
07/08/2007,16.50.00,39885,39895,39860,39880,129
07/08/2007,16.55.00,39875,39885,39860,39885,88
07/08/2007,17.00.00,39885,39970,39885,39970,268
07/08/2007,17.05.00,39965,39980,39940,39950,268
07/08/2007,17.10.00,39945,39980,39945,39960,176
07/08/2007,17.15.00,39955,40000,39945,39980,238
07/08/2007,17.20.00,39990,40045,39975,40040,348
07/08/2007,17.25.00,40040,40125,40035,40075,510
07/08/2007,17.30.00,40065,40115,40060,40090,250
07/08/2007,17.35.00,40080,40080,40010,40020,210
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/08/2007,17:31:00,40080,40085,40075,40080,18
24/08/2007,17:32:00,40080,40080,40075,40075,14
24/08/2007,17:33:00,40075,40080,40075,40080,14
24/08/2007,17:34:00,40075,40075,40050,40055,48
24/08/2007,17:35:00,40050,40050,40040,40040,36
24/08/2007,17:36:00,40035,40035,40010,40020,48
24/08/2007,17:37:00,40020,40025,40015,40025,20
24/08/2007,17:38:00,40020,40035,40015,40020,21
24/08/2007,17:39:00,40020,40025,40005,40020,49
27/08/2007,09:00:00,40180,40215,40180,40200,51
27/08/2007,09:01:00,40195,40195,40170,40175,75
27/08/2007,09:02:00,40170,40185,40170,40175,48
27/08/2007,09:03:00,40170,40175,40155,40155,82
27/08/2007,09:04:00,40155,40160,40155,40160,37
27/08/2007,09:05:00,40165,40190,40165,40180,129
27/08/2007,09:06:00,40180,40185,40170,40185,44
27/08/2007,09:07:00,40180,40185,40175,40185,37
27/08/2007,09:08:00,40190,40195,40185,40195,24
27/08/2007,09:09:00,40190,40200,40190,40200,51
27/08/2007,09:10:00,40205,40215,40205,40210,33
27/08/2007,09:11:00,40205,40205,40190,40205,35
27/08/2007,09:12:00,40205,40205,40190,40190,27
27/08/2007,09:13:00,40185,40185,40155,40160,70
27/08/2007,09:14:00,40160,40170,40155,40170,30
27/08/2007,09:15:00,40165,40165,40145,40145,20
27/08/2007,09:16:00,40145,40165,40140,40160,35
27/08/2007,09:17:00,40165,40165,40160,40165,8
27/08/2007,09:18:00,40165,40170,40165,40170,4
27/08/2007,09:19:00,40175,40190,40175,40190,17
27/08/2007,09:20:00,40185,40190,40180,40190,15
27/08/2007,09:21:00,40190,40190,40185,40190,5
27/08/2007,09:22:00,40185,40190,40180,40185,19
27/08/2007,09:23:00,40185,40185,40180,40185,10
27/08/2007,09:24:00,40185,40185,40170,40170,23
27/08/2007,09:25:00,40175,40175,40160,40160,12
27/08/2007,09:26:00,40165,40165,40150,40155,20
27/08/2007,09:27:00,40150,40150,40150,40150,12
27/08/2007,09:28:00,40150,40155,40150,40150,16
27/08/2007,09:29:00,40155,40160,40155,40155,7
27/08/2007,09:30:00,40155,40160,40150,40155,13
27/08/2007,09:31:00,40150,40150,40135,40135,34
27/08/2007,09:32:00,40135,40140,40135,40135,6
27/08/2007,09:33:00,40145,40150,40145,40150,10
27/08/2007,09:34:00,40150,40155,40150,40155,4
27/08/2007,09:35:00,40160,40160,40160,40160,13
27/08/2007,09:36:00,40160,40160,40160,40160,3
27/08/2007,09:37:00,40160,40160,40150,40150,13
27/08/2007,09:38:00,40150,40150,40140,40140,12
27/08/2007,09:39:00,40135,40135,40130,40130,18
27/08/2007,09:40:00,40130,40140,40130,40140,17
27/08/2007,09:41:00,40140,40145,40135,40140,8
27/08/2007,09:42:00,40145,40145,40145,40145,11
27/08/2007,09:43:00,40145,40145,40135,40140,16
27/08/2007,09:44:00,40140,40150,40140,40150,12
27/08/2007,09:45:00,40150,40150,40145,40150,24
27/08/2007,09:46:00,40150,40150,40150,40150,1
27/08/2007,09:47:00,40150,40150,40150,40150,5
27/08/2007,09:48:00,40150,40150,40150,40150,5
27/08/2007,09:49:00,40150,40150,40150,40150,6
27/08/2007,09:50:00,40150,40150,40140,40140,20
27/08/2007,09:51:00,40140,40140,40140,40140,15
27/08/2007,09:52:00,40135,40135,40135,40135,5
27/08/2007,09:53:00,40135,40135,40130,40130,4
27/08/2007,09:54:00,40130,40130,40110,40110,35
27/08/2007,09:55:00,40110,40110,40105,40110,14
27/08/2007,09:56:00,40110,40110,40105,40110,12
27/08/2007,09:57:00,40110,40120,40110,40120,15
27/08/2007,09:58:00,40115,40115,40105,40105,11
27/08/2007,09:59:00,40105,40105,40085,40090,46
27/08/2007,10:00:00,40090,40090,40090,40090,11
27/08/2007,10:01:00,40090,40095,40090,40095,8
27/08/2007,10:02:00,40095,40100,40095,40095,12
27/08/2007,10:03:00,40095,40095,40095,40095,1
27/08/2007,10:04:00,40095,40095,40090,40090,13
27/08/2007,10:05:00,40090,40110,40090,40110,25
27/08/2007,10:06:00,40115,40125,40115,40125,15
27/08/2007,10:07:00,40130,40130,40125,40125,5
27/08/2007,10:08:00,40125,40130,40120,40125,13
27/08/2007,10:09:00,40120,40125,40120,40120,3
27/08/2007,10:10:00,40125,40125,40120,40120,9
27/08/2007,10:11:00,40125,40125,40125,40125,1
27/08/2007,10:12:00,40130,40130,40125,40130,8
27/08/2007,10:13:00,40130,40130,40130,40130,2
27/08/2007,10:14:00,40125,40125,40125,40125,2
27/08/2007,10:15:00,40125,40130,40120,40130,6
27/08/2007,10:16:00,40130,40135,40130,40130,8
27/08/2007,10:17:00,40130,40150,40125,40150,20
27/08/2007,10:18:00,40145,40155,40145,40155,40
27/08/2007,10:19:00,40155,40160,40155,40160,7
27/08/2007,10:20:00,40160,40160,40160,40160,25
27/08/2007,10:21:00,40160,40170,40160,40170,20
27/08/2007,10:22:00,40170,40170,40165,40165,8
27/08/2007,10:23:00,40165,40185,40165,40185,47
27/08/2007,10:24:00,40185,40195,40185,40190,30
27/08/2007,10:25:00,40195,40200,40190,40190,16
27/08/2007,10:26:00,40190,40190,40180,40190,24
27/08/2007,10:27:00,40195,40200,40190,40200,13
27/08/2007,10:28:00,40195,40200,40195,40200,18
27/08/2007,10:29:00,40200,40230,40200,40215,122
27/08/2007,10:30:00,40210,40215,40205,40215,37
27/08/2007,10:31:00,40210,40210,40205,40205,17
27/08/2007,10:32:00,40210,40210,40200,40205,12
27/08/2007,10:33:00,40205,40205,40195,40195,8
27/08/2007,10:34:00,40195,40195,40190,40195,8
27/08/2007,10:35:00,40195,40200,40195,40195,10
27/08/2007,10:36:00,40200,40200,40200,40200,8
27/08/2007,10:37:00,40200,40205,40195,40205,10
27/08/2007,10:38:00,40210,40215,40210,40215,30
27/08/2007,10:39:00,40220,40230,40215,40215,44
27/08/2007,10:40:00,40220,40220,40215,40220,6
27/08/2007,10:41:00,40215,40215,40205,40210,28
27/08/2007,10:42:00,40210,40210,40210,40210,2
27/08/2007,10:43:00,40210,40210,40205,40210,4
27/08/2007,10:44:00,40210,40210,40190,40195,45
27/08/2007,10:45:00,40200,40210,40200,40200,42
27/08/2007,10:46:00,40200,40200,40190,40190,45
27/08/2007,10:47:00,40185,40185,40165,40170,31
27/08/2007,10:48:00,40170,40175,40170,40170,32
27/08/2007,10:49:00,40175,40175,40170,40175,11
27/08/2007,10:50:00,40170,40170,40170,40170,3
27/08/2007,10:51:00,40175,40180,40170,40180,16
27/08/2007,10:52:00,40185,40185,40175,40180,11
27/08/2007,10:53:00,40180,40180,40180,40180,2
27/08/2007,10:54:00,40180,40180,40180,40180,4
27/08/2007,10:56:00,40185,40185,40180,40180,12
27/08/2007,10:57:00,40180,40180,40180,40180,8
27/08/2007,10:58:00,40175,40175,40150,40150,48
27/08/2007,10:59:00,40150,40155,40150,40155,24
27/08/2007,11:00:00,40155,40160,40145,40150,20
27/08/2007,11:01:00,40150,40155,40145,40155,17
27/08/2007,11:02:00,40145,40150,40145,40145,8
27/08/2007,11:03:00,40145,40145,40140,40145,11
27/08/2007,11:04:00,40140,40140,40140,40140,3
27/08/2007,11:05:00,40140,40140,40135,40135,38
27/08/2007,11:06:00,40140,40145,40135,40140,7
27/08/2007,11:07:00,40135,40135,40135,40135,11
27/08/2007,11:08:00,40135,40150,40135,40150,14
27/08/2007,11:09:00,40150,40160,40150,40155,10
27/08/2007,11:10:00,40155,40155,40155,40155,2
27/08/2007,11:11:00,40160,40160,40155,40155,5
27/08/2007,11:12:00,40160,40165,40150,40155,19
27/08/2007,11:13:00,40160,40165,40160,40165,6
27/08/2007,11:15:00,40165,40170,40165,40170,14
27/08/2007,11:16:00,40175,40175,40175,40175,16
27/08/2007,11:17:00,40175,40175,40170,40175,23
27/08/2007,11:18:00,40170,40170,40170,40170,7
27/08/2007,11:20:00,40170,40170,40170,40170,2
27/08/2007,11:21:00,40170,40170,40160,40160,39
27/08/2007,11:22:00,40160,40160,40145,40145,21
27/08/2007,11:23:00,40145,40155,40145,40150,13
27/08/2007,11:24:00,40150,40150,40150,40150,1
27/08/2007,11:25:00,40155,40155,40150,40155,10
27/08/2007,11:26:00,40160,40160,40160,40160,1
27/08/2007,11:27:00,40160,40160,40160,40160,6
27/08/2007,11:28:00,40155,40160,40155,40160,2
27/08/2007,11:29:00,40150,40150,40150,40150,12
27/08/2007,11:30:00,40150,40150,40145,40145,4
27/08/2007,11:31:00,40145,40145,40145,40145,3
27/08/2007,11:32:00,40145,40145,40135,40140,21
27/08/2007,11:33:00,40140,40140,40135,40135,12
27/08/2007,11:34:00,40140,40145,40140,40145,7
27/08/2007,11:35:00,40145,40145,40145,40145,3
27/08/2007,11:36:00,40145,40145,40140,40140,6
27/08/2007,11:37:00,40140,40140,40140,40140,3
27/08/2007,11:38:00,40140,40140,40140,40140,2
27/08/2007,11:39:00,40140,40140,40140,40140,3
27/08/2007,11:40:00,40145,40150,40145,40145,6
27/08/2007,11:41:00,40145,40145,40140,40145,5
27/08/2007,11:42:00,40150,40150,40150,40150,2
27/08/2007,11:44:00,40145,40145,40145,40145,5
27/08/2007,11:45:00,40145,40150,40145,40150,12
27/08/2007,11:46:00,40155,40155,40155,40155,15
27/08/2007,11:47:00,40155,40160,40155,40155,15
27/08/2007,11:48:00,40155,40155,40155,40155,2
27/08/2007,11:50:00,40155,40155,40155,40155,1
27/08/2007,11:51:00,40155,40155,40155,40155,2
27/08/2007,11:54:00,40155,40160,40155,40160,4
27/08/2007,11:55:00,40155,40155,40155,40155,1
27/08/2007,11:56:00,40155,40155,40155,40155,2
27/08/2007,11:58:00,40150,40150,40145,40145,27
27/08/2007,11:59:00,40145,40145,40125,40125,34
27/08/2007,12:00:00,40125,40125,40110,40115,27
27/08/2007,12:01:00,40115,40115,40105,40105,22
27/08/2007,12:02:00,40105,40130,40105,40130,29
27/08/2007,12:03:00,40125,40130,40125,40130,4
27/08/2007,12:04:00,40130,40130,40125,40125,11
27/08/2007,12:05:00,40130,40130,40130,40130,3
27/08/2007,12:06:00,40130,40130,40130,40130,4
27/08/2007,12:07:00,40125,40130,40125,40125,8
27/08/2007,12:08:00,40120,40120,40115,40120,8
27/08/2007,12:09:00,40115,40115,40115,40115,3
27/08/2007,12:10:00,40115,40120,40110,40120,6
27/08/2007,12:11:00,40115,40115,40090,40105,32
27/08/2007,12:12:00,40110,40110,40105,40110,11
27/08/2007,12:13:00,40110,40110,40105,40105,3
27/08/2007,12:14:00,40105,40105,40105,40105,4
27/08/2007,12:15:00,40110,40115,40110,40110,17
27/08/2007,12:16:00,40110,40110,40110,40110,3
27/08/2007,12:18:00,40115,40115,40115,40115,3
27/08/2007,12:20:00,40115,40115,40110,40110,3
27/08/2007,12:21:00,40110,40110,40105,40110,5
27/08/2007,12:22:00,40105,40115,40105,40115,5
27/08/2007,12:23:00,40110,40110,40100,40100,10
27/08/2007,12:24:00,40100,40100,40100,40100,9
27/08/2007,12:25:00,40100,40105,40090,40100,51
27/08/2007,12:26:00,40105,40110,40105,40110,5
27/08/2007,12:27:00,40110,40115,40110,40115,2
27/08/2007,12:28:00,40115,40115,40115,40115,2
27/08/2007,12:29:00,40110,40110,40110,40110,1
27/08/2007,12:30:00,40115,40125,40115,40120,36
27/08/2007,12:31:00,40120,40120,40120,40120,2
27/08/2007,12:33:00,40125,40125,40120,40120,7
27/08/2007,12:34:00,40120,40120,40105,40120,28
27/08/2007,12:35:00,40115,40115,40115,40115,8
27/08/2007,12:36:00,40110,40110,40105,40105,7
27/08/2007,12:37:00,40105,40120,40100,40120,23
27/08/2007,12:38:00,40120,40135,40120,40135,17
27/08/2007,12:39:00,40135,40145,40130,40145,20
27/08/2007,12:40:00,40145,40150,40140,40140,12
27/08/2007,12:41:00,40140,40140,40125,40125,9
27/08/2007,12:42:00,40130,40130,40130,40130,1
27/08/2007,12:44:00,40130,40135,40130,40130,5
27/08/2007,12:45:00,40130,40135,40125,40135,17
27/08/2007,12:46:00,40140,40140,40130,40130,5
27/08/2007,12:47:00,40135,40135,40135,40135,5
27/08/2007,12:48:00,40140,40145,40140,40140,8
27/08/2007,12:49:00,40140,40140,40140,40140,2
27/08/2007,12:50:00,40140,40140,40130,40130,8
27/08/2007,12:51:00,40135,40135,40135,40135,1
27/08/2007,12:52:00,40135,40135,40135,40135,1
27/08/2007,12:53:00,40135,40135,40135,40135,1
27/08/2007,12:54:00,40130,40130,40130,40130,1
27/08/2007,12:56:00,40130,40135,40130,40130,27
27/08/2007,12:57:00,40130,40130,40125,40125,13
27/08/2007,12:58:00,40130,40145,40130,40135,36
27/08/2007,13:00:00,40140,40145,40140,40140,5
27/08/2007,13:01:00,40140,40140,40140,40140,4
27/08/2007,13:02:00,40140,40140,40140,40140,2
27/08/2007,13:03:00,40140,40140,40140,40140,2
27/08/2007,13:04:00,40140,40140,40140,40140,1
27/08/2007,13:06:00,40145,40145,40145,40145,2
27/08/2007,13:07:00,40150,40150,40150,40150,3
27/08/2007,13:08:00,40150,40150,40150,40150,1
27/08/2007,13:09:00,40145,40150,40145,40150,9
27/08/2007,13:10:00,40155,40155,40150,40150,5
27/08/2007,13:12:00,40145,40150,40145,40150,4
27/08/2007,13:13:00,40150,40155,40150,40155,4
27/08/2007,13:14:00,40160,40160,40150,40160,5
27/08/2007,13:15:00,40155,40160,40155,40160,33
27/08/2007,13:17:00,40160,40165,40160,40165,8
27/08/2007,13:18:00,40160,40160,40160,40160,2
27/08/2007,13:19:00,40160,40160,40160,40160,8
27/08/2007,13:20:00,40160,40160,40160,40160,2
27/08/2007,13:21:00,40155,40155,40155,40155,8
27/08/2007,13:22:00,40150,40150,40145,40150,6
27/08/2007,13:23:00,40145,40145,40140,40145,7
27/08/2007,13:24:00,40140,40150,40140,40150,10
27/08/2007,13:25:00,40150,40150,40135,40140,20
27/08/2007,13:26:00,40135,40145,40135,40145,12
27/08/2007,13:27:00,40140,40150,40140,40150,4
27/08/2007,13:28:00,40155,40155,40150,40150,4
27/08/2007,13:29:00,40150,40150,40150,40150,5
27/08/2007,13:30:00,40155,40160,40155,40160,6
27/08/2007,13:31:00,40150,40150,40150,40150,14
27/08/2007,13:32:00,40150,40150,40150,40150,1
27/08/2007,13:34:00,40155,40155,40155,40155,2
27/08/2007,13:36:00,40155,40155,40155,40155,1
27/08/2007,13:37:00,40155,40160,40150,40150,14
27/08/2007,13:38:00,40150,40150,40150,40150,1
27/08/2007,13:39:00,40150,40155,40145,40145,3
27/08/2007,13:40:00,40145,40145,40145,40145,3
27/08/2007,13:41:00,40140,40140,40140,40140,23
27/08/2007,13:42:00,40140,40140,40140,40140,3
27/08/2007,13:43:00,40135,40135,40135,40135,2
27/08/2007,13:44:00,40135,40135,40135,40135,7
27/08/2007,13:45:00,40140,40140,40125,40135,17
27/08/2007,13:46:00,40140,40145,40140,40145,18
27/08/2007,13:47:00,40140,40145,40140,40140,8
27/08/2007,13:48:00,40140,40140,40140,40140,1
27/08/2007,13:49:00,40140,40140,40140,40140,3
27/08/2007,13:53:00,40140,40150,40140,40150,7
27/08/2007,13:54:00,40145,40145,40140,40145,4
27/08/2007,13:55:00,40150,40150,40150,40150,1
27/08/2007,13:56:00,40145,40145,40135,40135,5
27/08/2007,13:57:00,40140,40140,40140,40140,3
27/08/2007,13:58:00,40140,40140,40140,40140,4
27/08/2007,14:02:00,40140,40140,40140,40140,1
27/08/2007,14:03:00,40135,40145,40135,40145,13
27/08/2007,14:04:00,40145,40145,40145,40145,1
27/08/2007,14:05:00,40140,40145,40140,40145,6
27/08/2007,14:06:00,40150,40150,40150,40150,3
27/08/2007,14:07:00,40140,40150,40140,40150,5
27/08/2007,14:08:00,40155,40155,40155,40155,2
27/08/2007,14:09:00,40155,40155,40150,40150,3
27/08/2007,14:10:00,40150,40150,40150,40150,1
27/08/2007,14:11:00,40150,40155,40145,40150,36
27/08/2007,14:12:00,40150,40150,40150,40150,2
27/08/2007,14:13:00,40150,40150,40145,40145,17
27/08/2007,14:14:00,40145,40145,40145,40145,1
27/08/2007,14:15:00,40145,40150,40140,40150,10
27/08/2007,14:16:00,40150,40150,40150,40150,8
27/08/2007,14:17:00,40150,40150,40150,40150,5
27/08/2007,14:19:00,40155,40155,40150,40150,29
27/08/2007,14:20:00,40145,40150,40145,40150,6
27/08/2007,14:21:00,40145,40145,40145,40145,8
27/08/2007,14:22:00,40145,40145,40140,40140,11
27/08/2007,14:23:00,40145,40150,40145,40150,8
27/08/2007,14:24:00,40150,40150,40145,40145,8
27/08/2007,14:25:00,40140,40150,40140,40140,21
27/08/2007,14:26:00,40150,40150,40150,40150,6
27/08/2007,14:27:00,40155,40155,40155,40155,7
27/08/2007,14:28:00,40155,40165,40155,40160,18
27/08/2007,14:29:00,40160,40160,40155,40155,3
27/08/2007,14:32:00,40160,40160,40160,40160,2
27/08/2007,14:33:00,40160,40160,40150,40150,28
27/08/2007,14:34:00,40160,40160,40160,40160,8
27/08/2007,14:35:00,40160,40160,40160,40160,1
27/08/2007,14:36:00,40155,40155,40155,40155,2
27/08/2007,14:37:00,40155,40155,40150,40150,7
27/08/2007,14:38:00,40150,40150,40150,40150,2
27/08/2007,14:39:00,40145,40145,40145,40145,2
27/08/2007,14:40:00,40145,40145,40140,40140,5
27/08/2007,14:41:00,40135,40135,40135,40135,5
27/08/2007,14:43:00,40140,40140,40140,40140,2
27/08/2007,14:44:00,40140,40140,40140,40140,2
27/08/2007,14:45:00,40145,40145,40145,40145,12
27/08/2007,14:46:00,40145,40145,40145,40145,1
27/08/2007,14:47:00,40145,40145,40145,40145,1
27/08/2007,14:49:00,40145,40145,40145,40145,1
27/08/2007,14:50:00,40145,40145,40140,40140,24
27/08/2007,14:51:00,40135,40140,40135,40140,6
27/08/2007,14:52:00,40135,40135,40135,40135,4
27/08/2007,14:53:00,40135,40135,40135,40135,1
27/08/2007,14:55:00,40135,40135,40135,40135,3
27/08/2007,14:56:00,40135,40135,40135,40135,2
27/08/2007,14:57:00,40135,40135,40135,40135,3
27/08/2007,14:58:00,40135,40135,40135,40135,1
27/08/2007,14:59:00,40130,40130,40125,40125,5
27/08/2007,15:00:00,40130,40140,40130,40140,13
27/08/2007,15:03:00,40135,40140,40135,40140,4
27/08/2007,15:05:00,40135,40140,40135,40140,3
27/08/2007,15:06:00,40135,40135,40135,40135,1
27/08/2007,15:07:00,40135,40135,40130,40130,3
27/08/2007,15:08:00,40130,40130,40130,40130,2
27/08/2007,15:09:00,40130,40130,40130,40130,1
27/08/2007,15:10:00,40125,40125,40125,40125,5
27/08/2007,15:11:00,40120,40120,40115,40120,9
27/08/2007,15:12:00,40120,40120,40120,40120,1
27/08/2007,15:13:00,40120,40120,40120,40120,1
27/08/2007,15:14:00,40125,40135,40125,40135,13
27/08/2007,15:15:00,40135,40140,40135,40140,8
27/08/2007,15:18:00,40130,40130,40130,40130,1
27/08/2007,15:19:00,40130,40130,40130,40130,2
27/08/2007,15:21:00,40130,40130,40125,40125,2
27/08/2007,15:22:00,40120,40135,40120,40135,8
27/08/2007,15:23:00,40135,40135,40125,40125,6
27/08/2007,15:25:00,40130,40130,40130,40130,1
27/08/2007,15:26:00,40130,40130,40130,40130,1
27/08/2007,15:27:00,40130,40130,40130,40130,1
27/08/2007,15:28:00,40125,40125,40125,40125,7
27/08/2007,15:30:00,40120,40120,40100,40110,77
27/08/2007,15:31:00,40100,40105,40080,40090,95
27/08/2007,15:32:00,40090,40095,40080,40080,52
27/08/2007,15:33:00,40075,40085,40070,40080,53
27/08/2007,15:34:00,40085,40090,40075,40085,26
27/08/2007,15:35:00,40085,40090,40085,40085,10
27/08/2007,15:36:00,40095,40105,40095,40095,17
27/08/2007,15:37:00,40090,40095,40090,40095,4
27/08/2007,15:38:00,40105,40125,40100,40105,42
27/08/2007,15:39:00,40110,40110,40100,40100,25
27/08/2007,15:40:00,40095,40100,40080,40080,22
27/08/2007,15:41:00,40080,40080,40075,40080,18
27/08/2007,15:42:00,40085,40095,40075,40075,30
27/08/2007,15:43:00,40075,40085,40065,40075,19
27/08/2007,15:44:00,40075,40075,40065,40075,17
27/08/2007,15:45:00,40070,40070,40045,40045,75
27/08/2007,15:46:00,40050,40070,40050,40065,28
27/08/2007,15:47:00,40060,40060,40050,40050,17
27/08/2007,15:48:00,40060,40060,40050,40055,37
27/08/2007,15:49:00,40050,40060,40050,40055,26
27/08/2007,15:50:00,40050,40055,40045,40045,26
27/08/2007,15:51:00,40045,40045,40035,40035,21
27/08/2007,15:52:00,40040,40050,40025,40045,42
27/08/2007,15:53:00,40045,40055,40040,40055,24
27/08/2007,15:54:00,40055,40060,40045,40050,47
27/08/2007,15:55:00,40055,40065,40055,40060,46
27/08/2007,15:56:00,40060,40070,40060,40060,32
27/08/2007,15:57:00,40065,40075,40065,40075,32
27/08/2007,15:58:00,40075,40075,40070,40075,9
27/08/2007,15:59:00,40075,40085,40075,40075,16
27/08/2007,16:00:00,40085,40135,40085,40090,132
27/08/2007,16:01:00,40095,40100,40060,40060,61
27/08/2007,16:02:00,40065,40065,40035,40060,69
27/08/2007,16:03:00,40065,40105,40060,40075,106
27/08/2007,16:04:00,40080,40090,40055,40070,51
27/08/2007,16:05:00,40070,40085,40050,40050,44
27/08/2007,16:06:00,40040,40050,40015,40015,64
27/08/2007,16:07:00,40020,40040,40015,40015,62
27/08/2007,16:08:00,40015,40025,40005,40005,52
27/08/2007,16:09:00,40000,40005,39980,39980,130
27/08/2007,16:10:00,39980,39995,39970,39990,69
27/08/2007,16:11:00,39995,40005,39995,40000,32
27/08/2007,16:12:00,39995,40005,39995,40005,14
27/08/2007,16:13:00,40010,40010,39995,39995,17
27/08/2007,16:14:00,39990,39995,39985,39990,29
27/08/2007,16:15:00,39990,40005,39980,40000,67
27/08/2007,16:16:00,40005,40005,39995,39995,20
27/08/2007,16:17:00,40000,40005,40000,40005,14
27/08/2007,16:18:00,40005,40025,40005,40025,24
27/08/2007,16:19:00,40020,40025,40015,40025,27
27/08/2007,16:20:00,40025,40025,40000,40000,35
27/08/2007,16:21:00,40000,40000,39995,40000,17
27/08/2007,16:22:00,40000,40020,39995,40010,27
27/08/2007,16:23:00,40005,40005,39995,39995,16
27/08/2007,16:24:00,39995,40000,39995,40000,10
27/08/2007,16:25:00,39990,39995,39975,39985,36
27/08/2007,16:26:00,39985,39985,39970,39980,38
27/08/2007,16:27:00,39980,39990,39980,39990,22
27/08/2007,16:28:00,39990,40000,39990,40000,27
27/08/2007,16:29:00,40000,40005,39995,40000,17
27/08/2007,16:30:00,40000,40010,39995,40000,18
27/08/2007,16:31:00,39995,39995,39980,39995,50
27/08/2007,16:32:00,39995,40000,39995,39995,15
27/08/2007,16:33:00,39995,39995,39990,39995,12
27/08/2007,16:34:00,39995,39995,39995,39995,6
27/08/2007,16:35:00,39995,39995,39980,39980,45
27/08/2007,16:36:00,39980,39985,39975,39975,38
27/08/2007,16:37:00,39980,40010,39980,40010,26
27/08/2007,16:38:00,40015,40025,40010,40025,24
27/08/2007,16:39:00,40030,40035,40010,40015,45
27/08/2007,16:40:00,40015,40025,40015,40020,12
27/08/2007,16:41:00,40015,40015,40000,40005,62
27/08/2007,16:42:00,39995,40005,39990,40005,12
27/08/2007,16:43:00,40005,40005,40005,40005,3
27/08/2007,16:44:00,40000,40005,40000,40000,13
27/08/2007,16:45:00,39995,40010,39995,40010,13
27/08/2007,16:46:00,40015,40015,40000,40000,40
27/08/2007,16:47:00,40000,40015,39995,40015,70
27/08/2007,16:48:00,40020,40020,40000,40005,21
27/08/2007,16:49:00,40010,40025,40005,40025,11
27/08/2007,16:50:00,40030,40040,40020,40025,21
27/08/2007,16:51:00,40025,40055,40025,40055,49
27/08/2007,16:52:00,40050,40050,40030,40035,60
27/08/2007,16:53:00,40025,40040,40025,40040,4
27/08/2007,16:54:00,40035,40040,40020,40030,30
27/08/2007,16:55:00,40035,40055,40025,40050,26
27/08/2007,16:56:00,40050,40055,40040,40045,18
27/08/2007,16:57:00,40040,40050,40040,40045,12
27/08/2007,16:58:00,40045,40045,40035,40035,21
27/08/2007,16:59:00,40040,40050,40040,40050,38
27/08/2007,17:00:00,40050,40050,40035,40035,25
27/08/2007,17:01:00,40035,40035,40035,40035,8
27/08/2007,17:02:00,40035,40035,40035,40035,6
27/08/2007,17:03:00,40030,40040,40030,40035,4
27/08/2007,17:04:00,40040,40045,40035,40035,21
27/08/2007,17:05:00,40040,40040,40015,40020,33
27/08/2007,17:06:00,40020,40025,40010,40010,15
27/08/2007,17:07:00,40015,40025,40015,40025,18
27/08/2007,17:08:00,40025,40030,40025,40030,6
27/08/2007,17:09:00,40025,40030,40025,40030,10
27/08/2007,17:10:00,40025,40030,40015,40015,21
27/08/2007,17:11:00,40015,40015,40005,40015,47
27/08/2007,17:12:00,40010,40025,40010,40015,38
27/08/2007,17:13:00,40010,40020,39990,40015,60
27/08/2007,17:14:00,40015,40015,40010,40015,14
27/08/2007,17:15:00,40010,40025,40005,40020,45
27/08/2007,17:16:00,40025,40040,40020,40030,28
27/08/2007,17:17:00,40030,40040,40030,40030,35
27/08/2007,17:18:00,40030,40030,40010,40010,33
27/08/2007,17:19:00,40010,40010,39990,40000,83
27/08/2007,17:20:00,40000,40000,39995,40000,16
27/08/2007,17:21:00,40005,40005,39995,39995,28
27/08/2007,17:22:00,40000,40005,40000,40005,15
27/08/2007,17:23:00,40005,40015,40005,40010,16
27/08/2007,17:24:00,40010,40010,40000,40005,10
27/08/2007,17:25:00,40005,40030,40005,40030,48
27/08/2007,17:26:00,40030,40055,40030,40050,68
27/08/2007,17:27:00,40050,40080,40040,40080,75
27/08/2007,17:28:00,40080,40100,40065,40090,96
27/08/2007,17:29:00,40085,40105,40070,40080,104
27/08/2007,17:30:00,40080,40080,40055,40070,65
27/08/2007,17:31:00,40065,40070,40060,40060,6
27/08/2007,17:32:00,40060,40070,40060,40065,6
27/08/2007,17:33:00,40070,40070,40060,40060,7
27/08/2007,17:34:00,40060,40085,40055,40085,52
27/08/2007,17:35:00,40090,40120,40090,40120,53
27/08/2007,17:36:00,40120,40120,40110,40115,29
27/08/2007,17:37:00,40120,40120,40115,40115,33
27/08/2007,17:38:00,40115,40120,40110,40120,21
27/08/2007,17:39:00,40120,40125,40110,40115,22
28/08/2007,09:00:00,40060,40060,39980,40010,64
28/08/2007,09:01:00,40005,40025,40005,40020,22
28/08/2007,09:02:00,40025,40030,40005,40010,74
28/08/2007,09:03:00,40010,40010,40005,40010,19
28/08/2007,09:04:00,40015,40015,40000,40005,38
28/08/2007,09:05:00,40005,40005,39975,39990,72
28/08/2007,09:06:00,39995,40000,39985,39990,88
28/08/2007,09:07:00,39995,40005,39990,40000,46
28/08/2007,09:08:00,40005,40015,40000,40005,24
28/08/2007,09:09:00,40010,40035,40010,40035,53
28/08/2007,09:10:00,40040,40050,40035,40040,45
28/08/2007,09:11:00,40040,40040,40020,40020,14
28/08/2007,09:12:00,40030,40030,40025,40025,16
28/08/2007,09:13:00,40030,40030,40030,40030,1
28/08/2007,09:14:00,40030,40035,40025,40035,11
28/08/2007,09:15:00,40035,40050,40035,40040,24
28/08/2007,09:16:00,40040,40040,40030,40030,17
28/08/2007,09:17:00,40030,40030,40015,40020,24
28/08/2007,09:18:00,40025,40025,40010,40010,24
28/08/2007,09:19:00,40005,40010,39985,40000,61
28/08/2007,09:20:00,40000,40000,39975,39975,67
28/08/2007,09:21:00,39975,39975,39940,39955,49
28/08/2007,09:22:00,39955,39960,39955,39960,20
28/08/2007,09:23:00,39965,39985,39960,39980,32
28/08/2007,09:24:00,39975,39980,39970,39970,16
28/08/2007,09:25:00,39970,39985,39960,39985,34
28/08/2007,09:26:00,39990,39995,39975,39975,26
28/08/2007,09:27:00,39985,39985,39975,39975,22
28/08/2007,09:28:00,39980,39980,39955,39955,24
28/08/2007,09:29:00,39955,39955,39925,39935,68
28/08/2007,09:30:00,39935,39945,39920,39930,58
28/08/2007,09:31:00,39935,39935,39915,39930,39
28/08/2007,09:32:00,39925,39940,39925,39930,18
28/08/2007,09:33:00,39940,39970,39935,39960,48
28/08/2007,09:34:00,39960,39965,39955,39965,19
28/08/2007,09:35:00,39960,39970,39950,39950,34
28/08/2007,09:36:00,39945,39955,39945,39955,20
28/08/2007,09:37:00,39950,39950,39925,39925,40
28/08/2007,09:38:00,39925,39940,39925,39930,13
28/08/2007,09:39:00,39930,39955,39930,39955,11
28/08/2007,09:40:00,39960,39960,39935,39935,24
28/08/2007,09:41:00,39940,39945,39935,39935,14
28/08/2007,09:42:00,39940,39950,39940,39940,19
28/08/2007,09:43:00,39940,39940,39900,39910,57
28/08/2007,09:44:00,39910,39915,39890,39895,43
28/08/2007,09:45:00,39895,39900,39885,39885,52
28/08/2007,09:46:00,39895,39930,39895,39895,68
28/08/2007,09:47:00,39895,39905,39890,39900,28
28/08/2007,09:48:00,39900,39900,39885,39885,13
28/08/2007,09:49:00,39885,39895,39875,39890,62
28/08/2007,09:50:00,39890,39900,39885,39895,31
28/08/2007,09:51:00,39895,39900,39880,39885,34
28/08/2007,09:52:00,39890,39890,39875,39875,31
28/08/2007,09:53:00,39875,39885,39875,39880,28
28/08/2007,09:54:00,39875,39880,39875,39880,8
28/08/2007,09:55:00,39880,39880,39855,39870,61
28/08/2007,09:56:00,39875,39880,39875,39880,18
28/08/2007,09:57:00,39880,39885,39855,39865,24
28/08/2007,09:58:00,39875,39885,39870,39885,16
28/08/2007,09:59:00,39885,39895,39880,39890,16
28/08/2007,10:00:00,39885,39920,39885,39915,57
28/08/2007,10:01:00,39925,39950,39920,39940,48
28/08/2007,10:02:00,39940,39940,39910,39925,63
28/08/2007,10:03:00,39915,39930,39905,39905,53
28/08/2007,10:04:00,39900,39915,39895,39905,40
28/08/2007,10:05:00,39905,39910,39905,39910,6
28/08/2007,10:06:00,39910,39915,39905,39905,16
28/08/2007,10:07:00,39905,39905,39890,39890,15
28/08/2007,10:08:00,39890,39890,39870,39880,31
28/08/2007,10:09:00,39880,39885,39875,39885,5
28/08/2007,10:10:00,39885,39885,39870,39870,27
28/08/2007,10:11:00,39870,39910,39870,39905,68
28/08/2007,10:12:00,39910,39910,39890,39890,15
28/08/2007,10:13:00,39880,39900,39880,39890,16
28/08/2007,10:14:00,39895,39895,39885,39885,8
28/08/2007,10:15:00,39890,39895,39885,39890,7
28/08/2007,10:16:00,39885,39890,39885,39885,5
28/08/2007,10:17:00,39880,39880,39870,39870,17
28/08/2007,10:18:00,39865,39865,39830,39855,93
28/08/2007,10:19:00,39855,39865,39850,39865,32
28/08/2007,10:20:00,39855,39855,39850,39855,12
28/08/2007,10:21:00,39850,39850,39840,39845,15
28/08/2007,10:22:00,39845,39865,39845,39855,27
28/08/2007,10:23:00,39850,39855,39845,39855,20
28/08/2007,10:24:00,39855,39890,39855,39890,69
28/08/2007,10:25:00,39885,39900,39880,39885,54
28/08/2007,10:26:00,39890,39900,39885,39895,37
28/08/2007,10:27:00,39895,39895,39875,39880,41
28/08/2007,10:28:00,39875,39880,39870,39875,9
28/08/2007,10:29:00,39880,39880,39860,39865,37
28/08/2007,10:30:00,39865,39865,39845,39860,75
28/08/2007,10:31:00,39860,39860,39845,39850,35
28/08/2007,10:32:00,39845,39845,39835,39840,30
28/08/2007,10:33:00,39845,39850,39840,39850,10
28/08/2007,10:34:00,39850,39870,39850,39870,12
28/08/2007,10:35:00,39870,39870,39870,39870,3
28/08/2007,10:36:00,39860,39860,39845,39845,14
28/08/2007,10:37:00,39850,39855,39850,39850,5
28/08/2007,10:38:00,39850,39860,39850,39860,11
28/08/2007,10:39:00,39865,39865,39865,39865,4
28/08/2007,10:40:00,39865,39880,39865,39880,11
28/08/2007,10:41:00,39875,39890,39875,39880,35
28/08/2007,10:42:00,39880,39885,39880,39885,10
28/08/2007,10:43:00,39890,39900,39890,39890,32
28/08/2007,10:44:00,39895,39895,39890,39890,11
28/08/2007,10:45:00,39900,39910,39900,39905,40
28/08/2007,10:46:00,39900,39905,39895,39895,16
28/08/2007,10:47:00,39890,39890,39880,39885,12
28/08/2007,10:48:00,39885,39890,39875,39875,20
28/08/2007,10:49:00,39880,39880,39870,39870,35
28/08/2007,10:50:00,39870,39890,39870,39885,14
28/08/2007,10:51:00,39885,39890,39885,39890,2
28/08/2007,10:52:00,39895,39900,39895,39895,11
28/08/2007,10:53:00,39890,39890,39875,39875,8
28/08/2007,10:54:00,39875,39875,39870,39870,8
28/08/2007,10:55:00,39870,39870,39840,39845,38
28/08/2007,10:56:00,39850,39850,39840,39850,17
28/08/2007,10:57:00,39850,39850,39840,39840,8
28/08/2007,10:58:00,39835,39835,39815,39825,58
28/08/2007,10:59:00,39830,39840,39830,39835,11
28/08/2007,11:00:00,39840,39850,39840,39850,7
28/08/2007,11:01:00,39855,39855,39840,39845,24
28/08/2007,11:02:00,39845,39850,39840,39850,10
28/08/2007,11:03:00,39840,39840,39830,39835,13
28/08/2007,11:04:00,39830,39830,39795,39800,111
28/08/2007,11:05:00,39800,39810,39790,39800,85
28/08/2007,11:06:00,39800,39800,39785,39785,40
28/08/2007,11:07:00,39785,39800,39785,39795,33
28/08/2007,11:08:00,39800,39820,39800,39820,43
28/08/2007,11:09:00,39820,39820,39815,39815,3
28/08/2007,11:10:00,39815,39815,39815,39815,3
28/08/2007,11:11:00,39820,39825,39820,39825,13
28/08/2007,11:12:00,39820,39835,39820,39835,16
28/08/2007,11:13:00,39840,39845,39835,39835,15
28/08/2007,11:14:00,39835,39840,39835,39840,4
28/08/2007,11:15:00,39840,39840,39840,39840,1
28/08/2007,11:16:00,39840,39845,39835,39845,3
28/08/2007,11:17:00,39835,39835,39830,39830,6
28/08/2007,11:18:00,39830,39830,39815,39825,31
28/08/2007,11:19:00,39825,39825,39815,39815,12
28/08/2007,11:20:00,39815,39820,39815,39815,8
28/08/2007,11:21:00,39815,39815,39805,39805,18
28/08/2007,11:22:00,39810,39815,39805,39815,12
28/08/2007,11:23:00,39820,39840,39820,39825,26
28/08/2007,11:24:00,39820,39820,39820,39820,3
28/08/2007,11:25:00,39825,39830,39815,39820,14
28/08/2007,11:26:00,39820,39825,39820,39825,7
28/08/2007,11:28:00,39820,39820,39820,39820,5
28/08/2007,11:29:00,39820,39835,39820,39830,23
28/08/2007,11:30:00,39840,39840,39825,39825,23
28/08/2007,11:31:00,39825,39855,39825,39855,27
28/08/2007,11:32:00,39850,39870,39850,39865,58
28/08/2007,11:33:00,39865,39875,39865,39865,13
28/08/2007,11:34:00,39865,39870,39855,39855,18
28/08/2007,11:35:00,39855,39875,39855,39875,24
28/08/2007,11:36:00,39875,39885,39860,39860,17
28/08/2007,11:37:00,39860,39865,39860,39860,10
28/08/2007,11:38:00,39865,39870,39855,39865,19
28/08/2007,11:39:00,39860,39865,39855,39865,3
28/08/2007,11:40:00,39855,39855,39840,39840,19
28/08/2007,11:41:00,39840,39840,39840,39840,6
28/08/2007,11:42:00,39840,39840,39840,39840,4
28/08/2007,11:43:00,39840,39845,39840,39840,9
28/08/2007,11:44:00,39840,39840,39840,39840,1
28/08/2007,11:45:00,39840,39840,39840,39840,3
28/08/2007,11:46:00,39845,39845,39840,39845,5
28/08/2007,11:47:00,39850,39850,39845,39845,5
28/08/2007,11:48:00,39840,39845,39840,39845,6
28/08/2007,11:49:00,39840,39840,39835,39840,5
28/08/2007,11:50:00,39835,39840,39835,39835,11
28/08/2007,11:51:00,39840,39840,39840,39840,1
28/08/2007,11:52:00,39835,39850,39835,39850,15
28/08/2007,11:53:00,39850,39855,39850,39855,14
28/08/2007,11:54:00,39855,39865,39855,39865,12
28/08/2007,11:55:00,39870,39875,39870,39875,13
28/08/2007,11:56:00,39875,39890,39875,39890,24
28/08/2007,11:57:00,39890,39895,39880,39880,20
28/08/2007,11:58:00,39875,39875,39875,39875,2
28/08/2007,11:59:00,39875,39875,39870,39870,9
28/08/2007,12:00:00,39870,39875,39865,39865,13
28/08/2007,12:01:00,39860,39865,39860,39865,11
28/08/2007,12:02:00,39865,39870,39865,39870,7
28/08/2007,12:03:00,39870,39880,39870,39880,7
28/08/2007,12:04:00,39880,39880,39880,39880,5
28/08/2007,12:05:00,39880,39890,39880,39885,13
28/08/2007,12:06:00,39890,39895,39885,39885,23
28/08/2007,12:07:00,39885,39885,39885,39885,7
28/08/2007,12:08:00,39885,39890,39885,39890,6
28/08/2007,12:09:00,39890,39895,39890,39895,7
28/08/2007,12:10:00,39895,39895,39880,39880,14
28/08/2007,12:11:00,39885,39885,39860,39860,66
28/08/2007,12:12:00,39855,39860,39845,39860,30
28/08/2007,12:13:00,39855,39855,39855,39855,4
28/08/2007,12:14:00,39860,39870,39860,39865,12
28/08/2007,12:15:00,39860,39860,39855,39860,9
28/08/2007,12:16:00,39855,39855,39845,39850,6
28/08/2007,12:17:00,39845,39845,39845,39845,1
28/08/2007,12:18:00,39840,39840,39825,39835,28
28/08/2007,12:19:00,39840,39840,39835,39835,4
28/08/2007,12:21:00,39835,39835,39835,39835,4
28/08/2007,12:22:00,39835,39840,39835,39840,4
28/08/2007,12:23:00,39840,39840,39840,39840,8
28/08/2007,12:24:00,39845,39855,39835,39855,17
28/08/2007,12:25:00,39855,39875,39855,39870,42
28/08/2007,12:27:00,39860,39860,39860,39860,5
28/08/2007,12:28:00,39865,39865,39850,39850,9
28/08/2007,12:29:00,39845,39845,39835,39840,16
28/08/2007,12:30:00,39835,39860,39835,39855,19
28/08/2007,12:31:00,39860,39875,39860,39875,8
28/08/2007,12:32:00,39875,39890,39875,39890,16
28/08/2007,12:33:00,39885,39895,39885,39895,15
28/08/2007,12:34:00,39895,39895,39870,39870,13
28/08/2007,12:35:00,39880,39890,39880,39890,5
28/08/2007,12:36:00,39880,39880,39875,39875,4
28/08/2007,12:37:00,39880,39880,39880,39880,4
28/08/2007,12:38:00,39875,39875,39870,39870,5
28/08/2007,12:39:00,39880,39880,39880,39880,1
28/08/2007,12:40:00,39880,39880,39880,39880,4
28/08/2007,12:41:00,39885,39885,39885,39885,3
28/08/2007,12:42:00,39870,39870,39865,39865,5
28/08/2007,12:43:00,39870,39870,39870,39870,3
28/08/2007,12:44:00,39870,39875,39870,39875,2
28/08/2007,12:45:00,39860,39860,39860,39860,1
28/08/2007,12:46:00,39860,39870,39860,39870,3
28/08/2007,12:47:00,39870,39870,39865,39870,8
28/08/2007,12:48:00,39860,39860,39845,39850,13
28/08/2007,12:49:00,39845,39845,39840,39840,14
28/08/2007,12:50:00,39835,39845,39835,39845,14
28/08/2007,12:51:00,39845,39850,39840,39840,9
28/08/2007,12:52:00,39845,39850,39840,39850,14
28/08/2007,12:53:00,39855,39855,39850,39850,7
28/08/2007,12:55:00,39855,39860,39855,39860,4
28/08/2007,12:56:00,39850,39850,39850,39850,5
28/08/2007,12:57:00,39865,39865,39865,39865,3
28/08/2007,12:58:00,39860,39860,39840,39840,24
28/08/2007,12:59:00,39840,39845,39840,39845,2
28/08/2007,13:00:00,39835,39840,39835,39840,11
28/08/2007,13:01:00,39840,39845,39840,39845,4
28/08/2007,13:02:00,39850,39860,39850,39860,8
28/08/2007,13:03:00,39865,39865,39860,39860,3
28/08/2007,13:04:00,39860,39860,39845,39845,13
28/08/2007,13:05:00,39845,39845,39840,39845,6
28/08/2007,13:06:00,39850,39855,39850,39850,5
28/08/2007,13:07:00,39845,39850,39845,39850,3
28/08/2007,13:08:00,39845,39845,39830,39840,46
28/08/2007,13:09:00,39840,39850,39840,39850,4
28/08/2007,13:10:00,39845,39845,39830,39830,5
28/08/2007,13:11:00,39835,39840,39835,39835,5
28/08/2007,13:12:00,39835,39850,39835,39835,6
28/08/2007,13:13:00,39835,39835,39835,39835,2
28/08/2007,13:14:00,39840,39845,39840,39845,2
28/08/2007,13:16:00,39845,39850,39830,39830,15
28/08/2007,13:17:00,39830,39835,39825,39825,4
28/08/2007,13:18:00,39840,39840,39840,39840,4
28/08/2007,13:19:00,39835,39845,39835,39845,6
28/08/2007,13:20:00,39850,39855,39825,39825,36
28/08/2007,13:21:00,39830,39830,39825,39825,5
28/08/2007,13:22:00,39835,39835,39835,39835,1
28/08/2007,13:23:00,39835,39835,39835,39835,1
28/08/2007,13:26:00,39840,39860,39840,39850,16
28/08/2007,13:27:00,39850,39850,39840,39845,8
28/08/2007,13:28:00,39850,39850,39840,39840,10
28/08/2007,13:29:00,39840,39840,39840,39840,1
28/08/2007,13:30:00,39840,39855,39840,39855,4
28/08/2007,13:31:00,39840,39840,39840,39840,1
28/08/2007,13:32:00,39850,39850,39850,39850,3
28/08/2007,13:34:00,39840,39840,39840,39840,2
28/08/2007,13:35:00,39840,39840,39815,39815,13
28/08/2007,13:36:00,39820,39820,39815,39815,9
28/08/2007,13:37:00,39810,39810,39795,39805,34
28/08/2007,13:38:00,39810,39815,39810,39810,7
28/08/2007,13:39:00,39820,39820,39795,39795,25
28/08/2007,13:40:00,39795,39795,39790,39795,7
28/08/2007,13:41:00,39800,39800,39800,39800,4
28/08/2007,13:42:00,39805,39815,39805,39815,8
28/08/2007,13:43:00,39815,39820,39810,39810,6
28/08/2007,13:44:00,39815,39820,39815,39815,5
28/08/2007,13:45:00,39820,39825,39820,39825,6
28/08/2007,13:46:00,39830,39830,39825,39825,2
28/08/2007,13:47:00,39830,39830,39830,39830,4
28/08/2007,13:48:00,39830,39830,39830,39830,3
28/08/2007,13:49:00,39820,39820,39810,39810,9
28/08/2007,13:50:00,39815,39825,39815,39825,12
28/08/2007,13:51:00,39820,39820,39815,39815,15
28/08/2007,13:52:00,39815,39815,39815,39815,1
28/08/2007,13:53:00,39820,39820,39820,39820,3
28/08/2007,13:54:00,39815,39820,39810,39810,30
28/08/2007,13:55:00,39810,39820,39810,39820,4
28/08/2007,13:56:00,39815,39815,39810,39815,7
28/08/2007,13:58:00,39810,39810,39805,39805,3
28/08/2007,13:59:00,39805,39805,39800,39800,9
28/08/2007,14:00:00,39795,39795,39790,39790,15
28/08/2007,14:01:00,39790,39790,39780,39780,18
28/08/2007,14:02:00,39780,39780,39775,39775,20
28/08/2007,14:03:00,39770,39770,39755,39760,57
28/08/2007,14:04:00,39765,39765,39760,39765,18
28/08/2007,14:05:00,39765,39765,39730,39730,94
28/08/2007,14:06:00,39730,39745,39730,39740,38
28/08/2007,14:07:00,39745,39750,39740,39750,22
28/08/2007,14:08:00,39750,39750,39735,39735,15
28/08/2007,14:09:00,39740,39745,39735,39735,5
28/08/2007,14:10:00,39730,39730,39720,39730,42
28/08/2007,14:11:00,39730,39745,39725,39745,52
28/08/2007,14:12:00,39740,39740,39730,39730,16
28/08/2007,14:13:00,39730,39745,39730,39745,17
28/08/2007,14:14:00,39745,39745,39735,39740,17
28/08/2007,14:15:00,39735,39745,39735,39740,19
28/08/2007,14:16:00,39740,39740,39735,39735,14
28/08/2007,14:17:00,39735,39740,39735,39735,7
28/08/2007,14:18:00,39730,39730,39720,39725,32
28/08/2007,14:19:00,39725,39725,39705,39715,58
28/08/2007,14:20:00,39720,39730,39715,39725,22
28/08/2007,14:21:00,39720,39745,39720,39740,30
28/08/2007,14:22:00,39740,39750,39735,39740,44
28/08/2007,14:23:00,39750,39755,39745,39750,25
28/08/2007,14:25:00,39755,39760,39755,39760,9
28/08/2007,14:26:00,39760,39765,39755,39765,14
28/08/2007,14:27:00,39760,39760,39760,39760,9
28/08/2007,14:28:00,39755,39760,39755,39755,4
28/08/2007,14:29:00,39755,39755,39750,39750,14
28/08/2007,14:30:00,39755,39755,39745,39745,9
28/08/2007,14:31:00,39745,39745,39745,39745,5
28/08/2007,14:32:00,39745,39745,39745,39745,4
28/08/2007,14:33:00,39745,39745,39740,39740,11
28/08/2007,14:34:00,39735,39765,39735,39765,30
28/08/2007,14:35:00,39770,39770,39760,39765,30
28/08/2007,14:36:00,39760,39760,39755,39760,8
28/08/2007,14:37:00,39765,39770,39765,39770,14
28/08/2007,14:39:00,39775,39775,39745,39750,25
28/08/2007,14:40:00,39745,39750,39745,39750,6
28/08/2007,14:41:00,39745,39745,39745,39745,2
28/08/2007,14:42:00,39740,39755,39740,39740,33
28/08/2007,14:43:00,39735,39735,39725,39730,10
28/08/2007,14:44:00,39725,39730,39725,39725,4
28/08/2007,14:45:00,39735,39745,39735,39745,2
28/08/2007,14:46:00,39745,39745,39730,39730,11
28/08/2007,14:47:00,39730,39735,39730,39735,2
28/08/2007,14:48:00,39740,39740,39740,39740,2
28/08/2007,14:49:00,39740,39740,39735,39735,2
28/08/2007,14:50:00,39740,39745,39740,39740,5
28/08/2007,14:51:00,39735,39735,39735,39735,5
28/08/2007,14:52:00,39735,39740,39735,39735,10
28/08/2007,14:53:00,39740,39740,39735,39735,7
28/08/2007,14:54:00,39735,39735,39735,39735,2
28/08/2007,14:55:00,39730,39730,39725,39725,9
28/08/2007,14:56:00,39725,39725,39720,39725,9
28/08/2007,14:57:00,39725,39725,39700,39700,31
28/08/2007,14:58:00,39700,39700,39690,39700,20
28/08/2007,14:59:00,39695,39695,39690,39690,14
28/08/2007,15:00:00,39690,39690,39655,39665,121
28/08/2007,15:01:00,39675,39680,39670,39670,35
28/08/2007,15:02:00,39675,39680,39645,39650,56
28/08/2007,15:03:00,39650,39655,39645,39650,16
28/08/2007,15:04:00,39645,39655,39640,39650,38
28/08/2007,15:05:00,39650,39655,39635,39635,43
28/08/2007,15:06:00,39640,39650,39640,39650,20
28/08/2007,15:07:00,39645,39645,39635,39640,28
28/08/2007,15:08:00,39640,39655,39635,39655,36
28/08/2007,15:09:00,39655,39665,39655,39660,26
28/08/2007,15:10:00,39665,39670,39665,39670,7
28/08/2007,15:11:00,39670,39670,39665,39670,10
28/08/2007,15:12:00,39665,39670,39655,39655,12
28/08/2007,15:13:00,39660,39660,39655,39655,9
28/08/2007,15:14:00,39660,39665,39655,39655,11
28/08/2007,15:15:00,39650,39650,39645,39645,11
28/08/2007,15:16:00,39650,39650,39640,39640,9
28/08/2007,15:17:00,39645,39650,39640,39640,8
28/08/2007,15:18:00,39640,39650,39640,39650,5
28/08/2007,15:19:00,39645,39655,39645,39650,22
28/08/2007,15:20:00,39660,39665,39660,39660,7
28/08/2007,15:21:00,39665,39665,39660,39660,10
28/08/2007,15:22:00,39660,39660,39660,39660,1
28/08/2007,15:23:00,39660,39660,39660,39660,2
28/08/2007,15:24:00,39665,39665,39665,39665,10
28/08/2007,15:25:00,39665,39670,39665,39665,7
28/08/2007,15:26:00,39660,39670,39660,39670,18
28/08/2007,15:27:00,39665,39670,39660,39665,11
28/08/2007,15:28:00,39660,39665,39660,39665,5
28/08/2007,15:29:00,39660,39670,39660,39660,4
28/08/2007,15:30:00,39660,39675,39655,39665,27
28/08/2007,15:31:00,39660,39670,39655,39660,45
28/08/2007,15:32:00,39665,39665,39650,39650,31
28/08/2007,15:33:00,39650,39660,39650,39660,10
28/08/2007,15:34:00,39665,39670,39660,39665,27
28/08/2007,15:35:00,39665,39700,39665,39690,144
28/08/2007,15:36:00,39680,39725,39675,39715,181
28/08/2007,15:37:00,39715,39720,39705,39710,40
28/08/2007,15:38:00,39705,39705,39690,39700,23
28/08/2007,15:39:00,39705,39720,39705,39710,40
28/08/2007,15:40:00,39710,39710,39670,39680,34
28/08/2007,15:41:00,39680,39690,39675,39675,26
28/08/2007,15:42:00,39680,39680,39660,39665,55
28/08/2007,15:43:00,39665,39680,39665,39680,27
28/08/2007,15:44:00,39665,39665,39655,39655,21
28/08/2007,15:45:00,39655,39665,39645,39660,41
28/08/2007,15:46:00,39665,39670,39650,39650,19
28/08/2007,15:47:00,39655,39660,39650,39655,23
28/08/2007,15:48:00,39655,39670,39655,39670,20
28/08/2007,15:49:00,39670,39670,39655,39655,14
28/08/2007,15:50:00,39655,39655,39625,39635,68
28/08/2007,15:51:00,39630,39630,39625,39625,26
28/08/2007,15:52:00,39630,39640,39625,39635,16
28/08/2007,15:53:00,39635,39635,39610,39610,48
28/08/2007,15:54:00,39610,39635,39610,39630,35
28/08/2007,15:55:00,39630,39630,39625,39625,12
28/08/2007,15:56:00,39620,39630,39620,39630,13
28/08/2007,15:57:00,39630,39630,39625,39625,18
28/08/2007,15:58:00,39630,39630,39615,39620,34
28/08/2007,15:59:00,39620,39635,39620,39635,18
28/08/2007,16:00:00,39630,39675,39630,39660,91
28/08/2007,16:01:00,39655,39675,39655,39665,45
28/08/2007,16:02:00,39660,39670,39655,39670,45
28/08/2007,16:03:00,39665,39665,39640,39640,36
28/08/2007,16:04:00,39635,39650,39630,39645,39
28/08/2007,16:05:00,39640,39640,39615,39615,34
28/08/2007,16:06:00,39610,39610,39570,39575,107
28/08/2007,16:07:00,39580,39595,39575,39585,61
28/08/2007,16:08:00,39580,39590,39580,39590,14
28/08/2007,16:09:00,39590,39590,39550,39560,104
28/08/2007,16:10:00,39565,39580,39550,39575,93
28/08/2007,16:11:00,39575,39580,39570,39580,26
28/08/2007,16:12:00,39580,39595,39580,39595,50
28/08/2007,16:13:00,39600,39610,39595,39595,87
28/08/2007,16:14:00,39600,39600,39590,39600,76
28/08/2007,16:15:00,39600,39610,39595,39605,31
28/08/2007,16:16:00,39605,39615,39600,39600,20
28/08/2007,16:17:00,39600,39610,39600,39605,17
28/08/2007,16:18:00,39600,39605,39585,39605,30
28/08/2007,16:19:00,39605,39605,39590,39600,16
28/08/2007,16:20:00,39600,39615,39585,39615,31
28/08/2007,16:21:00,39615,39630,39615,39625,56
28/08/2007,16:22:00,39620,39625,39610,39620,25
28/08/2007,16:23:00,39620,39620,39595,39595,21
28/08/2007,16:24:00,39610,39625,39605,39610,28
28/08/2007,16:25:00,39610,39610,39595,39600,27
28/08/2007,16:26:00,39600,39605,39575,39580,57
28/08/2007,16:27:00,39580,39600,39565,39595,51
28/08/2007,16:28:00,39600,39605,39595,39605,31
28/08/2007,16:29:00,39605,39605,39575,39575,39
28/08/2007,16:30:00,39570,39570,39545,39560,64
28/08/2007,16:31:00,39565,39570,39550,39550,13
28/08/2007,16:32:00,39555,39585,39555,39565,33
28/08/2007,16:33:00,39560,39585,39555,39585,64
28/08/2007,16:34:00,39585,39590,39575,39585,36
28/08/2007,16:35:00,39585,39585,39560,39570,56
28/08/2007,16:36:00,39575,39575,39575,39575,4
28/08/2007,16:37:00,39570,39570,39550,39560,35
28/08/2007,16:38:00,39560,39570,39550,39550,29
28/08/2007,16:39:00,39550,39570,39550,39560,27
28/08/2007,16:40:00,39555,39580,39545,39575,56
28/08/2007,16:41:00,39580,39580,39560,39560,30
28/08/2007,16:42:00,39555,39560,39545,39550,35
28/08/2007,16:43:00,39550,39550,39525,39525,76
28/08/2007,16:44:00,39525,39540,39520,39520,74
28/08/2007,16:45:00,39520,39520,39500,39515,91
28/08/2007,16:46:00,39510,39520,39480,39480,122
28/08/2007,16:47:00,39485,39495,39465,39465,87
28/08/2007,16:48:00,39460,39465,39450,39460,83
28/08/2007,16:49:00,39460,39480,39460,39465,57
28/08/2007,16:50:00,39460,39460,39405,39405,149
28/08/2007,16:51:00,39410,39415,39370,39375,153
28/08/2007,16:52:00,39375,39410,39370,39405,93
28/08/2007,16:53:00,39410,39410,39400,39405,56
28/08/2007,16:54:00,39400,39410,39395,39400,37
28/08/2007,16:55:00,39395,39420,39395,39420,76
28/08/2007,16:56:00,39420,39430,39420,39425,23
28/08/2007,16:57:00,39425,39425,39400,39410,45
28/08/2007,16:58:00,39410,39415,39400,39405,23
28/08/2007,16:59:00,39410,39415,39400,39405,25
28/08/2007,17:00:00,39405,39410,39395,39405,58
28/08/2007,17:01:00,39405,39410,39390,39390,30
28/08/2007,17:02:00,39390,39400,39370,39370,72
28/08/2007,17:03:00,39370,39370,39355,39370,84
28/08/2007,17:04:00,39370,39380,39365,39365,69
28/08/2007,17:05:00,39370,39370,39360,39370,34
28/08/2007,17:06:00,39375,39390,39375,39385,55
28/08/2007,17:07:00,39385,39400,39385,39395,65
28/08/2007,17:08:00,39395,39395,39380,39385,50
28/08/2007,17:09:00,39385,39390,39340,39340,83
28/08/2007,17:10:00,39340,39350,39305,39305,179
28/08/2007,17:11:00,39305,39305,39265,39275,157
28/08/2007,17:12:00,39270,39315,39260,39300,124
28/08/2007,17:13:00,39300,39310,39290,39300,69
28/08/2007,17:14:00,39295,39310,39290,39290,38
28/08/2007,17:15:00,39295,39295,39280,39280,31
28/08/2007,17:16:00,39295,39310,39280,39300,66
28/08/2007,17:17:00,39295,39315,39295,39315,37
28/08/2007,17:18:00,39315,39315,39290,39295,55
28/08/2007,17:19:00,39290,39315,39290,39310,71
28/08/2007,17:20:00,39310,39320,39260,39265,146
28/08/2007,17:21:00,39265,39265,39245,39255,70
28/08/2007,17:22:00,39255,39265,39240,39250,92
28/08/2007,17:23:00,39255,39265,39215,39235,146
28/08/2007,17:24:00,39235,39250,39225,39250,43
28/08/2007,17:25:00,39250,39275,39245,39250,139
28/08/2007,17:26:00,39260,39265,39220,39225,77
28/08/2007,17:27:00,39225,39230,39185,39190,207
28/08/2007,17:28:00,39190,39220,39180,39220,73
28/08/2007,17:29:00,39225,39260,39225,39260,161
28/08/2007,17:30:00,39260,39285,39255,39280,136
28/08/2007,17:31:00,39285,39295,39280,39280,122
28/08/2007,17:32:00,39280,39300,39275,39295,88
28/08/2007,17:33:00,39290,39305,39290,39300,72
28/08/2007,17:34:00,39300,39300,39290,39300,56
28/08/2007,17:35:00,39295,39300,39285,39285,20
28/08/2007,17:36:00,39280,39290,39270,39285,43
28/08/2007,17:37:00,39290,39290,39265,39265,30
28/08/2007,17:38:00,39270,39275,39260,39265,42
28/08/2007,17:39:00,39275,39275,39260,39270,42
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/08/2007,17:19:00,40010,40010,39990,40000,83
27/08/2007,17:20:00,40000,40000,39995,40000,16
27/08/2007,17:21:00,40005,40005,39995,39995,28
27/08/2007,17:22:00,40000,40005,40000,40005,15
27/08/2007,17:23:00,40005,40015,40005,40010,16
27/08/2007,17:24:00,40010,40010,40000,40005,10
27/08/2007,17:25:00,40005,40030,40005,40030,48
27/08/2007,17:26:00,40030,40055,40030,40050,68
27/08/2007,17:27:00,40050,40080,40040,40080,75
27/08/2007,17:28:00,40080,40100,40065,40090,96
27/08/2007,17:29:00,40085,40105,40070,40080,104
27/08/2007,17:30:00,40080,40080,40055,40070,65
27/08/2007,17:31:00,40065,40070,40060,40060,6
27/08/2007,17:32:00,40060,40070,40060,40065,6
27/08/2007,17:33:00,40070,40070,40060,40060,7
27/08/2007,17:34:00,40060,40085,40055,40085,52
27/08/2007,17:35:00,40090,40120,40090,40120,53
27/08/2007,17:36:00,40120,40120,40110,40115,29
27/08/2007,17:37:00,40120,40120,40115,40115,33
27/08/2007,17:38:00,40115,40120,40110,40120,21
27/08/2007,17:39:00,40120,40125,40110,40115,22
28/08/2007,09:00:00,40060,40060,39980,40010,64
28/08/2007,09:01:00,40005,40025,40005,40020,22
28/08/2007,09:02:00,40025,40030,40005,40010,74
28/08/2007,09:03:00,40010,40010,40005,40010,19
28/08/2007,09:04:00,40015,40015,40000,40005,38
28/08/2007,09:05:00,40005,40005,39975,39990,72
28/08/2007,09:06:00,39995,40000,39985,39990,88
28/08/2007,09:07:00,39995,40005,39990,40000,46
28/08/2007,09:08:00,40005,40015,40000,40005,24
28/08/2007,09:09:00,40010,40035,40010,40035,53
28/08/2007,09:10:00,40040,40050,40035,40040,45
28/08/2007,09:11:00,40040,40040,40020,40020,14
28/08/2007,09:12:00,40030,40030,40025,40025,16
28/08/2007,09:13:00,40030,40030,40030,40030,1
28/08/2007,09:14:00,40030,40035,40025,40035,11
28/08/2007,09:15:00,40035,40050,40035,40040,24
28/08/2007,09:16:00,40040,40040,40030,40030,17
28/08/2007,09:17:00,40030,40030,40015,40020,24
28/08/2007,09:18:00,40025,40025,40010,40010,24
28/08/2007,09:19:00,40005,40010,39985,40000,61
28/08/2007,09:20:00,40000,40000,39975,39975,67
28/08/2007,09:21:00,39975,39975,39940,39955,49
28/08/2007,09:22:00,39955,39960,39955,39960,20
28/08/2007,09:23:00,39965,39985,39960,39980,32
28/08/2007,09:24:00,39975,39980,39970,39970,16
28/08/2007,09:25:00,39970,39985,39960,39985,34
28/08/2007,09:26:00,39990,39995,39975,39975,26
28/08/2007,09:27:00,39985,39985,39975,39975,22
28/08/2007,09:28:00,39980,39980,39955,39955,24
28/08/2007,09:29:00,39955,39955,39925,39935,68
28/08/2007,09:30:00,39935,39945,39920,39930,58
28/08/2007,09:31:00,39935,39935,39915,39930,39
28/08/2007,09:32:00,39925,39940,39925,39930,18
28/08/2007,09:33:00,39940,39970,39935,39960,48
28/08/2007,09:34:00,39960,39965,39955,39965,19
28/08/2007,09:35:00,39960,39970,39950,39950,34
28/08/2007,09:36:00,39945,39955,39945,39955,20
28/08/2007,09:37:00,39950,39950,39925,39925,40
28/08/2007,09:38:00,39925,39940,39925,39930,13
28/08/2007,09:39:00,39930,39955,39930,39955,11
28/08/2007,09:40:00,39960,39960,39935,39935,24
28/08/2007,09:41:00,39940,39945,39935,39935,14
28/08/2007,09:42:00,39940,39950,39940,39940,19
28/08/2007,09:43:00,39940,39940,39900,39910,57
28/08/2007,09:44:00,39910,39915,39890,39895,43
28/08/2007,09:45:00,39895,39900,39885,39885,52
28/08/2007,09:46:00,39895,39930,39895,39895,68
28/08/2007,09:47:00,39895,39905,39890,39900,28
28/08/2007,09:48:00,39900,39900,39885,39885,13
28/08/2007,09:49:00,39885,39895,39875,39890,62
28/08/2007,09:50:00,39890,39900,39885,39895,31
28/08/2007,09:51:00,39895,39900,39880,39885,34
28/08/2007,09:52:00,39890,39890,39875,39875,31
28/08/2007,09:53:00,39875,39885,39875,39880,28
28/08/2007,09:54:00,39875,39880,39875,39880,8
28/08/2007,09:55:00,39880,39880,39855,39870,61
28/08/2007,09:56:00,39875,39880,39875,39880,18
28/08/2007,09:57:00,39880,39885,39855,39865,24
28/08/2007,09:58:00,39875,39885,39870,39885,16
28/08/2007,09:59:00,39885,39895,39880,39890,16
28/08/2007,10:00:00,39885,39920,39885,39915,57
28/08/2007,10:01:00,39925,39950,39920,39940,48
28/08/2007,10:02:00,39940,39940,39910,39925,63
28/08/2007,10:03:00,39915,39930,39905,39905,53
28/08/2007,10:04:00,39900,39915,39895,39905,40
28/08/2007,10:05:00,39905,39910,39905,39910,6
28/08/2007,10:06:00,39910,39915,39905,39905,16
28/08/2007,10:07:00,39905,39905,39890,39890,15
28/08/2007,10:08:00,39890,39890,39870,39880,31
28/08/2007,10:09:00,39880,39885,39875,39885,5
28/08/2007,10:10:00,39885,39885,39870,39870,27
28/08/2007,10:11:00,39870,39910,39870,39905,68
28/08/2007,10:12:00,39910,39910,39890,39890,15
28/08/2007,10:13:00,39880,39900,39880,39890,16
28/08/2007,10:14:00,39895,39895,39885,39885,8
28/08/2007,10:15:00,39890,39895,39885,39890,7
28/08/2007,10:16:00,39885,39890,39885,39885,5
28/08/2007,10:17:00,39880,39880,39870,39870,17
28/08/2007,10:18:00,39865,39865,39830,39855,93
28/08/2007,10:19:00,39855,39865,39850,39865,32
28/08/2007,10:20:00,39855,39855,39850,39855,12
28/08/2007,10:21:00,39850,39850,39840,39845,15
28/08/2007,10:22:00,39845,39865,39845,39855,27
28/08/2007,10:23:00,39850,39855,39845,39855,20
28/08/2007,10:24:00,39855,39890,39855,39890,69
28/08/2007,10:25:00,39885,39900,39880,39885,54
28/08/2007,10:26:00,39890,39900,39885,39895,37
28/08/2007,10:27:00,39895,39895,39875,39880,41
28/08/2007,10:28:00,39875,39880,39870,39875,9
28/08/2007,10:29:00,39880,39880,39860,39865,37
28/08/2007,10:30:00,39865,39865,39845,39860,75
28/08/2007,10:31:00,39860,39860,39845,39850,35
28/08/2007,10:32:00,39845,39845,39835,39840,30
28/08/2007,10:33:00,39845,39850,39840,39850,10
28/08/2007,10:34:00,39850,39870,39850,39870,12
28/08/2007,10:35:00,39870,39870,39870,39870,3
28/08/2007,10:36:00,39860,39860,39845,39845,14
28/08/2007,10:37:00,39850,39855,39850,39850,5
28/08/2007,10:38:00,39850,39860,39850,39860,11
28/08/2007,10:39:00,39865,39865,39865,39865,4
28/08/2007,10:40:00,39865,39880,39865,39880,11
28/08/2007,10:41:00,39875,39890,39875,39880,35
28/08/2007,10:42:00,39880,39885,39880,39885,10
28/08/2007,10:43:00,39890,39900,39890,39890,32
28/08/2007,10:44:00,39895,39895,39890,39890,11
28/08/2007,10:45:00,39900,39910,39900,39905,40
28/08/2007,10:46:00,39900,39905,39895,39895,16
28/08/2007,10:47:00,39890,39890,39880,39885,12
28/08/2007,10:48:00,39885,39890,39875,39875,20
28/08/2007,10:49:00,39880,39880,39870,39870,35
28/08/2007,10:50:00,39870,39890,39870,39885,14
28/08/2007,10:51:00,39885,39890,39885,39890,2
28/08/2007,10:52:00,39895,39900,39895,39895,11
28/08/2007,10:53:00,39890,39890,39875,39875,8
28/08/2007,10:54:00,39875,39875,39870,39870,8
28/08/2007,10:55:00,39870,39870,39840,39845,38
28/08/2007,10:56:00,39850,39850,39840,39850,17
28/08/2007,10:57:00,39850,39850,39840,39840,8
28/08/2007,10:58:00,39835,39835,39815,39825,58
28/08/2007,10:59:00,39830,39840,39830,39835,11
28/08/2007,11:00:00,39840,39850,39840,39850,7
28/08/2007,11:01:00,39855,39855,39840,39845,24
28/08/2007,11:02:00,39845,39850,39840,39850,10
28/08/2007,11:03:00,39840,39840,39830,39835,13
28/08/2007,11:04:00,39830,39830,39795,39800,111
28/08/2007,11:05:00,39800,39810,39790,39800,85
28/08/2007,11:06:00,39800,39800,39785,39785,40
28/08/2007,11:07:00,39785,39800,39785,39795,33
28/08/2007,11:08:00,39800,39820,39800,39820,43
28/08/2007,11:09:00,39820,39820,39815,39815,3
28/08/2007,11:10:00,39815,39815,39815,39815,3
28/08/2007,11:11:00,39820,39825,39820,39825,13
28/08/2007,11:12:00,39820,39835,39820,39835,16
28/08/2007,11:13:00,39840,39845,39835,39835,15
28/08/2007,11:14:00,39835,39840,39835,39840,4
28/08/2007,11:15:00,39840,39840,39840,39840,1
28/08/2007,11:16:00,39840,39845,39835,39845,3
28/08/2007,11:17:00,39835,39835,39830,39830,6
28/08/2007,11:18:00,39830,39830,39815,39825,31
28/08/2007,11:19:00,39825,39825,39815,39815,12
28/08/2007,11:20:00,39815,39820,39815,39815,8
28/08/2007,11:21:00,39815,39815,39805,39805,18
28/08/2007,11:22:00,39810,39815,39805,39815,12
28/08/2007,11:23:00,39820,39840,39820,39825,26
28/08/2007,11:24:00,39820,39820,39820,39820,3
28/08/2007,11:25:00,39825,39830,39815,39820,14
28/08/2007,11:26:00,39820,39825,39820,39825,7
28/08/2007,11:28:00,39820,39820,39820,39820,5
28/08/2007,11:29:00,39820,39835,39820,39830,23
28/08/2007,11:30:00,39840,39840,39825,39825,23
28/08/2007,11:31:00,39825,39855,39825,39855,27
28/08/2007,11:32:00,39850,39870,39850,39865,58
28/08/2007,11:33:00,39865,39875,39865,39865,13
28/08/2007,11:34:00,39865,39870,39855,39855,18
28/08/2007,11:35:00,39855,39875,39855,39875,24
28/08/2007,11:36:00,39875,39885,39860,39860,17
28/08/2007,11:37:00,39860,39865,39860,39860,10
28/08/2007,11:38:00,39865,39870,39855,39865,19
28/08/2007,11:39:00,39860,39865,39855,39865,3
28/08/2007,11:40:00,39855,39855,39840,39840,19
28/08/2007,11:41:00,39840,39840,39840,39840,6
28/08/2007,11:42:00,39840,39840,39840,39840,4
28/08/2007,11:43:00,39840,39845,39840,39840,9
28/08/2007,11:44:00,39840,39840,39840,39840,1
28/08/2007,11:45:00,39840,39840,39840,39840,3
28/08/2007,11:46:00,39845,39845,39840,39845,5
28/08/2007,11:47:00,39850,39850,39845,39845,5
28/08/2007,11:48:00,39840,39845,39840,39845,6
28/08/2007,11:49:00,39840,39840,39835,39840,5
28/08/2007,11:50:00,39835,39840,39835,39835,11
28/08/2007,11:51:00,39840,39840,39840,39840,1
28/08/2007,11:52:00,39835,39850,39835,39850,15
28/08/2007,11:53:00,39850,39855,39850,39855,14
28/08/2007,11:54:00,39855,39865,39855,39865,12
28/08/2007,11:55:00,39870,39875,39870,39875,13
28/08/2007,11:56:00,39875,39890,39875,39890,24
28/08/2007,11:57:00,39890,39895,39880,39880,20
28/08/2007,11:58:00,39875,39875,39875,39875,2
28/08/2007,11:59:00,39875,39875,39870,39870,9
28/08/2007,12:00:00,39870,39875,39865,39865,13
28/08/2007,12:01:00,39860,39865,39860,39865,11
28/08/2007,12:02:00,39865,39870,39865,39870,7
28/08/2007,12:03:00,39870,39880,39870,39880,7
28/08/2007,12:04:00,39880,39880,39880,39880,5
28/08/2007,12:05:00,39880,39890,39880,39885,13
28/08/2007,12:06:00,39890,39895,39885,39885,23
28/08/2007,12:07:00,39885,39885,39885,39885,7
28/08/2007,12:08:00,39885,39890,39885,39890,6
28/08/2007,12:09:00,39890,39895,39890,39895,7
28/08/2007,12:10:00,39895,39895,39880,39880,14
28/08/2007,12:11:00,39885,39885,39860,39860,66
28/08/2007,12:12:00,39855,39860,39845,39860,30
28/08/2007,12:13:00,39855,39855,39855,39855,4
28/08/2007,12:14:00,39860,39870,39860,39865,12
28/08/2007,12:15:00,39860,39860,39855,39860,9
28/08/2007,12:16:00,39855,39855,39845,39850,6
28/08/2007,12:17:00,39845,39845,39845,39845,1
28/08/2007,12:18:00,39840,39840,39825,39835,28
28/08/2007,12:19:00,39840,39840,39835,39835,4
28/08/2007,12:21:00,39835,39835,39835,39835,4
28/08/2007,12:22:00,39835,39840,39835,39840,4
28/08/2007,12:23:00,39840,39840,39840,39840,8
28/08/2007,12:24:00,39845,39855,39835,39855,17
28/08/2007,12:25:00,39855,39875,39855,39870,42
28/08/2007,12:27:00,39860,39860,39860,39860,5
28/08/2007,12:28:00,39865,39865,39850,39850,9
28/08/2007,12:29:00,39845,39845,39835,39840,16
28/08/2007,12:30:00,39835,39860,39835,39855,19
28/08/2007,12:31:00,39860,39875,39860,39875,8
28/08/2007,12:32:00,39875,39890,39875,39890,16
28/08/2007,12:33:00,39885,39895,39885,39895,15
28/08/2007,12:34:00,39895,39895,39870,39870,13
28/08/2007,12:35:00,39880,39890,39880,39890,5
28/08/2007,12:36:00,39880,39880,39875,39875,4
28/08/2007,12:37:00,39880,39880,39880,39880,4
28/08/2007,12:38:00,39875,39875,39870,39870,5
28/08/2007,12:39:00,39880,39880,39880,39880,1
28/08/2007,12:40:00,39880,39880,39880,39880,4
28/08/2007,12:41:00,39885,39885,39885,39885,3
28/08/2007,12:42:00,39870,39870,39865,39865,5
28/08/2007,12:43:00,39870,39870,39870,39870,3
28/08/2007,12:44:00,39870,39875,39870,39875,2
28/08/2007,12:45:00,39860,39860,39860,39860,1
28/08/2007,12:46:00,39860,39870,39860,39870,3
28/08/2007,12:47:00,39870,39870,39865,39870,8
28/08/2007,12:48:00,39860,39860,39845,39850,13
28/08/2007,12:49:00,39845,39845,39840,39840,14
28/08/2007,12:50:00,39835,39845,39835,39845,14
28/08/2007,12:51:00,39845,39850,39840,39840,9
28/08/2007,12:52:00,39845,39850,39840,39850,14
28/08/2007,12:53:00,39855,39855,39850,39850,7
28/08/2007,12:55:00,39855,39860,39855,39860,4
28/08/2007,12:56:00,39850,39850,39850,39850,5
28/08/2007,12:57:00,39865,39865,39865,39865,3
28/08/2007,12:58:00,39860,39860,39840,39840,24
28/08/2007,12:59:00,39840,39845,39840,39845,2
28/08/2007,13:00:00,39835,39840,39835,39840,11
28/08/2007,13:01:00,39840,39845,39840,39845,4
28/08/2007,13:02:00,39850,39860,39850,39860,8
28/08/2007,13:03:00,39865,39865,39860,39860,3
28/08/2007,13:04:00,39860,39860,39845,39845,13
28/08/2007,13:05:00,39845,39845,39840,39845,6
28/08/2007,13:06:00,39850,39855,39850,39850,5
28/08/2007,13:07:00,39845,39850,39845,39850,3
28/08/2007,13:08:00,39845,39845,39830,39840,46
28/08/2007,13:09:00,39840,39850,39840,39850,4
28/08/2007,13:10:00,39845,39845,39830,39830,5
28/08/2007,13:11:00,39835,39840,39835,39835,5
28/08/2007,13:12:00,39835,39850,39835,39835,6
28/08/2007,13:13:00,39835,39835,39835,39835,2
28/08/2007,13:14:00,39840,39845,39840,39845,2
28/08/2007,13:16:00,39845,39850,39830,39830,15
28/08/2007,13:17:00,39830,39835,39825,39825,4
28/08/2007,13:18:00,39840,39840,39840,39840,4
28/08/2007,13:19:00,39835,39845,39835,39845,6
28/08/2007,13:20:00,39850,39855,39825,39825,36
28/08/2007,13:21:00,39830,39830,39825,39825,5
28/08/2007,13:22:00,39835,39835,39835,39835,1
28/08/2007,13:23:00,39835,39835,39835,39835,1
28/08/2007,13:26:00,39840,39860,39840,39850,16
28/08/2007,13:27:00,39850,39850,39840,39845,8
28/08/2007,13:28:00,39850,39850,39840,39840,10
28/08/2007,13:29:00,39840,39840,39840,39840,1
28/08/2007,13:30:00,39840,39855,39840,39855,4
28/08/2007,13:31:00,39840,39840,39840,39840,1
28/08/2007,13:32:00,39850,39850,39850,39850,3
28/08/2007,13:34:00,39840,39840,39840,39840,2
28/08/2007,13:35:00,39840,39840,39815,39815,13
28/08/2007,13:36:00,39820,39820,39815,39815,9
28/08/2007,13:37:00,39810,39810,39795,39805,34
28/08/2007,13:38:00,39810,39815,39810,39810,7
28/08/2007,13:39:00,39820,39820,39795,39795,25
28/08/2007,13:40:00,39795,39795,39790,39795,7
28/08/2007,13:41:00,39800,39800,39800,39800,4
28/08/2007,13:42:00,39805,39815,39805,39815,8
28/08/2007,13:43:00,39815,39820,39810,39810,6
28/08/2007,13:44:00,39815,39820,39815,39815,5
28/08/2007,13:45:00,39820,39825,39820,39825,6
28/08/2007,13:46:00,39830,39830,39825,39825,2
28/08/2007,13:47:00,39830,39830,39830,39830,4
28/08/2007,13:48:00,39830,39830,39830,39830,3
28/08/2007,13:49:00,39820,39820,39810,39810,9
28/08/2007,13:50:00,39815,39825,39815,39825,12
28/08/2007,13:51:00,39820,39820,39815,39815,15
28/08/2007,13:52:00,39815,39815,39815,39815,1
28/08/2007,13:53:00,39820,39820,39820,39820,3
28/08/2007,13:54:00,39815,39820,39810,39810,30
28/08/2007,13:55:00,39810,39820,39810,39820,4
28/08/2007,13:56:00,39815,39815,39810,39815,7
28/08/2007,13:58:00,39810,39810,39805,39805,3
28/08/2007,13:59:00,39805,39805,39800,39800,9
28/08/2007,14:00:00,39795,39795,39790,39790,15
28/08/2007,14:01:00,39790,39790,39780,39780,18
28/08/2007,14:02:00,39780,39780,39775,39775,20
28/08/2007,14:03:00,39770,39770,39755,39760,57
28/08/2007,14:04:00,39765,39765,39760,39765,18
28/08/2007,14:05:00,39765,39765,39730,39730,94
28/08/2007,14:06:00,39730,39745,39730,39740,38
28/08/2007,14:07:00,39745,39750,39740,39750,22
28/08/2007,14:08:00,39750,39750,39735,39735,15
28/08/2007,14:09:00,39740,39745,39735,39735,5
28/08/2007,14:10:00,39730,39730,39720,39730,42
28/08/2007,14:11:00,39730,39745,39725,39745,52
28/08/2007,14:12:00,39740,39740,39730,39730,16
28/08/2007,14:13:00,39730,39745,39730,39745,17
28/08/2007,14:14:00,39745,39745,39735,39740,17
28/08/2007,14:15:00,39735,39745,39735,39740,19
28/08/2007,14:16:00,39740,39740,39735,39735,14
28/08/2007,14:17:00,39735,39740,39735,39735,7
28/08/2007,14:18:00,39730,39730,39720,39725,32
28/08/2007,14:19:00,39725,39725,39705,39715,58
28/08/2007,14:20:00,39720,39730,39715,39725,22
28/08/2007,14:21:00,39720,39745,39720,39740,30
28/08/2007,14:22:00,39740,39750,39735,39740,44
28/08/2007,14:23:00,39750,39755,39745,39750,25
28/08/2007,14:25:00,39755,39760,39755,39760,9
28/08/2007,14:26:00,39760,39765,39755,39765,14
28/08/2007,14:27:00,39760,39760,39760,39760,9
28/08/2007,14:28:00,39755,39760,39755,39755,4
28/08/2007,14:29:00,39755,39755,39750,39750,14
28/08/2007,14:30:00,39755,39755,39745,39745,9
28/08/2007,14:31:00,39745,39745,39745,39745,5
28/08/2007,14:32:00,39745,39745,39745,39745,4
28/08/2007,14:33:00,39745,39745,39740,39740,11
28/08/2007,14:34:00,39735,39765,39735,39765,30
28/08/2007,14:35:00,39770,39770,39760,39765,30
28/08/2007,14:36:00,39760,39760,39755,39760,8
28/08/2007,14:37:00,39765,39770,39765,39770,14
28/08/2007,14:39:00,39775,39775,39745,39750,25
28/08/2007,14:40:00,39745,39750,39745,39750,6
28/08/2007,14:41:00,39745,39745,39745,39745,2
28/08/2007,14:42:00,39740,39755,39740,39740,33
28/08/2007,14:43:00,39735,39735,39725,39730,10
28/08/2007,14:44:00,39725,39730,39725,39725,4
28/08/2007,14:45:00,39735,39745,39735,39745,2
28/08/2007,14:46:00,39745,39745,39730,39730,11
28/08/2007,14:47:00,39730,39735,39730,39735,2
28/08/2007,14:48:00,39740,39740,39740,39740,2
28/08/2007,14:49:00,39740,39740,39735,39735,2
28/08/2007,14:50:00,39740,39745,39740,39740,5
28/08/2007,14:51:00,39735,39735,39735,39735,5
28/08/2007,14:52:00,39735,39740,39735,39735,10
28/08/2007,14:53:00,39740,39740,39735,39735,7
28/08/2007,14:54:00,39735,39735,39735,39735,2
28/08/2007,14:55:00,39730,39730,39725,39725,9
28/08/2007,14:56:00,39725,39725,39720,39725,9
28/08/2007,14:57:00,39725,39725,39700,39700,31
28/08/2007,14:58:00,39700,39700,39690,39700,20
28/08/2007,14:59:00,39695,39695,39690,39690,14
28/08/2007,15:00:00,39690,39690,39655,39665,121
28/08/2007,15:01:00,39675,39680,39670,39670,35
28/08/2007,15:02:00,39675,39680,39645,39650,56
28/08/2007,15:03:00,39650,39655,39645,39650,16
28/08/2007,15:04:00,39645,39655,39640,39650,38
28/08/2007,15:05:00,39650,39655,39635,39635,43
28/08/2007,15:06:00,39640,39650,39640,39650,20
28/08/2007,15:07:00,39645,39645,39635,39640,28
28/08/2007,15:08:00,39640,39655,39635,39655,36
28/08/2007,15:09:00,39655,39665,39655,39660,26
28/08/2007,15:10:00,39665,39670,39665,39670,7
28/08/2007,15:11:00,39670,39670,39665,39670,10
28/08/2007,15:12:00,39665,39670,39655,39655,12
28/08/2007,15:13:00,39660,39660,39655,39655,9
28/08/2007,15:14:00,39660,39665,39655,39655,11
28/08/2007,15:15:00,39650,39650,39645,39645,11
28/08/2007,15:16:00,39650,39650,39640,39640,9
28/08/2007,15:17:00,39645,39650,39640,39640,8
28/08/2007,15:18:00,39640,39650,39640,39650,5
28/08/2007,15:19:00,39645,39655,39645,39650,22
28/08/2007,15:20:00,39660,39665,39660,39660,7
28/08/2007,15:21:00,39665,39665,39660,39660,10
28/08/2007,15:22:00,39660,39660,39660,39660,1
28/08/2007,15:23:00,39660,39660,39660,39660,2
28/08/2007,15:24:00,39665,39665,39665,39665,10
28/08/2007,15:25:00,39665,39670,39665,39665,7
28/08/2007,15:26:00,39660,39670,39660,39670,18
28/08/2007,15:27:00,39665,39670,39660,39665,11
28/08/2007,15:28:00,39660,39665,39660,39665,5
28/08/2007,15:29:00,39660,39670,39660,39660,4
28/08/2007,15:30:00,39660,39675,39655,39665,27
28/08/2007,15:31:00,39660,39670,39655,39660,45
28/08/2007,15:32:00,39665,39665,39650,39650,31
28/08/2007,15:33:00,39650,39660,39650,39660,10
28/08/2007,15:34:00,39665,39670,39660,39665,27
28/08/2007,15:35:00,39665,39700,39665,39690,144
28/08/2007,15:36:00,39680,39725,39675,39715,181
28/08/2007,15:37:00,39715,39720,39705,39710,40
28/08/2007,15:38:00,39705,39705,39690,39700,23
28/08/2007,15:39:00,39705,39720,39705,39710,40
28/08/2007,15:40:00,39710,39710,39670,39680,34
28/08/2007,15:41:00,39680,39690,39675,39675,26
28/08/2007,15:42:00,39680,39680,39660,39665,55
28/08/2007,15:43:00,39665,39680,39665,39680,27
28/08/2007,15:44:00,39665,39665,39655,39655,21
28/08/2007,15:45:00,39655,39665,39645,39660,41
28/08/2007,15:46:00,39665,39670,39650,39650,19
28/08/2007,15:47:00,39655,39660,39650,39655,23
28/08/2007,15:48:00,39655,39670,39655,39670,20
28/08/2007,15:49:00,39670,39670,39655,39655,14
28/08/2007,15:50:00,39655,39655,39625,39635,68
28/08/2007,15:51:00,39630,39630,39625,39625,26
28/08/2007,15:52:00,39630,39640,39625,39635,16
28/08/2007,15:53:00,39635,39635,39610,39610,48
28/08/2007,15:54:00,39610,39635,39610,39630,35
28/08/2007,15:55:00,39630,39630,39625,39625,12
28/08/2007,15:56:00,39620,39630,39620,39630,13
28/08/2007,15:57:00,39630,39630,39625,39625,18
28/08/2007,15:58:00,39630,39630,39615,39620,34
28/08/2007,15:59:00,39620,39635,39620,39635,18
28/08/2007,16:00:00,39630,39675,39630,39660,91
28/08/2007,16:01:00,39655,39675,39655,39665,45
28/08/2007,16:02:00,39660,39670,39655,39670,45
28/08/2007,16:03:00,39665,39665,39640,39640,36
28/08/2007,16:04:00,39635,39650,39630,39645,39
28/08/2007,16:05:00,39640,39640,39615,39615,34
28/08/2007,16:06:00,39610,39610,39570,39575,107
28/08/2007,16:07:00,39580,39595,39575,39585,61
28/08/2007,16:08:00,39580,39590,39580,39590,14
28/08/2007,16:09:00,39590,39590,39550,39560,104
28/08/2007,16:10:00,39565,39580,39550,39575,93
28/08/2007,16:11:00,39575,39580,39570,39580,26
28/08/2007,16:12:00,39580,39595,39580,39595,50
28/08/2007,16:13:00,39600,39610,39595,39595,87
28/08/2007,16:14:00,39600,39600,39590,39600,76
28/08/2007,16:15:00,39600,39610,39595,39605,31
28/08/2007,16:16:00,39605,39615,39600,39600,20
28/08/2007,16:17:00,39600,39610,39600,39605,17
28/08/2007,16:18:00,39600,39605,39585,39605,30
28/08/2007,16:19:00,39605,39605,39590,39600,16
28/08/2007,16:20:00,39600,39615,39585,39615,31
28/08/2007,16:21:00,39615,39630,39615,39625,56
28/08/2007,16:22:00,39620,39625,39610,39620,25
28/08/2007,16:23:00,39620,39620,39595,39595,21
28/08/2007,16:24:00,39610,39625,39605,39610,28
28/08/2007,16:25:00,39610,39610,39595,39600,27
28/08/2007,16:26:00,39600,39605,39575,39580,57
28/08/2007,16:27:00,39580,39600,39565,39595,51
28/08/2007,16:28:00,39600,39605,39595,39605,31
28/08/2007,16:29:00,39605,39605,39575,39575,39
28/08/2007,16:30:00,39570,39570,39545,39560,64
28/08/2007,16:31:00,39565,39570,39550,39550,13
28/08/2007,16:32:00,39555,39585,39555,39565,33
28/08/2007,16:33:00,39560,39585,39555,39585,64
28/08/2007,16:34:00,39585,39590,39575,39585,36
28/08/2007,16:35:00,39585,39585,39560,39570,56
28/08/2007,16:36:00,39575,39575,39575,39575,4
28/08/2007,16:37:00,39570,39570,39550,39560,35
28/08/2007,16:38:00,39560,39570,39550,39550,29
28/08/2007,16:39:00,39550,39570,39550,39560,27
28/08/2007,16:40:00,39555,39580,39545,39575,56
28/08/2007,16:41:00,39580,39580,39560,39560,30
28/08/2007,16:42:00,39555,39560,39545,39550,35
28/08/2007,16:43:00,39550,39550,39525,39525,76
28/08/2007,16:44:00,39525,39540,39520,39520,74
28/08/2007,16:45:00,39520,39520,39500,39515,91
28/08/2007,16:46:00,39510,39520,39480,39480,122
28/08/2007,16:47:00,39485,39495,39465,39465,87
28/08/2007,16:48:00,39460,39465,39450,39460,83
28/08/2007,16:49:00,39460,39480,39460,39465,57
28/08/2007,16:50:00,39460,39460,39405,39405,149
28/08/2007,16:51:00,39410,39415,39370,39375,153
28/08/2007,16:52:00,39375,39410,39370,39405,93
28/08/2007,16:53:00,39410,39410,39400,39405,56
28/08/2007,16:54:00,39400,39410,39395,39400,37
28/08/2007,16:55:00,39395,39420,39395,39420,76
28/08/2007,16:56:00,39420,39430,39420,39425,23
28/08/2007,16:57:00,39425,39425,39400,39410,45
28/08/2007,16:58:00,39410,39415,39400,39405,23
28/08/2007,16:59:00,39410,39415,39400,39405,25
28/08/2007,17:00:00,39405,39410,39395,39405,58
28/08/2007,17:01:00,39405,39410,39390,39390,30
28/08/2007,17:02:00,39390,39400,39370,39370,72
28/08/2007,17:03:00,39370,39370,39355,39370,84
28/08/2007,17:04:00,39370,39380,39365,39365,69
28/08/2007,17:05:00,39370,39370,39360,39370,34
28/08/2007,17:06:00,39375,39390,39375,39385,55
28/08/2007,17:07:00,39385,39400,39385,39395,65
28/08/2007,17:08:00,39395,39395,39380,39385,50
28/08/2007,17:09:00,39385,39390,39340,39340,83
28/08/2007,17:10:00,39340,39350,39305,39305,179
28/08/2007,17:11:00,39305,39305,39265,39275,157
28/08/2007,17:12:00,39270,39315,39260,39300,124
28/08/2007,17:13:00,39300,39310,39290,39300,69
28/08/2007,17:14:00,39295,39310,39290,39290,38
28/08/2007,17:15:00,39295,39295,39280,39280,31
28/08/2007,17:16:00,39295,39310,39280,39300,66
28/08/2007,17:17:00,39295,39315,39295,39315,37
28/08/2007,17:18:00,39315,39315,39290,39295,55
28/08/2007,17:19:00,39290,39315,39290,39310,71
28/08/2007,17:20:00,39310,39320,39260,39265,146
28/08/2007,17:21:00,39265,39265,39245,39255,70
28/08/2007,17:22:00,39255,39265,39240,39250,92
28/08/2007,17:23:00,39255,39265,39215,39235,146
28/08/2007,17:24:00,39235,39250,39225,39250,43
28/08/2007,17:25:00,39250,39275,39245,39250,139
28/08/2007,17:26:00,39260,39265,39220,39225,77
28/08/2007,17:27:00,39225,39230,39185,39190,207
28/08/2007,17:28:00,39190,39220,39180,39220,73
28/08/2007,17:29:00,39225,39260,39225,39260,161
28/08/2007,17:30:00,39260,39285,39255,39280,136
28/08/2007,17:31:00,39285,39295,39280,39280,122
28/08/2007,17:32:00,39280,39300,39275,39295,88
28/08/2007,17:33:00,39290,39305,39290,39300,72
28/08/2007,17:34:00,39300,39300,39290,39300,56
28/08/2007,17:35:00,39295,39300,39285,39285,20
28/08/2007,17:36:00,39280,39290,39270,39285,43
28/08/2007,17:37:00,39290,39290,39265,39265,30
28/08/2007,17:38:00,39270,39275,39260,39265,42
28/08/2007,17:39:00,39275,39275,39260,39270,42
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/08/2007,10:08:00,40030,40040,40020,40020,35
23/08/2007,10:10:00,40020,40040,40020,40030,67
23/08/2007,10:12:00,40030,40030,40015,40030,30
23/08/2007,10:14:00,40030,40040,40025,40035,21
23/08/2007,10:16:00,40025,40025,40010,40015,23
23/08/2007,10:18:00,40020,40025,40010,40025,39
23/08/2007,10:20:00,40020,40045,40020,40040,25
23/08/2007,10:22:00,40035,40050,40020,40020,71
23/08/2007,10:24:00,40015,40030,40010,40030,87
23/08/2007,10:26:00,40035,40040,40015,40025,82
23/08/2007,10:28:00,40025,40030,40020,40025,28
23/08/2007,10:30:00,40030,40030,40015,40020,18
23/08/2007,10:32:00,40025,40030,40000,40010,72
23/08/2007,10:34:00,40015,40020,40010,40020,26
23/08/2007,10:36:00,40025,40030,40005,40020,86
23/08/2007,10:38:00,40025,40025,40015,40015,15
23/08/2007,10:40:00,40010,40010,39985,40000,51
23/08/2007,10:42:00,39995,39995,39970,39985,94
23/08/2007,10:44:00,39970,39985,39965,39975,105
23/08/2007,10:46:00,39975,39985,39975,39980,39
23/08/2007,10:48:00,39980,39990,39970,39990,67
23/08/2007,10:50:00,39990,39990,39970,39970,83
23/08/2007,10:52:00,39970,39975,39960,39975,69
23/08/2007,10:54:00,39975,39995,39965,39965,50
23/08/2007,10:56:00,39965,39980,39960,39975,62
23/08/2007,10:58:00,39970,39995,39970,39995,65
23/08/2007,11:00:00,39990,39990,39980,39985,19
23/08/2007,11:02:00,39985,40015,39985,40010,75
23/08/2007,11:04:00,40000,40010,39985,40010,49
23/08/2007,11:06:00,40005,40005,39990,39990,30
23/08/2007,11:08:00,39995,40015,39995,40005,23
23/08/2007,11:10:00,40000,40010,40000,40000,15
23/08/2007,11:12:00,40000,40000,39990,39990,6
23/08/2007,11:14:00,39995,40000,39990,40000,42
23/08/2007,11:16:00,39990,40015,39990,40005,71
23/08/2007,11:18:00,40005,40005,39995,39995,7
23/08/2007,11:20:00,39995,40000,39995,40000,8
23/08/2007,11:22:00,40000,40005,40000,40000,17
23/08/2007,11:24:00,40000,40020,40000,40015,35
23/08/2007,11:26:00,40010,40010,39990,39990,15
23/08/2007,11:28:00,39995,40005,39995,40005,7
23/08/2007,11:30:00,40000,40005,39990,40000,19
23/08/2007,11:32:00,40005,40005,39985,39985,13
23/08/2007,11:34:00,39990,40010,39985,40010,15
23/08/2007,11:36:00,40005,40015,40000,40010,18
23/08/2007,11:38:00,40005,40020,40005,40020,11
23/08/2007,11:40:00,40015,40020,40010,40015,25
23/08/2007,11:42:00,40015,40030,40015,40020,20
23/08/2007,11:44:00,40025,40040,40020,40020,47
23/08/2007,11:46:00,40020,40030,40020,40030,27
23/08/2007,11:48:00,40030,40030,40025,40025,16
23/08/2007,11:50:00,40025,40025,40005,40010,15
23/08/2007,11:52:00,40005,40015,40005,40010,13
23/08/2007,11:54:00,40015,40015,40015,40015,2
23/08/2007,11:56:00,40015,40015,40015,40015,3
23/08/2007,11:58:00,40015,40015,40010,40010,9
23/08/2007,12:00:00,40010,40020,40005,40010,14
23/08/2007,12:02:00,40010,40040,40010,40040,43
23/08/2007,12:04:00,40030,40040,40025,40030,17
23/08/2007,12:06:00,40030,40035,40025,40025,9
23/08/2007,12:08:00,40025,40025,40010,40010,15
23/08/2007,12:10:00,40010,40010,40010,40010,12
23/08/2007,12:12:00,40010,40010,40000,40010,18
23/08/2007,12:14:00,40005,40005,39980,39980,49
23/08/2007,12:16:00,39980,39995,39980,39985,33
23/08/2007,12:18:00,39985,39985,39975,39975,13
23/08/2007,12:20:00,39975,39985,39965,39985,44
23/08/2007,12:22:00,39980,39985,39975,39980,43
23/08/2007,12:24:00,39985,39995,39980,39995,13
23/08/2007,12:26:00,39990,40005,39990,40005,15
23/08/2007,12:30:00,40005,40010,40005,40005,11
23/08/2007,12:32:00,40000,40015,39995,40015,15
23/08/2007,12:34:00,40015,40015,40000,40000,6
23/08/2007,12:36:00,39995,39995,39980,39980,25
23/08/2007,12:38:00,39985,39985,39985,39985,2
23/08/2007,12:40:00,39985,39985,39980,39980,13
23/08/2007,12:42:00,39975,39980,39970,39980,21
23/08/2007,12:44:00,39975,39980,39965,39965,23
23/08/2007,12:46:00,39965,39965,39945,39955,63
23/08/2007,12:48:00,39960,39985,39960,39960,35
23/08/2007,12:50:00,39965,39975,39965,39975,10
23/08/2007,12:52:00,39975,39980,39970,39980,20
23/08/2007,12:54:00,39980,39980,39965,39965,10
23/08/2007,12:56:00,39970,39980,39965,39980,11
23/08/2007,12:58:00,39980,39980,39975,39975,5
23/08/2007,13:00:00,39975,39975,39970,39970,6
23/08/2007,13:02:00,39980,39985,39975,39975,6
23/08/2007,13:04:00,39975,39975,39975,39975,4
23/08/2007,13:06:00,39975,39975,39975,39975,3
23/08/2007,13:08:00,39980,39985,39975,39975,7
23/08/2007,13:10:00,39970,39975,39960,39970,22
23/08/2007,13:12:00,39980,39980,39970,39970,5
23/08/2007,13:14:00,39975,39975,39970,39970,3
23/08/2007,13:16:00,39975,39975,39975,39975,4
23/08/2007,13:18:00,39975,39980,39965,39970,25
23/08/2007,13:20:00,39975,39990,39975,39985,15
23/08/2007,13:22:00,39980,39980,39980,39980,5
23/08/2007,13:24:00,39975,39985,39975,39980,7
23/08/2007,13:26:00,39985,39990,39985,39990,7
23/08/2007,13:28:00,39980,39980,39980,39980,3
23/08/2007,13:30:00,39980,39985,39975,39985,10
23/08/2007,13:32:00,39990,39990,39990,39990,1
23/08/2007,13:34:00,39990,39990,39970,39970,11
23/08/2007,13:36:00,39970,39970,39970,39970,2
23/08/2007,13:38:00,39970,39970,39965,39970,4
23/08/2007,13:40:00,39965,39965,39945,39950,52
23/08/2007,13:42:00,39950,39950,39945,39950,20
23/08/2007,13:44:00,39950,39950,39925,39940,67
23/08/2007,13:46:00,39935,39950,39930,39940,38
23/08/2007,13:48:00,39935,39935,39915,39920,78
23/08/2007,13:50:00,39915,39930,39905,39925,84
23/08/2007,13:52:00,39920,39925,39910,39910,48
23/08/2007,13:54:00,39910,39915,39895,39905,69
23/08/2007,13:56:00,39900,39910,39895,39910,43
23/08/2007,13:58:00,39905,39915,39905,39910,18
23/08/2007,14:00:00,39905,39915,39895,39900,39
23/08/2007,14:02:00,39895,39905,39890,39890,29
23/08/2007,14:04:00,39885,39890,39870,39870,79
23/08/2007,14:06:00,39865,39905,39865,39900,84
23/08/2007,14:08:00,39895,39910,39890,39900,52
23/08/2007,14:10:00,39895,39905,39895,39900,19
23/08/2007,14:12:00,39895,39895,39885,39895,26
23/08/2007,14:14:00,39895,39900,39880,39880,32
23/08/2007,14:16:00,39885,39890,39880,39880,19
23/08/2007,14:18:00,39880,39885,39870,39870,15
23/08/2007,14:20:00,39870,39900,39870,39885,43
23/08/2007,14:22:00,39885,39920,39885,39910,59
23/08/2007,14:24:00,39915,39915,39910,39910,9
23/08/2007,14:26:00,39910,39920,39905,39920,18
23/08/2007,14:28:00,39915,39930,39910,39915,25
23/08/2007,14:30:00,39915,39935,39910,39930,43
23/08/2007,14:32:00,39930,39960,39930,39950,68
23/08/2007,14:34:00,39945,39945,39930,39930,30
23/08/2007,14:36:00,39930,39935,39925,39925,17
23/08/2007,14:38:00,39920,39920,39910,39920,25
23/08/2007,14:40:00,39915,39915,39910,39915,7
23/08/2007,14:42:00,39915,39920,39890,39890,43
23/08/2007,14:44:00,39895,39900,39880,39880,65
23/08/2007,14:46:00,39885,39905,39885,39890,24
23/08/2007,14:48:00,39900,39900,39880,39880,15
23/08/2007,14:50:00,39880,39890,39875,39875,16
23/08/2007,14:52:00,39885,39890,39880,39885,28
23/08/2007,14:54:00,39880,39890,39880,39890,10
23/08/2007,14:56:00,39890,39890,39880,39880,7
23/08/2007,14:58:00,39875,39875,39845,39850,43
23/08/2007,15:00:00,39850,39865,39835,39850,79
23/08/2007,15:02:00,39845,39855,39840,39855,28
23/08/2007,15:04:00,39860,39870,39855,39855,48
23/08/2007,15:06:00,39860,39870,39860,39865,33
23/08/2007,15:08:00,39865,39865,39850,39860,39
23/08/2007,15:10:00,39865,39875,39865,39865,22
23/08/2007,15:12:00,39875,39915,39875,39905,70
23/08/2007,15:14:00,39910,39910,39895,39900,17
23/08/2007,15:16:00,39900,39915,39900,39910,40
23/08/2007,15:18:00,39910,39915,39900,39905,16
23/08/2007,15:20:00,39905,39910,39880,39880,28
23/08/2007,15:22:00,39885,39890,39880,39890,12
23/08/2007,15:24:00,39895,39910,39885,39910,37
23/08/2007,15:26:00,39910,39910,39905,39905,6
23/08/2007,15:28:00,39900,39905,39890,39895,79
23/08/2007,15:30:00,39890,39930,39890,39920,118
23/08/2007,15:32:00,39915,39935,39900,39930,84
23/08/2007,15:34:00,39930,39930,39885,39895,76
23/08/2007,15:36:00,39900,39905,39875,39875,94
23/08/2007,15:38:00,39875,39910,39860,39910,114
23/08/2007,15:40:00,39905,39905,39870,39880,118
23/08/2007,15:42:00,39880,39880,39835,39850,86
23/08/2007,15:44:00,39850,39855,39825,39830,141
23/08/2007,15:46:00,39835,39860,39825,39855,109
23/08/2007,15:48:00,39860,39865,39845,39850,63
23/08/2007,15:50:00,39850,39855,39835,39855,71
23/08/2007,15:52:00,39850,39870,39845,39850,122
23/08/2007,15:54:00,39845,39845,39810,39830,126
23/08/2007,15:56:00,39830,39845,39810,39835,73
23/08/2007,15:58:00,39835,39870,39830,39860,151
23/08/2007,16:00:00,39860,39860,39830,39850,67
23/08/2007,16:02:00,39855,39870,39840,39860,78
23/08/2007,16:04:00,39860,39885,39850,39885,62
23/08/2007,16:06:00,39880,39890,39870,39870,50
23/08/2007,16:08:00,39875,39875,39855,39855,70
23/08/2007,16:10:00,39855,39855,39835,39835,48
23/08/2007,16:12:00,39830,39865,39830,39865,92
23/08/2007,16:14:00,39865,39870,39785,39790,203
23/08/2007,16:16:00,39795,39815,39785,39815,133
23/08/2007,16:18:00,39815,39825,39770,39800,138
23/08/2007,16:20:00,39795,39820,39785,39785,86
23/08/2007,16:22:00,39790,39815,39785,39805,82
23/08/2007,16:24:00,39810,39840,39805,39840,63
23/08/2007,16:26:00,39835,39835,39810,39810,84
23/08/2007,16:28:00,39810,39855,39805,39830,135
23/08/2007,16:30:00,39830,39840,39815,39830,67
23/08/2007,16:32:00,39835,39870,39835,39865,63
23/08/2007,16:34:00,39865,39880,39845,39850,103
23/08/2007,16:36:00,39845,39880,39845,39865,70
23/08/2007,16:38:00,39875,39900,39865,39900,47
23/08/2007,16:40:00,39895,39915,39890,39895,68
23/08/2007,16:42:00,39895,39905,39880,39880,83
23/08/2007,16:44:00,39885,39895,39870,39890,40
23/08/2007,16:46:00,39885,39895,39870,39880,66
23/08/2007,16:48:00,39880,39900,39880,39900,55
23/08/2007,16:50:00,39905,39920,39900,39915,58
23/08/2007,16:52:00,39920,39920,39900,39905,73
23/08/2007,16:54:00,39900,39915,39895,39900,25
23/08/2007,16:56:00,39905,39910,39895,39910,18
23/08/2007,16:58:00,39915,39920,39905,39915,35
23/08/2007,17:00:00,39910,39920,39900,39900,51
23/08/2007,17:02:00,39900,39905,39885,39885,70
23/08/2007,17:04:00,39880,39880,39865,39880,73
23/08/2007,17:06:00,39875,39890,39875,39885,35
23/08/2007,17:08:00,39890,39895,39890,39890,14
23/08/2007,17:10:00,39885,39890,39840,39840,94
23/08/2007,17:12:00,39845,39850,39835,39840,111
23/08/2007,17:14:00,39840,39845,39810,39815,161
23/08/2007,17:16:00,39820,39835,39815,39835,47
23/08/2007,17:18:00,39835,39865,39835,39860,139
23/08/2007,17:20:00,39860,39865,39840,39840,40
23/08/2007,17:22:00,39840,39860,39835,39850,51
23/08/2007,17:24:00,39855,39880,39855,39880,46
23/08/2007,17:26:00,39880,39900,39875,39895,102
23/08/2007,17:28:00,39895,39900,39855,39880,227
23/08/2007,17:30:00,39860,39880,39820,39820,139
23/08/2007,17:32:00,39820,39845,39820,39825,95
23/08/2007,17:34:00,39820,39830,39810,39810,28
23/08/2007,17:36:00,39810,39815,39770,39785,133
23/08/2007,17:38:00,39780,39800,39760,39795,93
24/08/2007,09:00:00,39650,39680,39620,39680,102
24/08/2007,09:02:00,39685,39685,39665,39670,102
24/08/2007,09:04:00,39670,39680,39650,39680,100
24/08/2007,09:06:00,39675,39695,39675,39685,95
24/08/2007,09:08:00,39690,39705,39680,39680,44
24/08/2007,09:10:00,39685,39700,39675,39695,32
24/08/2007,09:12:00,39695,39715,39695,39695,55
24/08/2007,09:14:00,39700,39715,39660,39660,112
24/08/2007,09:16:00,39660,39685,39660,39675,42
24/08/2007,09:18:00,39685,39690,39675,39675,27
24/08/2007,09:20:00,39670,39685,39665,39680,61
24/08/2007,09:22:00,39675,39690,39665,39670,69
24/08/2007,09:24:00,39670,39680,39645,39655,104
24/08/2007,09:26:00,39655,39670,39650,39665,66
24/08/2007,09:28:00,39670,39675,39655,39660,74
24/08/2007,09:30:00,39665,39690,39665,39680,48
24/08/2007,09:32:00,39670,39705,39670,39690,38
24/08/2007,09:34:00,39695,39715,39690,39715,47
24/08/2007,09:36:00,39710,39750,39700,39750,106
24/08/2007,09:38:00,39745,39755,39730,39735,72
24/08/2007,09:40:00,39745,39780,39735,39745,156
24/08/2007,09:42:00,39740,39795,39740,39785,115
24/08/2007,09:44:00,39780,39800,39770,39785,100
24/08/2007,09:46:00,39785,39800,39765,39800,93
24/08/2007,09:48:00,39800,39820,39795,39795,150
24/08/2007,09:50:00,39800,39815,39775,39775,101
24/08/2007,09:52:00,39775,39815,39765,39815,78
24/08/2007,09:54:00,39810,39825,39805,39815,60
24/08/2007,09:56:00,39815,39815,39790,39810,50
24/08/2007,09:58:00,39810,39820,39800,39820,24
24/08/2007,10:00:00,39825,39835,39805,39805,82
24/08/2007,10:02:00,39805,39810,39790,39795,43
24/08/2007,10:04:00,39800,39805,39795,39800,16
24/08/2007,10:06:00,39800,39810,39785,39810,52
24/08/2007,10:08:00,39805,39840,39805,39830,77
24/08/2007,10:10:00,39835,39845,39805,39815,80
24/08/2007,10:12:00,39815,39820,39805,39815,29
24/08/2007,10:14:00,39820,39825,39800,39805,31
24/08/2007,10:16:00,39805,39810,39795,39810,40
24/08/2007,10:18:00,39810,39820,39800,39800,31
24/08/2007,10:20:00,39805,39820,39800,39810,27
24/08/2007,10:22:00,39805,39815,39800,39800,11
24/08/2007,10:24:00,39800,39815,39800,39815,10
24/08/2007,10:26:00,39820,39825,39810,39820,29
24/08/2007,10:28:00,39820,39820,39800,39805,31
24/08/2007,10:30:00,39805,39820,39800,39810,24
24/08/2007,10:32:00,39810,39810,39795,39805,38
24/08/2007,10:34:00,39810,39815,39800,39805,16
24/08/2007,10:36:00,39810,39820,39805,39805,21
24/08/2007,10:38:00,39810,39810,39790,39800,17
24/08/2007,10:40:00,39805,39820,39805,39810,36
24/08/2007,10:42:00,39815,39815,39810,39815,7
24/08/2007,10:44:00,39815,39820,39805,39805,11
24/08/2007,10:46:00,39810,39820,39810,39820,15
24/08/2007,10:48:00,39815,39825,39815,39815,20
24/08/2007,10:50:00,39815,39820,39800,39800,29
24/08/2007,10:52:00,39800,39800,39780,39780,22
24/08/2007,10:54:00,39785,39790,39775,39780,21
24/08/2007,10:56:00,39785,39795,39785,39785,19
24/08/2007,10:58:00,39785,39790,39775,39785,41
24/08/2007,11:00:00,39785,39790,39785,39785,46
24/08/2007,11:02:00,39780,39790,39755,39760,53
24/08/2007,11:04:00,39765,39775,39760,39765,70
24/08/2007,11:06:00,39770,39775,39750,39775,61
24/08/2007,11:08:00,39775,39785,39775,39780,44
24/08/2007,11:10:00,39780,39780,39770,39770,42
24/08/2007,11:12:00,39765,39775,39760,39770,26
24/08/2007,11:14:00,39775,39775,39765,39765,13
24/08/2007,11:16:00,39770,39775,39760,39765,25
24/08/2007,11:18:00,39770,39770,39735,39745,47
24/08/2007,11:20:00,39745,39755,39740,39755,35
24/08/2007,11:22:00,39755,39780,39755,39770,90
24/08/2007,11:24:00,39775,39780,39775,39775,16
24/08/2007,11:26:00,39780,39790,39775,39785,79
24/08/2007,11:28:00,39780,39785,39775,39775,10
24/08/2007,11:30:00,39780,39800,39780,39790,72
24/08/2007,11:32:00,39790,39790,39785,39790,27
24/08/2007,11:34:00,39790,39795,39780,39780,20
24/08/2007,11:36:00,39785,39790,39780,39780,18
24/08/2007,11:38:00,39780,39785,39780,39785,3
24/08/2007,11:40:00,39790,39790,39785,39790,14
24/08/2007,11:42:00,39785,39785,39775,39775,28
24/08/2007,11:44:00,39770,39775,39770,39770,9
24/08/2007,11:46:00,39775,39785,39775,39775,8
24/08/2007,11:48:00,39775,39775,39760,39770,26
24/08/2007,11:50:00,39760,39770,39750,39755,20
24/08/2007,11:52:00,39750,39765,39750,39765,20
24/08/2007,11:54:00,39770,39775,39765,39765,9
24/08/2007,11:56:00,39770,39780,39770,39780,13
24/08/2007,11:58:00,39780,39785,39765,39780,11
24/08/2007,12:00:00,39780,39810,39780,39800,34
24/08/2007,12:02:00,39790,39790,39785,39785,10
24/08/2007,12:04:00,39790,39795,39785,39785,8
24/08/2007,12:06:00,39785,39785,39775,39785,16
24/08/2007,12:08:00,39790,39815,39790,39815,19
24/08/2007,12:10:00,39815,39840,39805,39830,47
24/08/2007,12:12:00,39830,39830,39810,39825,28
24/08/2007,12:14:00,39830,39835,39810,39820,29
24/08/2007,12:16:00,39820,39825,39815,39815,9
24/08/2007,12:18:00,39820,39825,39820,39825,7
24/08/2007,12:20:00,39820,39825,39810,39810,33
24/08/2007,12:22:00,39800,39800,39795,39800,12
24/08/2007,12:24:00,39795,39815,39795,39800,15
24/08/2007,12:26:00,39800,39800,39780,39790,36
24/08/2007,12:28:00,39780,39780,39780,39780,8
24/08/2007,12:30:00,39780,39795,39780,39780,21
24/08/2007,12:32:00,39780,39785,39780,39780,14
24/08/2007,12:34:00,39785,39790,39770,39790,40
24/08/2007,12:36:00,39780,39785,39770,39785,24
24/08/2007,12:38:00,39790,39805,39780,39805,72
24/08/2007,12:40:00,39795,39805,39790,39795,14
24/08/2007,12:42:00,39800,39810,39800,39810,12
24/08/2007,12:44:00,39805,39805,39790,39790,15
24/08/2007,12:46:00,39785,39800,39770,39785,24
24/08/2007,12:48:00,39775,39775,39770,39775,14
24/08/2007,12:50:00,39775,39785,39775,39775,10
24/08/2007,12:52:00,39770,39775,39770,39770,27
24/08/2007,12:54:00,39765,39770,39760,39765,30
24/08/2007,12:56:00,39765,39785,39765,39785,44
24/08/2007,12:58:00,39785,39785,39770,39775,16
24/08/2007,13:00:00,39775,39785,39765,39775,12
24/08/2007,13:02:00,39780,39780,39775,39780,4
24/08/2007,13:04:00,39780,39785,39770,39775,13
24/08/2007,13:06:00,39770,39770,39765,39770,12
24/08/2007,13:08:00,39770,39780,39765,39780,18
24/08/2007,13:10:00,39785,39785,39780,39785,11
24/08/2007,13:12:00,39780,39785,39780,39785,4
24/08/2007,13:14:00,39785,39815,39785,39815,32
24/08/2007,13:16:00,39815,39860,39810,39850,85
24/08/2007,13:18:00,39860,39870,39845,39845,42
24/08/2007,13:20:00,39845,39860,39840,39845,42
24/08/2007,13:22:00,39845,39860,39825,39825,37
24/08/2007,13:24:00,39825,39845,39825,39830,29
24/08/2007,13:26:00,39840,39850,39840,39850,18
24/08/2007,13:28:00,39840,39840,39840,39840,4
24/08/2007,13:30:00,39840,39850,39840,39845,18
24/08/2007,13:32:00,39845,39850,39840,39840,6
24/08/2007,13:34:00,39840,39850,39835,39840,9
24/08/2007,13:36:00,39835,39835,39815,39825,40
24/08/2007,13:38:00,39825,39840,39825,39830,11
24/08/2007,13:40:00,39825,39835,39825,39825,6
24/08/2007,13:42:00,39830,39830,39830,39830,3
24/08/2007,13:44:00,39830,39835,39820,39820,11
24/08/2007,13:46:00,39830,39830,39825,39830,9
24/08/2007,13:48:00,39825,39830,39825,39830,5
24/08/2007,13:50:00,39825,39835,39825,39830,6
24/08/2007,13:52:00,39830,39830,39820,39830,10
24/08/2007,13:54:00,39830,39835,39825,39825,9
24/08/2007,13:56:00,39825,39840,39825,39840,12
24/08/2007,13:58:00,39825,39825,39810,39810,30
24/08/2007,14:00:00,39815,39850,39815,39840,34
24/08/2007,14:02:00,39840,39840,39820,39830,33
24/08/2007,14:04:00,39835,39835,39825,39825,19
24/08/2007,14:06:00,39820,39835,39820,39835,17
24/08/2007,14:08:00,39835,39840,39835,39835,36
24/08/2007,14:10:00,39840,39855,39835,39840,26
24/08/2007,14:12:00,39845,39855,39835,39855,15
24/08/2007,14:14:00,39855,39865,39840,39850,36
24/08/2007,14:16:00,39850,39860,39840,39855,25
24/08/2007,14:18:00,39855,39855,39845,39845,9
24/08/2007,14:20:00,39840,39850,39815,39850,61
24/08/2007,14:22:00,39850,39850,39835,39850,20
24/08/2007,14:24:00,39850,39855,39830,39845,103
24/08/2007,14:26:00,39850,39860,39845,39860,19
24/08/2007,14:28:00,39855,39860,39815,39830,24
24/08/2007,14:30:00,39850,39980,39850,39945,454
24/08/2007,14:32:00,39950,39960,39920,39945,145
24/08/2007,14:34:00,39945,39980,39935,39975,104
24/08/2007,14:36:00,39975,39985,39945,39945,86
24/08/2007,14:38:00,39945,39945,39925,39930,59
24/08/2007,14:40:00,39940,39940,39915,39920,46
24/08/2007,14:42:00,39920,39920,39895,39905,33
24/08/2007,14:44:00,39900,39920,39900,39910,24
24/08/2007,14:46:00,39905,39905,39900,39905,17
24/08/2007,14:48:00,39905,39915,39895,39905,32
24/08/2007,14:50:00,39910,39960,39910,39945,75
24/08/2007,14:52:00,39940,39960,39935,39955,57
24/08/2007,14:54:00,39955,39965,39935,39955,102
24/08/2007,14:56:00,39945,39950,39925,39945,75
24/08/2007,14:58:00,39940,39955,39940,39950,15
24/08/2007,15:00:00,39950,39970,39950,39960,43
24/08/2007,15:02:00,39965,39965,39965,39965,27
24/08/2007,15:04:00,39965,39965,39950,39950,33
24/08/2007,15:06:00,39955,39975,39955,39970,66
24/08/2007,15:08:00,39965,39975,39960,39970,22
24/08/2007,15:10:00,39975,39985,39950,39950,46
24/08/2007,15:12:00,39955,39960,39955,39960,12
24/08/2007,15:14:00,39960,39965,39930,39935,39
24/08/2007,15:16:00,39930,39940,39920,39920,27
24/08/2007,15:18:00,39925,39930,39920,39925,18
24/08/2007,15:20:00,39930,39955,39920,39935,62
24/08/2007,15:22:00,39935,39940,39920,39920,22
24/08/2007,15:24:00,39920,39930,39915,39930,27
24/08/2007,15:26:00,39935,39935,39920,39930,16
24/08/2007,15:28:00,39935,39940,39930,39930,15
24/08/2007,15:30:00,39930,39985,39930,39965,64
24/08/2007,15:32:00,39960,39975,39950,39975,35
24/08/2007,15:34:00,39965,39965,39935,39935,57
24/08/2007,15:36:00,39935,39945,39930,39935,34
24/08/2007,15:38:00,39945,39945,39905,39915,62
24/08/2007,15:40:00,39915,39950,39910,39935,87
24/08/2007,15:42:00,39940,39945,39930,39940,30
24/08/2007,15:44:00,39940,39950,39930,39935,25
24/08/2007,15:46:00,39945,39985,39945,39965,68
24/08/2007,15:48:00,39970,39975,39955,39960,43
24/08/2007,15:50:00,39960,39980,39955,39970,28
24/08/2007,15:52:00,39975,39990,39965,39980,42
24/08/2007,15:54:00,39985,39990,39960,39965,87
24/08/2007,15:56:00,39960,39965,39950,39955,22
24/08/2007,15:58:00,39960,39960,39945,39955,19
24/08/2007,16:00:00,39950,40145,39950,40130,528
24/08/2007,16:02:00,40130,40145,40070,40070,252
24/08/2007,16:04:00,40065,40100,40060,40075,128
24/08/2007,16:06:00,40070,40120,40070,40120,118
24/08/2007,16:08:00,40120,40190,40120,40180,250
24/08/2007,16:10:00,40180,40220,40180,40200,328
24/08/2007,16:12:00,40200,40215,40170,40190,107
24/08/2007,16:14:00,40185,40185,40140,40165,111
24/08/2007,16:16:00,40165,40185,40145,40185,117
24/08/2007,16:18:00,40170,40170,40145,40155,42
24/08/2007,16:20:00,40155,40155,40120,40135,68
24/08/2007,16:22:00,40145,40170,40125,40125,73
24/08/2007,16:24:00,40120,40155,40120,40155,58
24/08/2007,16:26:00,40160,40170,40110,40125,87
24/08/2007,16:28:00,40115,40135,40110,40115,103
24/08/2007,16:30:00,40115,40155,40115,40135,113
24/08/2007,16:32:00,40145,40150,40105,40120,53
24/08/2007,16:34:00,40115,40135,40105,40110,50
24/08/2007,16:36:00,40100,40125,40100,40110,62
24/08/2007,16:38:00,40110,40120,40095,40110,49
24/08/2007,16:40:00,40100,40130,40100,40110,48
24/08/2007,16:42:00,40120,40130,40105,40115,31
24/08/2007,16:44:00,40110,40130,40100,40105,40
24/08/2007,16:46:00,40100,40105,40070,40085,108
24/08/2007,16:48:00,40085,40085,40055,40065,52
24/08/2007,16:50:00,40055,40070,40050,40055,78
24/08/2007,16:52:00,40050,40080,40050,40065,106
24/08/2007,16:54:00,40070,40085,40070,40080,36
24/08/2007,16:56:00,40085,40095,40075,40085,58
24/08/2007,16:58:00,40075,40085,40065,40070,38
24/08/2007,17:00:00,40065,40105,40060,40095,93
24/08/2007,17:02:00,40090,40115,40080,40105,72
24/08/2007,17:04:00,40105,40115,40095,40110,53
24/08/2007,17:06:00,40115,40130,40110,40115,70
24/08/2007,17:08:00,40120,40145,40115,40135,66
24/08/2007,17:10:00,40135,40135,40110,40115,63
24/08/2007,17:12:00,40115,40125,40110,40115,34
24/08/2007,17:14:00,40120,40120,40105,40115,68
24/08/2007,17:16:00,40115,40120,40110,40115,68
24/08/2007,17:18:00,40115,40120,40090,40090,61
24/08/2007,17:20:00,40095,40095,40070,40085,123
24/08/2007,17:22:00,40095,40110,40080,40110,47
24/08/2007,17:24:00,40100,40110,40095,40105,70
24/08/2007,17:26:00,40105,40105,40085,40085,109
24/08/2007,17:28:00,40080,40090,40070,40080,101
24/08/2007,17:30:00,40080,40085,40065,40080,94
24/08/2007,17:32:00,40080,40080,40075,40080,28
24/08/2007,17:34:00,40075,40075,40040,40040,84
24/08/2007,17:36:00,40035,40035,40010,40025,68
24/08/2007,17:38:00,40020,40035,40005,40020,70
27/08/2007,09:00:00,40180,40215,40170,40175,126
27/08/2007,09:02:00,40170,40185,40155,40155,130
27/08/2007,09:04:00,40155,40190,40155,40180,166
27/08/2007,09:06:00,40180,40185,40170,40185,81
27/08/2007,09:08:00,40190,40200,40185,40200,75
27/08/2007,09:10:00,40205,40215,40190,40205,68
27/08/2007,09:12:00,40205,40205,40155,40160,97
27/08/2007,09:14:00,40160,40170,40145,40145,50
27/08/2007,09:16:00,40145,40165,40140,40165,43
27/08/2007,09:18:00,40165,40190,40165,40190,21
27/08/2007,09:20:00,40185,40190,40180,40190,20
27/08/2007,09:22:00,40185,40190,40180,40185,29
27/08/2007,09:24:00,40185,40185,40160,40160,35
27/08/2007,09:26:00,40165,40165,40150,40150,32
27/08/2007,09:28:00,40150,40160,40150,40155,23
27/08/2007,09:30:00,40155,40160,40135,40135,47
27/08/2007,09:32:00,40135,40150,40135,40150,16
27/08/2007,09:34:00,40150,40160,40150,40160,17
27/08/2007,09:36:00,40160,40160,40150,40150,16
27/08/2007,09:38:00,40150,40150,40130,40130,30
27/08/2007,09:40:00,40130,40145,40130,40140,25
27/08/2007,09:42:00,40145,40145,40135,40140,27
27/08/2007,09:44:00,40140,40150,40140,40150,36
27/08/2007,09:46:00,40150,40150,40150,40150,6
27/08/2007,09:48:00,40150,40150,40150,40150,11
27/08/2007,09:50:00,40150,40150,40140,40140,35
27/08/2007,09:52:00,40135,40135,40130,40130,9
27/08/2007,09:54:00,40130,40130,40105,40110,49
27/08/2007,09:56:00,40110,40120,40105,40120,27
27/08/2007,09:58:00,40115,40115,40085,40090,57
27/08/2007,10:00:00,40090,40095,40090,40095,19
27/08/2007,10:02:00,40095,40100,40095,40095,13
27/08/2007,10:04:00,40095,40110,40090,40110,38
27/08/2007,10:06:00,40115,40130,40115,40125,20
27/08/2007,10:08:00,40125,40130,40120,40120,16
27/08/2007,10:10:00,40125,40125,40120,40125,10
27/08/2007,10:12:00,40130,40130,40125,40130,10
27/08/2007,10:14:00,40125,40130,40120,40130,8
27/08/2007,10:16:00,40130,40150,40125,40150,28
27/08/2007,10:18:00,40145,40160,40145,40160,47
27/08/2007,10:20:00,40160,40170,40160,40170,45
27/08/2007,10:22:00,40170,40185,40165,40185,55
27/08/2007,10:24:00,40185,40200,40185,40190,46
27/08/2007,10:26:00,40190,40200,40180,40200,37
27/08/2007,10:28:00,40195,40230,40195,40215,140
27/08/2007,10:30:00,40210,40215,40205,40205,54
27/08/2007,10:32:00,40210,40210,40195,40195,20
27/08/2007,10:34:00,40195,40200,40190,40195,18
27/08/2007,10:36:00,40200,40205,40195,40205,18
27/08/2007,10:38:00,40210,40230,40210,40215,74
27/08/2007,10:40:00,40220,40220,40205,40210,34
27/08/2007,10:42:00,40210,40210,40205,40210,6
27/08/2007,10:44:00,40210,40210,40190,40200,87
27/08/2007,10:46:00,40200,40200,40165,40170,76
27/08/2007,10:48:00,40170,40175,40170,40175,43
27/08/2007,10:50:00,40170,40180,40170,40180,19
27/08/2007,10:52:00,40185,40185,40175,40180,13
27/08/2007,10:54:00,40180,40180,40180,40180,4
27/08/2007,10:56:00,40185,40185,40180,40180,20
27/08/2007,10:58:00,40175,40175,40150,40155,72
27/08/2007,11:00:00,40155,40160,40145,40155,37
27/08/2007,11:02:00,40145,40150,40140,40145,19
27/08/2007,11:04:00,40140,40140,40135,40135,41
27/08/2007,11:06:00,40140,40145,40135,40135,18
27/08/2007,11:08:00,40135,40160,40135,40155,24
27/08/2007,11:10:00,40155,40160,40155,40155,7
27/08/2007,11:12:00,40160,40165,40150,40165,25
27/08/2007,11:14:00,40165,40170,40165,40170,14
27/08/2007,11:16:00,40175,40175,40170,40175,39
27/08/2007,11:18:00,40170,40170,40170,40170,7
27/08/2007,11:20:00,40170,40170,40160,40160,41
27/08/2007,11:22:00,40160,40160,40145,40150,34
27/08/2007,11:24:00,40150,40155,40150,40155,11
27/08/2007,11:26:00,40160,40160,40160,40160,7
27/08/2007,11:28:00,40155,40160,40150,40150,14
27/08/2007,11:30:00,40150,40150,40145,40145,7
27/08/2007,11:32:00,40145,40145,40135,40135,33
27/08/2007,11:34:00,40140,40145,40140,40145,10
27/08/2007,11:36:00,40145,40145,40140,40140,9
27/08/2007,11:38:00,40140,40140,40140,40140,5
27/08/2007,11:40:00,40145,40150,40140,40145,11
27/08/2007,11:42:00,40150,40150,40150,40150,2
27/08/2007,11:44:00,40145,40150,40145,40150,17
27/08/2007,11:46:00,40155,40160,40155,40155,30
27/08/2007,11:48:00,40155,40155,40155,40155,2
27/08/2007,11:50:00,40155,40155,40155,40155,3
27/08/2007,11:54:00,40155,40160,40155,40155,5
27/08/2007,11:56:00,40155,40155,40155,40155,2
27/08/2007,11:58:00,40150,40150,40125,40125,61
27/08/2007,12:00:00,40125,40125,40105,40105,49
27/08/2007,12:02:00,40105,40130,40105,40130,33
27/08/2007,12:04:00,40130,40130,40125,40130,14
27/08/2007,12:06:00,40130,40130,40125,40125,12
27/08/2007,12:08:00,40120,40120,40115,40115,11
27/08/2007,12:10:00,40115,40120,40090,40105,38
27/08/2007,12:12:00,40110,40110,40105,40105,14
27/08/2007,12:14:00,40105,40115,40105,40110,21
27/08/2007,12:16:00,40110,40110,40110,40110,3
27/08/2007,12:18:00,40115,40115,40115,40115,3
27/08/2007,12:20:00,40115,40115,40105,40110,8
27/08/2007,12:22:00,40105,40115,40100,40100,15
27/08/2007,12:24:00,40100,40105,40090,40100,60
27/08/2007,12:26:00,40105,40115,40105,40115,7
27/08/2007,12:28:00,40115,40115,40110,40110,3
27/08/2007,12:30:00,40115,40125,40115,40120,38
27/08/2007,12:32:00,40125,40125,40120,40120,7
27/08/2007,12:34:00,40120,40120,40105,40115,36
27/08/2007,12:36:00,40110,40120,40100,40120,30
27/08/2007,12:38:00,40120,40145,40120,40145,37
27/08/2007,12:40:00,40145,40150,40125,40125,21
27/08/2007,12:42:00,40130,40130,40130,40130,1
27/08/2007,12:44:00,40130,40135,40125,40135,22
27/08/2007,12:46:00,40140,40140,40130,40135,10
27/08/2007,12:48:00,40140,40145,40140,40140,10
27/08/2007,12:50:00,40140,40140,40130,40135,9
27/08/2007,12:52:00,40135,40135,40135,40135,2
27/08/2007,12:54:00,40130,40130,40130,40130,1
27/08/2007,12:56:00,40130,40135,40125,40125,40
27/08/2007,12:58:00,40130,40145,40130,40135,36
27/08/2007,13:00:00,40140,40145,40140,40140,9
27/08/2007,13:02:00,40140,40140,40140,40140,4
27/08/2007,13:04:00,40140,40140,40140,40140,1
27/08/2007,13:06:00,40145,40150,40145,40150,5
27/08/2007,13:08:00,40150,40150,40145,40150,10
27/08/2007,13:10:00,40155,40155,40150,40150,5
27/08/2007,13:12:00,40145,40155,40145,40155,8
27/08/2007,13:14:00,40160,40160,40150,40160,38
27/08/2007,13:16:00,40160,40165,40160,40165,8
27/08/2007,13:18:00,40160,40160,40160,40160,10
27/08/2007,13:20:00,40160,40160,40155,40155,10
27/08/2007,13:22:00,40150,40150,40140,40145,13
27/08/2007,13:24:00,40140,40150,40135,40140,30
27/08/2007,13:26:00,40135,40150,40135,40150,16
27/08/2007,13:28:00,40155,40155,40150,40150,9
27/08/2007,13:30:00,40155,40160,40150,40150,20
27/08/2007,13:32:00,40150,40150,40150,40150,1
27/08/2007,13:34:00,40155,40155,40155,40155,2
27/08/2007,13:36:00,40155,40160,40150,40150,15
27/08/2007,13:38:00,40150,40155,40145,40145,4
27/08/2007,13:40:00,40145,40145,40140,40140,26
27/08/2007,13:42:00,40140,40140,40135,40135,5
27/08/2007,13:44:00,40135,40140,40125,40135,24
27/08/2007,13:46:00,40140,40145,40140,40140,26
27/08/2007,13:48:00,40140,40140,40140,40140,4
27/08/2007,13:52:00,40140,40150,40140,40150,7
27/08/2007,13:54:00,40145,40150,40140,40150,5
27/08/2007,13:56:00,40145,40145,40135,40140,8
27/08/2007,13:58:00,40140,40140,40140,40140,4
27/08/2007,14:02:00,40140,40145,40135,40145,14
27/08/2007,14:04:00,40145,40145,40140,40145,7
27/08/2007,14:06:00,40150,40150,40140,40150,8
27/08/2007,14:08:00,40155,40155,40150,40150,5
27/08/2007,14:10:00,40150,40155,40145,40150,37
27/08/2007,14:12:00,40150,40150,40145,40145,19
27/08/2007,14:14:00,40145,40150,40140,40150,11
27/08/2007,14:16:00,40150,40150,40150,40150,13
27/08/2007,14:18:00,40155,40155,40150,40150,29
27/08/2007,14:20:00,40145,40150,40145,40145,14
27/08/2007,14:22:00,40145,40150,40140,40150,19
27/08/2007,14:24:00,40150,40150,40140,40140,29
27/08/2007,14:26:00,40150,40155,40150,40155,13
27/08/2007,14:28:00,40155,40165,40155,40155,21
27/08/2007,14:32:00,40160,40160,40150,40150,30
27/08/2007,14:34:00,40160,40160,40160,40160,9
27/08/2007,14:36:00,40155,40155,40150,40150,9
27/08/2007,14:38:00,40150,40150,40145,40145,4
27/08/2007,14:40:00,40145,40145,40135,40135,10
27/08/2007,14:42:00,40140,40140,40140,40140,2
27/08/2007,14:44:00,40140,40145,40140,40145,14
27/08/2007,14:46:00,40145,40145,40145,40145,2
27/08/2007,14:48:00,40145,40145,40145,40145,1
27/08/2007,14:50:00,40145,40145,40135,40140,30
27/08/2007,14:52:00,40135,40135,40135,40135,5
27/08/2007,14:54:00,40135,40135,40135,40135,3
27/08/2007,14:56:00,40135,40135,40135,40135,5
27/08/2007,14:58:00,40135,40135,40125,40125,6
27/08/2007,15:00:00,40130,40140,40130,40140,13
27/08/2007,15:02:00,40135,40140,40135,40140,4
27/08/2007,15:04:00,40135,40140,40135,40140,3
27/08/2007,15:06:00,40135,40135,40130,40130,4
27/08/2007,15:08:00,40130,40130,40130,40130,3
27/08/2007,15:10:00,40125,40125,40115,40120,14
27/08/2007,15:12:00,40120,40120,40120,40120,2
27/08/2007,15:14:00,40125,40140,40125,40140,21
27/08/2007,15:18:00,40130,40130,40130,40130,3
27/08/2007,15:20:00,40130,40130,40125,40125,2
27/08/2007,15:22:00,40120,40135,40120,40125,14
27/08/2007,15:24:00,40130,40130,40130,40130,1
27/08/2007,15:26:00,40130,40130,40130,40130,2
27/08/2007,15:28:00,40125,40125,40125,40125,7
27/08/2007,15:30:00,40120,40120,40080,40090,172
27/08/2007,15:32:00,40090,40095,40070,40080,105
27/08/2007,15:34:00,40085,40090,40075,40085,36
27/08/2007,15:36:00,40095,40105,40090,40095,21
27/08/2007,15:38:00,40105,40125,40100,40100,67
27/08/2007,15:40:00,40095,40100,40075,40080,40
27/08/2007,15:42:00,40085,40095,40065,40075,49
27/08/2007,15:44:00,40075,40075,40045,40045,92
27/08/2007,15:46:00,40050,40070,40050,40050,45
27/08/2007,15:48:00,40060,40060,40050,40055,63
27/08/2007,15:50:00,40050,40055,40035,40035,47
27/08/2007,15:52:00,40040,40055,40025,40055,66
27/08/2007,15:54:00,40055,40065,40045,40060,93
27/08/2007,15:56:00,40060,40075,40060,40075,64
27/08/2007,15:58:00,40075,40085,40070,40075,25
27/08/2007,16:00:00,40085,40135,40060,40060,193
27/08/2007,16:02:00,40065,40105,40035,40075,175
27/08/2007,16:04:00,40080,40090,40050,40050,95
27/08/2007,16:06:00,40040,40050,40015,40015,126
27/08/2007,16:08:00,40015,40025,39980,39980,182
27/08/2007,16:10:00,39980,40005,39970,40000,101
27/08/2007,16:12:00,39995,40010,39995,39995,31
27/08/2007,16:14:00,39990,40005,39980,40000,96
27/08/2007,16:16:00,40005,40005,39995,40005,34
27/08/2007,16:18:00,40005,40025,40005,40025,51
27/08/2007,16:20:00,40025,40025,39995,40000,52
27/08/2007,16:22:00,40000,40020,39995,39995,43
27/08/2007,16:24:00,39995,40000,39975,39985,46
27/08/2007,16:26:00,39985,39990,39970,39990,60
27/08/2007,16:28:00,39990,40005,39990,40000,44
27/08/2007,16:30:00,40000,40010,39980,39995,68
27/08/2007,16:32:00,39995,40000,39990,39995,27
27/08/2007,16:34:00,39995,39995,39980,39980,51
27/08/2007,16:36:00,39980,40010,39975,40010,64
27/08/2007,16:38:00,40015,40035,40010,40015,69
27/08/2007,16:40:00,40015,40025,40000,40005,74
27/08/2007,16:42:00,39995,40005,39990,40005,15
27/08/2007,16:44:00,40000,40010,39995,40010,26
27/08/2007,16:46:00,40015,40015,39995,40015,110
27/08/2007,16:48:00,40020,40025,40000,40025,32
27/08/2007,16:50:00,40030,40055,40020,40055,70
27/08/2007,16:52:00,40050,40050,40025,40040,64
27/08/2007,16:54:00,40035,40055,40020,40050,56
27/08/2007,16:56:00,40050,40055,40040,40045,30
27/08/2007,16:58:00,40045,40050,40035,40050,59
27/08/2007,17:00:00,40050,40050,40035,40035,33
27/08/2007,17:02:00,40035,40040,40030,40035,10
27/08/2007,17:04:00,40040,40045,40015,40020,54
27/08/2007,17:06:00,40020,40025,40010,40025,33
27/08/2007,17:08:00,40025,40030,40025,40030,16
27/08/2007,17:10:00,40025,40030,40005,40015,68
27/08/2007,17:12:00,40010,40025,39990,40015,98
27/08/2007,17:14:00,40015,40025,40005,40020,59
27/08/2007,17:16:00,40025,40040,40020,40030,63
27/08/2007,17:18:00,40030,40030,39990,40000,116
27/08/2007,17:20:00,40000,40005,39995,39995,44
27/08/2007,17:22:00,40000,40015,40000,40010,31
27/08/2007,17:24:00,40010,40030,40000,40030,58
27/08/2007,17:26:00,40030,40080,40030,40080,143
27/08/2007,17:28:00,40080,40105,40065,40080,200
27/08/2007,17:30:00,40080,40080,40055,40060,71
27/08/2007,17:32:00,40060,40070,40060,40060,13
27/08/2007,17:34:00,40060,40120,40055,40120,105
27/08/2007,17:36:00,40120,40120,40110,40115,62
27/08/2007,17:38:00,40115,40125,40110,40115,43
28/08/2007,09:00:00,40060,40060,39980,40020,86
28/08/2007,09:02:00,40025,40030,40005,40010,93
28/08/2007,09:04:00,40015,40015,39975,39990,110
28/08/2007,09:06:00,39995,40005,39985,40000,134
28/08/2007,09:08:00,40005,40035,40000,40035,77
28/08/2007,09:10:00,40040,40050,40020,40020,59
28/08/2007,09:12:00,40030,40030,40025,40030,17
28/08/2007,09:14:00,40030,40050,40025,40040,35
28/08/2007,09:16:00,40040,40040,40015,40020,41
28/08/2007,09:18:00,40025,40025,39985,40000,85
28/08/2007,09:20:00,40000,40000,39940,39955,116
28/08/2007,09:22:00,39955,39985,39955,39980,52
28/08/2007,09:24:00,39975,39985,39960,39985,50
28/08/2007,09:26:00,39990,39995,39975,39975,48
28/08/2007,09:28:00,39980,39980,39925,39935,92
28/08/2007,09:30:00,39935,39945,39915,39930,97
28/08/2007,09:32:00,39925,39970,39925,39960,66
28/08/2007,09:34:00,39960,39970,39950,39950,53
28/08/2007,09:36:00,39945,39955,39925,39925,60
28/08/2007,09:38:00,39925,39955,39925,39955,24
28/08/2007,09:40:00,39960,39960,39935,39935,38
28/08/2007,09:42:00,39940,39950,39900,39910,76
28/08/2007,09:44:00,39910,39915,39885,39885,95
28/08/2007,09:46:00,39895,39930,39890,39900,96
28/08/2007,09:48:00,39900,39900,39875,39890,75
28/08/2007,09:50:00,39890,39900,39880,39885,65
28/08/2007,09:52:00,39890,39890,39875,39880,59
28/08/2007,09:54:00,39875,39880,39855,39870,69
28/08/2007,09:56:00,39875,39885,39855,39865,42
28/08/2007,09:58:00,39875,39895,39870,39890,32
28/08/2007,10:00:00,39885,39950,39885,39940,105
28/08/2007,10:02:00,39940,39940,39905,39905,116
28/08/2007,10:04:00,39900,39915,39895,39910,46
28/08/2007,10:06:00,39910,39915,39890,39890,31
28/08/2007,10:08:00,39890,39890,39870,39885,36
28/08/2007,10:10:00,39885,39910,39870,39905,95
28/08/2007,10:12:00,39910,39910,39880,39890,31
28/08/2007,10:14:00,39895,39895,39885,39890,15
28/08/2007,10:16:00,39885,39890,39870,39870,22
28/08/2007,10:18:00,39865,39865,39830,39865,125
28/08/2007,10:20:00,39855,39855,39840,39845,27
28/08/2007,10:22:00,39845,39865,39845,39855,47
28/08/2007,10:24:00,39855,39900,39855,39885,123
28/08/2007,10:26:00,39890,39900,39875,39880,78
28/08/2007,10:28:00,39875,39880,39860,39865,46
28/08/2007,10:30:00,39865,39865,39845,39850,110
28/08/2007,10:32:00,39845,39850,39835,39850,40
28/08/2007,10:34:00,39850,39870,39850,39870,15
28/08/2007,10:36:00,39860,39860,39845,39850,19
28/08/2007,10:38:00,39850,39865,39850,39865,15
28/08/2007,10:40:00,39865,39890,39865,39880,46
28/08/2007,10:42:00,39880,39900,39880,39890,42
28/08/2007,10:44:00,39895,39910,39890,39905,51
28/08/2007,10:46:00,39900,39905,39880,39885,28
28/08/2007,10:48:00,39885,39890,39870,39870,55
28/08/2007,10:50:00,39870,39890,39870,39890,16
28/08/2007,10:52:00,39895,39900,39875,39875,19
28/08/2007,10:54:00,39875,39875,39840,39845,46
28/08/2007,10:56:00,39850,39850,39840,39840,25
28/08/2007,10:58:00,39835,39840,39815,39835,69
28/08/2007,11:00:00,39840,39855,39840,39845,31
28/08/2007,11:02:00,39845,39850,39830,39835,23
28/08/2007,11:04:00,39830,39830,39790,39800,196
28/08/2007,11:06:00,39800,39800,39785,39795,73
28/08/2007,11:08:00,39800,39820,39800,39815,46
28/08/2007,11:10:00,39815,39825,39815,39825,16
28/08/2007,11:12:00,39820,39845,39820,39835,31
28/08/2007,11:14:00,39835,39840,39835,39840,5
28/08/2007,11:16:00,39840,39845,39830,39830,9
28/08/2007,11:18:00,39830,39830,39815,39815,43
28/08/2007,11:20:00,39815,39820,39805,39805,26
28/08/2007,11:22:00,39810,39840,39805,39825,38
28/08/2007,11:24:00,39820,39830,39815,39820,17
28/08/2007,11:26:00,39820,39825,39820,39825,7
28/08/2007,11:28:00,39820,39835,39820,39830,28
28/08/2007,11:30:00,39840,39855,39825,39855,50
28/08/2007,11:32:00,39850,39875,39850,39865,71
28/08/2007,11:34:00,39865,39875,39855,39875,42
28/08/2007,11:36:00,39875,39885,39860,39860,27
28/08/2007,11:38:00,39865,39870,39855,39865,22
28/08/2007,11:40:00,39855,39855,39840,39840,25
28/08/2007,11:42:00,39840,39845,39840,39840,13
28/08/2007,11:44:00,39840,39840,39840,39840,4
28/08/2007,11:46:00,39845,39850,39840,39845,10
28/08/2007,11:48:00,39840,39845,39835,39840,11
28/08/2007,11:50:00,39835,39840,39835,39840,12
28/08/2007,11:52:00,39835,39855,39835,39855,29
28/08/2007,11:54:00,39855,39875,39855,39875,25
28/08/2007,11:56:00,39875,39895,39875,39880,44
28/08/2007,11:58:00,39875,39875,39870,39870,11
28/08/2007,12:00:00,39870,39875,39860,39865,24
28/08/2007,12:02:00,39865,39880,39865,39880,14
28/08/2007,12:04:00,39880,39890,39880,39885,18
28/08/2007,12:06:00,39890,39895,39885,39885,30
28/08/2007,12:08:00,39885,39895,39885,39895,13
28/08/2007,12:10:00,39895,39895,39860,39860,80
28/08/2007,12:12:00,39855,39860,39845,39855,34
28/08/2007,12:14:00,39860,39870,39855,39860,21
28/08/2007,12:16:00,39855,39855,39845,39845,7
28/08/2007,12:18:00,39840,39840,39825,39835,32
28/08/2007,12:20:00,39835,39835,39835,39835,4
28/08/2007,12:22:00,39835,39840,39835,39840,12
28/08/2007,12:24:00,39845,39875,39835,39870,59
28/08/2007,12:26:00,39860,39860,39860,39860,5
28/08/2007,12:28:00,39865,39865,39835,39840,25
28/08/2007,12:30:00,39835,39875,39835,39875,27
28/08/2007,12:32:00,39875,39895,39875,39895,31
28/08/2007,12:34:00,39895,39895,39870,39890,18
28/08/2007,12:36:00,39880,39880,39875,39880,8
28/08/2007,12:38:00,39875,39880,39870,39880,6
28/08/2007,12:40:00,39880,39885,39880,39885,7
28/08/2007,12:42:00,39870,39870,39865,39870,8
28/08/2007,12:44:00,39870,39875,39860,39860,3
28/08/2007,12:46:00,39860,39870,39860,39870,11
28/08/2007,12:48:00,39860,39860,39840,39840,27
28/08/2007,12:50:00,39835,39850,39835,39840,23
28/08/2007,12:52:00,39845,39855,39840,39850,21
28/08/2007,12:54:00,39855,39860,39855,39860,4
28/08/2007,12:56:00,39850,39865,39850,39865,8
28/08/2007,12:58:00,39860,39860,39840,39845,26
28/08/2007,13:00:00,39835,39845,39835,39845,15
28/08/2007,13:02:00,39850,39865,39850,39860,11
28/08/2007,13:04:00,39860,39860,39840,39845,19
28/08/2007,13:06:00,39850,39855,39845,39850,8
28/08/2007,13:08:00,39845,39850,39830,39850,50
28/08/2007,13:10:00,39845,39845,39830,39835,10
28/08/2007,13:12:00,39835,39850,39835,39835,8
28/08/2007,13:14:00,39840,39845,39840,39845,2
28/08/2007,13:16:00,39845,39850,39825,39825,19
28/08/2007,13:18:00,39840,39845,39835,39845,10
28/08/2007,13:20:00,39850,39855,39825,39825,41
28/08/2007,13:22:00,39835,39835,39835,39835,2
28/08/2007,13:26:00,39840,39860,39840,39845,24
28/08/2007,13:28:00,39850,39850,39840,39840,11
28/08/2007,13:30:00,39840,39855,39840,39840,5
28/08/2007,13:32:00,39850,39850,39850,39850,3
28/08/2007,13:34:00,39840,39840,39815,39815,15
28/08/2007,13:36:00,39820,39820,39795,39805,43
28/08/2007,13:38:00,39810,39820,39795,39795,32
28/08/2007,13:40:00,39795,39800,39790,39800,11
28/08/2007,13:42:00,39805,39820,39805,39810,14
28/08/2007,13:44:00,39815,39825,39815,39825,11
28/08/2007,13:46:00,39830,39830,39825,39830,6
28/08/2007,13:48:00,39830,39830,39810,39810,12
28/08/2007,13:50:00,39815,39825,39815,39815,27
28/08/2007,13:52:00,39815,39820,39815,39820,4
28/08/2007,13:54:00,39815,39820,39810,39820,34
28/08/2007,13:56:00,39815,39815,39810,39815,7
28/08/2007,13:58:00,39810,39810,39800,39800,12
28/08/2007,14:00:00,39795,39795,39780,39780,33
28/08/2007,14:02:00,39780,39780,39755,39760,77
28/08/2007,14:04:00,39765,39765,39730,39730,112
28/08/2007,14:06:00,39730,39750,39730,39750,60
28/08/2007,14:08:00,39750,39750,39735,39735,20
28/08/2007,14:10:00,39730,39745,39720,39745,94
28/08/2007,14:12:00,39740,39745,39730,39745,33
28/08/2007,14:14:00,39745,39745,39735,39740,36
28/08/2007,14:16:00,39740,39740,39735,39735,21
28/08/2007,14:18:00,39730,39730,39705,39715,90
28/08/2007,14:20:00,39720,39745,39715,39740,52
28/08/2007,14:22:00,39740,39755,39735,39750,69
28/08/2007,14:24:00,39755,39760,39755,39760,9
28/08/2007,14:26:00,39760,39765,39755,39760,23
28/08/2007,14:28:00,39755,39760,39750,39750,18
28/08/2007,14:30:00,39755,39755,39745,39745,14
28/08/2007,14:32:00,39745,39745,39740,39740,15
28/08/2007,14:34:00,39735,39770,39735,39765,60
28/08/2007,14:36:00,39760,39770,39755,39770,22
28/08/2007,14:38:00,39775,39775,39745,39750,25
28/08/2007,14:40:00,39745,39750,39745,39745,8
28/08/2007,14:42:00,39740,39755,39725,39730,43
28/08/2007,14:44:00,39725,39745,39725,39745,6
28/08/2007,14:46:00,39745,39745,39730,39735,13
28/08/2007,14:48:00,39740,39740,39735,39735,4
28/08/2007,14:50:00,39740,39745,39735,39735,10
28/08/2007,14:52:00,39735,39740,39735,39735,17
28/08/2007,14:54:00,39735,39735,39725,39725,11
28/08/2007,14:56:00,39725,39725,39700,39700,40
28/08/2007,14:58:00,39700,39700,39690,39690,34
28/08/2007,15:00:00,39690,39690,39655,39670,156
28/08/2007,15:02:00,39675,39680,39645,39650,72
28/08/2007,15:04:00,39645,39655,39635,39635,81
28/08/2007,15:06:00,39640,39650,39635,39640,48
28/08/2007,15:08:00,39640,39665,39635,39660,62
28/08/2007,15:10:00,39665,39670,39665,39670,17
28/08/2007,15:12:00,39665,39670,39655,39655,21
28/08/2007,15:14:00,39660,39665,39645,39645,22
28/08/2007,15:16:00,39650,39650,39640,39640,17
28/08/2007,15:18:00,39640,39655,39640,39650,27
28/08/2007,15:20:00,39660,39665,39660,39660,17
28/08/2007,15:22:00,39660,39660,39660,39660,3
28/08/2007,15:24:00,39665,39670,39665,39665,17
28/08/2007,15:26:00,39660,39670,39660,39665,29
28/08/2007,15:28:00,39660,39670,39660,39660,9
28/08/2007,15:30:00,39660,39675,39655,39660,72
28/08/2007,15:32:00,39665,39665,39650,39660,41
28/08/2007,15:34:00,39665,39700,39660,39690,171
28/08/2007,15:36:00,39680,39725,39675,39710,221
28/08/2007,15:38:00,39705,39720,39690,39710,63
28/08/2007,15:40:00,39710,39710,39670,39675,60
28/08/2007,15:42:00,39680,39680,39660,39680,82
28/08/2007,15:44:00,39665,39665,39645,39660,62
28/08/2007,15:46:00,39665,39670,39650,39655,42
28/08/2007,15:48:00,39655,39670,39655,39655,34
28/08/2007,15:50:00,39655,39655,39625,39625,94
28/08/2007,15:52:00,39630,39640,39610,39610,64
28/08/2007,15:54:00,39610,39635,39610,39625,47
28/08/2007,15:56:00,39620,39630,39620,39625,31
28/08/2007,15:58:00,39630,39635,39615,39635,52
28/08/2007,16:00:00,39630,39675,39630,39665,136
28/08/2007,16:02:00,39660,39670,39640,39640,81
28/08/2007,16:04:00,39635,39650,39615,39615,73
28/08/2007,16:06:00,39610,39610,39570,39585,168
28/08/2007,16:08:00,39580,39590,39550,39560,118
28/08/2007,16:10:00,39565,39580,39550,39580,119
28/08/2007,16:12:00,39580,39610,39580,39595,137
28/08/2007,16:14:00,39600,39610,39590,39605,107
28/08/2007,16:16:00,39605,39615,39600,39605,37
28/08/2007,16:18:00,39600,39605,39585,39600,46
28/08/2007,16:20:00,39600,39630,39585,39625,87
28/08/2007,16:22:00,39620,39625,39595,39595,46
28/08/2007,16:24:00,39610,39625,39595,39600,55
28/08/2007,16:26:00,39600,39605,39565,39595,108
28/08/2007,16:28:00,39600,39605,39575,39575,70
28/08/2007,16:30:00,39570,39570,39545,39550,77
28/08/2007,16:32:00,39555,39585,39555,39585,97
28/08/2007,16:34:00,39585,39590,39560,39570,92
28/08/2007,16:36:00,39575,39575,39550,39560,39
28/08/2007,16:38:00,39560,39570,39550,39560,56
28/08/2007,16:40:00,39555,39580,39545,39560,86
28/08/2007,16:42:00,39555,39560,39525,39525,111
28/08/2007,16:44:00,39525,39540,39500,39515,165
28/08/2007,16:46:00,39510,39520,39465,39465,209
28/08/2007,16:48:00,39460,39480,39450,39465,140
28/08/2007,16:50:00,39460,39460,39370,39375,302
28/08/2007,16:52:00,39375,39410,39370,39405,149
28/08/2007,16:54:00,39400,39420,39395,39420,113
28/08/2007,16:56:00,39420,39430,39400,39410,68
28/08/2007,16:58:00,39410,39415,39400,39405,48
28/08/2007,17:00:00,39405,39410,39390,39390,88
28/08/2007,17:02:00,39390,39400,39355,39370,156
28/08/2007,17:04:00,39370,39380,39360,39370,103
28/08/2007,17:06:00,39375,39400,39375,39395,120
28/08/2007,17:08:00,39395,39395,39340,39340,133
28/08/2007,17:10:00,39340,39350,39265,39275,336
28/08/2007,17:12:00,39270,39315,39260,39300,193
28/08/2007,17:14:00,39295,39310,39280,39280,69
28/08/2007,17:16:00,39295,39315,39280,39315,103
28/08/2007,17:18:00,39315,39315,39290,39310,126
28/08/2007,17:20:00,39310,39320,39245,39255,216
28/08/2007,17:22:00,39255,39265,39215,39235,238
28/08/2007,17:24:00,39235,39275,39225,39250,182
28/08/2007,17:26:00,39260,39265,39185,39190,284
28/08/2007,17:28:00,39190,39260,39180,39260,234
28/08/2007,17:30:00,39260,39295,39255,39280,258
28/08/2007,17:32:00,39280,39305,39275,39300,160
28/08/2007,17:34:00,39300,39300,39285,39285,76
28/08/2007,17:36:00,39280,39290,39265,39265,73
28/08/2007,17:38:00,39270,39275,39260,39270,84
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/08/2007,11:15:00,38915,38915,38915,38915,1
21/08/2007,11:18:00,38925,38925,38915,38925,18
21/08/2007,11:21:00,38930,38960,38930,38950,132
21/08/2007,11:24:00,38950,39005,38950,38985,167
21/08/2007,11:27:00,38985,39005,38975,39000,92
21/08/2007,11:30:00,39005,39035,38995,38995,188
21/08/2007,11:33:00,39000,39045,39000,39040,99
21/08/2007,11:36:00,39040,39045,39010,39035,148
21/08/2007,11:39:00,39040,39060,39030,39055,133
21/08/2007,11:42:00,39055,39085,39055,39080,86
21/08/2007,11:45:00,39085,39105,39065,39080,151
21/08/2007,11:48:00,39075,39095,39070,39070,110
21/08/2007,11:51:00,39065,39065,39035,39035,120
21/08/2007,11:54:00,39040,39045,39020,39035,73
21/08/2007,11:57:00,39035,39045,39015,39015,42
21/08/2007,12:00:00,39015,39015,38995,39015,71
21/08/2007,12:03:00,39010,39030,39010,39020,41
21/08/2007,12:06:00,39010,39020,38990,38995,35
21/08/2007,12:09:00,38990,38990,38970,38980,58
21/08/2007,12:12:00,38980,39020,38975,39010,100
21/08/2007,12:15:00,39000,39010,38975,39000,78
21/08/2007,12:18:00,39005,39005,38950,38965,102
21/08/2007,12:21:00,38970,38980,38960,38975,45
21/08/2007,12:24:00,38980,39005,38970,38990,35
21/08/2007,12:27:00,38990,38990,38965,38965,37
21/08/2007,12:30:00,38970,38970,38950,38965,29
21/08/2007,12:33:00,38970,38995,38960,38975,70
21/08/2007,12:36:00,38970,38970,38910,38925,94
21/08/2007,12:39:00,38925,38930,38890,38915,105
21/08/2007,12:42:00,38920,38965,38915,38965,107
21/08/2007,12:45:00,38960,38965,38945,38950,75
21/08/2007,12:48:00,38955,39015,38945,39005,113
21/08/2007,12:51:00,39005,39015,38985,39005,57
21/08/2007,12:54:00,39005,39055,39000,39055,130
21/08/2007,12:57:00,39060,39130,39040,39120,275
21/08/2007,13:00:00,39115,39140,39065,39075,266
21/08/2007,13:03:00,39075,39115,39070,39075,144
21/08/2007,13:06:00,39065,39085,39050,39070,90
21/08/2007,13:09:00,39060,39075,39035,39045,72
21/08/2007,13:12:00,39045,39080,39045,39055,36
21/08/2007,13:15:00,39060,39090,39050,39090,36
21/08/2007,13:18:00,39080,39145,39060,39130,133
21/08/2007,13:21:00,39135,39225,39125,39175,315
21/08/2007,13:24:00,39175,39180,39140,39140,131
21/08/2007,13:27:00,39155,39155,39140,39140,54
21/08/2007,13:30:00,39140,39165,39140,39150,73
21/08/2007,13:33:00,39150,39155,39095,39120,166
21/08/2007,13:36:00,39105,39120,39095,39110,58
21/08/2007,13:39:00,39100,39190,39095,39150,145
21/08/2007,13:42:00,39150,39170,39120,39165,122
21/08/2007,13:45:00,39155,39245,39145,39230,127
21/08/2007,13:48:00,39230,39230,39165,39195,169
21/08/2007,13:51:00,39185,39215,39180,39180,33
21/08/2007,13:54:00,39185,39195,39155,39175,76
21/08/2007,13:57:00,39185,39265,39175,39240,170
21/08/2007,14:00:00,39240,39265,39220,39250,167
21/08/2007,14:03:00,39250,39305,39240,39280,255
21/08/2007,14:06:00,39280,39290,39250,39275,117
21/08/2007,14:09:00,39280,39285,39255,39255,59
21/08/2007,14:12:00,39250,39295,39235,39295,118
21/08/2007,14:15:00,39295,39310,39160,39230,454
21/08/2007,14:18:00,39235,39255,39165,39190,276
21/08/2007,14:21:00,39205,39225,39130,39135,202
21/08/2007,14:24:00,39140,39170,39100,39120,270
21/08/2007,14:27:00,39110,39160,39100,39140,101
21/08/2007,14:30:00,39140,39200,39140,39165,153
21/08/2007,14:33:00,39165,39190,39130,39140,85
21/08/2007,14:36:00,39140,39180,39140,39170,91
21/08/2007,14:39:00,39155,39155,39125,39155,35
21/08/2007,14:42:00,39155,39155,39130,39150,44
21/08/2007,14:45:00,39150,39155,39140,39140,20
21/08/2007,14:48:00,39140,39140,39080,39090,106
21/08/2007,14:51:00,39090,39095,39060,39085,148
21/08/2007,14:54:00,39085,39110,39065,39105,87
21/08/2007,14:57:00,39100,39100,39065,39070,94
21/08/2007,15:00:00,39060,39100,39060,39100,149
21/08/2007,15:03:00,39090,39095,39055,39070,89
21/08/2007,15:06:00,39075,39090,39020,39020,148
21/08/2007,15:09:00,39015,39055,39000,39040,195
21/08/2007,15:12:00,39045,39055,38985,38985,161
21/08/2007,15:15:00,38990,39065,38990,38995,160
21/08/2007,15:18:00,39000,39065,39000,39065,137
21/08/2007,15:21:00,39060,39060,39025,39050,64
21/08/2007,15:24:00,39050,39060,39030,39030,62
21/08/2007,15:27:00,39025,39070,39020,39060,63
21/08/2007,15:30:00,39050,39055,38980,38990,138
21/08/2007,15:33:00,38990,39035,38990,39000,113
21/08/2007,15:36:00,38995,39030,38965,39015,160
21/08/2007,15:39:00,39020,39085,39010,39085,123
21/08/2007,15:42:00,39090,39135,39080,39100,264
21/08/2007,15:45:00,39100,39150,39060,39065,248
21/08/2007,15:48:00,39075,39115,39055,39095,138
21/08/2007,15:51:00,39110,39140,39105,39120,104
21/08/2007,15:54:00,39115,39180,39090,39165,161
21/08/2007,15:57:00,39165,39165,39105,39130,154
21/08/2007,16:00:00,39115,39140,39060,39105,150
21/08/2007,16:03:00,39095,39110,39070,39090,100
21/08/2007,16:06:00,39095,39095,39060,39070,61
21/08/2007,16:09:00,39070,39070,39010,39035,232
21/08/2007,16:12:00,39030,39050,39010,39020,113
21/08/2007,16:15:00,39020,39070,39020,39045,132
21/08/2007,16:18:00,39040,39060,39010,39050,126
21/08/2007,16:21:00,39060,39060,38990,38995,132
21/08/2007,16:24:00,38990,39030,38975,38990,148
21/08/2007,16:27:00,39000,39050,38985,39030,121
21/08/2007,16:30:00,39030,39060,39030,39060,99
21/08/2007,16:33:00,39060,39070,39035,39040,71
21/08/2007,16:36:00,39040,39065,39030,39050,61
21/08/2007,16:39:00,39045,39100,39030,39050,186
21/08/2007,16:42:00,39050,39100,39045,39070,129
21/08/2007,16:45:00,39070,39090,39045,39070,115
21/08/2007,16:48:00,39070,39085,39045,39055,88
21/08/2007,16:51:00,39055,39070,39040,39065,73
21/08/2007,16:54:00,39060,39065,39045,39060,76
21/08/2007,16:57:00,39065,39085,39060,39085,93
21/08/2007,17:00:00,39090,39140,39070,39130,127
21/08/2007,17:03:00,39130,39135,39090,39095,116
21/08/2007,17:06:00,39095,39125,39075,39080,165
21/08/2007,17:09:00,39085,39090,39015,39045,170
21/08/2007,17:12:00,39050,39065,38990,38990,148
21/08/2007,17:15:00,38990,39020,38975,39005,130
21/08/2007,17:18:00,39005,39050,38995,39030,78
21/08/2007,17:21:00,39045,39065,39010,39015,127
21/08/2007,17:24:00,39015,39055,39010,39040,128
21/08/2007,17:27:00,39040,39115,39010,39115,250
21/08/2007,17:30:00,39120,39185,39115,39130,252
21/08/2007,17:33:00,39125,39175,39120,39155,130
21/08/2007,17:36:00,39150,39150,39120,39140,63
21/08/2007,17:39:00,39140,39140,39120,39130,37
22/08/2007,09:00:00,39125,39275,39125,39260,262
22/08/2007,09:03:00,39255,39290,39250,39290,210
22/08/2007,09:06:00,39285,39335,39280,39325,338
22/08/2007,09:09:00,39325,39360,39305,39345,232
22/08/2007,09:12:00,39340,39370,39330,39365,194
22/08/2007,09:15:00,39370,39400,39340,39340,243
22/08/2007,09:18:00,39340,39365,39335,39345,107
22/08/2007,09:21:00,39345,39380,39340,39380,99
22/08/2007,09:24:00,39375,39420,39370,39410,190
22/08/2007,09:27:00,39420,39485,39400,39455,268
22/08/2007,09:30:00,39455,39480,39435,39440,200
22/08/2007,09:33:00,39450,39460,39435,39455,103
22/08/2007,09:36:00,39455,39490,39435,39465,186
22/08/2007,09:39:00,39465,39475,39440,39465,122
22/08/2007,09:42:00,39470,39475,39445,39445,51
22/08/2007,09:45:00,39445,39480,39435,39480,82
22/08/2007,09:48:00,39480,39485,39465,39485,54
22/08/2007,09:51:00,39480,39485,39425,39430,154
22/08/2007,09:54:00,39430,39485,39430,39445,153
22/08/2007,09:57:00,39445,39495,39445,39450,142
22/08/2007,10:00:00,39450,39515,39445,39515,189
22/08/2007,10:03:00,39510,39525,39485,39485,241
22/08/2007,10:06:00,39485,39505,39470,39490,86
22/08/2007,10:09:00,39495,39525,39490,39490,94
22/08/2007,10:12:00,39490,39500,39485,39490,60
22/08/2007,10:15:00,39490,39515,39485,39490,101
22/08/2007,10:18:00,39490,39495,39475,39485,105
22/08/2007,10:21:00,39485,39540,39485,39535,152
22/08/2007,10:24:00,39535,39540,39510,39520,70
22/08/2007,10:27:00,39515,39515,39480,39510,97
22/08/2007,10:30:00,39505,39530,39505,39530,46
22/08/2007,10:33:00,39530,39535,39485,39490,82
22/08/2007,10:36:00,39485,39500,39480,39485,49
22/08/2007,10:39:00,39490,39500,39470,39480,81
22/08/2007,10:42:00,39475,39485,39460,39465,44
22/08/2007,10:45:00,39460,39480,39460,39480,40
22/08/2007,10:48:00,39485,39500,39480,39495,52
22/08/2007,10:51:00,39495,39500,39490,39495,20
22/08/2007,10:54:00,39495,39495,39485,39485,17
22/08/2007,10:57:00,39480,39490,39450,39450,63
22/08/2007,11:00:00,39455,39460,39445,39450,48
22/08/2007,11:03:00,39440,39470,39440,39465,58
22/08/2007,11:06:00,39460,39480,39445,39470,80
22/08/2007,11:09:00,39470,39485,39455,39455,47
22/08/2007,11:12:00,39455,39475,39450,39465,56
22/08/2007,11:15:00,39465,39470,39440,39455,57
22/08/2007,11:18:00,39450,39465,39445,39465,30
22/08/2007,11:21:00,39460,39475,39460,39470,47
22/08/2007,11:24:00,39470,39480,39465,39470,49
22/08/2007,11:27:00,39470,39470,39445,39460,50
22/08/2007,11:30:00,39455,39475,39445,39465,58
22/08/2007,11:33:00,39460,39465,39455,39460,15
22/08/2007,11:36:00,39465,39470,39460,39465,18
22/08/2007,11:39:00,39460,39460,39455,39460,8
22/08/2007,11:42:00,39455,39460,39440,39440,32
22/08/2007,11:45:00,39445,39455,39435,39435,33
22/08/2007,11:48:00,39435,39440,39420,39435,39
22/08/2007,11:51:00,39435,39440,39430,39440,12
22/08/2007,11:54:00,39435,39445,39430,39445,21
22/08/2007,11:57:00,39445,39450,39435,39435,22
22/08/2007,12:00:00,39435,39440,39430,39435,23
22/08/2007,12:03:00,39440,39450,39440,39450,10
22/08/2007,12:06:00,39450,39460,39450,39455,12
22/08/2007,12:09:00,39460,39465,39460,39460,19
22/08/2007,12:12:00,39455,39455,39450,39455,9
22/08/2007,12:15:00,39455,39465,39450,39465,16
22/08/2007,12:18:00,39460,39465,39460,39460,5
22/08/2007,12:21:00,39460,39470,39460,39470,17
22/08/2007,12:24:00,39465,39480,39460,39480,30
22/08/2007,12:27:00,39485,39500,39485,39500,36
22/08/2007,12:30:00,39505,39535,39505,39520,69
22/08/2007,12:33:00,39520,39530,39520,39530,17
22/08/2007,12:36:00,39525,39590,39525,39580,198
22/08/2007,12:39:00,39580,39600,39570,39580,173
22/08/2007,12:42:00,39580,39600,39575,39595,89
22/08/2007,12:45:00,39595,39630,39585,39585,149
22/08/2007,12:48:00,39580,39595,39580,39580,51
22/08/2007,12:51:00,39580,39595,39580,39595,39
22/08/2007,12:54:00,39595,39595,39590,39590,13
22/08/2007,12:57:00,39590,39590,39585,39585,8
22/08/2007,13:00:00,39580,39590,39570,39570,41
22/08/2007,13:03:00,39570,39570,39560,39560,34
22/08/2007,13:06:00,39560,39565,39555,39565,22
22/08/2007,13:09:00,39560,39560,39520,39520,129
22/08/2007,13:12:00,39525,39560,39520,39550,123
22/08/2007,13:15:00,39545,39565,39540,39555,60
22/08/2007,13:18:00,39555,39560,39530,39545,73
22/08/2007,13:21:00,39540,39560,39540,39545,49
22/08/2007,13:24:00,39550,39555,39545,39550,26
22/08/2007,13:27:00,39550,39560,39545,39560,25
22/08/2007,13:30:00,39550,39555,39540,39540,20
22/08/2007,13:33:00,39550,39565,39530,39530,56
22/08/2007,13:36:00,39530,39540,39525,39530,39
22/08/2007,13:39:00,39525,39530,39520,39525,24
22/08/2007,13:42:00,39530,39535,39520,39525,23
22/08/2007,13:45:00,39530,39550,39530,39550,12
22/08/2007,13:48:00,39540,39540,39530,39540,15
22/08/2007,13:51:00,39550,39550,39540,39540,5
22/08/2007,13:54:00,39540,39570,39540,39565,78
22/08/2007,13:57:00,39565,39570,39565,39565,19
22/08/2007,14:00:00,39565,39575,39560,39560,26
22/08/2007,14:03:00,39575,39575,39565,39565,21
22/08/2007,14:06:00,39565,39590,39565,39590,48
22/08/2007,14:09:00,39585,39585,39575,39575,13
22/08/2007,14:12:00,39575,39580,39570,39575,30
22/08/2007,14:15:00,39575,39610,39575,39605,83
22/08/2007,14:18:00,39605,39635,39600,39635,122
22/08/2007,14:21:00,39630,39670,39630,39660,194
22/08/2007,14:24:00,39660,39660,39600,39605,95
22/08/2007,14:27:00,39610,39625,39605,39620,56
22/08/2007,14:30:00,39615,39615,39560,39575,82
22/08/2007,14:33:00,39575,39575,39565,39575,19
22/08/2007,14:36:00,39570,39590,39570,39580,56
22/08/2007,14:39:00,39585,39605,39580,39595,29
22/08/2007,14:42:00,39595,39630,39595,39625,31
22/08/2007,14:45:00,39620,39630,39605,39610,25
22/08/2007,14:48:00,39610,39620,39605,39610,137
22/08/2007,14:51:00,39605,39640,39595,39620,77
22/08/2007,14:54:00,39625,39630,39620,39625,24
22/08/2007,14:57:00,39625,39655,39625,39650,42
22/08/2007,15:00:00,39650,39685,39650,39655,133
22/08/2007,15:03:00,39660,39670,39655,39670,29
22/08/2007,15:06:00,39670,39670,39620,39630,54
22/08/2007,15:09:00,39625,39635,39620,39635,32
22/08/2007,15:12:00,39630,39660,39630,39645,38
22/08/2007,15:15:00,39650,39655,39635,39645,21
22/08/2007,15:18:00,39645,39645,39640,39645,18
22/08/2007,15:21:00,39650,39660,39645,39660,44
22/08/2007,15:24:00,39655,39660,39640,39660,45
22/08/2007,15:27:00,39660,39660,39645,39650,35
22/08/2007,15:30:00,39655,39695,39650,39660,146
22/08/2007,15:33:00,39660,39710,39660,39690,155
22/08/2007,15:36:00,39690,39765,39690,39755,245
22/08/2007,15:39:00,39755,39770,39720,39745,201
22/08/2007,15:42:00,39745,39745,39710,39745,127
22/08/2007,15:45:00,39745,39745,39710,39715,55
22/08/2007,15:48:00,39715,39730,39700,39705,94
22/08/2007,15:51:00,39705,39715,39680,39700,148
22/08/2007,15:54:00,39705,39715,39680,39685,158
22/08/2007,15:57:00,39690,39710,39680,39680,92
22/08/2007,16:00:00,39675,39690,39645,39655,154
22/08/2007,16:03:00,39655,39680,39640,39680,125
22/08/2007,16:06:00,39675,39715,39670,39705,129
22/08/2007,16:09:00,39710,39750,39705,39740,148
22/08/2007,16:12:00,39740,39765,39730,39740,130
22/08/2007,16:15:00,39740,39755,39710,39720,103
22/08/2007,16:18:00,39720,39730,39700,39700,73
22/08/2007,16:21:00,39700,39705,39680,39685,65
22/08/2007,16:24:00,39685,39720,39685,39695,67
22/08/2007,16:27:00,39700,39730,39695,39725,39
22/08/2007,16:30:00,39725,39725,39695,39710,51
22/08/2007,16:33:00,39710,39710,39685,39695,53
22/08/2007,16:36:00,39700,39715,39700,39710,23
22/08/2007,16:39:00,39720,39750,39720,39735,118
22/08/2007,16:42:00,39735,39750,39720,39725,61
22/08/2007,16:45:00,39725,39780,39720,39775,112
22/08/2007,16:48:00,39770,39775,39760,39770,79
22/08/2007,16:51:00,39775,39800,39760,39760,120
22/08/2007,16:54:00,39760,39775,39755,39760,42
22/08/2007,16:57:00,39760,39765,39740,39740,101
22/08/2007,17:00:00,39745,39750,39730,39745,65
22/08/2007,17:03:00,39740,39740,39680,39685,191
22/08/2007,17:06:00,39685,39695,39655,39680,163
22/08/2007,17:09:00,39680,39690,39670,39685,138
22/08/2007,17:12:00,39680,39715,39675,39710,120
22/08/2007,17:15:00,39705,39715,39685,39710,116
22/08/2007,17:18:00,39710,39745,39700,39730,193
22/08/2007,17:21:00,39735,39740,39705,39740,147
22/08/2007,17:24:00,39740,39765,39690,39765,254
22/08/2007,17:27:00,39765,39770,39720,39720,187
22/08/2007,17:30:00,39745,39750,39685,39705,170
22/08/2007,17:33:00,39705,39710,39700,39710,60
22/08/2007,17:36:00,39705,39705,39665,39680,102
22/08/2007,17:39:00,39680,39685,39670,39680,36
23/08/2007,09:00:00,39920,40020,39920,39990,356
23/08/2007,09:03:00,39995,40015,39985,39990,160
23/08/2007,09:06:00,39990,39995,39975,39990,201
23/08/2007,09:09:00,39985,40005,39980,39995,292
23/08/2007,09:12:00,39990,40055,39990,40040,220
23/08/2007,09:15:00,40035,40040,39980,39995,226
23/08/2007,09:18:00,39995,40015,39995,40005,133
23/08/2007,09:21:00,40005,40035,40000,40025,138
23/08/2007,09:24:00,40030,40075,40025,40065,183
23/08/2007,09:27:00,40070,40085,40060,40070,138
23/08/2007,09:30:00,40070,40070,40035,40055,142
23/08/2007,09:33:00,40060,40090,40055,40075,107
23/08/2007,09:36:00,40085,40100,40075,40080,117
23/08/2007,09:39:00,40080,40100,40075,40100,83
23/08/2007,09:42:00,40100,40100,40065,40075,90
23/08/2007,09:45:00,40075,40090,40050,40065,112
23/08/2007,09:48:00,40060,40070,40030,40035,163
23/08/2007,09:51:00,40035,40055,40010,40025,145
23/08/2007,09:54:00,40025,40035,39985,39995,200
23/08/2007,09:57:00,39995,40005,39985,40000,93
23/08/2007,10:00:00,40000,40035,40000,40030,112
23/08/2007,10:03:00,40025,40050,40025,40050,88
23/08/2007,10:06:00,40050,40055,40020,40035,99
23/08/2007,10:09:00,40030,40040,40020,40030,102
23/08/2007,10:12:00,40030,40035,40015,40035,45
23/08/2007,10:15:00,40035,40040,40010,40015,29
23/08/2007,10:18:00,40020,40025,40010,40020,44
23/08/2007,10:21:00,40030,40050,40020,40020,91
23/08/2007,10:24:00,40015,40040,40010,40015,161
23/08/2007,10:27:00,40015,40030,40015,40025,36
23/08/2007,10:30:00,40030,40030,40015,40025,35
23/08/2007,10:33:00,40020,40020,40000,40020,81
23/08/2007,10:36:00,40025,40030,40005,40020,93
23/08/2007,10:39:00,40015,40015,39985,40000,59
23/08/2007,10:42:00,39995,39995,39965,39980,144
23/08/2007,10:45:00,39980,39985,39970,39980,94
23/08/2007,10:48:00,39980,39990,39970,39980,95
23/08/2007,10:51:00,39980,39980,39960,39975,124
23/08/2007,10:54:00,39975,39995,39960,39975,111
23/08/2007,10:57:00,39975,39995,39970,39995,66
23/08/2007,11:00:00,39990,40015,39980,40015,66
23/08/2007,11:03:00,40005,40015,39985,40010,77
23/08/2007,11:06:00,40005,40005,39990,39995,36
23/08/2007,11:09:00,40000,40015,40000,40000,32
23/08/2007,11:12:00,40000,40000,39990,40000,34
23/08/2007,11:15:00,40000,40015,39990,40005,85
23/08/2007,11:18:00,40005,40005,39995,39995,9
23/08/2007,11:21:00,39995,40005,39995,40000,23
23/08/2007,11:24:00,40000,40020,39995,40000,45
23/08/2007,11:27:00,40005,40005,39990,40005,12
23/08/2007,11:30:00,40000,40005,39990,39995,27
23/08/2007,11:33:00,39990,40010,39985,40010,20
23/08/2007,11:36:00,40005,40015,40000,40015,23
23/08/2007,11:39:00,40015,40020,40010,40015,31
23/08/2007,11:42:00,40015,40040,40015,40035,50
23/08/2007,11:45:00,40030,40035,40020,40030,44
23/08/2007,11:48:00,40030,40030,40020,40020,18
23/08/2007,11:51:00,40020,40020,40005,40010,26
23/08/2007,11:54:00,40015,40015,40015,40015,2
23/08/2007,11:57:00,40015,40015,40010,40010,12
23/08/2007,12:00:00,40010,40020,40005,40010,17
23/08/2007,12:03:00,40010,40040,40010,40030,57
23/08/2007,12:06:00,40030,40035,40015,40020,19
23/08/2007,12:09:00,40015,40015,40010,40010,17
23/08/2007,12:12:00,40010,40010,39980,39985,61
23/08/2007,12:15:00,39985,39995,39980,39985,39
23/08/2007,12:18:00,39985,39985,39975,39975,13
23/08/2007,12:21:00,39975,39985,39965,39980,87
23/08/2007,12:24:00,39985,40005,39980,40000,25
23/08/2007,12:27:00,40000,40005,40000,40005,3
23/08/2007,12:30:00,40005,40010,39995,39995,15
23/08/2007,12:33:00,40000,40015,40000,40000,17
23/08/2007,12:36:00,39995,39995,39980,39985,26
23/08/2007,12:39:00,39985,39985,39980,39980,14
23/08/2007,12:42:00,39975,39980,39970,39975,43
23/08/2007,12:45:00,39965,39965,39945,39955,64
23/08/2007,12:48:00,39960,39985,39960,39970,40
23/08/2007,12:51:00,39970,39980,39970,39980,25
23/08/2007,12:54:00,39980,39980,39965,39975,18
23/08/2007,12:57:00,39980,39980,39975,39975,8
23/08/2007,13:00:00,39975,39985,39970,39985,9
23/08/2007,13:03:00,39975,39975,39975,39975,7
23/08/2007,13:06:00,39975,39985,39975,39975,10
23/08/2007,13:09:00,39970,39975,39960,39970,22
23/08/2007,13:12:00,39980,39980,39970,39975,6
23/08/2007,13:15:00,39975,39975,39970,39975,6
23/08/2007,13:18:00,39975,39980,39965,39980,33
23/08/2007,13:21:00,39980,39990,39980,39980,12
23/08/2007,13:24:00,39975,39985,39975,39980,7
23/08/2007,13:27:00,39985,39990,39980,39980,10
23/08/2007,13:30:00,39980,39985,39975,39985,10
23/08/2007,13:33:00,39990,39990,39970,39970,12
23/08/2007,13:36:00,39970,39970,39965,39965,4
23/08/2007,13:39:00,39965,39970,39945,39950,54
23/08/2007,13:42:00,39950,39950,39925,39940,72
23/08/2007,13:45:00,39940,39950,39930,39940,53
23/08/2007,13:48:00,39935,39935,39910,39920,116
23/08/2007,13:51:00,39920,39930,39905,39910,94
23/08/2007,13:54:00,39910,39915,39895,39900,90
23/08/2007,13:57:00,39895,39915,39895,39910,40
23/08/2007,14:00:00,39905,39915,39890,39890,61
23/08/2007,14:03:00,39895,39895,39870,39870,86
23/08/2007,14:06:00,39865,39905,39865,39895,108
23/08/2007,14:09:00,39900,39910,39895,39900,47
23/08/2007,14:12:00,39895,39900,39885,39900,35
23/08/2007,14:15:00,39895,39895,39880,39880,42
23/08/2007,14:18:00,39880,39885,39870,39880,24
23/08/2007,14:21:00,39870,39920,39870,39910,93
23/08/2007,14:24:00,39915,39915,39905,39905,11
23/08/2007,14:27:00,39910,39930,39905,39915,41
23/08/2007,14:30:00,39915,39945,39910,39935,72
23/08/2007,14:33:00,39935,39960,39930,39930,69
23/08/2007,14:36:00,39930,39935,39910,39915,38
23/08/2007,14:39:00,39915,39920,39910,39915,11
23/08/2007,14:42:00,39915,39920,39880,39880,89
23/08/2007,14:45:00,39885,39905,39880,39890,43
23/08/2007,14:48:00,39900,39900,39880,39890,27
23/08/2007,14:51:00,39875,39890,39875,39885,32
23/08/2007,14:54:00,39880,39890,39880,39890,12
23/08/2007,14:57:00,39880,39880,39845,39850,48
23/08/2007,15:00:00,39850,39865,39835,39845,91
23/08/2007,15:03:00,39840,39870,39840,39855,64
23/08/2007,15:06:00,39860,39870,39850,39855,58
23/08/2007,15:09:00,39855,39875,39855,39865,36
23/08/2007,15:12:00,39875,39915,39875,39895,84
23/08/2007,15:15:00,39895,39915,39895,39910,43
23/08/2007,15:18:00,39910,39915,39900,39900,24
23/08/2007,15:21:00,39895,39900,39880,39890,32
23/08/2007,15:24:00,39895,39910,39885,39905,43
23/08/2007,15:27:00,39900,39905,39890,39895,79
23/08/2007,15:30:00,39890,39935,39890,39935,174
23/08/2007,15:33:00,39930,39935,39885,39895,104
23/08/2007,15:36:00,39900,39905,39860,39880,160
23/08/2007,15:39:00,39880,39910,39870,39880,166
23/08/2007,15:42:00,39880,39880,39835,39845,102
23/08/2007,15:45:00,39840,39860,39825,39855,234
23/08/2007,15:48:00,39860,39865,39845,39845,78
23/08/2007,15:51:00,39840,39870,39835,39850,178
23/08/2007,15:54:00,39845,39845,39810,39830,173
23/08/2007,15:57:00,39835,39870,39825,39860,177
23/08/2007,16:00:00,39860,39870,39830,39845,128
23/08/2007,16:03:00,39845,39885,39840,39885,79
23/08/2007,16:06:00,39880,39890,39855,39860,84
23/08/2007,16:09:00,39865,39865,39835,39835,84
23/08/2007,16:12:00,39830,39870,39830,39830,128
23/08/2007,16:15:00,39835,39835,39785,39815,300
23/08/2007,16:18:00,39815,39825,39770,39810,184
23/08/2007,16:21:00,39810,39815,39785,39805,122
23/08/2007,16:24:00,39810,39840,39805,39825,103
23/08/2007,16:27:00,39825,39855,39805,39830,179
23/08/2007,16:30:00,39830,39860,39815,39860,111
23/08/2007,16:33:00,39860,39880,39845,39850,122
23/08/2007,16:36:00,39845,39880,39845,39875,76
23/08/2007,16:39:00,39875,39915,39870,39895,109
23/08/2007,16:42:00,39895,39905,39870,39880,103
23/08/2007,16:45:00,39875,39895,39870,39880,86
23/08/2007,16:48:00,39880,39920,39880,39915,101
23/08/2007,16:51:00,39915,39920,39900,39905,85
23/08/2007,16:54:00,39900,39915,39895,39905,35
23/08/2007,16:57:00,39905,39920,39905,39915,43
23/08/2007,17:00:00,39910,39920,39895,39895,87
23/08/2007,17:03:00,39890,39895,39865,39880,107
23/08/2007,17:06:00,39875,39890,39875,39890,39
23/08/2007,17:09:00,39895,39895,39840,39840,104
23/08/2007,17:12:00,39845,39850,39820,39825,176
23/08/2007,17:15:00,39830,39835,39810,39835,143
23/08/2007,17:18:00,39835,39865,39835,39850,166
23/08/2007,17:21:00,39850,39860,39835,39850,64
23/08/2007,17:24:00,39855,39885,39855,39880,67
23/08/2007,17:27:00,39885,39900,39855,39880,308
23/08/2007,17:30:00,39860,39880,39820,39840,173
23/08/2007,17:33:00,39840,39845,39810,39810,89
23/08/2007,17:36:00,39810,39815,39760,39790,198
23/08/2007,17:39:00,39790,39800,39785,39795,28
24/08/2007,09:00:00,39650,39685,39620,39670,154
24/08/2007,09:03:00,39670,39685,39650,39680,150
24/08/2007,09:06:00,39675,39705,39675,39695,118
24/08/2007,09:09:00,39700,39700,39675,39695,53
24/08/2007,09:12:00,39695,39715,39695,39710,95
24/08/2007,09:15:00,39710,39710,39660,39675,114
24/08/2007,09:18:00,39685,39690,39665,39675,71
24/08/2007,09:21:00,39675,39690,39665,39670,86
24/08/2007,09:24:00,39670,39680,39645,39665,140
24/08/2007,09:27:00,39665,39675,39655,39660,104
24/08/2007,09:30:00,39665,39690,39665,39685,55
24/08/2007,09:33:00,39690,39715,39685,39715,78
24/08/2007,09:36:00,39710,39755,39700,39750,139
24/08/2007,09:39:00,39745,39780,39730,39745,195
24/08/2007,09:42:00,39740,39795,39740,39790,142
24/08/2007,09:45:00,39795,39800,39765,39800,166
24/08/2007,09:48:00,39800,39820,39790,39800,217
24/08/2007,09:51:00,39795,39815,39765,39815,112
24/08/2007,09:54:00,39810,39825,39805,39805,77
24/08/2007,09:57:00,39800,39820,39790,39820,57
24/08/2007,10:00:00,39825,39835,39805,39805,86
24/08/2007,10:03:00,39805,39810,39790,39800,55
24/08/2007,10:06:00,39800,39830,39785,39830,77
24/08/2007,10:09:00,39835,39845,39805,39815,132
24/08/2007,10:12:00,39815,39825,39805,39815,45
24/08/2007,10:15:00,39805,39810,39795,39810,55
24/08/2007,10:18:00,39810,39820,39800,39820,54
24/08/2007,10:21:00,39820,39820,39800,39800,15
24/08/2007,10:24:00,39800,39825,39800,39810,21
24/08/2007,10:27:00,39815,39825,39800,39805,49
24/08/2007,10:30:00,39805,39820,39795,39795,41
24/08/2007,10:33:00,39800,39815,39795,39805,37
24/08/2007,10:36:00,39810,39820,39805,39805,24
24/08/2007,10:39:00,39805,39820,39790,39810,50
24/08/2007,10:42:00,39815,39820,39810,39820,12
24/08/2007,10:45:00,39820,39820,39805,39820,21
24/08/2007,10:48:00,39815,39825,39805,39805,43
24/08/2007,10:51:00,39805,39805,39780,39780,28
24/08/2007,10:54:00,39785,39795,39775,39785,29
24/08/2007,10:57:00,39785,39790,39775,39785,52
24/08/2007,11:00:00,39785,39790,39770,39770,59
24/08/2007,11:03:00,39780,39780,39755,39765,110
24/08/2007,11:06:00,39770,39785,39750,39775,92
24/08/2007,11:09:00,39775,39785,39770,39770,55
24/08/2007,11:12:00,39765,39775,39760,39765,31
24/08/2007,11:15:00,39770,39775,39760,39765,33
24/08/2007,11:18:00,39770,39770,39735,39745,62
24/08/2007,11:21:00,39750,39780,39750,39770,110
24/08/2007,11:24:00,39775,39785,39775,39785,55
24/08/2007,11:27:00,39790,39790,39775,39775,50
24/08/2007,11:30:00,39780,39800,39780,39785,86
24/08/2007,11:33:00,39785,39795,39780,39780,33
24/08/2007,11:36:00,39785,39790,39780,39780,19
24/08/2007,11:39:00,39785,39790,39785,39790,16
24/08/2007,11:42:00,39785,39785,39770,39770,36
24/08/2007,11:45:00,39770,39785,39770,39775,9
24/08/2007,11:48:00,39775,39775,39760,39760,36
24/08/2007,11:51:00,39755,39765,39750,39765,30
24/08/2007,11:54:00,39770,39775,39765,39770,11
24/08/2007,11:57:00,39770,39785,39765,39780,22
24/08/2007,12:00:00,39780,39810,39780,39790,39
24/08/2007,12:03:00,39790,39795,39785,39785,13
24/08/2007,12:06:00,39785,39795,39775,39795,20
24/08/2007,12:09:00,39795,39840,39795,39830,62
24/08/2007,12:12:00,39830,39835,39810,39820,55
24/08/2007,12:15:00,39820,39825,39815,39815,11
24/08/2007,12:18:00,39820,39825,39810,39825,20
24/08/2007,12:21:00,39825,39825,39795,39800,32
24/08/2007,12:24:00,39795,39815,39780,39785,39
24/08/2007,12:27:00,39780,39790,39780,39780,20
24/08/2007,12:30:00,39780,39795,39780,39785,28
24/08/2007,12:33:00,39785,39790,39770,39790,47
24/08/2007,12:36:00,39780,39795,39770,39785,40
24/08/2007,12:39:00,39785,39805,39785,39795,70
24/08/2007,12:42:00,39800,39810,39790,39790,25
24/08/2007,12:45:00,39790,39800,39770,39785,26
24/08/2007,12:48:00,39775,39785,39770,39785,23
24/08/2007,12:51:00,39775,39775,39770,39770,28
24/08/2007,12:54:00,39765,39770,39760,39770,45
24/08/2007,12:57:00,39775,39785,39770,39775,45
24/08/2007,13:00:00,39775,39785,39765,39780,13
24/08/2007,13:03:00,39775,39785,39770,39775,16
24/08/2007,13:06:00,39770,39770,39765,39765,15
24/08/2007,13:09:00,39765,39785,39765,39785,26
24/08/2007,13:12:00,39780,39795,39780,39795,14
24/08/2007,13:15:00,39800,39860,39800,39850,107
24/08/2007,13:18:00,39860,39870,39840,39850,69
24/08/2007,13:21:00,39850,39860,39825,39825,52
24/08/2007,13:24:00,39825,39845,39825,39845,37
24/08/2007,13:27:00,39850,39850,39840,39840,14
24/08/2007,13:30:00,39840,39850,39840,39850,22
24/08/2007,13:33:00,39840,39850,39835,39840,11
24/08/2007,13:36:00,39835,39835,39815,39825,41
24/08/2007,13:39:00,39830,39840,39825,39825,16
24/08/2007,13:42:00,39830,39835,39825,39825,12
24/08/2007,13:45:00,39825,39830,39820,39830,11
24/08/2007,13:48:00,39825,39835,39825,39835,9
24/08/2007,13:51:00,39830,39830,39820,39830,12
24/08/2007,13:54:00,39830,39835,39825,39825,11
24/08/2007,13:57:00,39830,39840,39810,39810,40
24/08/2007,14:00:00,39815,39850,39815,39825,57
24/08/2007,14:03:00,39825,39835,39820,39825,29
24/08/2007,14:06:00,39820,39840,39820,39840,42
24/08/2007,14:09:00,39840,39855,39835,39840,37
24/08/2007,14:12:00,39845,39865,39835,39845,27
24/08/2007,14:15:00,39840,39865,39840,39855,49
24/08/2007,14:18:00,39855,39855,39815,39840,60
24/08/2007,14:21:00,39840,39850,39835,39850,30
24/08/2007,14:24:00,39850,39855,39830,39850,108
24/08/2007,14:27:00,39855,39860,39815,39830,38
24/08/2007,14:30:00,39850,39980,39850,39925,553
24/08/2007,14:33:00,39925,39980,39920,39975,150
24/08/2007,14:36:00,39975,39985,39925,39940,124
24/08/2007,14:39:00,39940,39940,39915,39920,67
24/08/2007,14:42:00,39920,39920,39895,39915,53
24/08/2007,14:45:00,39905,39915,39900,39905,21
24/08/2007,14:48:00,39905,39925,39895,39920,47
24/08/2007,14:51:00,39920,39960,39920,39955,117
24/08/2007,14:54:00,39955,39965,39935,39945,124
24/08/2007,14:57:00,39945,39955,39925,39950,68
24/08/2007,15:00:00,39950,39970,39950,39965,50
24/08/2007,15:03:00,39965,39965,39950,39950,53
24/08/2007,15:06:00,39955,39975,39955,39965,69
24/08/2007,15:09:00,39965,39985,39950,39950,65
24/08/2007,15:12:00,39955,39965,39955,39955,19
24/08/2007,15:15:00,39955,39955,39920,39920,59
24/08/2007,15:18:00,39925,39955,39920,39925,65
24/08/2007,15:21:00,39925,39940,39920,39920,37
24/08/2007,15:24:00,39920,39935,39915,39920,36
24/08/2007,15:27:00,39920,39940,39920,39930,22
24/08/2007,15:30:00,39930,39985,39930,39955,83
24/08/2007,15:33:00,39955,39975,39935,39935,73
24/08/2007,15:36:00,39935,39945,39930,39945,45
24/08/2007,15:39:00,39935,39950,39905,39935,138
24/08/2007,15:42:00,39940,39950,39930,39940,47
24/08/2007,15:45:00,39945,39985,39935,39965,76
24/08/2007,15:48:00,39970,39980,39955,39980,66
24/08/2007,15:51:00,39970,39990,39965,39980,47
24/08/2007,15:54:00,39985,39990,39955,39965,97
24/08/2007,15:57:00,39965,39965,39945,39955,31
24/08/2007,16:00:00,39950,40145,39950,40090,678
24/08/2007,16:03:00,40085,40100,40060,40075,230
24/08/2007,16:06:00,40070,40190,40070,40175,253
24/08/2007,16:09:00,40185,40220,40155,40200,443
24/08/2007,16:12:00,40200,40215,40140,40145,160
24/08/2007,16:15:00,40145,40185,40145,40185,175
24/08/2007,16:18:00,40170,40170,40120,40125,96
24/08/2007,16:21:00,40125,40170,40125,40125,87
24/08/2007,16:24:00,40120,40170,40120,40135,102
24/08/2007,16:27:00,40130,40140,40110,40115,146
24/08/2007,16:30:00,40115,40155,40115,40145,133
24/08/2007,16:33:00,40150,40150,40105,40110,83
24/08/2007,16:36:00,40100,40125,40095,40115,92
24/08/2007,16:39:00,40115,40130,40100,40110,67
24/08/2007,16:42:00,40120,40130,40105,40130,46
24/08/2007,16:45:00,40125,40125,40070,40085,133
24/08/2007,16:48:00,40085,40085,40050,40060,106
24/08/2007,16:51:00,40055,40080,40050,40065,130
24/08/2007,16:54:00,40070,40095,40070,40090,65
24/08/2007,16:57:00,40090,40090,40065,40070,67
24/08/2007,17:00:00,40065,40105,40060,40095,113
24/08/2007,17:03:00,40090,40115,40090,40110,105
24/08/2007,17:06:00,40115,40140,40110,40135,116
24/08/2007,17:09:00,40140,40145,40110,40115,83
24/08/2007,17:12:00,40115,40125,40110,40115,76
24/08/2007,17:15:00,40120,40120,40105,40115,94
24/08/2007,17:18:00,40115,40120,40070,40080,147
24/08/2007,17:21:00,40080,40110,40080,40110,84
24/08/2007,17:24:00,40100,40110,40095,40095,84
24/08/2007,17:27:00,40095,40100,40070,40080,196
24/08/2007,17:30:00,40080,40085,40065,40075,108
24/08/2007,17:33:00,40075,40080,40040,40040,98
24/08/2007,17:36:00,40035,40035,40010,40020,89
24/08/2007,17:39:00,40020,40025,40005,40020,49
27/08/2007,09:00:00,40180,40215,40170,40175,174
27/08/2007,09:03:00,40170,40190,40155,40180,248
27/08/2007,09:06:00,40180,40195,40170,40195,105
27/08/2007,09:09:00,40190,40215,40190,40205,119
27/08/2007,09:12:00,40205,40205,40155,40170,127
27/08/2007,09:15:00,40165,40165,40140,40165,63
27/08/2007,09:18:00,40165,40190,40165,40190,36
27/08/2007,09:21:00,40190,40190,40180,40185,34
27/08/2007,09:24:00,40185,40185,40150,40155,55
27/08/2007,09:27:00,40150,40160,40150,40155,35
27/08/2007,09:30:00,40155,40160,40135,40135,53
27/08/2007,09:33:00,40145,40160,40145,40160,27
27/08/2007,09:36:00,40160,40160,40140,40140,28
27/08/2007,09:39:00,40135,40145,40130,40140,43
27/08/2007,09:42:00,40145,40150,40135,40150,39
27/08/2007,09:45:00,40150,40150,40145,40150,30
27/08/2007,09:48:00,40150,40150,40140,40140,31
27/08/2007,09:51:00,40140,40140,40130,40130,24
27/08/2007,09:54:00,40130,40130,40105,40110,61
27/08/2007,09:57:00,40110,40120,40085,40090,72
27/08/2007,10:00:00,40090,40100,40090,40095,31
27/08/2007,10:03:00,40095,40110,40090,40110,39
27/08/2007,10:06:00,40115,40130,40115,40125,33
27/08/2007,10:09:00,40120,40125,40120,40125,13
27/08/2007,10:12:00,40130,40130,40125,40125,12
27/08/2007,10:15:00,40125,40150,40120,40150,34
27/08/2007,10:18:00,40145,40160,40145,40160,72
27/08/2007,10:21:00,40160,40185,40160,40185,75
27/08/2007,10:24:00,40185,40200,40180,40190,70
27/08/2007,10:27:00,40195,40230,40190,40215,153
27/08/2007,10:30:00,40210,40215,40200,40205,66
27/08/2007,10:33:00,40205,40205,40190,40195,26
27/08/2007,10:36:00,40200,40215,40195,40215,48
27/08/2007,10:39:00,40220,40230,40205,40210,78
27/08/2007,10:42:00,40210,40210,40190,40195,51
27/08/2007,10:45:00,40200,40210,40165,40170,118
27/08/2007,10:48:00,40170,40175,40170,40170,46
27/08/2007,10:51:00,40175,40185,40170,40180,29
27/08/2007,10:54:00,40180,40185,40180,40180,16
27/08/2007,10:57:00,40180,40180,40150,40155,80
27/08/2007,11:00:00,40155,40160,40145,40145,45
27/08/2007,11:03:00,40145,40145,40135,40135,52
27/08/2007,11:06:00,40140,40150,40135,40150,32
27/08/2007,11:09:00,40150,40160,40150,40155,17
27/08/2007,11:12:00,40160,40165,40150,40165,25
27/08/2007,11:15:00,40165,40175,40165,40175,53
27/08/2007,11:18:00,40170,40170,40170,40170,9
27/08/2007,11:21:00,40170,40170,40145,40150,73
27/08/2007,11:24:00,40150,40160,40150,40160,12
27/08/2007,11:27:00,40160,40160,40150,40150,20
27/08/2007,11:30:00,40150,40150,40135,40140,28
27/08/2007,11:33:00,40140,40145,40135,40145,22
27/08/2007,11:36:00,40145,40145,40140,40140,11
27/08/2007,11:39:00,40140,40150,40140,40145,14
27/08/2007,11:42:00,40150,40150,40145,40145,7
27/08/2007,11:45:00,40145,40160,40145,40155,42
27/08/2007,11:48:00,40155,40155,40155,40155,3
27/08/2007,11:51:00,40155,40155,40155,40155,2
27/08/2007,11:54:00,40155,40160,40155,40155,7
27/08/2007,11:57:00,40150,40150,40125,40125,61
27/08/2007,12:00:00,40125,40130,40105,40130,78
27/08/2007,12:03:00,40125,40130,40125,40130,18
27/08/2007,12:06:00,40130,40130,40115,40120,20
27/08/2007,12:09:00,40115,40120,40090,40105,41
27/08/2007,12:12:00,40110,40110,40105,40105,18
27/08/2007,12:15:00,40110,40115,40110,40110,20
27/08/2007,12:18:00,40115,40115,40110,40110,6
27/08/2007,12:21:00,40110,40115,40100,40100,20
27/08/2007,12:24:00,40100,40110,40090,40110,65
27/08/2007,12:27:00,40110,40115,40110,40110,5
27/08/2007,12:30:00,40115,40125,40115,40120,38
27/08/2007,12:33:00,40125,40125,40105,40115,43
27/08/2007,12:36:00,40110,40135,40100,40135,47
27/08/2007,12:39:00,40135,40150,40125,40125,41
27/08/2007,12:42:00,40130,40135,40130,40130,6
27/08/2007,12:45:00,40130,40140,40125,40135,27
27/08/2007,12:48:00,40140,40145,40130,40130,18
27/08/2007,12:51:00,40135,40135,40135,40135,3
27/08/2007,12:54:00,40130,40135,40130,40130,28
27/08/2007,12:57:00,40130,40145,40125,40135,49
27/08/2007,13:00:00,40140,40145,40140,40140,11
27/08/2007,13:03:00,40140,40140,40140,40140,3
27/08/2007,13:06:00,40145,40150,40145,40150,6
27/08/2007,13:09:00,40145,40155,40145,40150,14
27/08/2007,13:12:00,40145,40160,40145,40160,13
27/08/2007,13:15:00,40155,40165,40155,40165,41
27/08/2007,13:18:00,40160,40160,40160,40160,12
27/08/2007,13:21:00,40155,40155,40140,40145,21
27/08/2007,13:24:00,40140,40150,40135,40145,42
27/08/2007,13:27:00,40140,40155,40140,40150,13
27/08/2007,13:30:00,40155,40160,40150,40150,21
27/08/2007,13:33:00,40155,40155,40155,40155,2
27/08/2007,13:36:00,40155,40160,40150,40150,16
27/08/2007,13:39:00,40150,40155,40140,40140,29
27/08/2007,13:42:00,40140,40140,40135,40135,12
27/08/2007,13:45:00,40140,40145,40125,40140,43
27/08/2007,13:48:00,40140,40140,40140,40140,4
27/08/2007,13:51:00,40140,40150,40140,40150,7
27/08/2007,13:54:00,40145,40150,40135,40135,10
27/08/2007,13:57:00,40140,40140,40140,40140,7
27/08/2007,14:00:00,40140,40140,40140,40140,1
27/08/2007,14:03:00,40135,40145,40135,40145,20
27/08/2007,14:06:00,40150,40155,40140,40155,10
27/08/2007,14:09:00,40155,40155,40145,40150,40
27/08/2007,14:12:00,40150,40150,40145,40145,20
27/08/2007,14:15:00,40145,40150,40140,40150,23
27/08/2007,14:18:00,40155,40155,40145,40150,35
27/08/2007,14:21:00,40145,40150,40140,40150,27
27/08/2007,14:24:00,40150,40150,40140,40150,35
27/08/2007,14:27:00,40155,40165,40155,40155,28
27/08/2007,14:30:00,40160,40160,40160,40160,2
27/08/2007,14:33:00,40160,40160,40150,40160,37
27/08/2007,14:36:00,40155,40155,40150,40150,11
27/08/2007,14:39:00,40145,40145,40135,40135,12
27/08/2007,14:42:00,40140,40140,40140,40140,4
27/08/2007,14:45:00,40145,40145,40145,40145,14
27/08/2007,14:48:00,40145,40145,40140,40140,25
27/08/2007,14:51:00,40135,40140,40135,40135,11
27/08/2007,14:54:00,40135,40135,40135,40135,5
27/08/2007,14:57:00,40135,40135,40125,40125,9
27/08/2007,15:00:00,40130,40140,40130,40140,13
27/08/2007,15:03:00,40135,40140,40135,40140,7
27/08/2007,15:06:00,40135,40135,40130,40130,6
27/08/2007,15:09:00,40130,40130,40115,40120,15
27/08/2007,15:12:00,40120,40135,40120,40135,15
27/08/2007,15:15:00,40135,40140,40135,40140,8
27/08/2007,15:18:00,40130,40130,40130,40130,3
27/08/2007,15:21:00,40130,40135,40120,40125,16
27/08/2007,15:24:00,40130,40130,40130,40130,2
27/08/2007,15:27:00,40130,40130,40125,40125,8
27/08/2007,15:30:00,40120,40120,40080,40080,224
27/08/2007,15:33:00,40075,40090,40070,40085,89
27/08/2007,15:36:00,40095,40125,40090,40105,63
27/08/2007,15:39:00,40110,40110,40075,40080,65
27/08/2007,15:42:00,40085,40095,40065,40075,66
27/08/2007,15:45:00,40070,40070,40045,40050,120
27/08/2007,15:48:00,40060,40060,40045,40045,89
27/08/2007,15:51:00,40045,40055,40025,40055,87
27/08/2007,15:54:00,40055,40070,40045,40060,125
27/08/2007,15:57:00,40065,40085,40065,40075,57
27/08/2007,16:00:00,40085,40135,40035,40060,262
27/08/2007,16:03:00,40065,40105,40050,40050,201
27/08/2007,16:06:00,40040,40050,40005,40005,178
27/08/2007,16:09:00,40000,40005,39970,40000,231
27/08/2007,16:12:00,39995,40010,39985,39990,60
27/08/2007,16:15:00,39990,40005,39980,40005,101
27/08/2007,16:18:00,40005,40025,40000,40000,86
27/08/2007,16:21:00,40000,40020,39995,39995,60
27/08/2007,16:24:00,39995,40000,39970,39980,84
27/08/2007,16:27:00,39980,40005,39980,40000,66
27/08/2007,16:30:00,40000,40010,39980,39995,83
27/08/2007,16:33:00,39995,39995,39980,39980,63
27/08/2007,16:36:00,39980,40025,39975,40025,88
27/08/2007,16:39:00,40030,40035,40000,40005,119
27/08/2007,16:42:00,39995,40005,39990,40000,28
27/08/2007,16:45:00,39995,40015,39995,40015,123
27/08/2007,16:48:00,40020,40040,40000,40025,53
27/08/2007,16:51:00,40025,40055,40025,40040,113
27/08/2007,16:54:00,40035,40055,40020,40045,74
27/08/2007,16:57:00,40040,40050,40035,40050,71
27/08/2007,17:00:00,40050,40050,40035,40035,39
27/08/2007,17:03:00,40030,40045,40015,40020,58
27/08/2007,17:06:00,40020,40030,40010,40030,39
27/08/2007,17:09:00,40025,40030,40005,40015,78
27/08/2007,17:12:00,40010,40025,39990,40015,112
27/08/2007,17:15:00,40010,40040,40005,40030,108
27/08/2007,17:18:00,40030,40030,39990,40000,132
27/08/2007,17:21:00,40005,40015,39995,40010,59
27/08/2007,17:24:00,40010,40055,40000,40050,126
27/08/2007,17:27:00,40050,40105,40040,40080,275
27/08/2007,17:30:00,40080,40080,40055,40065,77
27/08/2007,17:33:00,40070,40120,40055,40120,112
27/08/2007,17:36:00,40120,40120,40110,40120,83
27/08/2007,17:39:00,40120,40125,40110,40115,22
28/08/2007,09:00:00,40060,40060,39980,40010,160
28/08/2007,09:03:00,40010,40015,39975,39990,129
28/08/2007,09:06:00,39995,40015,39985,40005,158
28/08/2007,09:09:00,40010,40050,40010,40020,112
28/08/2007,09:12:00,40030,40035,40025,40035,28
28/08/2007,09:15:00,40035,40050,40015,40020,65
28/08/2007,09:18:00,40025,40025,39975,39975,152
28/08/2007,09:21:00,39975,39985,39940,39980,101
28/08/2007,09:24:00,39975,39995,39960,39975,76
28/08/2007,09:27:00,39985,39985,39925,39935,114
28/08/2007,09:30:00,39935,39945,39915,39930,115
28/08/2007,09:33:00,39940,39970,39935,39950,101
28/08/2007,09:36:00,39945,39955,39925,39930,73
28/08/2007,09:39:00,39930,39960,39930,39935,49
28/08/2007,09:42:00,39940,39950,39890,39895,119
28/08/2007,09:45:00,39895,39930,39885,39900,148
28/08/2007,09:48:00,39900,39900,39875,39895,106
28/08/2007,09:51:00,39895,39900,39875,39880,93
28/08/2007,09:54:00,39875,39880,39855,39880,87
28/08/2007,09:57:00,39880,39895,39855,39890,56
28/08/2007,10:00:00,39885,39950,39885,39925,168
28/08/2007,10:03:00,39915,39930,39895,39910,99
28/08/2007,10:06:00,39910,39915,39870,39880,62
28/08/2007,10:09:00,39880,39910,39870,39905,100
28/08/2007,10:12:00,39910,39910,39880,39885,39
28/08/2007,10:15:00,39890,39895,39870,39870,29
28/08/2007,10:18:00,39865,39865,39830,39855,137
28/08/2007,10:21:00,39850,39865,39840,39855,62
28/08/2007,10:24:00,39855,39900,39855,39895,160
28/08/2007,10:27:00,39895,39895,39860,39865,87
28/08/2007,10:30:00,39865,39865,39835,39840,140
28/08/2007,10:33:00,39845,39870,39840,39870,25
28/08/2007,10:36:00,39860,39860,39845,39860,30
28/08/2007,10:39:00,39865,39890,39865,39880,50
28/08/2007,10:42:00,39880,39900,39880,39890,53
28/08/2007,10:45:00,39900,39910,39880,39885,68
28/08/2007,10:48:00,39885,39890,39870,39885,69
28/08/2007,10:51:00,39885,39900,39875,39875,21
28/08/2007,10:54:00,39875,39875,39840,39850,63
28/08/2007,10:57:00,39850,39850,39815,39835,77
28/08/2007,11:00:00,39840,39855,39840,39850,41
28/08/2007,11:03:00,39840,39840,39790,39800,209
28/08/2007,11:06:00,39800,39820,39785,39820,116
28/08/2007,11:09:00,39820,39825,39815,39825,19
28/08/2007,11:12:00,39820,39845,39820,39840,35
28/08/2007,11:15:00,39840,39845,39830,39830,10
28/08/2007,11:18:00,39830,39830,39815,39815,51
28/08/2007,11:21:00,39815,39840,39805,39825,56
28/08/2007,11:24:00,39820,39830,39815,39825,24
28/08/2007,11:27:00,39820,39835,39820,39830,28
28/08/2007,11:30:00,39840,39870,39825,39865,108
28/08/2007,11:33:00,39865,39875,39855,39875,55
28/08/2007,11:36:00,39875,39885,39855,39865,46
28/08/2007,11:39:00,39860,39865,39840,39840,28
28/08/2007,11:42:00,39840,39845,39840,39840,14
28/08/2007,11:45:00,39840,39850,39840,39845,13
28/08/2007,11:48:00,39840,39845,39835,39835,22
28/08/2007,11:51:00,39840,39855,39835,39855,30
28/08/2007,11:54:00,39855,39890,39855,39890,49
28/08/2007,11:57:00,39890,39895,39870,39870,31
28/08/2007,12:00:00,39870,39875,39860,39870,31
28/08/2007,12:03:00,39870,39890,39870,39885,25
28/08/2007,12:06:00,39890,39895,39885,39890,36
28/08/2007,12:09:00,39890,39895,39860,39860,87
28/08/2007,12:12:00,39855,39870,39845,39865,46
28/08/2007,12:15:00,39860,39860,39845,39845,16
28/08/2007,12:18:00,39840,39840,39825,39835,32
28/08/2007,12:21:00,39835,39840,39835,39840,16
28/08/2007,12:24:00,39845,39875,39835,39870,59
28/08/2007,12:27:00,39860,39865,39835,39840,30
28/08/2007,12:30:00,39835,39890,39835,39890,43
28/08/2007,12:33:00,39885,39895,39870,39890,33
28/08/2007,12:36:00,39880,39880,39870,39870,13
28/08/2007,12:39:00,39880,39885,39880,39885,8
28/08/2007,12:42:00,39870,39875,39865,39875,10
28/08/2007,12:45:00,39860,39870,39860,39870,12
28/08/2007,12:48:00,39860,39860,39835,39845,41
28/08/2007,12:51:00,39845,39855,39840,39850,30
28/08/2007,12:54:00,39855,39860,39850,39850,9
28/08/2007,12:57:00,39865,39865,39840,39845,29
28/08/2007,13:00:00,39835,39860,39835,39860,23
28/08/2007,13:03:00,39865,39865,39840,39845,22
28/08/2007,13:06:00,39850,39855,39830,39840,54
28/08/2007,13:09:00,39840,39850,39830,39835,14
28/08/2007,13:12:00,39835,39850,39835,39845,10
28/08/2007,13:15:00,39845,39850,39825,39825,19
28/08/2007,13:18:00,39840,39855,39825,39825,46
28/08/2007,13:21:00,39830,39835,39825,39835,7
28/08/2007,13:24:00,39840,39860,39840,39850,16
28/08/2007,13:27:00,39850,39850,39840,39840,19
28/08/2007,13:30:00,39840,39855,39840,39850,8
28/08/2007,13:33:00,39840,39840,39815,39815,15
28/08/2007,13:36:00,39820,39820,39795,39810,50
28/08/2007,13:39:00,39820,39820,39790,39800,36
28/08/2007,13:42:00,39805,39820,39805,39815,19
28/08/2007,13:45:00,39820,39830,39820,39830,12
28/08/2007,13:48:00,39830,39830,39810,39825,24
28/08/2007,13:51:00,39820,39820,39815,39820,19
28/08/2007,13:54:00,39815,39820,39810,39815,41
28/08/2007,13:57:00,39810,39810,39800,39800,12
28/08/2007,14:00:00,39795,39795,39775,39775,53
28/08/2007,14:03:00,39770,39770,39730,39730,169
28/08/2007,14:06:00,39730,39750,39730,39735,75
28/08/2007,14:09:00,39740,39745,39720,39745,99
28/08/2007,14:12:00,39740,39745,39730,39740,50
28/08/2007,14:15:00,39735,39745,39735,39735,40
28/08/2007,14:18:00,39730,39730,39705,39725,112
28/08/2007,14:21:00,39720,39755,39720,39750,99
28/08/2007,14:24:00,39755,39765,39755,39765,23
28/08/2007,14:27:00,39760,39760,39750,39750,27
28/08/2007,14:30:00,39755,39755,39745,39745,18
28/08/2007,14:33:00,39745,39770,39735,39765,71
28/08/2007,14:36:00,39760,39770,39755,39770,22
28/08/2007,14:39:00,39775,39775,39745,39745,33
28/08/2007,14:42:00,39740,39755,39725,39725,47
28/08/2007,14:45:00,39735,39745,39730,39735,15
28/08/2007,14:48:00,39740,39745,39735,39740,9
28/08/2007,14:51:00,39735,39740,39735,39735,22
28/08/2007,14:54:00,39735,39735,39720,39725,20
28/08/2007,14:57:00,39725,39725,39690,39690,65
28/08/2007,15:00:00,39690,39690,39645,39650,212
28/08/2007,15:03:00,39650,39655,39635,39635,97
28/08/2007,15:06:00,39640,39655,39635,39655,84
28/08/2007,15:09:00,39655,39670,39655,39670,43
28/08/2007,15:12:00,39665,39670,39655,39655,32
28/08/2007,15:15:00,39650,39650,39640,39640,28
28/08/2007,15:18:00,39640,39665,39640,39660,34
28/08/2007,15:21:00,39665,39665,39660,39660,13
28/08/2007,15:24:00,39665,39670,39660,39670,35
28/08/2007,15:27:00,39665,39670,39660,39660,20
28/08/2007,15:30:00,39660,39675,39650,39650,103
28/08/2007,15:33:00,39650,39700,39650,39690,181
28/08/2007,15:36:00,39680,39725,39675,39700,244
28/08/2007,15:39:00,39705,39720,39670,39675,100
28/08/2007,15:42:00,39680,39680,39655,39655,103
28/08/2007,15:45:00,39655,39670,39645,39655,83
28/08/2007,15:48:00,39655,39670,39625,39635,102
28/08/2007,15:51:00,39630,39640,39610,39610,90
28/08/2007,15:54:00,39610,39635,39610,39630,60
28/08/2007,15:57:00,39630,39635,39615,39635,70
28/08/2007,16:00:00,39630,39675,39630,39670,181
28/08/2007,16:03:00,39665,39665,39615,39615,109
28/08/2007,16:06:00,39610,39610,39570,39590,182
28/08/2007,16:09:00,39590,39590,39550,39580,223
28/08/2007,16:12:00,39580,39610,39580,39600,213
28/08/2007,16:15:00,39600,39615,39595,39605,68
28/08/2007,16:18:00,39600,39615,39585,39615,77
28/08/2007,16:21:00,39615,39630,39595,39595,102
28/08/2007,16:24:00,39610,39625,39575,39580,112
28/08/2007,16:27:00,39580,39605,39565,39575,121
28/08/2007,16:30:00,39570,39585,39545,39565,110
28/08/2007,16:33:00,39560,39590,39555,39570,156
28/08/2007,16:36:00,39575,39575,39550,39550,68
28/08/2007,16:39:00,39550,39580,39545,39560,113
28/08/2007,16:42:00,39555,39560,39520,39520,185
28/08/2007,16:45:00,39520,39520,39465,39465,300
28/08/2007,16:48:00,39460,39480,39405,39405,289
28/08/2007,16:51:00,39410,39415,39370,39405,302
28/08/2007,16:54:00,39400,39430,39395,39425,136
28/08/2007,16:57:00,39425,39425,39400,39405,93
28/08/2007,17:00:00,39405,39410,39370,39370,160
28/08/2007,17:03:00,39370,39380,39355,39370,187
28/08/2007,17:06:00,39375,39400,39375,39385,170
28/08/2007,17:09:00,39385,39390,39265,39275,419
28/08/2007,17:12:00,39270,39315,39260,39290,231
28/08/2007,17:15:00,39295,39315,39280,39315,134
28/08/2007,17:18:00,39315,39320,39260,39265,272
28/08/2007,17:21:00,39265,39265,39215,39235,308
28/08/2007,17:24:00,39235,39275,39220,39225,259
28/08/2007,17:27:00,39225,39260,39180,39260,441
28/08/2007,17:30:00,39260,39300,39255,39295,346
28/08/2007,17:33:00,39290,39305,39285,39285,148
28/08/2007,17:36:00,39280,39290,39260,39265,115
28/08/2007,17:39:00,39275,39275,39260,39270,42
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/08/2007,11:44:00,38115,38160,38115,38150,57
17/08/2007,11:48:00,38150,38240,38120,38230,276
17/08/2007,11:52:00,38225,38265,38210,38240,173
17/08/2007,11:56:00,38235,38235,38170,38170,122
17/08/2007,12:00:00,38175,38220,38165,38220,86
17/08/2007,12:04:00,38225,38225,38160,38180,94
17/08/2007,12:08:00,38185,38205,38170,38170,74
17/08/2007,12:12:00,38170,38170,38160,38170,25
17/08/2007,12:16:00,38175,38195,38170,38180,38
17/08/2007,12:20:00,38175,38175,38040,38045,220
17/08/2007,12:24:00,38045,38070,38040,38045,142
17/08/2007,12:28:00,38045,38115,38045,38105,157
17/08/2007,12:32:00,38100,38135,38100,38110,115
17/08/2007,12:36:00,38110,38165,38110,38165,99
17/08/2007,12:40:00,38170,38205,38155,38165,122
17/08/2007,12:44:00,38165,38190,38115,38115,125
17/08/2007,12:48:00,38115,38180,38110,38135,185
17/08/2007,12:52:00,38135,38145,38095,38095,75
17/08/2007,12:56:00,38095,38150,38075,38125,177
17/08/2007,13:00:00,38115,38135,38085,38085,72
17/08/2007,13:04:00,38085,38095,38045,38065,144
17/08/2007,13:08:00,38065,38085,38055,38070,36
17/08/2007,13:12:00,38060,38075,38050,38065,41
17/08/2007,13:16:00,38055,38055,38030,38035,84
17/08/2007,13:20:00,38045,38065,38035,38050,37
17/08/2007,13:24:00,38045,38045,38005,38005,116
17/08/2007,13:28:00,38000,38000,37940,37975,183
17/08/2007,13:32:00,37980,37985,37960,37970,69
17/08/2007,13:36:00,37975,38000,37970,37980,71
17/08/2007,13:40:00,37975,37990,37970,37980,78
17/08/2007,13:44:00,37985,38015,37980,38015,66
17/08/2007,13:48:00,38020,38100,38010,38080,204
17/08/2007,13:52:00,38090,38120,38070,38090,144
17/08/2007,13:56:00,38100,38175,38100,38175,156
17/08/2007,14:00:00,38175,38190,38130,38130,87
17/08/2007,14:04:00,38115,38185,38100,38185,228
17/08/2007,14:08:00,38175,38230,38175,38190,221
17/08/2007,14:12:00,38190,38430,38190,38430,510
17/08/2007,14:16:00,38425,38680,38420,38680,1202
17/08/2007,14:20:00,38680,38935,38600,38685,857
17/08/2007,14:24:00,38675,38885,38650,38845,556
17/08/2007,14:28:00,38870,39150,38785,39140,773
17/08/2007,14:32:00,39140,39290,39110,39140,579
17/08/2007,14:36:00,39170,39180,38920,38990,682
17/08/2007,14:40:00,39010,39150,38960,39150,460
17/08/2007,14:44:00,39140,39220,39085,39135,364
17/08/2007,14:48:00,39125,39185,39070,39070,262
17/08/2007,14:52:00,39060,39125,39010,39085,469
17/08/2007,14:56:00,39085,39100,38940,38940,339
17/08/2007,15:00:00,38950,39100,38905,39100,397
17/08/2007,15:04:00,39090,39105,38990,39055,307
17/08/2007,15:08:00,39030,39140,39030,39090,219
17/08/2007,15:12:00,39090,39140,39045,39115,283
17/08/2007,15:16:00,39125,39165,39100,39110,191
17/08/2007,15:20:00,39115,39130,39095,39115,162
17/08/2007,15:24:00,39100,39135,39095,39100,88
17/08/2007,15:28:00,39095,39095,39025,39060,269
17/08/2007,15:32:00,39060,39090,39015,39060,235
17/08/2007,15:36:00,39065,39175,39065,39170,280
17/08/2007,15:40:00,39170,39175,39105,39115,258
17/08/2007,15:44:00,39110,39120,39005,39010,195
17/08/2007,15:48:00,39010,39085,38990,39020,242
17/08/2007,15:52:00,39015,39020,38860,38900,414
17/08/2007,15:56:00,38900,38975,38875,38895,283
17/08/2007,16:00:00,38870,38915,38850,38865,443
17/08/2007,16:04:00,38870,38970,38870,38925,416
17/08/2007,16:08:00,38925,38925,38855,38890,314
17/08/2007,16:12:00,38890,38940,38870,38900,225
17/08/2007,16:16:00,38895,38920,38770,38785,270
17/08/2007,16:20:00,38780,38840,38755,38795,334
17/08/2007,16:24:00,38790,38825,38750,38785,277
17/08/2007,16:28:00,38770,38790,38670,38710,295
17/08/2007,16:32:00,38705,38780,38635,38675,357
17/08/2007,16:36:00,38675,38770,38675,38725,323
17/08/2007,16:40:00,38720,38745,38560,38580,289
17/08/2007,16:44:00,38580,38625,38525,38585,412
17/08/2007,16:48:00,38585,38625,38500,38595,367
17/08/2007,16:52:00,38590,38685,38580,38615,345
17/08/2007,16:56:00,38615,38695,38600,38665,326
17/08/2007,17:00:00,38675,38820,38665,38800,385
17/08/2007,17:04:00,38800,38805,38690,38690,247
17/08/2007,17:08:00,38695,38780,38680,38750,310
17/08/2007,17:12:00,38750,38835,38735,38835,230
17/08/2007,17:16:00,38830,38885,38790,38820,268
17/08/2007,17:20:00,38830,38875,38820,38850,219
17/08/2007,17:24:00,38860,38920,38850,38860,315
17/08/2007,17:28:00,38870,38875,38790,38845,415
17/08/2007,17:32:00,38850,38850,38750,38780,177
17/08/2007,17:36:00,38790,38890,38770,38860,237
20/08/2007,09:00:00,39190,39190,39065,39065,388
20/08/2007,09:04:00,39065,39110,39000,39025,332
20/08/2007,09:08:00,39030,39085,39020,39075,158
20/08/2007,09:12:00,39075,39165,39065,39150,236
20/08/2007,09:16:00,39150,39160,39095,39125,214
20/08/2007,09:20:00,39120,39165,39120,39155,254
20/08/2007,09:24:00,39150,39170,39130,39170,177
20/08/2007,09:28:00,39165,39185,39150,39180,159
20/08/2007,09:32:00,39185,39205,39175,39180,209
20/08/2007,09:36:00,39185,39220,39180,39200,174
20/08/2007,09:40:00,39200,39205,39165,39205,124
20/08/2007,09:44:00,39205,39275,39205,39255,224
20/08/2007,09:48:00,39255,39290,39255,39270,269
20/08/2007,09:52:00,39275,39280,39205,39210,173
20/08/2007,09:56:00,39205,39295,39200,39290,228
20/08/2007,10:00:00,39290,39300,39245,39250,112
20/08/2007,10:04:00,39245,39305,39235,39240,288
20/08/2007,10:08:00,39240,39280,39235,39280,178
20/08/2007,10:12:00,39280,39280,39245,39255,85
20/08/2007,10:16:00,39265,39265,39205,39215,92
20/08/2007,10:20:00,39215,39220,39190,39215,74
20/08/2007,10:24:00,39220,39220,39180,39185,60
20/08/2007,10:28:00,39185,39185,39130,39140,157
20/08/2007,10:32:00,39145,39205,39140,39185,151
20/08/2007,10:36:00,39190,39200,39180,39180,52
20/08/2007,10:40:00,39180,39185,39135,39145,118
20/08/2007,10:44:00,39140,39170,39140,39150,121
20/08/2007,10:48:00,39145,39165,39145,39150,38
20/08/2007,10:52:00,39145,39195,39130,39195,127
20/08/2007,10:56:00,39200,39225,39170,39170,101
20/08/2007,11:00:00,39180,39180,39115,39135,151
20/08/2007,11:04:00,39130,39165,39105,39165,118
20/08/2007,11:08:00,39155,39195,39155,39185,95
20/08/2007,11:12:00,39180,39190,39165,39185,120
20/08/2007,11:16:00,39190,39215,39180,39200,150
20/08/2007,11:20:00,39205,39245,39200,39225,135
20/08/2007,11:24:00,39230,39230,39200,39215,75
20/08/2007,11:28:00,39215,39220,39210,39220,19
20/08/2007,11:32:00,39225,39225,39180,39180,74
20/08/2007,11:36:00,39175,39190,39170,39175,67
20/08/2007,11:40:00,39175,39195,39145,39155,141
20/08/2007,11:44:00,39155,39165,39150,39165,45
20/08/2007,11:48:00,39165,39170,39155,39160,34
20/08/2007,11:52:00,39165,39170,39160,39165,47
20/08/2007,11:56:00,39165,39175,39120,39140,135
20/08/2007,12:00:00,39140,39145,39100,39100,117
20/08/2007,12:04:00,39100,39115,39070,39095,87
20/08/2007,12:08:00,39090,39100,39075,39075,101
20/08/2007,12:12:00,39075,39095,39065,39070,97
20/08/2007,12:16:00,39075,39115,39070,39095,115
20/08/2007,12:20:00,39090,39120,39085,39120,50
20/08/2007,12:24:00,39125,39145,39110,39125,51
20/08/2007,12:28:00,39125,39180,39115,39180,116
20/08/2007,12:32:00,39180,39200,39170,39195,81
20/08/2007,12:36:00,39195,39195,39165,39170,50
20/08/2007,12:40:00,39170,39195,39165,39180,59
20/08/2007,12:44:00,39180,39190,39175,39175,18
20/08/2007,12:48:00,39175,39195,39175,39195,19
20/08/2007,12:52:00,39185,39200,39180,39195,27
20/08/2007,12:56:00,39200,39200,39155,39155,39
20/08/2007,13:00:00,39150,39170,39135,39150,35
20/08/2007,13:04:00,39150,39160,39120,39140,41
20/08/2007,13:08:00,39140,39170,39140,39155,43
20/08/2007,13:12:00,39160,39160,39135,39155,26
20/08/2007,13:16:00,39150,39175,39135,39175,34
20/08/2007,13:20:00,39175,39195,39155,39190,34
20/08/2007,13:24:00,39195,39200,39190,39195,22
20/08/2007,13:28:00,39200,39225,39200,39215,73
20/08/2007,13:32:00,39215,39225,39200,39210,82
20/08/2007,13:36:00,39215,39215,39210,39215,16
20/08/2007,13:40:00,39205,39205,39190,39190,38
20/08/2007,13:44:00,39195,39195,39185,39195,13
20/08/2007,13:48:00,39195,39195,39180,39190,18
20/08/2007,13:52:00,39195,39200,39195,39200,11
20/08/2007,13:56:00,39200,39200,39180,39190,74
20/08/2007,14:00:00,39190,39195,39180,39185,42
20/08/2007,14:04:00,39185,39225,39185,39210,44
20/08/2007,14:08:00,39210,39210,39195,39200,29
20/08/2007,14:12:00,39200,39245,39200,39245,98
20/08/2007,14:16:00,39240,39240,39220,39225,34
20/08/2007,14:20:00,39225,39300,39225,39270,199
20/08/2007,14:24:00,39270,39280,39240,39240,69
20/08/2007,14:28:00,39240,39280,39225,39260,133
20/08/2007,14:32:00,39265,39280,39255,39260,67
20/08/2007,14:36:00,39250,39260,39225,39255,84
20/08/2007,14:40:00,39245,39250,39225,39235,29
20/08/2007,14:44:00,39230,39230,39180,39180,147
20/08/2007,14:48:00,39185,39205,39180,39190,37
20/08/2007,14:52:00,39180,39220,39170,39210,86
20/08/2007,14:56:00,39205,39250,39205,39250,57
20/08/2007,15:00:00,39250,39255,39240,39240,42
20/08/2007,15:04:00,39235,39240,39225,39240,42
20/08/2007,15:08:00,39245,39260,39245,39250,53
20/08/2007,15:12:00,39245,39275,39230,39235,73
20/08/2007,15:16:00,39245,39250,39230,39245,33
20/08/2007,15:20:00,39245,39255,39240,39245,19
20/08/2007,15:24:00,39250,39250,39190,39205,86
20/08/2007,15:28:00,39215,39240,39205,39210,66
20/08/2007,15:32:00,39215,39260,39215,39235,146
20/08/2007,15:36:00,39230,39230,39160,39160,421
20/08/2007,15:40:00,39165,39175,39115,39150,305
20/08/2007,15:44:00,39150,39150,39060,39065,336
20/08/2007,15:48:00,39060,39095,39040,39085,349
20/08/2007,15:52:00,39070,39095,39055,39065,212
20/08/2007,15:56:00,39060,39120,39055,39105,233
20/08/2007,16:00:00,39105,39150,39085,39115,291
20/08/2007,16:04:00,39120,39145,39090,39140,199
20/08/2007,16:08:00,39140,39170,39140,39170,156
20/08/2007,16:12:00,39160,39165,39100,39135,139
20/08/2007,16:16:00,39130,39185,39130,39165,171
20/08/2007,16:20:00,39160,39185,39125,39150,145
20/08/2007,16:24:00,39150,39150,39100,39120,145
20/08/2007,16:28:00,39120,39130,39035,39035,205
20/08/2007,16:32:00,39035,39120,39025,39095,204
20/08/2007,16:36:00,39100,39130,39100,39115,62
20/08/2007,16:40:00,39110,39155,39080,39110,179
20/08/2007,16:44:00,39110,39150,39105,39110,105
20/08/2007,16:48:00,39110,39110,39045,39065,170
20/08/2007,16:52:00,39075,39115,39065,39095,82
20/08/2007,16:56:00,39095,39120,39090,39120,79
20/08/2007,17:00:00,39130,39135,39070,39075,114
20/08/2007,17:04:00,39070,39075,39005,39065,249
20/08/2007,17:08:00,39075,39100,39050,39100,135
20/08/2007,17:12:00,39105,39125,39080,39110,148
20/08/2007,17:16:00,39115,39125,39085,39085,75
20/08/2007,17:20:00,39085,39115,39080,39080,160
20/08/2007,17:24:00,39085,39110,39060,39060,234
20/08/2007,17:28:00,39065,39090,39045,39055,237
20/08/2007,17:32:00,39065,39095,39030,39095,141
20/08/2007,17:36:00,39090,39105,39045,39050,85
21/08/2007,09:00:00,39150,39230,39120,39135,277
21/08/2007,09:04:00,39130,39135,39070,39075,213
21/08/2007,09:08:00,39070,39105,39060,39065,193
21/08/2007,09:12:00,39060,39065,38960,38995,291
21/08/2007,09:16:00,38995,39000,38905,38930,298
21/08/2007,09:20:00,38930,38980,38915,38955,246
21/08/2007,09:24:00,38955,38975,38920,38970,208
21/08/2007,09:28:00,38970,39000,38930,38995,217
21/08/2007,09:32:00,39000,39000,38930,38965,225
21/08/2007,09:36:00,38965,39000,38925,38985,306
21/08/2007,09:40:00,38980,38990,38945,38975,183
21/08/2007,09:44:00,38980,38995,38920,38935,243
21/08/2007,09:48:00,38940,38970,38915,38950,250
21/08/2007,09:52:00,38950,38965,38915,38935,191
21/08/2007,09:56:00,38945,38965,38930,38955,117
21/08/2007,10:00:00,38955,38985,38940,38940,122
21/08/2007,10:04:00,38945,38960,38890,38895,228
21/08/2007,10:08:00,38895,38895,38825,38840,386
21/08/2007,10:12:00,38840,38900,38830,38870,243
21/08/2007,10:16:00,38865,38910,38845,38885,160
21/08/2007,10:20:00,38885,38900,38850,38890,280
21/08/2007,10:24:00,38875,38925,38875,38915,117
21/08/2007,10:28:00,38905,38930,38890,38930,194
21/08/2007,10:32:00,38930,38935,38875,38885,179
21/08/2007,10:36:00,38880,38910,38880,38900,47
21/08/2007,10:40:00,38900,38930,38895,38900,110
21/08/2007,10:44:00,38905,38910,38880,38895,67
21/08/2007,10:48:00,38900,38910,38890,38895,33
21/08/2007,10:52:00,38885,38895,38880,38890,34
21/08/2007,10:56:00,38890,38910,38885,38905,58
21/08/2007,11:00:00,38910,38910,38860,38875,160
21/08/2007,11:04:00,38875,38885,38860,38880,79
21/08/2007,11:08:00,38880,38935,38880,38925,85
21/08/2007,11:12:00,38930,38930,38895,38925,73
21/08/2007,11:16:00,38915,38925,38905,38920,43
21/08/2007,11:20:00,38925,38960,38920,38950,138
21/08/2007,11:24:00,38950,39005,38950,38985,192
21/08/2007,11:28:00,38980,39035,38975,39020,226
21/08/2007,11:32:00,39020,39045,38995,39040,128
21/08/2007,11:36:00,39040,39045,39010,39045,193
21/08/2007,11:40:00,39045,39080,39030,39075,137
21/08/2007,11:44:00,39075,39105,39065,39080,188
21/08/2007,11:48:00,39075,39095,39055,39060,156
21/08/2007,11:52:00,39060,39065,39025,39025,139
21/08/2007,11:56:00,39020,39045,39015,39015,50
21/08/2007,12:00:00,39015,39030,38995,39025,98
21/08/2007,12:04:00,39020,39030,39005,39005,29
21/08/2007,12:08:00,39000,39000,38970,38980,78
21/08/2007,12:12:00,38980,39020,38975,38995,128
21/08/2007,12:16:00,38990,39005,38960,38975,103
21/08/2007,12:20:00,38975,38980,38950,38975,94
21/08/2007,12:24:00,38980,39005,38970,38990,41
21/08/2007,12:28:00,38985,38985,38950,38960,54
21/08/2007,12:32:00,38960,38995,38960,38975,76
21/08/2007,12:36:00,38970,38970,38910,38920,103
21/08/2007,12:40:00,38915,38945,38890,38945,177
21/08/2007,12:44:00,38955,38965,38945,38950,101
21/08/2007,12:48:00,38955,39015,38945,39000,139
21/08/2007,12:52:00,39005,39050,38985,39035,120
21/08/2007,12:56:00,39035,39130,39035,39120,316
21/08/2007,13:00:00,39115,39140,39065,39075,353
21/08/2007,13:04:00,39085,39110,39065,39065,98
21/08/2007,13:08:00,39060,39075,39035,39045,121
21/08/2007,13:12:00,39045,39080,39045,39050,50
21/08/2007,13:16:00,39050,39135,39050,39125,102
21/08/2007,13:20:00,39135,39225,39115,39175,368
21/08/2007,13:24:00,39175,39180,39140,39150,144
21/08/2007,13:28:00,39150,39165,39140,39145,91
21/08/2007,13:32:00,39150,39155,39095,39120,189
21/08/2007,13:36:00,39105,39155,39095,39150,125
21/08/2007,13:40:00,39155,39190,39120,39165,192
21/08/2007,13:44:00,39170,39245,39145,39230,135
21/08/2007,13:48:00,39230,39230,39165,39210,188
21/08/2007,13:52:00,39210,39210,39170,39185,53
21/08/2007,13:56:00,39180,39265,39155,39240,207
21/08/2007,14:00:00,39240,39285,39220,39285,277
21/08/2007,14:04:00,39280,39305,39260,39265,226
21/08/2007,14:08:00,39260,39285,39250,39255,95
21/08/2007,14:12:00,39250,39310,39235,39250,271
21/08/2007,14:16:00,39260,39260,39160,39200,475
21/08/2007,14:20:00,39200,39225,39130,39135,304
21/08/2007,14:24:00,39140,39170,39100,39130,327
21/08/2007,14:28:00,39120,39200,39105,39150,168
21/08/2007,14:32:00,39160,39190,39130,39140,114
21/08/2007,14:36:00,39140,39180,39140,39150,94
21/08/2007,14:40:00,39145,39155,39125,39145,63
21/08/2007,14:44:00,39145,39155,39135,39140,33
21/08/2007,14:48:00,39140,39140,39080,39090,146
21/08/2007,14:52:00,39080,39090,39060,39080,146
21/08/2007,14:56:00,39085,39110,39065,39070,143
21/08/2007,15:00:00,39060,39100,39055,39065,209
21/08/2007,15:04:00,39065,39090,39065,39075,59
21/08/2007,15:08:00,39075,39075,39000,39040,313
21/08/2007,15:12:00,39045,39055,38985,39000,189
21/08/2007,15:16:00,38995,39065,38995,39055,205
21/08/2007,15:20:00,39055,39065,39025,39050,128
21/08/2007,15:24:00,39050,39060,39020,39035,89
21/08/2007,15:28:00,39035,39070,39000,39025,130
21/08/2007,15:32:00,39020,39035,38980,39000,157
21/08/2007,15:36:00,38995,39035,38965,39035,191
21/08/2007,15:40:00,39030,39135,39020,39100,326
21/08/2007,15:44:00,39105,39150,39060,39065,278
21/08/2007,15:48:00,39075,39140,39055,39105,184
21/08/2007,15:52:00,39105,39140,39090,39130,128
21/08/2007,15:56:00,39135,39180,39105,39130,245
21/08/2007,16:00:00,39115,39140,39060,39090,205
21/08/2007,16:04:00,39085,39095,39070,39080,76
21/08/2007,16:08:00,39075,39080,39010,39035,262
21/08/2007,16:12:00,39030,39055,39010,39040,179
21/08/2007,16:16:00,39035,39070,39010,39045,165
21/08/2007,16:20:00,39040,39060,38990,38995,159
21/08/2007,16:24:00,38990,39045,38975,39030,214
21/08/2007,16:28:00,39035,39060,39015,39050,134
21/08/2007,16:32:00,39055,39070,39035,39040,91
21/08/2007,16:36:00,39040,39090,39030,39090,122
21/08/2007,16:40:00,39090,39100,39030,39095,232
21/08/2007,16:44:00,39085,39090,39045,39070,137
21/08/2007,16:48:00,39070,39085,39040,39050,126
21/08/2007,16:52:00,39055,39070,39045,39060,72
21/08/2007,16:56:00,39050,39085,39050,39085,132
21/08/2007,17:00:00,39090,39140,39070,39125,152
21/08/2007,17:04:00,39130,39130,39075,39110,205
21/08/2007,17:08:00,39110,39110,39015,39045,221
21/08/2007,17:12:00,39050,39065,38975,38980,173
21/08/2007,17:16:00,38975,39045,38975,39045,145
21/08/2007,17:20:00,39045,39065,39010,39015,165
21/08/2007,17:24:00,39015,39065,39010,39055,234
21/08/2007,17:28:00,39055,39185,39055,39135,354
21/08/2007,17:32:00,39130,39175,39120,39155,172
21/08/2007,17:36:00,39150,39150,39120,39130,100
22/08/2007,09:00:00,39125,39275,39125,39275,347
22/08/2007,09:04:00,39280,39330,39265,39325,313
22/08/2007,09:08:00,39325,39360,39305,39345,382
22/08/2007,09:12:00,39340,39380,39330,39370,246
22/08/2007,09:16:00,39375,39400,39335,39335,261
22/08/2007,09:20:00,39340,39380,39340,39380,136
22/08/2007,09:24:00,39375,39420,39370,39410,214
22/08/2007,09:28:00,39415,39485,39415,39445,363
22/08/2007,09:32:00,39450,39460,39435,39455,184
22/08/2007,09:36:00,39455,39490,39435,39465,229
22/08/2007,09:40:00,39460,39475,39440,39460,113
22/08/2007,09:44:00,39455,39480,39435,39480,99
22/08/2007,09:48:00,39480,39485,39465,39465,87
22/08/2007,09:52:00,39460,39480,39425,39475,208
22/08/2007,09:56:00,39480,39495,39440,39450,208
22/08/2007,10:00:00,39450,39515,39445,39505,275
22/08/2007,10:04:00,39505,39525,39470,39505,228
22/08/2007,10:08:00,39490,39525,39485,39490,107
22/08/2007,10:12:00,39490,39515,39485,39485,133
22/08/2007,10:16:00,39490,39495,39475,39490,104
22/08/2007,10:20:00,39495,39540,39485,39535,181
22/08/2007,10:24:00,39535,39540,39500,39500,86
22/08/2007,10:28:00,39500,39525,39480,39525,108
22/08/2007,10:32:00,39525,39535,39485,39490,101
22/08/2007,10:36:00,39485,39500,39480,39485,87
22/08/2007,10:40:00,39480,39485,39470,39480,62
22/08/2007,10:44:00,39470,39480,39460,39480,65
22/08/2007,10:48:00,39485,39500,39480,39495,57
22/08/2007,10:52:00,39495,39500,39490,39495,23
22/08/2007,10:56:00,39490,39490,39450,39450,72
22/08/2007,11:00:00,39455,39460,39440,39455,74
22/08/2007,11:04:00,39455,39475,39445,39475,84
22/08/2007,11:08:00,39480,39485,39455,39455,75
22/08/2007,11:12:00,39455,39475,39450,39460,72
22/08/2007,11:16:00,39465,39465,39440,39455,65
22/08/2007,11:20:00,39455,39475,39455,39470,53
22/08/2007,11:24:00,39470,39480,39450,39455,77
22/08/2007,11:28:00,39460,39460,39445,39460,43
22/08/2007,11:32:00,39465,39475,39450,39460,52
22/08/2007,11:36:00,39465,39470,39460,39460,19
22/08/2007,11:40:00,39455,39460,39450,39455,14
22/08/2007,11:44:00,39450,39455,39435,39435,58
22/08/2007,11:48:00,39435,39440,39420,39430,42
22/08/2007,11:52:00,39430,39440,39430,39435,21
22/08/2007,11:56:00,39435,39450,39435,39435,31
22/08/2007,12:00:00,39435,39440,39430,39440,25
22/08/2007,12:04:00,39445,39455,39440,39455,14
22/08/2007,12:08:00,39455,39465,39455,39460,25
22/08/2007,12:12:00,39455,39455,39450,39450,15
22/08/2007,12:16:00,39460,39465,39450,39460,12
22/08/2007,12:20:00,39465,39470,39460,39470,20
22/08/2007,12:24:00,39465,39500,39460,39490,46
22/08/2007,12:28:00,39495,39535,39495,39510,79
22/08/2007,12:32:00,39520,39530,39520,39530,27
22/08/2007,12:36:00,39525,39590,39525,39590,255
22/08/2007,12:40:00,39590,39600,39575,39590,175
22/08/2007,12:44:00,39590,39630,39585,39585,179
22/08/2007,12:48:00,39580,39595,39580,39580,71
22/08/2007,12:52:00,39580,39595,39580,39595,24
22/08/2007,12:56:00,39590,39590,39585,39585,16
22/08/2007,13:00:00,39580,39590,39565,39565,54
22/08/2007,13:04:00,39565,39565,39555,39555,33
22/08/2007,13:08:00,39560,39565,39520,39520,139
22/08/2007,13:12:00,39525,39560,39520,39540,135
22/08/2007,13:16:00,39555,39565,39530,39550,113
22/08/2007,13:20:00,39545,39560,39540,39545,57
22/08/2007,13:24:00,39550,39555,39545,39550,42
22/08/2007,13:28:00,39545,39560,39540,39540,25
22/08/2007,13:32:00,39545,39565,39530,39530,60
22/08/2007,13:36:00,39530,39540,39520,39525,51
22/08/2007,13:40:00,39530,39535,39525,39530,29
22/08/2007,13:44:00,39520,39550,39520,39550,18
22/08/2007,13:48:00,39540,39550,39530,39550,16
22/08/2007,13:52:00,39540,39570,39540,39555,81
22/08/2007,13:56:00,39565,39570,39565,39565,20
22/08/2007,14:00:00,39565,39575,39560,39570,42
22/08/2007,14:04:00,39565,39570,39565,39570,18
22/08/2007,14:08:00,39570,39590,39570,39575,48
22/08/2007,14:12:00,39575,39585,39570,39585,43
22/08/2007,14:16:00,39585,39625,39585,39620,110
22/08/2007,14:20:00,39625,39670,39625,39660,276
22/08/2007,14:24:00,39660,39660,39600,39620,124
22/08/2007,14:28:00,39620,39625,39560,39570,93
22/08/2007,14:32:00,39580,39585,39565,39575,35
22/08/2007,14:36:00,39570,39595,39570,39595,73
22/08/2007,14:40:00,39600,39615,39585,39610,31
22/08/2007,14:44:00,39615,39630,39605,39610,37
22/08/2007,14:48:00,39610,39620,39595,39615,171
22/08/2007,14:52:00,39620,39640,39615,39620,61
22/08/2007,14:56:00,39620,39655,39620,39650,48
22/08/2007,15:00:00,39650,39685,39650,39655,139
22/08/2007,15:04:00,39655,39670,39630,39630,60
22/08/2007,15:08:00,39630,39640,39620,39635,49
22/08/2007,15:12:00,39630,39660,39630,39655,53
22/08/2007,15:16:00,39645,39645,39640,39645,19
22/08/2007,15:20:00,39645,39660,39645,39660,49
22/08/2007,15:24:00,39655,39660,39640,39655,52
22/08/2007,15:28:00,39660,39695,39645,39660,144
22/08/2007,15:32:00,39655,39710,39655,39690,185
22/08/2007,15:36:00,39690,39765,39690,39720,322
22/08/2007,15:40:00,39720,39770,39710,39715,214
22/08/2007,15:44:00,39715,39745,39710,39715,92
22/08/2007,15:48:00,39715,39730,39680,39700,165
22/08/2007,15:52:00,39705,39715,39695,39695,171
22/08/2007,15:56:00,39690,39710,39680,39680,156
22/08/2007,16:00:00,39675,39690,39640,39655,172
22/08/2007,16:04:00,39655,39715,39640,39695,196
22/08/2007,16:08:00,39700,39750,39700,39740,188
22/08/2007,16:12:00,39740,39765,39720,39725,174
22/08/2007,16:16:00,39730,39740,39705,39705,112
22/08/2007,16:20:00,39700,39715,39680,39685,85
22/08/2007,16:24:00,39685,39720,39685,39700,75
22/08/2007,16:28:00,39695,39730,39695,39705,70
22/08/2007,16:32:00,39705,39715,39685,39695,65
22/08/2007,16:36:00,39700,39750,39700,39745,117
22/08/2007,16:40:00,39745,39745,39730,39745,49
22/08/2007,16:44:00,39745,39780,39720,39775,148
22/08/2007,16:48:00,39770,39800,39760,39785,159
22/08/2007,16:52:00,39790,39790,39755,39770,74
22/08/2007,16:56:00,39770,39770,39740,39740,109
22/08/2007,17:00:00,39745,39750,39710,39715,133
22/08/2007,17:04:00,39720,39720,39655,39680,259
22/08/2007,17:08:00,39680,39690,39670,39685,165
22/08/2007,17:12:00,39680,39715,39675,39705,158
22/08/2007,17:16:00,39700,39745,39700,39730,183
22/08/2007,17:20:00,39725,39740,39705,39740,235
22/08/2007,17:24:00,39740,39770,39690,39745,308
22/08/2007,17:28:00,39755,39755,39700,39710,243
22/08/2007,17:32:00,39705,39710,39685,39710,120
22/08/2007,17:36:00,39705,39705,39665,39680,138
23/08/2007,09:00:00,39920,40020,39920,40010,427
23/08/2007,09:04:00,40010,40015,39975,39990,224
23/08/2007,09:08:00,39990,40005,39980,39995,358
23/08/2007,09:12:00,39990,40055,39990,40020,300
23/08/2007,09:16:00,40020,40020,39980,40010,256
23/08/2007,09:20:00,40010,40035,40000,40025,161
23/08/2007,09:24:00,40030,40075,40025,40070,222
23/08/2007,09:28:00,40075,40085,40040,40050,193
23/08/2007,09:32:00,40040,40090,40035,40075,155
23/08/2007,09:36:00,40085,40100,40075,40085,136
23/08/2007,09:40:00,40085,40100,40075,40075,122
23/08/2007,09:44:00,40070,40090,40050,40065,144
23/08/2007,09:48:00,40060,40070,40030,40035,202
23/08/2007,09:52:00,40035,40040,40010,40010,206
23/08/2007,09:56:00,40015,40015,39985,40000,193
23/08/2007,10:00:00,40000,40035,40000,40030,123
23/08/2007,10:04:00,40030,40055,40030,40030,140
23/08/2007,10:08:00,40025,40040,40020,40030,138
23/08/2007,10:12:00,40030,40040,40015,40035,51
23/08/2007,10:16:00,40025,40025,40010,40025,62
23/08/2007,10:20:00,40020,40050,40020,40020,96
23/08/2007,10:24:00,40015,40040,40010,40025,169
23/08/2007,10:28:00,40025,40030,40015,40020,46
23/08/2007,10:32:00,40025,40030,40000,40020,98
23/08/2007,10:36:00,40025,40030,40005,40015,101
23/08/2007,10:40:00,40010,40010,39970,39985,145
23/08/2007,10:44:00,39970,39985,39965,39980,144
23/08/2007,10:48:00,39980,39990,39970,39970,150
23/08/2007,10:52:00,39970,39995,39960,39965,119
23/08/2007,10:56:00,39965,39995,39960,39995,127
23/08/2007,11:00:00,39990,40015,39980,40010,94
23/08/2007,11:04:00,40000,40010,39985,39990,79
23/08/2007,11:08:00,39995,40015,39995,40000,38
23/08/2007,11:12:00,40000,40000,39990,40000,48
23/08/2007,11:16:00,39990,40015,39990,39995,78
23/08/2007,11:20:00,39995,40005,39995,40000,25
23/08/2007,11:24:00,40000,40020,39990,39990,50
23/08/2007,11:28:00,39995,40005,39990,40000,26
23/08/2007,11:32:00,40005,40010,39985,40010,28
23/08/2007,11:36:00,40005,40020,40000,40020,29
23/08/2007,11:40:00,40015,40030,40010,40020,45
23/08/2007,11:44:00,40025,40040,40020,40030,74
23/08/2007,11:48:00,40030,40030,40005,40010,31
23/08/2007,11:52:00,40005,40015,40005,40015,15
23/08/2007,11:56:00,40015,40015,40010,40010,12
23/08/2007,12:00:00,40010,40040,40005,40040,57
23/08/2007,12:04:00,40030,40040,40025,40025,26
23/08/2007,12:08:00,40025,40025,40010,40010,27
23/08/2007,12:12:00,40010,40010,39980,39980,67
23/08/2007,12:16:00,39980,39995,39975,39975,46
23/08/2007,12:20:00,39975,39985,39965,39980,87
23/08/2007,12:24:00,39985,40005,39980,40005,28
23/08/2007,12:28:00,40005,40010,40005,40005,11
23/08/2007,12:32:00,40000,40015,39995,40000,21
23/08/2007,12:36:00,39995,39995,39980,39985,27
23/08/2007,12:40:00,39985,39985,39970,39980,34
23/08/2007,12:44:00,39975,39980,39945,39955,86
23/08/2007,12:48:00,39960,39985,39960,39975,45
23/08/2007,12:52:00,39975,39980,39965,39965,30
23/08/2007,12:56:00,39970,39980,39965,39975,16
23/08/2007,13:00:00,39975,39985,39970,39975,12
23/08/2007,13:04:00,39975,39975,39975,39975,7
23/08/2007,13:08:00,39980,39985,39960,39970,29
23/08/2007,13:12:00,39980,39980,39970,39970,8
23/08/2007,13:16:00,39975,39980,39965,39970,29
23/08/2007,13:20:00,39975,39990,39975,39980,20
23/08/2007,13:24:00,39975,39990,39975,39990,14
23/08/2007,13:28:00,39980,39985,39975,39985,13
23/08/2007,13:32:00,39990,39990,39970,39970,12
23/08/2007,13:36:00,39970,39970,39965,39970,6
23/08/2007,13:40:00,39965,39965,39945,39950,72
23/08/2007,13:44:00,39950,39950,39925,39940,105
23/08/2007,13:48:00,39935,39935,39905,39925,162
23/08/2007,13:52:00,39920,39925,39895,39905,117
23/08/2007,13:56:00,39900,39915,39895,39910,61
23/08/2007,14:00:00,39905,39915,39890,39890,68
23/08/2007,14:04:00,39885,39905,39865,39900,163
23/08/2007,14:08:00,39895,39910,39890,39900,71
23/08/2007,14:12:00,39895,39900,39880,39880,58
23/08/2007,14:16:00,39885,39890,39870,39870,34
23/08/2007,14:20:00,39870,39920,39870,39910,102
23/08/2007,14:24:00,39915,39920,39905,39920,27
23/08/2007,14:28:00,39915,39935,39910,39930,68
23/08/2007,14:32:00,39930,39960,39930,39930,98
23/08/2007,14:36:00,39930,39935,39910,39920,42
23/08/2007,14:40:00,39915,39920,39890,39890,50
23/08/2007,14:44:00,39895,39905,39880,39890,89
23/08/2007,14:48:00,39900,39900,39875,39875,31
23/08/2007,14:52:00,39885,39890,39880,39890,38
23/08/2007,14:56:00,39890,39890,39845,39850,50
23/08/2007,15:00:00,39850,39865,39835,39855,107
23/08/2007,15:04:00,39860,39870,39855,39865,81
23/08/2007,15:08:00,39865,39875,39850,39865,61
23/08/2007,15:12:00,39875,39915,39875,39900,87
23/08/2007,15:16:00,39900,39915,39900,39905,56
23/08/2007,15:20:00,39905,39910,39880,39890,40
23/08/2007,15:24:00,39895,39910,39885,39905,43
23/08/2007,15:28:00,39900,39930,39890,39920,197
23/08/2007,15:32:00,39915,39935,39885,39895,160
23/08/2007,15:36:00,39900,39910,39860,39910,208
23/08/2007,15:40:00,39905,39905,39835,39850,204
23/08/2007,15:44:00,39850,39860,39825,39855,250
23/08/2007,15:48:00,39860,39865,39835,39855,134
23/08/2007,15:52:00,39850,39870,39810,39830,248
23/08/2007,15:56:00,39830,39870,39810,39860,224
23/08/2007,16:00:00,39860,39870,39830,39860,145
23/08/2007,16:04:00,39860,39890,39850,39870,112
23/08/2007,16:08:00,39875,39875,39835,39835,118
23/08/2007,16:12:00,39830,39870,39785,39790,295
23/08/2007,16:16:00,39795,39825,39770,39800,271
23/08/2007,16:20:00,39795,39820,39785,39805,168
23/08/2007,16:24:00,39810,39840,39805,39810,147
23/08/2007,16:28:00,39810,39855,39805,39830,202
23/08/2007,16:32:00,39835,39880,39835,39850,166
23/08/2007,16:36:00,39845,39900,39845,39900,117
23/08/2007,16:40:00,39895,39915,39880,39880,151
23/08/2007,16:44:00,39885,39895,39870,39880,106
23/08/2007,16:48:00,39880,39920,39880,39915,113
23/08/2007,16:52:00,39920,39920,39895,39900,98
23/08/2007,16:56:00,39905,39920,39895,39915,53
23/08/2007,17:00:00,39910,39920,39885,39885,121
23/08/2007,17:04:00,39880,39890,39865,39885,108
23/08/2007,17:08:00,39890,39895,39840,39840,108
23/08/2007,17:12:00,39845,39850,39810,39815,272
23/08/2007,17:16:00,39820,39865,39815,39860,186
23/08/2007,17:20:00,39860,39865,39835,39850,91
23/08/2007,17:24:00,39855,39900,39855,39895,148
23/08/2007,17:28:00,39895,39900,39820,39820,366
23/08/2007,17:32:00,39820,39845,39810,39810,123
23/08/2007,17:36:00,39810,39815,39760,39795,226
24/08/2007,09:00:00,39650,39685,39620,39670,204
24/08/2007,09:04:00,39670,39695,39650,39685,195
24/08/2007,09:08:00,39690,39705,39675,39695,76
24/08/2007,09:12:00,39695,39715,39660,39660,167
24/08/2007,09:16:00,39660,39690,39660,39675,69
24/08/2007,09:20:00,39670,39690,39665,39670,130
24/08/2007,09:24:00,39670,39680,39645,39665,170
24/08/2007,09:28:00,39670,39690,39655,39680,122
24/08/2007,09:32:00,39670,39715,39670,39715,85
24/08/2007,09:36:00,39710,39755,39700,39735,178
24/08/2007,09:40:00,39745,39795,39735,39785,271
24/08/2007,09:44:00,39780,39800,39765,39800,193
24/08/2007,09:48:00,39800,39820,39775,39775,251
24/08/2007,09:52:00,39775,39825,39765,39815,138
24/08/2007,09:56:00,39815,39820,39790,39820,74
24/08/2007,10:00:00,39825,39835,39790,39795,125
24/08/2007,10:04:00,39800,39810,39785,39810,68
24/08/2007,10:08:00,39805,39845,39805,39815,157
24/08/2007,10:12:00,39815,39825,39800,39805,60
24/08/2007,10:16:00,39805,39820,39795,39800,71
24/08/2007,10:20:00,39805,39820,39800,39800,38
24/08/2007,10:24:00,39800,39825,39800,39820,39
24/08/2007,10:28:00,39820,39820,39800,39810,55
24/08/2007,10:32:00,39810,39815,39795,39805,54
24/08/2007,10:36:00,39810,39820,39790,39800,38
24/08/2007,10:40:00,39805,39820,39805,39815,43
24/08/2007,10:44:00,39815,39820,39805,39820,26
24/08/2007,10:48:00,39815,39825,39800,39800,49
24/08/2007,10:52:00,39800,39800,39775,39780,43
24/08/2007,10:56:00,39785,39795,39775,39785,60
24/08/2007,11:00:00,39785,39790,39755,39760,99
24/08/2007,11:04:00,39765,39775,39750,39775,131
24/08/2007,11:08:00,39775,39785,39770,39770,86
24/08/2007,11:12:00,39765,39775,39760,39765,39
24/08/2007,11:16:00,39770,39775,39735,39745,72
24/08/2007,11:20:00,39745,39780,39740,39770,125
24/08/2007,11:24:00,39775,39790,39775,39785,95
24/08/2007,11:28:00,39780,39800,39775,39790,82
24/08/2007,11:32:00,39790,39795,39780,39780,47
24/08/2007,11:36:00,39785,39790,39780,39785,21
24/08/2007,11:40:00,39790,39790,39775,39775,42
24/08/2007,11:44:00,39770,39785,39770,39775,17
24/08/2007,11:48:00,39775,39775,39750,39755,46
24/08/2007,11:52:00,39750,39775,39750,39765,29
24/08/2007,11:56:00,39770,39785,39765,39780,24
24/08/2007,12:00:00,39780,39810,39780,39785,44
24/08/2007,12:04:00,39790,39795,39775,39785,24
24/08/2007,12:08:00,39790,39840,39790,39830,66
24/08/2007,12:12:00,39830,39835,39810,39820,57
24/08/2007,12:16:00,39820,39825,39815,39825,16
24/08/2007,12:20:00,39820,39825,39795,39800,45
24/08/2007,12:24:00,39795,39815,39780,39790,51
24/08/2007,12:28:00,39780,39795,39780,39780,29
24/08/2007,12:32:00,39780,39790,39770,39790,54
24/08/2007,12:36:00,39780,39805,39770,39805,96
24/08/2007,12:40:00,39795,39810,39790,39810,26
24/08/2007,12:44:00,39805,39805,39770,39785,39
24/08/2007,12:48:00,39775,39785,39770,39775,24
24/08/2007,12:52:00,39770,39775,39760,39765,57
24/08/2007,12:56:00,39765,39785,39765,39775,60
24/08/2007,13:00:00,39775,39785,39765,39780,16
24/08/2007,13:04:00,39780,39785,39765,39770,25
24/08/2007,13:08:00,39770,39785,39765,39785,29
24/08/2007,13:12:00,39780,39815,39780,39815,36
24/08/2007,13:16:00,39815,39870,39810,39845,127
24/08/2007,13:20:00,39845,39860,39825,39825,79
24/08/2007,13:24:00,39825,39850,39825,39850,47
24/08/2007,13:28:00,39840,39850,39840,39845,22
24/08/2007,13:32:00,39845,39850,39835,39840,15
24/08/2007,13:36:00,39835,39840,39815,39830,51
24/08/2007,13:40:00,39825,39835,39825,39830,9
24/08/2007,13:44:00,39830,39835,39820,39830,20
24/08/2007,13:48:00,39825,39835,39825,39830,11
24/08/2007,13:52:00,39830,39835,39820,39825,19
24/08/2007,13:56:00,39825,39840,39810,39810,42
24/08/2007,14:00:00,39815,39850,39815,39830,67
24/08/2007,14:04:00,39835,39835,39820,39835,36
24/08/2007,14:08:00,39835,39855,39835,39840,62
24/08/2007,14:12:00,39845,39865,39835,39850,51
24/08/2007,14:16:00,39850,39860,39840,39845,34
24/08/2007,14:20:00,39840,39850,39815,39850,81
24/08/2007,14:24:00,39850,39860,39830,39860,122
24/08/2007,14:28:00,39855,39980,39815,39945,478
24/08/2007,14:32:00,39950,39980,39920,39975,249
24/08/2007,14:36:00,39975,39985,39925,39930,145
24/08/2007,14:40:00,39940,39940,39895,39905,79
24/08/2007,14:44:00,39900,39920,39900,39905,41
24/08/2007,14:48:00,39905,39960,39895,39945,107
24/08/2007,14:52:00,39940,39965,39935,39955,159
24/08/2007,14:56:00,39945,39955,39925,39950,90
24/08/2007,15:00:00,39950,39970,39950,39965,70
24/08/2007,15:04:00,39965,39975,39950,39970,99
24/08/2007,15:08:00,39965,39985,39950,39950,68
24/08/2007,15:12:00,39955,39965,39930,39935,51
24/08/2007,15:16:00,39930,39940,39920,39925,45
24/08/2007,15:20:00,39930,39955,39920,39920,84
24/08/2007,15:24:00,39920,39935,39915,39930,43
24/08/2007,15:28:00,39935,39985,39930,39965,79
24/08/2007,15:32:00,39960,39975,39935,39935,92
24/08/2007,15:36:00,39935,39945,39905,39915,96
24/08/2007,15:40:00,39915,39950,39910,39940,117
24/08/2007,15:44:00,39940,39985,39930,39965,93
24/08/2007,15:48:00,39970,39980,39955,39970,71
24/08/2007,15:52:00,39975,39990,39960,39965,129
24/08/2007,15:56:00,39960,39965,39945,39955,41
24/08/2007,16:00:00,39950,40145,39950,40070,780
24/08/2007,16:04:00,40065,40120,40060,40120,246
24/08/2007,16:08:00,40120,40220,40120,40200,578
24/08/2007,16:12:00,40200,40215,40140,40165,218
24/08/2007,16:16:00,40165,40185,40145,40155,159
24/08/2007,16:20:00,40155,40170,40120,40125,141
24/08/2007,16:24:00,40120,40170,40110,40125,145
24/08/2007,16:28:00,40115,40155,40110,40135,216
24/08/2007,16:32:00,40145,40150,40105,40110,103
24/08/2007,16:36:00,40100,40125,40095,40110,111
24/08/2007,16:40:00,40100,40130,40100,40115,79
24/08/2007,16:44:00,40110,40130,40070,40085,148
24/08/2007,16:48:00,40085,40085,40050,40055,130
24/08/2007,16:52:00,40050,40085,40050,40080,142
24/08/2007,16:56:00,40085,40095,40065,40070,96
24/08/2007,17:00:00,40065,40115,40060,40105,165
24/08/2007,17:04:00,40105,40130,40095,40115,123
24/08/2007,17:08:00,40120,40145,40110,40115,129
24/08/2007,17:12:00,40115,40125,40105,40115,102
24/08/2007,17:16:00,40115,40120,40090,40090,129
24/08/2007,17:20:00,40095,40110,40070,40110,170
24/08/2007,17:24:00,40100,40110,40085,40085,179
24/08/2007,17:28:00,40080,40090,40065,40080,195
24/08/2007,17:32:00,40080,40080,40040,40040,112
24/08/2007,17:36:00,40035,40035,40005,40020,138
27/08/2007,09:00:00,40180,40215,40155,40155,256
27/08/2007,09:04:00,40155,40190,40155,40185,247
27/08/2007,09:08:00,40190,40215,40185,40205,143
27/08/2007,09:12:00,40205,40205,40145,40145,147
27/08/2007,09:16:00,40145,40190,40140,40190,64
27/08/2007,09:20:00,40185,40190,40180,40185,49
27/08/2007,09:24:00,40185,40185,40150,40150,67
27/08/2007,09:28:00,40150,40160,40135,40135,70
27/08/2007,09:32:00,40135,40160,40135,40160,33
27/08/2007,09:36:00,40160,40160,40130,40130,46
27/08/2007,09:40:00,40130,40145,40130,40140,52
27/08/2007,09:44:00,40140,40150,40140,40150,42
27/08/2007,09:48:00,40150,40150,40140,40140,46
27/08/2007,09:52:00,40135,40135,40105,40110,58
27/08/2007,09:56:00,40110,40120,40085,40090,84
27/08/2007,10:00:00,40090,40100,40090,40095,32
27/08/2007,10:04:00,40095,40130,40090,40125,58
27/08/2007,10:08:00,40125,40130,40120,40125,26
27/08/2007,10:12:00,40130,40130,40120,40130,18
27/08/2007,10:16:00,40130,40160,40125,40160,75
27/08/2007,10:20:00,40160,40185,40160,40185,100
27/08/2007,10:24:00,40185,40200,40180,40200,83
27/08/2007,10:28:00,40195,40230,40195,40205,194
27/08/2007,10:32:00,40210,40210,40190,40195,38
27/08/2007,10:36:00,40200,40230,40195,40215,92
27/08/2007,10:40:00,40220,40220,40205,40210,40
27/08/2007,10:44:00,40210,40210,40165,40170,163
27/08/2007,10:48:00,40170,40180,40170,40180,62
27/08/2007,10:52:00,40185,40185,40175,40180,17
27/08/2007,10:56:00,40185,40185,40150,40155,92
27/08/2007,11:00:00,40155,40160,40140,40145,56
27/08/2007,11:04:00,40140,40145,40135,40135,59
27/08/2007,11:08:00,40135,40160,40135,40155,31
27/08/2007,11:12:00,40160,40170,40150,40170,39
27/08/2007,11:16:00,40175,40175,40170,40170,46
27/08/2007,11:20:00,40170,40170,40145,40150,75
27/08/2007,11:24:00,40150,40160,40150,40160,18
27/08/2007,11:28:00,40155,40160,40145,40145,21
27/08/2007,11:32:00,40145,40145,40135,40145,43
27/08/2007,11:36:00,40145,40145,40140,40140,14
27/08/2007,11:40:00,40145,40150,40140,40150,13
27/08/2007,11:44:00,40145,40160,40145,40155,47
27/08/2007,11:48:00,40155,40155,40155,40155,5
27/08/2007,11:52:00,40155,40160,40155,40155,5
27/08/2007,11:56:00,40155,40155,40125,40125,63
27/08/2007,12:00:00,40125,40130,40105,40130,82
27/08/2007,12:04:00,40130,40130,40125,40125,26
27/08/2007,12:08:00,40120,40120,40090,40105,49
27/08/2007,12:12:00,40110,40115,40105,40110,35
27/08/2007,12:16:00,40110,40115,40110,40115,6
27/08/2007,12:20:00,40115,40115,40100,40100,23
27/08/2007,12:24:00,40100,40115,40090,40115,67
27/08/2007,12:28:00,40115,40125,40110,40120,41
27/08/2007,12:32:00,40125,40125,40105,40115,43
27/08/2007,12:36:00,40110,40145,40100,40145,67
27/08/2007,12:40:00,40145,40150,40125,40130,22
27/08/2007,12:44:00,40130,40140,40125,40135,32
27/08/2007,12:48:00,40140,40145,40130,40135,19
27/08/2007,12:52:00,40135,40135,40130,40130,3
27/08/2007,12:56:00,40130,40145,40125,40135,76
27/08/2007,13:00:00,40140,40145,40140,40140,13
27/08/2007,13:04:00,40140,40150,40140,40150,6
27/08/2007,13:08:00,40150,40155,40145,40150,15
27/08/2007,13:12:00,40145,40160,40145,40160,46
27/08/2007,13:16:00,40160,40165,40160,40160,18
27/08/2007,13:20:00,40160,40160,40140,40145,23
27/08/2007,13:24:00,40140,40150,40135,40150,46
27/08/2007,13:28:00,40155,40160,40150,40150,29
27/08/2007,13:32:00,40150,40155,40150,40155,3
27/08/2007,13:36:00,40155,40160,40145,40145,19
27/08/2007,13:40:00,40145,40145,40135,40135,31
27/08/2007,13:44:00,40135,40145,40125,40140,50
27/08/2007,13:48:00,40140,40140,40140,40140,4
27/08/2007,13:52:00,40140,40150,40140,40150,12
27/08/2007,13:56:00,40145,40145,40135,40140,12
27/08/2007,14:00:00,40140,40145,40135,40145,14
27/08/2007,14:04:00,40145,40150,40140,40150,15
27/08/2007,14:08:00,40155,40155,40145,40150,42
27/08/2007,14:12:00,40150,40150,40140,40150,30
27/08/2007,14:16:00,40150,40155,40150,40150,42
27/08/2007,14:20:00,40145,40150,40140,40150,33
27/08/2007,14:24:00,40150,40155,40140,40155,42
27/08/2007,14:28:00,40155,40165,40155,40155,21
27/08/2007,14:32:00,40160,40160,40150,40160,39
27/08/2007,14:36:00,40155,40155,40145,40145,13
27/08/2007,14:40:00,40145,40145,40135,40140,12
27/08/2007,14:44:00,40140,40145,40140,40145,16
27/08/2007,14:48:00,40145,40145,40135,40140,31
27/08/2007,14:52:00,40135,40135,40135,40135,8
27/08/2007,14:56:00,40135,40135,40125,40125,11
27/08/2007,15:00:00,40130,40140,40130,40140,17
27/08/2007,15:04:00,40135,40140,40130,40130,7
27/08/2007,15:08:00,40130,40130,40115,40120,17
27/08/2007,15:12:00,40120,40140,40120,40140,23
27/08/2007,15:16:00,40130,40130,40130,40130,3
27/08/2007,15:20:00,40130,40135,40120,40125,16
27/08/2007,15:24:00,40130,40130,40130,40130,3
27/08/2007,15:28:00,40125,40125,40080,40090,179
27/08/2007,15:32:00,40090,40095,40070,40085,141
27/08/2007,15:36:00,40095,40125,40090,40100,88
27/08/2007,15:40:00,40095,40100,40065,40075,89
27/08/2007,15:44:00,40075,40075,40045,40050,137
27/08/2007,15:48:00,40060,40060,40035,40035,110
27/08/2007,15:52:00,40040,40065,40025,40060,159
27/08/2007,15:56:00,40060,40085,40060,40075,89
27/08/2007,16:00:00,40085,40135,40035,40075,368
27/08/2007,16:04:00,40080,40090,40015,40015,221
27/08/2007,16:08:00,40015,40025,39970,40000,283
27/08/2007,16:12:00,39995,40010,39980,40000,127
27/08/2007,16:16:00,40005,40025,39995,40025,85
27/08/2007,16:20:00,40025,40025,39995,39995,95
27/08/2007,16:24:00,39995,40000,39970,39990,106
27/08/2007,16:28:00,39990,40010,39980,39995,112
27/08/2007,16:32:00,39995,40000,39980,39980,78
27/08/2007,16:36:00,39980,40035,39975,40015,133
27/08/2007,16:40:00,40015,40025,39990,40005,89
27/08/2007,16:44:00,40000,40015,39995,40015,136
27/08/2007,16:48:00,40020,40055,40000,40055,102
27/08/2007,16:52:00,40050,40055,40020,40050,120
27/08/2007,16:56:00,40050,40055,40035,40050,89
27/08/2007,17:00:00,40050,40050,40030,40035,43
27/08/2007,17:04:00,40040,40045,40010,40025,87
27/08/2007,17:08:00,40025,40030,40005,40015,84
27/08/2007,17:12:00,40010,40025,39990,40020,157
27/08/2007,17:16:00,40025,40040,39990,40000,179
27/08/2007,17:20:00,40000,40015,39995,40010,75
27/08/2007,17:24:00,40010,40080,40000,40080,201
27/08/2007,17:28:00,40080,40105,40055,40060,271
27/08/2007,17:32:00,40060,40120,40055,40120,118
27/08/2007,17:36:00,40120,40125,40110,40115,105
28/08/2007,09:00:00,40060,40060,39980,40010,179
28/08/2007,09:04:00,40015,40015,39975,40000,244
28/08/2007,09:08:00,40005,40050,40000,40020,136
28/08/2007,09:12:00,40030,40050,40025,40040,52
28/08/2007,09:16:00,40040,40040,39985,40000,126
28/08/2007,09:20:00,40000,40000,39940,39980,168
28/08/2007,09:24:00,39975,39995,39960,39975,98
28/08/2007,09:28:00,39980,39980,39915,39930,189
28/08/2007,09:32:00,39925,39970,39925,39950,119
28/08/2007,09:36:00,39945,39955,39925,39955,84
28/08/2007,09:40:00,39960,39960,39900,39910,114
28/08/2007,09:44:00,39910,39930,39885,39900,191
28/08/2007,09:48:00,39900,39900,39875,39885,140
28/08/2007,09:52:00,39890,39890,39855,39870,128
28/08/2007,09:56:00,39875,39895,39855,39890,74
28/08/2007,10:00:00,39885,39950,39885,39905,221
28/08/2007,10:04:00,39900,39915,39890,39890,77
28/08/2007,10:08:00,39890,39910,39870,39905,131
28/08/2007,10:12:00,39910,39910,39880,39890,46
28/08/2007,10:16:00,39885,39890,39830,39865,147
28/08/2007,10:20:00,39855,39865,39840,39855,74
28/08/2007,10:24:00,39855,39900,39855,39880,201
28/08/2007,10:28:00,39875,39880,39845,39850,156
28/08/2007,10:32:00,39845,39870,39835,39870,55
28/08/2007,10:36:00,39860,39865,39845,39865,34
28/08/2007,10:40:00,39865,39900,39865,39890,88
28/08/2007,10:44:00,39895,39910,39880,39885,79
28/08/2007,10:48:00,39885,39890,39870,39890,71
28/08/2007,10:52:00,39895,39900,39840,39845,65
28/08/2007,10:56:00,39850,39850,39815,39835,94
28/08/2007,11:00:00,39840,39855,39830,39835,54
28/08/2007,11:04:00,39830,39830,39785,39795,269
28/08/2007,11:08:00,39800,39825,39800,39825,62
28/08/2007,11:12:00,39820,39845,39820,39840,36
28/08/2007,11:16:00,39840,39845,39815,39815,52
28/08/2007,11:20:00,39815,39840,39805,39825,64
28/08/2007,11:24:00,39820,39830,39815,39825,24
28/08/2007,11:28:00,39820,39855,39820,39855,78
28/08/2007,11:32:00,39850,39875,39850,39875,113
28/08/2007,11:36:00,39875,39885,39855,39865,49
28/08/2007,11:40:00,39855,39855,39840,39840,38
28/08/2007,11:44:00,39840,39850,39840,39845,14
28/08/2007,11:48:00,39840,39845,39835,39840,23
28/08/2007,11:52:00,39835,39875,39835,39875,54
28/08/2007,11:56:00,39875,39895,39870,39870,55
28/08/2007,12:00:00,39870,39880,39860,39880,38
28/08/2007,12:04:00,39880,39895,39880,39885,48
28/08/2007,12:08:00,39885,39895,39860,39860,93
28/08/2007,12:12:00,39855,39870,39845,39860,55
28/08/2007,12:16:00,39855,39855,39825,39835,39
28/08/2007,12:20:00,39835,39840,39835,39840,16
28/08/2007,12:24:00,39845,39875,39835,39860,64
28/08/2007,12:28:00,39865,39875,39835,39875,52
28/08/2007,12:32:00,39875,39895,39870,39890,49
28/08/2007,12:36:00,39880,39880,39870,39880,14
28/08/2007,12:40:00,39880,39885,39865,39870,15
28/08/2007,12:44:00,39870,39875,39860,39870,14
28/08/2007,12:48:00,39860,39860,39835,39840,50
28/08/2007,12:52:00,39845,39860,39840,39860,25
28/08/2007,12:56:00,39850,39865,39840,39845,34
28/08/2007,13:00:00,39835,39865,39835,39860,26
28/08/2007,13:04:00,39860,39860,39840,39850,27
28/08/2007,13:08:00,39845,39850,39830,39835,60
28/08/2007,13:12:00,39835,39850,39835,39845,10
28/08/2007,13:16:00,39845,39850,39825,39845,29
28/08/2007,13:20:00,39850,39855,39825,39835,43
28/08/2007,13:24:00,39840,39860,39840,39845,24
28/08/2007,13:28:00,39850,39855,39840,39840,16
28/08/2007,13:32:00,39850,39850,39815,39815,18
28/08/2007,13:36:00,39820,39820,39795,39795,75
28/08/2007,13:40:00,39795,39820,39790,39810,25
28/08/2007,13:44:00,39815,39830,39815,39830,17
28/08/2007,13:48:00,39830,39830,39810,39815,39
28/08/2007,13:52:00,39815,39820,39810,39820,38
28/08/2007,13:56:00,39815,39815,39800,39800,19
28/08/2007,14:00:00,39795,39795,39755,39760,110
28/08/2007,14:04:00,39765,39765,39730,39750,172
28/08/2007,14:08:00,39750,39750,39720,39745,114
28/08/2007,14:12:00,39740,39745,39730,39740,69
28/08/2007,14:16:00,39740,39740,39705,39715,111
28/08/2007,14:20:00,39720,39755,39715,39750,121
28/08/2007,14:24:00,39755,39765,39755,39760,32
28/08/2007,14:28:00,39755,39760,39745,39745,32
28/08/2007,14:32:00,39745,39770,39735,39765,75
28/08/2007,14:36:00,39760,39775,39745,39750,47
28/08/2007,14:40:00,39745,39755,39725,39730,51
28/08/2007,14:44:00,39725,39745,39725,39735,19
28/08/2007,14:48:00,39740,39745,39735,39735,14
28/08/2007,14:52:00,39735,39740,39725,39725,28
28/08/2007,14:56:00,39725,39725,39690,39690,74
28/08/2007,15:00:00,39690,39690,39645,39650,228
28/08/2007,15:04:00,39645,39655,39635,39640,129
28/08/2007,15:08:00,39640,39670,39635,39670,79
28/08/2007,15:12:00,39665,39670,39645,39645,43
28/08/2007,15:16:00,39650,39655,39640,39650,44
28/08/2007,15:20:00,39660,39665,39660,39660,20
28/08/2007,15:24:00,39665,39670,39660,39665,46
28/08/2007,15:28:00,39660,39675,39655,39660,81
28/08/2007,15:32:00,39665,39700,39650,39690,212
28/08/2007,15:36:00,39680,39725,39675,39710,284
28/08/2007,15:40:00,39710,39710,39660,39680,142
28/08/2007,15:44:00,39665,39670,39645,39655,104
28/08/2007,15:48:00,39655,39670,39625,39625,128
28/08/2007,15:52:00,39630,39640,39610,39625,111
28/08/2007,15:56:00,39620,39635,39615,39635,83
28/08/2007,16:00:00,39630,39675,39630,39640,217
28/08/2007,16:04:00,39635,39650,39570,39585,241
28/08/2007,16:08:00,39580,39590,39550,39580,237
28/08/2007,16:12:00,39580,39610,39580,39605,244
28/08/2007,16:16:00,39605,39615,39585,39600,83
28/08/2007,16:20:00,39600,39630,39585,39595,133
28/08/2007,16:24:00,39610,39625,39565,39595,163
28/08/2007,16:28:00,39600,39605,39545,39550,147
28/08/2007,16:32:00,39555,39590,39555,39570,189
28/08/2007,16:36:00,39575,39575,39550,39560,95
28/08/2007,16:40:00,39555,39580,39525,39525,197
28/08/2007,16:44:00,39525,39540,39465,39465,374
28/08/2007,16:48:00,39460,39480,39370,39375,442
28/08/2007,16:52:00,39375,39420,39370,39420,262
28/08/2007,16:56:00,39420,39430,39400,39405,116
28/08/2007,17:00:00,39405,39410,39355,39370,244
28/08/2007,17:04:00,39370,39400,39360,39395,223
28/08/2007,17:08:00,39395,39395,39265,39275,469
28/08/2007,17:12:00,39270,39315,39260,39280,262
28/08/2007,17:16:00,39295,39315,39280,39310,229
28/08/2007,17:20:00,39310,39320,39215,39235,454
28/08/2007,17:24:00,39235,39275,39185,39190,466
28/08/2007,17:28:00,39190,39295,39180,39280,492
28/08/2007,17:32:00,39280,39305,39275,39285,236
28/08/2007,17:36:00,39280,39290,39260,39270,157
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/08/2007,12:25:00,39680,39680,39675,39675,3
14/08/2007,12:30:00,39670,39670,39585,39605,331
14/08/2007,12:35:00,39605,39625,39580,39615,131
14/08/2007,12:40:00,39615,39665,39615,39645,79
14/08/2007,12:45:00,39645,39655,39640,39645,27
14/08/2007,12:50:00,39655,39660,39635,39645,31
14/08/2007,12:55:00,39640,39680,39640,39650,63
14/08/2007,13:00:00,39655,39655,39615,39640,65
14/08/2007,13:05:00,39640,39645,39620,39625,20
14/08/2007,13:10:00,39625,39660,39625,39650,36
14/08/2007,13:15:00,39645,39655,39635,39650,45
14/08/2007,13:20:00,39650,39700,39650,39700,72
14/08/2007,13:25:00,39700,39705,39680,39690,29
14/08/2007,13:30:00,39690,39710,39690,39710,22
14/08/2007,13:35:00,39705,39705,39695,39700,21
14/08/2007,13:40:00,39700,39710,39700,39705,19
14/08/2007,13:45:00,39700,39700,39685,39685,23
14/08/2007,13:50:00,39695,39700,39675,39700,36
14/08/2007,13:55:00,39690,39690,39645,39655,52
14/08/2007,14:00:00,39655,39670,39625,39640,156
14/08/2007,14:05:00,39645,39665,39625,39645,123
14/08/2007,14:10:00,39660,39685,39645,39650,175
14/08/2007,14:15:00,39650,39670,39650,39650,69
14/08/2007,14:20:00,39650,39670,39645,39665,161
14/08/2007,14:25:00,39665,39690,39660,39660,65
14/08/2007,14:30:00,39675,39730,39630,39640,422
14/08/2007,14:35:00,39645,39720,39645,39715,144
14/08/2007,14:40:00,39720,39800,39720,39785,274
14/08/2007,14:45:00,39785,39820,39775,39820,200
14/08/2007,14:50:00,39825,39880,39825,39845,344
14/08/2007,14:55:00,39840,39865,39840,39865,79
14/08/2007,15:00:00,39870,39895,39840,39875,238
14/08/2007,15:05:00,39875,39885,39850,39870,67
14/08/2007,15:10:00,39870,39875,39850,39870,194
14/08/2007,15:15:00,39860,39875,39850,39875,72
14/08/2007,15:20:00,39875,39895,39875,39885,71
14/08/2007,15:25:00,39885,39915,39885,39910,164
14/08/2007,15:30:00,39910,39980,39910,39940,447
14/08/2007,15:35:00,39940,39940,39850,39890,342
14/08/2007,15:40:00,39890,39950,39885,39915,229
14/08/2007,15:45:00,39915,39915,39845,39880,331
14/08/2007,15:50:00,39875,39890,39845,39850,236
14/08/2007,15:55:00,39855,39900,39835,39890,258
14/08/2007,16:00:00,39890,39900,39845,39890,189
14/08/2007,16:05:00,39885,39915,39785,39810,366
14/08/2007,16:10:00,39820,39850,39730,39730,342
14/08/2007,16:15:00,39725,39765,39685,39765,465
14/08/2007,16:20:00,39765,39770,39700,39710,285
14/08/2007,16:25:00,39705,39705,39640,39680,415
14/08/2007,16:30:00,39675,39745,39650,39735,385
14/08/2007,16:35:00,39730,39750,39705,39740,189
14/08/2007,16:40:00,39740,39745,39685,39700,182
14/08/2007,16:45:00,39700,39710,39665,39710,180
14/08/2007,16:50:00,39710,39715,39580,39580,339
14/08/2007,16:55:00,39585,39635,39570,39610,373
14/08/2007,17:00:00,39610,39610,39405,39430,612
14/08/2007,17:05:00,39435,39480,39300,39320,544
14/08/2007,17:10:00,39325,39380,39315,39350,425
14/08/2007,17:15:00,39350,39470,39350,39445,438
14/08/2007,17:20:00,39440,39485,39440,39450,231
14/08/2007,17:25:00,39450,39460,39385,39460,401
14/08/2007,17:30:00,39460,39485,39410,39455,235
14/08/2007,17:35:00,39455,39540,39450,39520,131
16/08/2007,09:00:00,38650,38670,38500,38615,770
16/08/2007,09:05:00,38615,38640,38560,38600,716
16/08/2007,09:10:00,38600,38685,38575,38650,385
16/08/2007,09:15:00,38650,38730,38650,38710,366
16/08/2007,09:20:00,38720,38770,38720,38750,265
16/08/2007,09:25:00,38750,38760,38700,38725,210
16/08/2007,09:30:00,38720,38730,38635,38665,222
16/08/2007,09:35:00,38660,38725,38660,38720,218
16/08/2007,09:40:00,38715,38820,38715,38820,256
16/08/2007,09:45:00,38815,38855,38795,38825,312
16/08/2007,09:50:00,38825,38860,38805,38815,322
16/08/2007,09:55:00,38815,38875,38815,38855,274
16/08/2007,10:00:00,38850,38865,38730,38735,339
16/08/2007,10:05:00,38730,38740,38675,38725,413
16/08/2007,10:10:00,38720,38725,38660,38695,316
16/08/2007,10:15:00,38685,38740,38675,38740,140
16/08/2007,10:20:00,38735,38790,38735,38765,186
16/08/2007,10:25:00,38770,38770,38710,38745,178
16/08/2007,10:30:00,38745,38790,38740,38770,166
16/08/2007,10:35:00,38770,38775,38710,38725,181
16/08/2007,10:40:00,38730,38735,38685,38715,164
16/08/2007,10:45:00,38720,38750,38680,38725,272
16/08/2007,10:50:00,38725,38760,38720,38745,107
16/08/2007,10:55:00,38750,38750,38705,38730,124
16/08/2007,11:00:00,38730,38790,38720,38740,335
16/08/2007,11:05:00,38735,38735,38690,38705,290
16/08/2007,11:10:00,38700,38720,38680,38680,268
16/08/2007,11:15:00,38685,38685,38625,38650,558
16/08/2007,11:20:00,38645,38670,38585,38585,281
16/08/2007,11:25:00,38595,38595,38475,38515,611
16/08/2007,11:30:00,38520,38575,38460,38545,538
16/08/2007,11:35:00,38545,38610,38540,38565,276
16/08/2007,11:40:00,38570,38595,38490,38500,316
16/08/2007,11:45:00,38500,38560,38485,38520,469
16/08/2007,11:50:00,38515,38600,38515,38580,237
16/08/2007,11:55:00,38580,38640,38550,38590,347
16/08/2007,12:00:00,38590,38640,38575,38605,243
16/08/2007,12:05:00,38610,38620,38585,38600,111
16/08/2007,12:10:00,38595,38605,38570,38595,151
16/08/2007,12:15:00,38590,38625,38560,38605,136
16/08/2007,12:20:00,38600,38620,38585,38605,80
16/08/2007,12:25:00,38605,38625,38600,38600,82
16/08/2007,12:30:00,38600,38605,38525,38525,161
16/08/2007,12:35:00,38520,38520,38390,38390,666
16/08/2007,12:40:00,38400,38520,38390,38485,383
16/08/2007,12:45:00,38485,38540,38470,38525,163
16/08/2007,12:50:00,38515,38580,38505,38570,256
16/08/2007,12:55:00,38570,38580,38515,38515,152
16/08/2007,13:00:00,38510,38530,38490,38520,140
16/08/2007,13:05:00,38520,38520,38465,38475,118
16/08/2007,13:10:00,38465,38495,38440,38450,188
16/08/2007,13:15:00,38455,38500,38440,38465,134
16/08/2007,13:20:00,38465,38470,38400,38400,327
16/08/2007,13:25:00,38405,38415,38370,38400,190
16/08/2007,13:30:00,38400,38480,38385,38450,190
16/08/2007,13:35:00,38440,38530,38400,38500,292
16/08/2007,13:40:00,38505,38510,38440,38450,204
16/08/2007,13:45:00,38470,38485,38365,38380,257
16/08/2007,13:50:00,38380,38400,38330,38345,440
16/08/2007,13:55:00,38340,38380,38300,38380,495
16/08/2007,14:00:00,38380,38390,38305,38305,320
16/08/2007,14:05:00,38315,38350,38305,38350,81
16/08/2007,14:10:00,38350,38370,38330,38370,184
16/08/2007,14:15:00,38370,38395,38350,38395,196
16/08/2007,14:20:00,38395,38430,38370,38410,271
16/08/2007,14:25:00,38405,38485,38405,38470,294
16/08/2007,14:30:00,38470,38470,38375,38445,300
16/08/2007,14:35:00,38440,38525,38415,38500,300
16/08/2007,14:40:00,38505,38510,38410,38435,183
16/08/2007,14:45:00,38430,38520,38425,38500,171
16/08/2007,14:50:00,38495,38550,38495,38550,225
16/08/2007,14:55:00,38545,38580,38520,38530,278
16/08/2007,15:00:00,38525,38525,38470,38500,417
16/08/2007,15:05:00,38500,38500,38410,38460,303
16/08/2007,15:10:00,38465,38480,38455,38480,78
16/08/2007,15:15:00,38480,38480,38445,38455,107
16/08/2007,15:20:00,38450,38455,38415,38430,101
16/08/2007,15:25:00,38435,38480,38435,38470,122
16/08/2007,15:30:00,38475,38505,38445,38500,349
16/08/2007,15:35:00,38510,38550,38495,38535,431
16/08/2007,15:40:00,38535,38625,38480,38610,665
16/08/2007,15:45:00,38610,38650,38535,38570,623
16/08/2007,15:50:00,38575,38575,38510,38520,321
16/08/2007,15:55:00,38520,38540,38415,38415,437
16/08/2007,16:00:00,38420,38430,38330,38380,544
16/08/2007,16:05:00,38375,38435,38355,38365,550
16/08/2007,16:10:00,38380,38410,38330,38350,553
16/08/2007,16:15:00,38350,38355,38300,38325,452
16/08/2007,16:20:00,38330,38340,38200,38210,627
16/08/2007,16:25:00,38220,38270,38195,38195,543
16/08/2007,16:30:00,38195,38235,38135,38225,559
16/08/2007,16:35:00,38235,38285,38220,38285,324
16/08/2007,16:40:00,38285,38315,38230,38305,303
16/08/2007,16:45:00,38300,38340,38260,38270,460
16/08/2007,16:50:00,38270,38360,38260,38335,516
16/08/2007,16:55:00,38335,38335,38235,38235,544
16/08/2007,17:00:00,38235,38290,38210,38290,289
16/08/2007,17:05:00,38290,38310,38215,38275,342
16/08/2007,17:10:00,38280,38300,38230,38235,328
16/08/2007,17:15:00,38240,38250,38125,38140,305
16/08/2007,17:20:00,38145,38145,38060,38100,772
16/08/2007,17:25:00,38100,38145,38060,38140,529
16/08/2007,17:30:00,38140,38180,38105,38150,544
16/08/2007,17:35:00,38120,38175,38110,38155,245
17/08/2007,09:00:00,37840,37995,37710,37710,404
17/08/2007,09:05:00,37710,37830,37710,37755,620
17/08/2007,09:10:00,37755,37970,37750,37970,580
17/08/2007,09:15:00,37970,38110,37970,38075,567
17/08/2007,09:20:00,38080,38290,38080,38200,600
17/08/2007,09:25:00,38205,38330,38180,38330,351
17/08/2007,09:30:00,38325,38335,38235,38315,515
17/08/2007,09:35:00,38315,38355,38280,38330,391
17/08/2007,09:40:00,38335,38410,38330,38400,612
17/08/2007,09:45:00,38405,38505,38395,38485,694
17/08/2007,09:50:00,38485,38500,38420,38445,493
17/08/2007,09:55:00,38450,38470,38385,38440,468
17/08/2007,10:00:00,38430,38450,38390,38405,552
17/08/2007,10:05:00,38415,38460,38405,38430,221
17/08/2007,10:10:00,38425,38430,38355,38355,341
17/08/2007,10:15:00,38350,38395,38290,38380,420
17/08/2007,10:20:00,38375,38405,38300,38315,266
17/08/2007,10:25:00,38320,38400,38310,38395,388
17/08/2007,10:30:00,38380,38390,38330,38330,241
17/08/2007,10:35:00,38335,38340,38305,38330,220
17/08/2007,10:40:00,38330,38335,38300,38300,179
17/08/2007,10:45:00,38305,38305,38255,38270,462
17/08/2007,10:50:00,38270,38295,38255,38270,178
17/08/2007,10:55:00,38275,38330,38255,38310,215
17/08/2007,11:00:00,38310,38395,38305,38395,160
17/08/2007,11:05:00,38390,38400,38350,38385,144
17/08/2007,11:10:00,38385,38385,38305,38305,125
17/08/2007,11:15:00,38305,38330,38295,38305,96
17/08/2007,11:20:00,38300,38300,38200,38225,360
17/08/2007,11:25:00,38225,38270,38220,38260,113
17/08/2007,11:30:00,38255,38255,38140,38145,238
17/08/2007,11:35:00,38145,38165,38095,38145,235
17/08/2007,11:40:00,38145,38145,38090,38105,124
17/08/2007,11:45:00,38110,38160,38085,38150,229
17/08/2007,11:50:00,38145,38265,38120,38250,338
17/08/2007,11:55:00,38250,38255,38170,38170,143
17/08/2007,12:00:00,38175,38225,38165,38215,104
17/08/2007,12:05:00,38210,38210,38160,38185,134
17/08/2007,12:10:00,38185,38185,38160,38170,38
17/08/2007,12:15:00,38170,38195,38170,38180,41
17/08/2007,12:20:00,38175,38175,38040,38040,272
17/08/2007,12:25:00,38045,38075,38040,38065,136
17/08/2007,12:30:00,38065,38135,38065,38110,208
17/08/2007,12:35:00,38120,38165,38110,38165,117
17/08/2007,12:40:00,38170,38205,38155,38170,126
17/08/2007,12:45:00,38170,38190,38110,38160,200
17/08/2007,12:50:00,38155,38180,38100,38135,161
17/08/2007,12:55:00,38130,38150,38075,38125,197
17/08/2007,13:00:00,38115,38135,38060,38060,106
17/08/2007,13:05:00,38060,38095,38045,38085,134
17/08/2007,13:10:00,38085,38085,38050,38075,49
17/08/2007,13:15:00,38070,38070,38030,38035,88
17/08/2007,13:20:00,38045,38065,38035,38040,48
17/08/2007,13:25:00,38035,38040,37940,37950,228
17/08/2007,13:30:00,37950,37990,37945,37980,122
17/08/2007,13:35:00,37980,38000,37970,37980,78
17/08/2007,13:40:00,37975,37995,37970,37980,100
17/08/2007,13:45:00,37980,38055,37980,38045,152
17/08/2007,13:50:00,38055,38120,38045,38075,218
17/08/2007,13:55:00,38070,38175,38070,38175,178
17/08/2007,14:00:00,38175,38190,38105,38115,113
17/08/2007,14:05:00,38120,38210,38100,38210,323
17/08/2007,14:10:00,38210,38275,38175,38250,295
17/08/2007,14:15:00,38255,38680,38255,38680,1517
17/08/2007,14:20:00,38680,38935,38600,38790,1084
17/08/2007,14:25:00,38795,38890,38770,38880,686
17/08/2007,14:30:00,38880,39250,38875,39250,855
17/08/2007,14:35:00,39250,39290,38920,38990,822
17/08/2007,14:40:00,39010,39220,38960,39120,565
17/08/2007,14:45:00,39125,39200,39085,39160,329
17/08/2007,14:50:00,39150,39185,39010,39095,516
17/08/2007,14:55:00,39100,39105,38940,38940,484
17/08/2007,15:00:00,38950,39105,38905,39040,465
17/08/2007,15:05:00,39040,39120,38990,39120,344
17/08/2007,15:10:00,39110,39140,39045,39105,313
17/08/2007,15:15:00,39120,39165,39100,39110,275
17/08/2007,15:20:00,39115,39130,39095,39125,180
17/08/2007,15:25:00,39125,39135,39050,39075,178
17/08/2007,15:30:00,39070,39090,39025,39075,315
17/08/2007,15:35:00,39070,39175,39015,39170,361
17/08/2007,15:40:00,39170,39175,39075,39075,300
17/08/2007,15:45:00,39070,39085,38990,39055,291
17/08/2007,15:50:00,39050,39070,38910,38920,366
17/08/2007,15:55:00,38915,38975,38860,38895,435
17/08/2007,16:00:00,38870,38935,38850,38915,567
17/08/2007,16:05:00,38915,38970,38855,38875,494
17/08/2007,16:10:00,38875,38940,38855,38915,295
17/08/2007,16:15:00,38910,38920,38770,38785,312
17/08/2007,16:20:00,38780,38840,38750,38795,417
17/08/2007,16:25:00,38790,38825,38730,38750,316
17/08/2007,16:30:00,38740,38780,38635,38675,480
17/08/2007,16:35:00,38670,38770,38670,38725,373
17/08/2007,16:40:00,38720,38745,38525,38535,416
17/08/2007,16:45:00,38530,38625,38500,38515,466
17/08/2007,16:50:00,38510,38685,38505,38600,464
17/08/2007,16:55:00,38615,38695,38600,38665,393
17/08/2007,17:00:00,38675,38820,38665,38750,459
17/08/2007,17:05:00,38755,38780,38680,38705,297
17/08/2007,17:10:00,38695,38820,38695,38820,370
17/08/2007,17:15:00,38805,38885,38790,38820,314
17/08/2007,17:20:00,38830,38875,38820,38850,283
17/08/2007,17:25:00,38865,38920,38790,38845,516
17/08/2007,17:30:00,38835,38875,38750,38770,311
17/08/2007,17:35:00,38760,38890,38760,38860,253
20/08/2007,09:00:00,39190,39190,39060,39065,451
20/08/2007,09:05:00,39065,39110,39000,39045,336
20/08/2007,09:10:00,39055,39140,39030,39140,176
20/08/2007,09:15:00,39140,39165,39095,39125,365
20/08/2007,09:20:00,39120,39165,39120,39140,305
20/08/2007,09:25:00,39140,39170,39130,39160,221
20/08/2007,09:30:00,39155,39205,39155,39180,237
20/08/2007,09:35:00,39180,39220,39180,39200,210
20/08/2007,09:40:00,39200,39235,39165,39235,187
20/08/2007,09:45:00,39230,39290,39230,39280,338
20/08/2007,09:50:00,39275,39280,39225,39230,230
20/08/2007,09:55:00,39230,39295,39200,39290,263
20/08/2007,10:00:00,39290,39300,39235,39265,158
20/08/2007,10:05:00,39270,39305,39235,39265,303
20/08/2007,10:10:00,39260,39280,39235,39260,198
20/08/2007,10:15:00,39270,39270,39205,39215,96
20/08/2007,10:20:00,39215,39220,39190,39210,89
20/08/2007,10:25:00,39205,39205,39160,39170,132
20/08/2007,10:30:00,39165,39200,39130,39200,171
20/08/2007,10:35:00,39200,39205,39180,39180,102
20/08/2007,10:40:00,39180,39185,39135,39155,151
20/08/2007,10:45:00,39155,39165,39145,39160,102
20/08/2007,10:50:00,39155,39190,39130,39185,137
20/08/2007,10:55:00,39190,39225,39170,39170,115
20/08/2007,11:00:00,39180,39180,39115,39130,166
20/08/2007,11:05:00,39130,39180,39105,39180,150
20/08/2007,11:10:00,39180,39195,39165,39175,151
20/08/2007,11:15:00,39175,39215,39175,39200,167
20/08/2007,11:20:00,39205,39245,39200,39210,164
20/08/2007,11:25:00,39210,39230,39200,39210,57
20/08/2007,11:30:00,39215,39225,39215,39225,23
20/08/2007,11:35:00,39220,39220,39170,39175,126
20/08/2007,11:40:00,39175,39195,39145,39165,155
20/08/2007,11:45:00,39160,39170,39150,39155,48
20/08/2007,11:50:00,39155,39170,39155,39160,55
20/08/2007,11:55:00,39165,39175,39120,39140,144
20/08/2007,12:00:00,39140,39145,39100,39100,133
20/08/2007,12:05:00,39095,39100,39070,39095,126
20/08/2007,12:10:00,39100,39100,39065,39075,137
20/08/2007,12:15:00,39070,39115,39070,39095,121
20/08/2007,12:20:00,39090,39130,39085,39125,59
20/08/2007,12:25:00,39125,39145,39110,39130,58
20/08/2007,12:30:00,39135,39195,39135,39180,160
20/08/2007,12:35:00,39175,39200,39165,39170,71
20/08/2007,12:40:00,39170,39195,39165,39180,60
20/08/2007,12:45:00,39180,39190,39175,39185,22
20/08/2007,12:50:00,39190,39195,39180,39185,32
20/08/2007,12:55:00,39195,39200,39155,39155,48
20/08/2007,13:00:00,39150,39170,39135,39160,42
20/08/2007,13:05:00,39150,39170,39120,39155,71
20/08/2007,13:10:00,39155,39160,39135,39150,26
20/08/2007,13:15:00,39150,39175,39135,39175,40
20/08/2007,13:20:00,39175,39195,39155,39190,37
20/08/2007,13:25:00,39190,39225,39190,39220,74
20/08/2007,13:30:00,39220,39225,39200,39210,96
20/08/2007,13:35:00,39205,39215,39205,39215,20
20/08/2007,13:40:00,39205,39205,39190,39195,43
20/08/2007,13:45:00,39185,39195,39185,39185,23
20/08/2007,13:50:00,39180,39200,39180,39200,14
20/08/2007,13:55:00,39200,39200,39180,39190,74
20/08/2007,14:00:00,39190,39195,39180,39195,54
20/08/2007,14:05:00,39200,39225,39200,39210,38
20/08/2007,14:10:00,39210,39235,39195,39230,102
20/08/2007,14:15:00,39230,39245,39220,39225,53
20/08/2007,14:20:00,39225,39300,39225,39275,215
20/08/2007,14:25:00,39275,39280,39225,39250,111
20/08/2007,14:30:00,39250,39280,39240,39260,136
20/08/2007,14:35:00,39260,39260,39225,39255,90
20/08/2007,14:40:00,39245,39250,39225,39235,29
20/08/2007,14:45:00,39230,39230,39180,39205,171
20/08/2007,14:50:00,39195,39215,39170,39210,84
20/08/2007,14:55:00,39210,39250,39205,39250,72
20/08/2007,15:00:00,39250,39255,39225,39225,52
20/08/2007,15:05:00,39225,39255,39225,39255,61
20/08/2007,15:10:00,39255,39275,39235,39235,70
20/08/2007,15:15:00,39230,39250,39230,39245,60
20/08/2007,15:20:00,39245,39255,39225,39225,39
20/08/2007,15:25:00,39225,39230,39190,39230,89
20/08/2007,15:30:00,39220,39260,39205,39230,162
20/08/2007,15:35:00,39240,39250,39160,39160,448
20/08/2007,15:40:00,39165,39175,39115,39120,340
20/08/2007,15:45:00,39120,39125,39040,39050,496
20/08/2007,15:50:00,39050,39095,39045,39065,272
20/08/2007,15:55:00,39070,39120,39055,39105,327
20/08/2007,16:00:00,39105,39150,39085,39105,337
20/08/2007,16:05:00,39100,39165,39095,39160,245
20/08/2007,16:10:00,39160,39170,39110,39125,160
20/08/2007,16:15:00,39120,39185,39100,39165,214
20/08/2007,16:20:00,39160,39185,39110,39110,184
20/08/2007,16:25:00,39110,39130,39085,39085,185
20/08/2007,16:30:00,39080,39120,39025,39110,309
20/08/2007,16:35:00,39105,39130,39095,39115,83
20/08/2007,16:40:00,39110,39155,39080,39115,192
20/08/2007,16:45:00,39125,39150,39045,39055,170
20/08/2007,16:50:00,39060,39115,39055,39105,163
20/08/2007,16:55:00,39105,39120,39090,39120,90
20/08/2007,17:00:00,39130,39135,39050,39060,164
20/08/2007,17:05:00,39065,39090,39005,39065,269
20/08/2007,17:10:00,39060,39125,39050,39090,173
20/08/2007,17:15:00,39090,39125,39085,39085,115
20/08/2007,17:20:00,39085,39115,39070,39090,222
20/08/2007,17:25:00,39090,39110,39055,39070,312
20/08/2007,17:30:00,39065,39085,39030,39070,216
20/08/2007,17:35:00,39075,39105,39045,39050,107
21/08/2007,09:00:00,39150,39230,39105,39110,331
21/08/2007,09:05:00,39115,39135,39060,39090,259
21/08/2007,09:10:00,39080,39105,38960,38980,339
21/08/2007,09:15:00,38990,39010,38905,38930,343
21/08/2007,09:20:00,38930,38980,38915,38940,291
21/08/2007,09:25:00,38940,38975,38920,38955,236
21/08/2007,09:30:00,38950,39000,38930,38950,293
21/08/2007,09:35:00,38950,39000,38925,38985,382
21/08/2007,09:40:00,38980,38990,38945,38970,240
21/08/2007,09:45:00,38965,38995,38915,38960,329
21/08/2007,09:50:00,38955,38970,38930,38930,213
21/08/2007,09:55:00,38930,38965,38915,38955,202
21/08/2007,10:00:00,38955,38985,38935,38945,189
21/08/2007,10:05:00,38945,38955,38825,38840,375
21/08/2007,10:10:00,38845,38885,38830,38885,357
21/08/2007,10:15:00,38890,38910,38845,38885,218
21/08/2007,10:20:00,38885,38900,38850,38895,296
21/08/2007,10:25:00,38895,38925,38895,38895,221
21/08/2007,10:30:00,38895,38935,38880,38885,226
21/08/2007,10:35:00,38885,38910,38875,38900,74
21/08/2007,10:40:00,38900,38930,38895,38895,127
21/08/2007,10:45:00,38900,38910,38880,38905,68
21/08/2007,10:50:00,38905,38905,38880,38890,47
21/08/2007,10:55:00,38890,38910,38885,38905,60
21/08/2007,11:00:00,38910,38910,38860,38865,174
21/08/2007,11:05:00,38865,38900,38860,38895,103
21/08/2007,11:10:00,38900,38935,38895,38895,109
21/08/2007,11:15:00,38895,38925,38895,38920,54
21/08/2007,11:20:00,38925,38960,38920,38955,154
21/08/2007,11:25:00,38955,39005,38955,39000,243
21/08/2007,11:30:00,39005,39040,38995,39040,257
21/08/2007,11:35:00,39040,39045,39010,39045,223
21/08/2007,11:40:00,39045,39085,39030,39080,174
21/08/2007,11:45:00,39085,39105,39065,39085,213
21/08/2007,11:50:00,39090,39090,39030,39035,222
21/08/2007,11:55:00,39030,39045,39015,39015,61
21/08/2007,12:00:00,39015,39030,38995,39025,102
21/08/2007,12:05:00,39025,39025,38975,38990,84
21/08/2007,12:10:00,38985,39020,38970,39010,119
21/08/2007,12:15:00,39000,39010,38960,38975,131
21/08/2007,12:20:00,38975,38985,38950,38985,97
21/08/2007,12:25:00,38970,39005,38965,38965,69
21/08/2007,12:30:00,38970,38995,38950,38985,91
21/08/2007,12:35:00,38985,38985,38910,38920,111
21/08/2007,12:40:00,38915,38965,38890,38965,203
21/08/2007,12:45:00,38960,38980,38945,38980,111
21/08/2007,12:50:00,38980,39025,38980,39020,166
21/08/2007,12:55:00,39015,39130,39010,39120,373
21/08/2007,13:00:00,39115,39140,39065,39090,370
21/08/2007,13:05:00,39090,39110,39050,39060,140
21/08/2007,13:10:00,39055,39080,39035,39055,98
21/08/2007,13:15:00,39060,39135,39050,39125,116
21/08/2007,13:20:00,39135,39225,39115,39160,435
21/08/2007,13:25:00,39170,39180,39140,39140,118
21/08/2007,13:30:00,39140,39165,39105,39110,163
21/08/2007,13:35:00,39105,39155,39095,39150,201
21/08/2007,13:40:00,39155,39190,39120,39165,200
21/08/2007,13:45:00,39155,39245,39145,39170,255
21/08/2007,13:50:00,39170,39215,39165,39185,82
21/08/2007,13:55:00,39180,39265,39155,39240,238
21/08/2007,14:00:00,39240,39305,39220,39285,376
21/08/2007,14:05:00,39280,39305,39250,39275,192
21/08/2007,14:10:00,39280,39295,39235,39295,148
21/08/2007,14:15:00,39295,39310,39160,39200,628
21/08/2007,14:20:00,39200,39225,39130,39140,412
21/08/2007,14:25:00,39145,39165,39100,39140,263
21/08/2007,14:30:00,39140,39200,39130,39165,206
21/08/2007,14:35:00,39170,39190,39140,39150,126
21/08/2007,14:40:00,39145,39155,39125,39150,76
21/08/2007,14:45:00,39150,39155,39125,39135,49
21/08/2007,14:50:00,39130,39130,39060,39080,251
21/08/2007,14:55:00,39080,39110,39065,39070,155
21/08/2007,15:00:00,39060,39100,39055,39085,229
21/08/2007,15:05:00,39080,39090,39010,39030,225
21/08/2007,15:10:00,39025,39055,38985,38985,288
21/08/2007,15:15:00,38990,39065,38990,39055,233
21/08/2007,15:20:00,39055,39065,39025,39060,158
21/08/2007,15:25:00,39050,39070,39020,39060,95
21/08/2007,15:30:00,39050,39055,38980,39025,201
21/08/2007,15:35:00,39020,39035,38965,39035,241
21/08/2007,15:40:00,39030,39135,39020,39100,356
21/08/2007,15:45:00,39100,39150,39055,39065,315
21/08/2007,15:50:00,39065,39140,39065,39100,213
21/08/2007,15:55:00,39095,39180,39095,39130,277
21/08/2007,16:00:00,39115,39140,39060,39090,235
21/08/2007,16:05:00,39085,39095,39040,39065,139
21/08/2007,16:10:00,39060,39065,39010,39020,282
21/08/2007,16:15:00,39020,39070,39010,39045,231
21/08/2007,16:20:00,39040,39060,38975,38995,218
21/08/2007,16:25:00,39000,39050,38985,39030,210
21/08/2007,16:30:00,39030,39070,39030,39065,142
21/08/2007,16:35:00,39065,39090,39030,39090,150
21/08/2007,16:40:00,39090,39100,39030,39070,254
21/08/2007,16:45:00,39070,39090,39045,39065,175
21/08/2007,16:50:00,39050,39070,39040,39060,123
21/08/2007,16:55:00,39060,39085,39045,39085,147
21/08/2007,17:00:00,39090,39140,39070,39105,196
21/08/2007,17:05:00,39095,39125,39040,39045,266
21/08/2007,17:10:00,39040,39065,38990,38990,264
21/08/2007,17:15:00,38990,39045,38975,39045,170
21/08/2007,17:20:00,39045,39065,39010,39035,193
21/08/2007,17:25:00,39035,39115,39010,39115,350
21/08/2007,17:30:00,39120,39185,39115,39155,325
21/08/2007,17:35:00,39155,39175,39120,39130,157
22/08/2007,09:00:00,39125,39285,39125,39265,383
22/08/2007,09:05:00,39265,39335,39265,39305,507
22/08/2007,09:10:00,39310,39370,39305,39365,346
22/08/2007,09:15:00,39370,39400,39335,39335,313
22/08/2007,09:20:00,39340,39410,39340,39410,201
22/08/2007,09:25:00,39405,39485,39395,39455,393
22/08/2007,09:30:00,39455,39480,39435,39440,257
22/08/2007,09:35:00,39440,39490,39435,39465,275
22/08/2007,09:40:00,39460,39475,39440,39445,130
22/08/2007,09:45:00,39445,39480,39435,39465,120
22/08/2007,09:50:00,39470,39485,39425,39465,226
22/08/2007,09:55:00,39460,39495,39440,39450,239
22/08/2007,10:00:00,39450,39525,39445,39490,405
22/08/2007,10:05:00,39495,39505,39470,39505,135
22/08/2007,10:10:00,39495,39525,39485,39490,130
22/08/2007,10:15:00,39490,39515,39475,39490,177
22/08/2007,10:20:00,39495,39540,39485,39520,224
22/08/2007,10:25:00,39520,39525,39480,39510,124
22/08/2007,10:30:00,39505,39535,39500,39505,99
22/08/2007,10:35:00,39505,39505,39480,39485,116
22/08/2007,10:40:00,39480,39485,39460,39465,87
22/08/2007,10:45:00,39460,39495,39460,39495,66
22/08/2007,10:50:00,39495,39500,39490,39490,50
22/08/2007,10:55:00,39495,39495,39450,39450,76
22/08/2007,11:00:00,39455,39470,39440,39460,93
22/08/2007,11:05:00,39465,39485,39445,39485,106
22/08/2007,11:10:00,39480,39480,39450,39465,90
22/08/2007,11:15:00,39465,39470,39440,39455,81
22/08/2007,11:20:00,39455,39475,39455,39465,77
22/08/2007,11:25:00,39465,39480,39445,39460,75
22/08/2007,11:30:00,39455,39475,39445,39460,68
22/08/2007,11:35:00,39455,39470,39455,39460,24
22/08/2007,11:40:00,39455,39460,39440,39440,39
22/08/2007,11:45:00,39445,39455,39420,39435,68
22/08/2007,11:50:00,39435,39440,39430,39435,22
22/08/2007,11:55:00,39435,39450,39430,39435,37
22/08/2007,12:00:00,39435,39445,39430,39440,29
22/08/2007,12:05:00,39445,39465,39445,39465,30
22/08/2007,12:10:00,39465,39465,39450,39455,14
22/08/2007,12:15:00,39455,39465,39450,39460,18
22/08/2007,12:20:00,39465,39470,39460,39460,27
22/08/2007,12:25:00,39465,39500,39465,39500,59
22/08/2007,12:30:00,39505,39535,39505,39520,80
22/08/2007,12:35:00,39525,39590,39525,39590,261
22/08/2007,12:40:00,39590,39600,39575,39595,205
22/08/2007,12:45:00,39595,39630,39580,39580,188
22/08/2007,12:50:00,39580,39595,39580,39595,53
22/08/2007,12:55:00,39595,39595,39585,39585,19
22/08/2007,13:00:00,39580,39590,39565,39565,58
22/08/2007,13:05:00,39565,39565,39525,39540,88
22/08/2007,13:10:00,39535,39560,39520,39550,203
22/08/2007,13:15:00,39545,39565,39530,39550,125
22/08/2007,13:20:00,39545,39560,39540,39545,71
22/08/2007,13:25:00,39545,39560,39545,39560,37
22/08/2007,13:30:00,39550,39560,39540,39560,33
22/08/2007,13:35:00,39560,39565,39520,39525,94
22/08/2007,13:40:00,39530,39535,39520,39525,35
22/08/2007,13:45:00,39530,39550,39530,39530,21
22/08/2007,13:50:00,39535,39560,39535,39560,16
22/08/2007,13:55:00,39565,39570,39555,39565,92
22/08/2007,14:00:00,39565,39575,39560,39565,47
22/08/2007,14:05:00,39565,39590,39565,39580,51
22/08/2007,14:10:00,39580,39580,39570,39575,40
22/08/2007,14:15:00,39575,39625,39575,39620,123
22/08/2007,14:20:00,39625,39670,39625,39640,324
22/08/2007,14:25:00,39635,39635,39600,39620,103
22/08/2007,14:30:00,39615,39615,39560,39570,93
22/08/2007,14:35:00,39570,39595,39565,39595,81
22/08/2007,14:40:00,39600,39630,39585,39625,43
22/08/2007,14:45:00,39620,39630,39605,39610,109
22/08/2007,14:50:00,39610,39640,39595,39625,136
22/08/2007,14:55:00,39625,39655,39620,39650,60
22/08/2007,15:00:00,39650,39685,39650,39665,154
22/08/2007,15:05:00,39660,39670,39620,39620,76
22/08/2007,15:10:00,39620,39660,39620,39645,56
22/08/2007,15:15:00,39650,39655,39635,39645,34
22/08/2007,15:20:00,39645,39660,39640,39650,71
22/08/2007,15:25:00,39645,39660,39645,39650,58
22/08/2007,15:30:00,39655,39695,39650,39685,211
22/08/2007,15:35:00,39685,39765,39675,39720,412
22/08/2007,15:40:00,39720,39770,39710,39745,251
22/08/2007,15:45:00,39745,39745,39710,39715,128
22/08/2007,15:50:00,39710,39715,39680,39700,243
22/08/2007,15:55:00,39705,39710,39680,39680,176
22/08/2007,16:00:00,39675,39690,39640,39655,226
22/08/2007,16:05:00,39655,39725,39650,39715,220
22/08/2007,16:10:00,39720,39765,39720,39740,240
22/08/2007,16:15:00,39740,39755,39705,39705,156
22/08/2007,16:20:00,39700,39715,39680,39710,100
22/08/2007,16:25:00,39715,39730,39690,39725,91
22/08/2007,16:30:00,39725,39725,39685,39700,95
22/08/2007,16:35:00,39695,39750,39690,39745,126
22/08/2007,16:40:00,39745,39750,39720,39725,85
22/08/2007,16:45:00,39725,39780,39720,39760,167
22/08/2007,16:50:00,39760,39800,39755,39770,170
22/08/2007,16:55:00,39770,39770,39740,39740,117
22/08/2007,17:00:00,39745,39750,39695,39700,203
22/08/2007,17:05:00,39695,39695,39655,39680,256
22/08/2007,17:10:00,39690,39715,39670,39710,218
22/08/2007,17:15:00,39705,39745,39685,39730,221
22/08/2007,17:20:00,39725,39740,39705,39725,291
22/08/2007,17:25:00,39720,39770,39690,39720,385
22/08/2007,17:30:00,39745,39750,39685,39705,222
22/08/2007,17:35:00,39705,39710,39665,39680,146
23/08/2007,09:00:00,39920,40020,39920,40010,445
23/08/2007,09:05:00,40005,40015,39975,39990,395
23/08/2007,09:10:00,39990,40055,39980,40040,389
23/08/2007,09:15:00,40035,40040,39980,40010,336
23/08/2007,09:20:00,40010,40040,40000,40040,194
23/08/2007,09:25:00,40045,40085,40040,40070,288
23/08/2007,09:30:00,40070,40080,40035,40080,204
23/08/2007,09:35:00,40085,40100,40070,40085,181
23/08/2007,09:40:00,40085,40100,40065,40075,154
23/08/2007,09:45:00,40075,40090,40035,40040,203
23/08/2007,09:50:00,40035,40055,40010,40015,279
23/08/2007,09:55:00,40015,40020,39985,40000,231
23/08/2007,10:00:00,40000,40050,40000,40030,162
23/08/2007,10:05:00,40035,40055,40020,40020,172
23/08/2007,10:10:00,40020,40040,40015,40035,112
23/08/2007,10:15:00,40035,40040,40010,40025,68
23/08/2007,10:20:00,40020,40050,40015,40015,130
23/08/2007,10:25:00,40015,40040,40010,40025,163
23/08/2007,10:30:00,40030,40030,40000,40020,98
23/08/2007,10:35:00,40015,40030,40005,40015,119
23/08/2007,10:40:00,40010,40010,39965,39980,195
23/08/2007,10:45:00,39980,39990,39970,39990,161
23/08/2007,10:50:00,39990,39995,39960,39985,177
23/08/2007,10:55:00,39985,39995,39960,39995,152
23/08/2007,11:00:00,39990,40015,39980,39995,126
23/08/2007,11:05:00,39995,40015,39990,40005,70
23/08/2007,11:10:00,40000,40010,39990,40000,49
23/08/2007,11:15:00,40000,40015,39990,39995,92
23/08/2007,11:20:00,39995,40010,39995,40010,49
23/08/2007,11:25:00,40015,40020,39990,40005,33
23/08/2007,11:30:00,40000,40005,39985,39995,36
23/08/2007,11:35:00,39990,40020,39990,40020,40
23/08/2007,11:40:00,40015,40040,40010,40035,75
23/08/2007,11:45:00,40030,40035,40020,40025,60
23/08/2007,11:50:00,40025,40025,40005,40015,29
23/08/2007,11:55:00,40015,40015,40010,40010,13
23/08/2007,12:00:00,40010,40040,40005,40035,68
23/08/2007,12:05:00,40040,40040,40010,40010,30
23/08/2007,12:10:00,40010,40010,39980,39985,73
23/08/2007,12:15:00,39985,39995,39975,39975,52
23/08/2007,12:20:00,39975,39985,39965,39980,89
23/08/2007,12:25:00,39985,40005,39985,40005,26
23/08/2007,12:30:00,40005,40015,39995,40010,28
23/08/2007,12:35:00,40005,40005,39980,39985,31
23/08/2007,12:40:00,39985,39985,39970,39975,56
23/08/2007,12:45:00,39965,39985,39945,39960,99
23/08/2007,12:50:00,39965,39980,39965,39980,31
23/08/2007,12:55:00,39975,39980,39965,39975,25
23/08/2007,13:00:00,39975,39985,39970,39975,15
23/08/2007,13:05:00,39975,39985,39975,39975,11
23/08/2007,13:10:00,39970,39980,39960,39975,28
23/08/2007,13:15:00,39975,39980,39965,39970,31
23/08/2007,13:20:00,39975,39990,39975,39975,21
23/08/2007,13:25:00,39985,39990,39980,39980,16
23/08/2007,13:30:00,39980,39990,39975,39990,11
23/08/2007,13:35:00,39990,39990,39965,39970,17
23/08/2007,13:40:00,39965,39965,39925,39940,124
23/08/2007,13:45:00,39940,39950,39915,39920,131
23/08/2007,13:50:00,39915,39930,39905,39905,144
23/08/2007,13:55:00,39900,39915,39895,39910,118
23/08/2007,14:00:00,39905,39915,39880,39885,108
23/08/2007,14:05:00,39880,39910,39865,39900,175
23/08/2007,14:10:00,39895,39905,39885,39900,54
23/08/2007,14:15:00,39895,39895,39870,39870,57
23/08/2007,14:20:00,39870,39920,39870,39915,105
23/08/2007,14:25:00,39915,39930,39905,39915,49
23/08/2007,14:30:00,39915,39960,39910,39935,125
23/08/2007,14:35:00,39935,39935,39910,39920,58
23/08/2007,14:40:00,39915,39920,39880,39880,96
23/08/2007,14:45:00,39885,39905,39880,39880,58
23/08/2007,14:50:00,39880,39890,39875,39880,47
23/08/2007,14:55:00,39880,39890,39845,39850,57
23/08/2007,15:00:00,39850,39870,39835,39865,137
23/08/2007,15:05:00,39870,39870,39850,39860,90
23/08/2007,15:10:00,39865,39915,39865,39895,106
23/08/2007,15:15:00,39895,39915,39895,39905,59
23/08/2007,15:20:00,39905,39910,39880,39895,64
23/08/2007,15:25:00,39900,39910,39890,39895,98
23/08/2007,15:30:00,39890,39935,39890,39905,231
23/08/2007,15:35:00,39900,39910,39860,39910,255
23/08/2007,15:40:00,39905,39905,39835,39845,220
23/08/2007,15:45:00,39840,39865,39825,39850,297
23/08/2007,15:50:00,39850,39870,39810,39820,273
23/08/2007,15:55:00,39820,39870,39810,39860,270
23/08/2007,16:00:00,39860,39870,39830,39860,167
23/08/2007,16:05:00,39865,39890,39855,39855,160
23/08/2007,16:10:00,39855,39870,39830,39830,176
23/08/2007,16:15:00,39835,39835,39770,39800,438
23/08/2007,16:20:00,39795,39830,39785,39820,199
23/08/2007,16:25:00,39820,39855,39805,39830,251
23/08/2007,16:30:00,39830,39880,39815,39880,203
23/08/2007,16:35:00,39880,39900,39845,39900,147
23/08/2007,16:40:00,39895,39915,39870,39880,171
23/08/2007,16:45:00,39875,39900,39870,39900,141
23/08/2007,16:50:00,39905,39920,39900,39905,144
23/08/2007,16:55:00,39910,39920,39895,39915,65
23/08/2007,17:00:00,39910,39920,39875,39880,159
23/08/2007,17:05:00,39870,39895,39865,39890,84
23/08/2007,17:10:00,39885,39890,39820,39825,270
23/08/2007,17:15:00,39830,39865,39810,39860,282
23/08/2007,17:20:00,39860,39865,39835,39855,107
23/08/2007,17:25:00,39860,39900,39855,39880,359
23/08/2007,17:30:00,39860,39880,39815,39820,251
23/08/2007,17:35:00,39825,39830,39760,39795,237
24/08/2007,09:00:00,39650,39685,39620,39655,240
24/08/2007,09:05:00,39650,39705,39650,39680,203
24/08/2007,09:10:00,39685,39715,39675,39710,127
24/08/2007,09:15:00,39710,39710,39660,39675,141
24/08/2007,09:20:00,39670,39690,39665,39670,194
24/08/2007,09:25:00,39665,39675,39645,39660,180
24/08/2007,09:30:00,39665,39705,39665,39690,101
24/08/2007,09:35:00,39700,39755,39700,39735,210
24/08/2007,09:40:00,39745,39795,39735,39790,298
24/08/2007,09:45:00,39795,39820,39765,39795,316
24/08/2007,09:50:00,39800,39820,39765,39820,212
24/08/2007,09:55:00,39810,39825,39790,39820,101
24/08/2007,10:00:00,39825,39835,39790,39795,136
24/08/2007,10:05:00,39800,39840,39785,39830,134
24/08/2007,10:10:00,39835,39845,39805,39815,125
24/08/2007,10:15:00,39805,39820,39795,39800,86
24/08/2007,10:20:00,39805,39820,39800,39810,46
24/08/2007,10:25:00,39815,39825,39800,39805,62
24/08/2007,10:30:00,39805,39820,39795,39800,76
24/08/2007,10:35:00,39805,39820,39790,39800,40
24/08/2007,10:40:00,39805,39820,39805,39820,48
24/08/2007,10:45:00,39820,39825,39805,39815,41
24/08/2007,10:50:00,39815,39820,39780,39785,59
24/08/2007,10:55:00,39785,39795,39775,39785,73
24/08/2007,11:00:00,39785,39790,39755,39770,143
24/08/2007,11:05:00,39770,39785,39750,39780,131
24/08/2007,11:10:00,39780,39780,39760,39765,73
24/08/2007,11:15:00,39770,39775,39735,39745,80
24/08/2007,11:20:00,39745,39780,39740,39775,131
24/08/2007,11:25:00,39780,39790,39775,39775,99
24/08/2007,11:30:00,39780,39800,39780,39785,118
24/08/2007,11:35:00,39780,39790,39780,39785,22
24/08/2007,11:40:00,39790,39790,39770,39770,50
24/08/2007,11:45:00,39770,39785,39760,39770,35
24/08/2007,11:50:00,39760,39775,39750,39765,48
24/08/2007,11:55:00,39765,39785,39765,39780,25
24/08/2007,12:00:00,39780,39810,39780,39785,49
24/08/2007,12:05:00,39785,39815,39775,39815,38
24/08/2007,12:10:00,39815,39840,39805,39820,102
24/08/2007,12:15:00,39820,39825,39815,39825,18
24/08/2007,12:20:00,39820,39825,39795,39800,56
24/08/2007,12:25:00,39810,39815,39780,39780,48
24/08/2007,12:30:00,39780,39795,39770,39770,57
24/08/2007,12:35:00,39775,39805,39770,39805,114
24/08/2007,12:40:00,39795,39810,39790,39790,39
24/08/2007,12:45:00,39790,39800,39770,39775,40
24/08/2007,12:50:00,39775,39785,39760,39760,59
24/08/2007,12:55:00,39760,39785,39760,39775,68
24/08/2007,13:00:00,39775,39785,39765,39785,20
24/08/2007,13:05:00,39775,39780,39765,39780,39
24/08/2007,13:10:00,39785,39795,39780,39795,25
24/08/2007,13:15:00,39800,39870,39800,39845,149
24/08/2007,13:20:00,39845,39860,39825,39840,98
24/08/2007,13:25:00,39835,39850,39830,39840,32
24/08/2007,13:30:00,39840,39850,39835,39835,30
24/08/2007,13:35:00,39845,39845,39815,39830,54
24/08/2007,13:40:00,39825,39835,39825,39825,18
24/08/2007,13:45:00,39825,39830,39820,39830,16
24/08/2007,13:50:00,39825,39835,39820,39825,22
24/08/2007,13:55:00,39825,39840,39810,39810,45
24/08/2007,14:00:00,39815,39850,39815,39835,72
24/08/2007,14:05:00,39835,39840,39820,39835,67
24/08/2007,14:10:00,39840,39865,39835,39845,53
24/08/2007,14:15:00,39840,39865,39840,39845,58
24/08/2007,14:20:00,39840,39855,39815,39845,106
24/08/2007,14:25:00,39835,39860,39815,39830,121
24/08/2007,14:30:00,39850,39980,39850,39975,665
24/08/2007,14:35:00,39975,39985,39925,39930,183
24/08/2007,14:40:00,39940,39940,39895,39915,99
24/08/2007,14:45:00,39905,39915,39895,39905,53
24/08/2007,14:50:00,39910,39965,39910,39940,203
24/08/2007,14:55:00,39945,39955,39925,39950,121
24/08/2007,15:00:00,39950,39970,39950,39950,90
24/08/2007,15:05:00,39955,39975,39950,39970,101
24/08/2007,15:10:00,39975,39985,39950,39955,65
24/08/2007,15:15:00,39955,39955,39920,39925,77
24/08/2007,15:20:00,39930,39955,39915,39915,94
24/08/2007,15:25:00,39925,39940,39915,39930,48
24/08/2007,15:30:00,39930,39985,39930,39935,123
24/08/2007,15:35:00,39940,39955,39905,39915,129
24/08/2007,15:40:00,39915,39950,39910,39940,134
24/08/2007,15:45:00,39945,39985,39935,39960,119
24/08/2007,15:50:00,39960,39990,39955,39965,108
24/08/2007,15:55:00,39960,39970,39945,39955,90
24/08/2007,16:00:00,39950,40145,39950,40090,851
24/08/2007,16:05:00,40085,40190,40070,40180,425
24/08/2007,16:10:00,40180,40220,40140,40145,488
24/08/2007,16:15:00,40145,40185,40145,40155,217
24/08/2007,16:20:00,40155,40170,40120,40145,172
24/08/2007,16:25:00,40145,40170,40110,40115,217
24/08/2007,16:30:00,40115,40155,40105,40125,185
24/08/2007,16:35:00,40125,40135,40095,40110,142
24/08/2007,16:40:00,40100,40130,40100,40130,94
24/08/2007,16:45:00,40125,40125,40055,40065,185
24/08/2007,16:50:00,40055,40085,40050,40080,212
24/08/2007,16:55:00,40080,40095,40065,40070,104
24/08/2007,17:00:00,40065,40115,40060,40115,189
24/08/2007,17:05:00,40105,40145,40105,40135,165
24/08/2007,17:10:00,40135,40135,40110,40115,139
24/08/2007,17:15:00,40120,40120,40090,40090,155
24/08/2007,17:20:00,40095,40110,40070,40110,219
24/08/2007,17:25:00,40100,40110,40070,40080,231
24/08/2007,17:30:00,40080,40085,40050,40055,170
24/08/2007,17:35:00,40050,40050,40005,40020,174
27/08/2007,09:00:00,40180,40215,40155,40160,293
27/08/2007,09:05:00,40165,40200,40165,40200,285
27/08/2007,09:10:00,40205,40215,40155,40170,195
27/08/2007,09:15:00,40165,40190,40140,40190,84
27/08/2007,09:20:00,40185,40190,40170,40170,72
27/08/2007,09:25:00,40175,40175,40150,40155,67
27/08/2007,09:30:00,40155,40160,40135,40155,67
27/08/2007,09:35:00,40160,40160,40130,40130,59
27/08/2007,09:40:00,40130,40150,40130,40150,64
27/08/2007,09:45:00,40150,40150,40145,40150,41
27/08/2007,09:50:00,40150,40150,40110,40110,79
27/08/2007,09:55:00,40110,40120,40085,40090,98
27/08/2007,10:00:00,40090,40100,40090,40090,45
27/08/2007,10:05:00,40090,40130,40090,40120,61
27/08/2007,10:10:00,40125,40130,40120,40125,22
27/08/2007,10:15:00,40125,40160,40120,40160,81
27/08/2007,10:20:00,40160,40195,40160,40190,130
27/08/2007,10:25:00,40195,40230,40180,40215,193
27/08/2007,10:30:00,40210,40215,40190,40195,82
27/08/2007,10:35:00,40195,40230,40195,40215,102
27/08/2007,10:40:00,40220,40220,40190,40195,85
27/08/2007,10:45:00,40200,40210,40165,40175,161
27/08/2007,10:50:00,40170,40185,40170,40180,36
27/08/2007,10:55:00,40185,40185,40150,40155,92
27/08/2007,11:00:00,40155,40160,40140,40140,59
27/08/2007,11:05:00,40140,40160,40135,40155,80
27/08/2007,11:10:00,40155,40165,40150,40165,32
27/08/2007,11:15:00,40165,40175,40165,40170,60
27/08/2007,11:20:00,40170,40170,40145,40150,76
27/08/2007,11:25:00,40155,40160,40150,40150,31
27/08/2007,11:30:00,40150,40150,40135,40145,47
27/08/2007,11:35:00,40145,40145,40140,40140,17
27/08/2007,11:40:00,40145,40150,40140,40145,18
27/08/2007,11:45:00,40145,40160,40145,40155,44
27/08/2007,11:50:00,40155,40160,40155,40160,7
27/08/2007,11:55:00,40155,40155,40125,40125,64
27/08/2007,12:00:00,40125,40130,40105,40125,93
27/08/2007,12:05:00,40130,40130,40115,40115,26
27/08/2007,12:10:00,40115,40120,40090,40105,56
27/08/2007,12:15:00,40110,40115,40110,40115,23
27/08/2007,12:20:00,40115,40115,40100,40100,32
27/08/2007,12:25:00,40100,40115,40090,40110,61
27/08/2007,12:30:00,40115,40125,40105,40120,73
27/08/2007,12:35:00,40115,40145,40100,40145,75
27/08/2007,12:40:00,40145,40150,40125,40130,27
27/08/2007,12:45:00,40130,40145,40125,40140,37
27/08/2007,12:50:00,40140,40140,40130,40130,12
27/08/2007,12:55:00,40130,40145,40125,40135,76
27/08/2007,13:00:00,40140,40145,40140,40140,14
27/08/2007,13:05:00,40145,40150,40145,40150,15
27/08/2007,13:10:00,40155,40160,40145,40160,18
27/08/2007,13:15:00,40155,40165,40155,40160,51
27/08/2007,13:20:00,40160,40160,40140,40150,33
27/08/2007,13:25:00,40150,40155,40135,40150,45
27/08/2007,13:30:00,40155,40160,40150,40155,23
27/08/2007,13:35:00,40155,40160,40145,40145,19
27/08/2007,13:40:00,40145,40145,40135,40135,38
27/08/2007,13:45:00,40140,40145,40125,40140,47
27/08/2007,13:50:00,40140,40150,40140,40145,11
27/08/2007,13:55:00,40150,40150,40135,40140,13
27/08/2007,14:00:00,40140,40145,40135,40145,15
27/08/2007,14:05:00,40140,40155,40140,40150,19
27/08/2007,14:10:00,40150,40155,40145,40145,57
27/08/2007,14:15:00,40145,40155,40140,40150,52
27/08/2007,14:20:00,40145,40150,40140,40145,41
27/08/2007,14:25:00,40140,40165,40140,40155,55
27/08/2007,14:30:00,40160,40160,40150,40160,38
27/08/2007,14:35:00,40160,40160,40145,40145,14
27/08/2007,14:40:00,40145,40145,40135,40140,14
27/08/2007,14:45:00,40145,40145,40145,40145,15
27/08/2007,14:50:00,40145,40145,40135,40135,35
27/08/2007,14:55:00,40135,40135,40125,40125,14
27/08/2007,15:00:00,40130,40140,40130,40140,17
27/08/2007,15:05:00,40135,40140,40130,40130,10
27/08/2007,15:10:00,40125,40135,40115,40135,29
27/08/2007,15:15:00,40135,40140,40130,40130,11
27/08/2007,15:20:00,40130,40135,40120,40125,16
27/08/2007,15:25:00,40130,40130,40125,40125,10
27/08/2007,15:30:00,40120,40120,40070,40085,303
27/08/2007,15:35:00,40085,40125,40085,40100,98
27/08/2007,15:40:00,40095,40100,40065,40075,106
27/08/2007,15:45:00,40070,40070,40045,40055,183
27/08/2007,15:50:00,40050,40060,40025,40050,160
27/08/2007,15:55:00,40055,40085,40055,40075,135
27/08/2007,16:00:00,40085,40135,40035,40070,419
27/08/2007,16:05:00,40070,40085,39980,39980,352
27/08/2007,16:10:00,39980,40010,39970,39990,161
27/08/2007,16:15:00,39990,40025,39980,40025,152
27/08/2007,16:20:00,40025,40025,39995,40000,105
27/08/2007,16:25:00,39990,40005,39970,40000,140
27/08/2007,16:30:00,40000,40010,39980,39995,101
27/08/2007,16:35:00,39995,40035,39975,40015,178
27/08/2007,16:40:00,40015,40025,39990,40000,102
27/08/2007,16:45:00,39995,40025,39995,40025,155
27/08/2007,16:50:00,40030,40055,40020,40030,164
27/08/2007,16:55:00,40035,40055,40025,40050,115
27/08/2007,17:00:00,40050,40050,40030,40035,64
27/08/2007,17:05:00,40040,40040,40010,40030,82
27/08/2007,17:10:00,40025,40030,39990,40015,180
27/08/2007,17:15:00,40010,40040,39990,40000,224
27/08/2007,17:20:00,40000,40015,39995,40005,85
27/08/2007,17:25:00,40005,40105,40005,40080,391
27/08/2007,17:30:00,40080,40085,40055,40085,136
27/08/2007,17:35:00,40090,40125,40090,40115,158
28/08/2007,09:00:00,40060,40060,39980,40005,217
28/08/2007,09:05:00,40005,40035,39975,40035,283
28/08/2007,09:10:00,40040,40050,40020,40035,87
28/08/2007,09:15:00,40035,40050,39985,40000,150
28/08/2007,09:20:00,40000,40000,39940,39970,184
28/08/2007,09:25:00,39970,39995,39925,39935,174
28/08/2007,09:30:00,39935,39970,39915,39965,182
28/08/2007,09:35:00,39960,39970,39925,39955,118
28/08/2007,09:40:00,39960,39960,39890,39895,157
28/08/2007,09:45:00,39895,39930,39875,39890,223
28/08/2007,09:50:00,39890,39900,39875,39880,132
28/08/2007,09:55:00,39880,39895,39855,39890,135
28/08/2007,10:00:00,39885,39950,39885,39905,261
28/08/2007,10:05:00,39905,39915,39870,39885,73
28/08/2007,10:10:00,39885,39910,39870,39885,134
28/08/2007,10:15:00,39890,39895,39830,39865,154
28/08/2007,10:20:00,39855,39890,39840,39890,143
28/08/2007,10:25:00,39885,39900,39860,39865,178
28/08/2007,10:30:00,39865,39870,39835,39870,162
28/08/2007,10:35:00,39870,39870,39845,39865,37
28/08/2007,10:40:00,39865,39900,39865,39890,99
28/08/2007,10:45:00,39900,39910,39870,39870,123
28/08/2007,10:50:00,39870,39900,39870,39870,43
28/08/2007,10:55:00,39870,39870,39815,39835,132
28/08/2007,11:00:00,39840,39855,39795,39800,165
28/08/2007,11:05:00,39800,39820,39785,39815,204
28/08/2007,11:10:00,39815,39845,39815,39840,51
28/08/2007,11:15:00,39840,39845,39815,39815,53
28/08/2007,11:20:00,39815,39840,39805,39820,67
28/08/2007,11:25:00,39825,39835,39815,39830,49
28/08/2007,11:30:00,39840,39875,39825,39855,139
28/08/2007,11:35:00,39855,39885,39855,39865,73
28/08/2007,11:40:00,39855,39855,39840,39840,39
28/08/2007,11:45:00,39840,39850,39835,39840,24
28/08/2007,11:50:00,39835,39865,39835,39865,53
28/08/2007,11:55:00,39870,39895,39870,39870,68
28/08/2007,12:00:00,39870,39880,39860,39880,43
28/08/2007,12:05:00,39880,39895,39880,39895,56
28/08/2007,12:10:00,39895,39895,39845,39865,126
28/08/2007,12:15:00,39860,39860,39825,39835,48
28/08/2007,12:20:00,39835,39855,39835,39855,33
28/08/2007,12:25:00,39855,39875,39835,39840,72
28/08/2007,12:30:00,39835,39895,39835,39870,71
28/08/2007,12:35:00,39880,39890,39870,39880,19
28/08/2007,12:40:00,39880,39885,39865,39875,17
28/08/2007,12:45:00,39860,39870,39840,39840,39
28/08/2007,12:50:00,39835,39855,39835,39850,44
28/08/2007,12:55:00,39855,39865,39840,39845,38
28/08/2007,13:00:00,39835,39865,39835,39845,39
28/08/2007,13:05:00,39845,39855,39830,39850,64
28/08/2007,13:10:00,39845,39850,39830,39845,20
28/08/2007,13:15:00,39845,39850,39825,39845,29
28/08/2007,13:20:00,39850,39855,39825,39835,43
28/08/2007,13:25:00,39840,39860,39840,39840,35
28/08/2007,13:30:00,39840,39855,39840,39840,10
28/08/2007,13:35:00,39840,39840,39795,39795,88
28/08/2007,13:40:00,39795,39820,39790,39815,30
28/08/2007,13:45:00,39820,39830,39810,39810,24
28/08/2007,13:50:00,39815,39825,39810,39810,61
28/08/2007,13:55:00,39810,39820,39800,39800,23
28/08/2007,14:00:00,39795,39795,39755,39765,128
28/08/2007,14:05:00,39765,39765,39730,39735,174
28/08/2007,14:10:00,39730,39745,39720,39740,144
28/08/2007,14:15:00,39735,39745,39705,39715,130
28/08/2007,14:20:00,39720,39755,39715,39750,121
28/08/2007,14:25:00,39755,39765,39750,39750,50
28/08/2007,14:30:00,39755,39765,39735,39765,59
28/08/2007,14:35:00,39770,39775,39745,39750,77
28/08/2007,14:40:00,39745,39755,39725,39725,55
28/08/2007,14:45:00,39735,39745,39730,39735,19
28/08/2007,14:50:00,39740,39745,39735,39735,29
28/08/2007,14:55:00,39730,39730,39690,39690,83
28/08/2007,15:00:00,39690,39690,39640,39650,266
28/08/2007,15:05:00,39650,39665,39635,39660,153
28/08/2007,15:10:00,39665,39670,39655,39655,49
28/08/2007,15:15:00,39650,39655,39640,39650,55
28/08/2007,15:20:00,39660,39665,39660,39665,30
28/08/2007,15:25:00,39665,39670,39660,39660,45
28/08/2007,15:30:00,39660,39675,39650,39665,140
28/08/2007,15:35:00,39665,39725,39665,39710,428
28/08/2007,15:40:00,39710,39710,39655,39655,163
28/08/2007,15:45:00,39655,39670,39645,39655,117
28/08/2007,15:50:00,39655,39655,39610,39630,193
28/08/2007,15:55:00,39630,39635,39615,39635,95
28/08/2007,16:00:00,39630,39675,39630,39645,256
28/08/2007,16:05:00,39640,39640,39550,39560,320
28/08/2007,16:10:00,39565,39610,39550,39600,332
28/08/2007,16:15:00,39600,39615,39585,39600,114
28/08/2007,16:20:00,39600,39630,39585,39610,161
28/08/2007,16:25:00,39610,39610,39565,39575,205
28/08/2007,16:30:00,39570,39590,39545,39585,210
28/08/2007,16:35:00,39585,39585,39550,39560,151
28/08/2007,16:40:00,39555,39580,39520,39520,271
28/08/2007,16:45:00,39520,39520,39450,39465,440
28/08/2007,16:50:00,39460,39460,39370,39400,488
28/08/2007,16:55:00,39395,39430,39395,39405,192
28/08/2007,17:00:00,39405,39410,39355,39365,313
28/08/2007,17:05:00,39370,39400,39340,39340,287
28/08/2007,17:10:00,39340,39350,39260,39290,567
28/08/2007,17:15:00,39295,39315,39280,39310,260
28/08/2007,17:20:00,39310,39320,39215,39250,497
28/08/2007,17:25:00,39250,39275,39180,39260,657
28/08/2007,17:30:00,39260,39305,39255,39300,474
28/08/2007,17:35:00,39295,39300,39260,39270,177
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
31/07/2007,15:50:00,40370,40380,40370,40380,8
31/07/2007,16:00:00,40385,40470,40385,40445,515
31/07/2007,16:10:00,40445,40465,40365,40390,658
31/07/2007,16:20:00,40390,40390,40295,40295,708
31/07/2007,16:30:00,40310,40360,40295,40295,648
31/07/2007,16:40:00,40295,40295,40195,40220,706
31/07/2007,16:50:00,40215,40265,40150,40265,762
31/07/2007,17:00:00,40260,40375,40235,40360,377
31/07/2007,17:10:00,40360,40405,40350,40405,541
31/07/2007,17:20:00,40405,40480,40360,40450,991
31/07/2007,17:30:00,40450,40495,40450,40490,544
01/08/2007,09:00:00,39705,39715,39555,39560,1791
01/08/2007,09:10:00,39560,39635,39515,39635,860
01/08/2007,09:20:00,39640,39755,39625,39695,847
01/08/2007,09:30:00,39685,39685,39590,39680,604
01/08/2007,09:40:00,39685,39705,39615,39685,422
01/08/2007,09:50:00,39690,39690,39580,39615,430
01/08/2007,10:00:00,39615,39680,39615,39645,325
01/08/2007,10:10:00,39650,39655,39555,39605,513
01/08/2007,10:20:00,39595,39600,39480,39525,702
01/08/2007,10:30:00,39530,39530,39380,39395,663
01/08/2007,10:40:00,39395,39475,39355,39425,620
01/08/2007,10:50:00,39435,39490,39435,39465,281
01/08/2007,11:00:00,39465,39510,39410,39510,265
01/08/2007,11:10:00,39505,39540,39495,39530,207
01/08/2007,11:20:00,39530,39550,39505,39535,203
01/08/2007,11:30:00,39535,39560,39490,39490,215
01/08/2007,11:40:00,39490,39620,39490,39610,348
01/08/2007,11:50:00,39600,39725,39600,39695,726
01/08/2007,12:00:00,39700,39750,39630,39630,589
01/08/2007,12:10:00,39635,39655,39580,39640,318
01/08/2007,12:20:00,39635,39740,39625,39685,308
01/08/2007,12:30:00,39690,39700,39650,39660,153
01/08/2007,12:40:00,39660,39685,39590,39640,371
01/08/2007,12:50:00,39640,39690,39625,39675,171
01/08/2007,13:00:00,39685,39765,39680,39720,440
01/08/2007,13:10:00,39725,39790,39690,39775,441
01/08/2007,13:20:00,39780,39790,39710,39725,379
01/08/2007,13:30:00,39720,39760,39685,39760,202
01/08/2007,13:40:00,39760,39770,39655,39670,300
01/08/2007,13:50:00,39670,39735,39655,39725,198
01/08/2007,14:00:00,39725,39805,39725,39790,318
01/08/2007,14:10:00,39795,39800,39665,39770,511
01/08/2007,14:20:00,39770,39830,39720,39825,373
01/08/2007,14:30:00,39830,39860,39795,39820,301
01/08/2007,14:40:00,39820,39845,39795,39820,694
01/08/2007,14:50:00,39825,39900,39825,39870,377
01/08/2007,15:00:00,39870,39870,39825,39855,160
01/08/2007,15:10:00,39850,39860,39805,39850,173
01/08/2007,15:20:00,39845,39850,39780,39795,162
01/08/2007,15:30:00,39790,39960,39785,39900,847
01/08/2007,15:40:00,39900,39930,39680,39740,1017
01/08/2007,15:50:00,39740,39875,39740,39840,856
01/08/2007,16:00:00,39835,39980,39815,39920,1242
01/08/2007,16:10:00,39920,39995,39915,39955,873
01/08/2007,16:20:00,39960,39980,39865,39900,805
01/08/2007,16:30:00,39900,39945,39805,39850,770
01/08/2007,16:40:00,39845,39905,39740,39810,776
01/08/2007,16:50:00,39810,39845,39675,39685,727
01/08/2007,17:00:00,39680,39685,39605,39655,743
01/08/2007,17:10:00,39660,39770,39645,39755,662
01/08/2007,17:20:00,39765,39775,39540,39555,839
01/08/2007,17:30:00,39550,39670,39550,39660,602
02/08/2007,09:00:00,39905,39960,39750,39795,1066
02/08/2007,09:10:00,39780,39830,39705,39785,874
02/08/2007,09:20:00,39785,39805,39710,39745,479
02/08/2007,09:30:00,39745,39805,39710,39795,468
02/08/2007,09:40:00,39800,39850,39795,39815,529
02/08/2007,09:50:00,39820,39860,39775,39830,721
02/08/2007,10:00:00,39830,39830,39740,39760,385
02/08/2007,10:10:00,39760,39765,39700,39730,306
02/08/2007,10:20:00,39730,39765,39715,39750,262
02/08/2007,10:30:00,39750,39775,39725,39760,182
02/08/2007,10:40:00,39770,39810,39765,39765,242
02/08/2007,10:50:00,39765,39765,39715,39715,203
02/08/2007,11:00:00,39715,39745,39685,39685,229
02/08/2007,11:10:00,39685,39700,39655,39660,278
02/08/2007,11:20:00,39660,39710,39655,39695,351
02/08/2007,11:30:00,39700,39715,39675,39710,104
02/08/2007,11:40:00,39720,39745,39715,39740,118
02/08/2007,11:50:00,39740,39765,39710,39720,178
02/08/2007,12:00:00,39725,39770,39705,39755,272
02/08/2007,12:10:00,39760,39785,39745,39760,161
02/08/2007,12:20:00,39760,39805,39750,39795,225
02/08/2007,12:30:00,39795,39805,39735,39750,309
02/08/2007,12:40:00,39750,39770,39725,39740,162
02/08/2007,12:50:00,39740,39745,39720,39740,62
02/08/2007,13:00:00,39740,39790,39725,39775,116
02/08/2007,13:10:00,39770,39830,39765,39810,114
02/08/2007,13:20:00,39810,39900,39805,39885,266
02/08/2007,13:30:00,39885,39900,39855,39875,183
02/08/2007,13:40:00,39875,39880,39850,39855,114
02/08/2007,13:50:00,39850,39855,39805,39840,146
02/08/2007,14:00:00,39845,39860,39840,39845,70
02/08/2007,14:10:00,39850,39880,39830,39865,165
02/08/2007,14:20:00,39860,39880,39850,39860,129
02/08/2007,14:30:00,39860,39940,39860,39930,357
02/08/2007,14:40:00,39925,39970,39885,39960,258
02/08/2007,14:50:00,39960,39960,39935,39945,123
02/08/2007,15:00:00,39935,39940,39840,39890,1805
02/08/2007,15:10:00,39890,39955,39865,39925,437
02/08/2007,15:20:00,39920,39925,39860,39860,143
02/08/2007,15:30:00,39865,39925,39850,39920,301
02/08/2007,15:40:00,39925,39985,39915,39985,448
02/08/2007,15:50:00,39985,39985,39920,39960,845
02/08/2007,16:00:00,39965,39970,39850,39880,497
02/08/2007,16:10:00,39875,39920,39845,39870,569
02/08/2007,16:20:00,39875,39940,39850,39920,563
02/08/2007,16:30:00,39925,39975,39895,39950,437
02/08/2007,16:40:00,39950,39995,39910,39945,457
02/08/2007,16:50:00,39950,39965,39905,39905,401
02/08/2007,17:00:00,39905,39905,39815,39825,769
02/08/2007,17:10:00,39820,39835,39775,39835,715
02/08/2007,17:20:00,39840,39930,39820,39920,595
02/08/2007,17:30:00,39925,39930,39880,39900,247
03/08/2007,09:00:00,39975,40020,39940,39965,574
03/08/2007,09:10:00,39965,39970,39910,39950,228
03/08/2007,09:20:00,39950,40045,39945,40040,560
03/08/2007,09:30:00,40045,40075,40045,40050,329
03/08/2007,09:40:00,40050,40065,40000,40005,404
03/08/2007,09:50:00,40005,40005,39895,39915,459
03/08/2007,10:00:00,39900,39965,39900,39955,248
03/08/2007,10:10:00,39965,39995,39940,39945,225
03/08/2007,10:20:00,39945,39970,39945,39965,123
03/08/2007,10:30:00,39965,39975,39930,39940,327
03/08/2007,10:40:00,39940,39975,39915,39950,365
03/08/2007,10:50:00,39950,39975,39940,39965,299
03/08/2007,11:00:00,39965,40040,39960,40025,327
03/08/2007,11:10:00,40025,40040,40005,40015,196
03/08/2007,11:20:00,40015,40040,39975,39985,147
03/08/2007,11:30:00,39985,40005,39965,39985,89
03/08/2007,11:40:00,39985,40010,39980,39980,50
03/08/2007,11:50:00,39975,39985,39945,39970,69
03/08/2007,12:00:00,39970,40020,39970,40005,142
03/08/2007,12:10:00,40005,40020,39970,39975,106
03/08/2007,12:20:00,39975,40020,39975,39995,55
03/08/2007,12:30:00,39995,40015,39985,39995,64
03/08/2007,12:40:00,39995,40000,39950,39960,85
03/08/2007,12:50:00,39960,40005,39960,40000,46
03/08/2007,13:00:00,40000,40000,39970,39995,60
03/08/2007,13:10:00,39995,40015,39990,40015,66
03/08/2007,13:20:00,40015,40020,39995,40010,51
03/08/2007,13:30:00,40010,40040,40010,40035,98
03/08/2007,13:40:00,40030,40080,40030,40050,143
03/08/2007,13:50:00,40050,40050,40020,40025,130
03/08/2007,14:00:00,40025,40040,40020,40030,47
03/08/2007,14:10:00,40030,40060,40000,40050,125
03/08/2007,14:20:00,40055,40115,40055,40110,315
03/08/2007,14:30:00,40110,40110,39870,39920,1121
03/08/2007,14:40:00,39920,39960,39875,39940,628
03/08/2007,14:50:00,39935,39960,39915,39920,291
03/08/2007,15:00:00,39920,39935,39885,39905,151
03/08/2007,15:10:00,39905,39905,39850,39880,250
03/08/2007,15:20:00,39875,39875,39815,39860,218
03/08/2007,15:30:00,39855,39930,39820,39925,609
03/08/2007,15:40:00,39920,39925,39770,39770,510
03/08/2007,15:50:00,39780,39795,39670,39685,623
03/08/2007,16:00:00,39685,39695,39495,39570,1301
03/08/2007,16:10:00,39570,39650,39550,39625,606
03/08/2007,16:20:00,39620,39670,39565,39655,455
03/08/2007,16:30:00,39655,39695,39540,39555,632
03/08/2007,16:40:00,39555,39590,39465,39515,601
03/08/2007,16:50:00,39515,39630,39510,39595,408
03/08/2007,17:00:00,39590,39645,39570,39620,482
03/08/2007,17:10:00,39620,39715,39570,39570,757
03/08/2007,17:20:00,39570,39615,39535,39575,525
03/08/2007,17:30:00,39575,39620,39550,39620,236
06/08/2007,09:00:00,39350,39350,39175,39205,1260
06/08/2007,09:10:00,39205,39280,39200,39210,622
06/08/2007,09:20:00,39225,39265,39180,39265,447
06/08/2007,09:30:00,39270,39410,39255,39395,558
06/08/2007,09:40:00,39385,39400,39340,39360,303
06/08/2007,09:50:00,39360,39430,39360,39420,370
06/08/2007,10:00:00,39420,39480,39415,39420,326
06/08/2007,10:10:00,39425,39430,39340,39380,298
06/08/2007,10:20:00,39380,39410,39310,39365,278
06/08/2007,10:30:00,39360,39400,39350,39370,247
06/08/2007,10:40:00,39365,39375,39330,39365,311
06/08/2007,10:50:00,39370,39390,39350,39390,181
06/08/2007,11:00:00,39390,39390,39355,39360,77
06/08/2007,11:10:00,39360,39525,39360,39470,489
06/08/2007,11:20:00,39470,39505,39465,39485,305
06/08/2007,11:30:00,39485,39560,39470,39490,413
06/08/2007,11:40:00,39490,39525,39460,39500,132
06/08/2007,11:50:00,39500,39560,39500,39555,123
06/08/2007,12:00:00,39560,39600,39555,39560,270
06/08/2007,12:10:00,39565,39565,39510,39530,148
06/08/2007,12:20:00,39530,39590,39530,39550,170
06/08/2007,12:30:00,39550,39585,39530,39550,194
06/08/2007,12:40:00,39545,39565,39520,39565,88
06/08/2007,12:50:00,39565,39595,39550,39550,161
06/08/2007,13:00:00,39560,39575,39530,39540,122
06/08/2007,13:10:00,39540,39550,39525,39530,61
06/08/2007,13:20:00,39530,39555,39530,39550,41
06/08/2007,13:30:00,39550,39565,39535,39550,58
06/08/2007,13:40:00,39560,39560,39485,39520,215
06/08/2007,13:50:00,39515,39560,39465,39545,237
06/08/2007,14:00:00,39555,39570,39530,39560,141
06/08/2007,14:10:00,39565,39565,39495,39495,144
06/08/2007,14:20:00,39495,39565,39495,39555,204
06/08/2007,14:30:00,39555,39555,39525,39525,85
06/08/2007,14:40:00,39525,39565,39515,39555,192
06/08/2007,14:50:00,39555,39565,39520,39555,177
06/08/2007,15:00:00,39555,39575,39545,39565,119
06/08/2007,15:10:00,39565,39565,39535,39550,107
06/08/2007,15:20:00,39545,39550,39520,39520,113
06/08/2007,15:30:00,39525,39565,39480,39480,400
06/08/2007,15:40:00,39480,39505,39360,39370,1019
06/08/2007,15:50:00,39365,39490,39320,39490,1011
06/08/2007,16:00:00,39490,39500,39425,39455,644
06/08/2007,16:10:00,39450,39485,39380,39385,585
06/08/2007,16:20:00,39390,39430,39320,39360,925
06/08/2007,16:30:00,39355,39450,39350,39415,643
06/08/2007,16:40:00,39410,39410,39345,39370,414
06/08/2007,16:50:00,39365,39365,39245,39330,668
06/08/2007,17:00:00,39330,39345,39250,39255,462
06/08/2007,17:10:00,39255,39340,39225,39335,593
06/08/2007,17:20:00,39330,39360,39300,39355,637
06/08/2007,17:30:00,39355,39355,39300,39305,346
07/08/2007,09:00:00,39700,39775,39630,39770,1303
07/08/2007,09:10:00,39770,39790,39675,39685,665
07/08/2007,09:20:00,39680,39680,39645,39675,480
07/08/2007,09:30:00,39675,39680,39615,39635,290
07/08/2007,09:40:00,39635,39675,39625,39675,185
07/08/2007,09:50:00,39680,39700,39645,39665,304
07/08/2007,10:00:00,39665,39680,39655,39680,161
07/08/2007,10:10:00,39675,39730,39675,39730,209
07/08/2007,10:20:00,39725,39725,39700,39700,230
07/08/2007,10:30:00,39700,39745,39685,39735,224
07/08/2007,10:40:00,39740,39780,39720,39775,197
07/08/2007,10:50:00,39780,39820,39780,39810,285
07/08/2007,11:00:00,39810,39820,39780,39785,180
07/08/2007,11:10:00,39780,39795,39765,39790,116
07/08/2007,11:20:00,39780,39810,39765,39790,122
07/08/2007,11:30:00,39790,39805,39775,39795,134
07/08/2007,11:40:00,39795,39810,39790,39810,95
07/08/2007,11:50:00,39815,39840,39810,39830,168
07/08/2007,12:00:00,39830,39845,39815,39815,181
07/08/2007,12:10:00,39815,39825,39805,39805,162
07/08/2007,12:20:00,39805,39820,39790,39795,150
07/08/2007,12:30:00,39800,39845,39800,39835,209
07/08/2007,12:40:00,39835,39860,39815,39855,178
07/08/2007,12:50:00,39855,39860,39840,39845,124
07/08/2007,13:00:00,39845,39855,39835,39850,112
07/08/2007,13:10:00,39855,39865,39840,39840,84
07/08/2007,13:20:00,39840,39845,39825,39830,110
07/08/2007,13:30:00,39825,39870,39820,39845,137
07/08/2007,13:40:00,39845,39890,39845,39865,179
07/08/2007,13:50:00,39865,39880,39850,39875,88
07/08/2007,14:00:00,39870,39875,39850,39865,89
07/08/2007,14:10:00,39865,39920,39865,39905,260
07/08/2007,14:20:00,39910,39920,39890,39910,167
07/08/2007,14:30:00,39910,39910,39790,39800,730
07/08/2007,14:40:00,39805,39810,39745,39750,2499
07/08/2007,14:50:00,39745,39780,39735,39775,472
07/08/2007,15:00:00,39780,39780,39730,39735,205
07/08/2007,15:10:00,39730,39735,39700,39720,378
07/08/2007,15:20:00,39720,39745,39710,39740,294
07/08/2007,15:30:00,39735,39750,39680,39735,672
07/08/2007,15:40:00,39730,39765,39725,39760,542
07/08/2007,15:50:00,39760,39830,39750,39830,641
07/08/2007,16:00:00,39830,39935,39820,39925,721
07/08/2007,16:10:00,39920,39945,39865,39890,572
07/08/2007,16:20:00,39885,39920,39855,39880,261
07/08/2007,16:30:00,39875,39900,39860,39870,293
07/08/2007,16:40:00,39870,39895,39830,39890,374
07/08/2007,16:50:00,39885,39895,39860,39885,217
07/08/2007,17:00:00,39885,39980,39885,39950,536
07/08/2007,17:10:00,39945,40000,39945,39980,414
07/08/2007,17:20:00,39990,40125,39975,40075,858
07/08/2007,17:30:00,40065,40115,40010,40020,460
08/08/2007,09:00:00,40220,40360,40160,40355,989
08/08/2007,09:10:00,40360,40385,40350,40360,469
08/08/2007,09:20:00,40365,40365,40300,40305,397
08/08/2007,09:30:00,40305,40320,40280,40300,393
08/08/2007,09:40:00,40300,40330,40295,40320,223
08/08/2007,09:50:00,40320,40340,40300,40335,162
08/08/2007,10:00:00,40335,40335,40290,40290,160
08/08/2007,10:10:00,40300,40315,40285,40305,220
08/08/2007,10:20:00,40305,40305,40280,40280,141
08/08/2007,10:30:00,40280,40285,40265,40285,131
08/08/2007,10:40:00,40280,40280,40225,40230,295
08/08/2007,10:50:00,40230,40230,40190,40200,300
08/08/2007,11:00:00,40195,40205,40145,40175,422
08/08/2007,11:10:00,40180,40225,40160,40215,201
08/08/2007,11:20:00,40220,40225,40195,40205,77
08/08/2007,11:30:00,40205,40220,40165,40185,93
08/08/2007,11:40:00,40190,40230,40180,40225,192
08/08/2007,11:50:00,40225,40265,40225,40230,176
08/08/2007,12:00:00,40230,40280,40230,40280,132
08/08/2007,12:10:00,40280,40290,40255,40290,134
08/08/2007,12:20:00,40290,40320,40280,40300,90
08/08/2007,12:30:00,40305,40310,40285,40285,83
08/08/2007,12:40:00,40290,40325,40290,40315,120
08/08/2007,12:50:00,40310,40320,40295,40295,149
08/08/2007,13:00:00,40295,40340,40295,40325,144
08/08/2007,13:10:00,40325,40355,40315,40340,118
08/08/2007,13:20:00,40340,40370,40340,40365,54
08/08/2007,13:30:00,40360,40375,40345,40365,123
08/08/2007,13:40:00,40370,40375,40340,40355,74
08/08/2007,13:50:00,40355,40395,40355,40390,115
08/08/2007,14:00:00,40385,40395,40380,40395,56
08/08/2007,14:10:00,40395,40395,40345,40355,186
08/08/2007,14:20:00,40355,40360,40330,40340,116
08/08/2007,14:30:00,40340,40380,40335,40370,127
08/08/2007,14:40:00,40370,40380,40340,40345,71
08/08/2007,14:50:00,40345,40350,40265,40265,245
08/08/2007,15:00:00,40270,40285,40255,40270,252
08/08/2007,15:10:00,40270,40275,40255,40260,95
08/08/2007,15:20:00,40265,40295,40265,40280,111
08/08/2007,15:30:00,40280,40335,40270,40310,527
08/08/2007,15:40:00,40305,40365,40305,40350,381
08/08/2007,15:50:00,40350,40385,40345,40365,333
08/08/2007,16:00:00,40365,40415,40355,40370,603
08/08/2007,16:10:00,40370,40500,40370,40495,776
08/08/2007,16:20:00,40490,40580,40485,40540,722
08/08/2007,16:30:00,40540,40645,40535,40635,577
08/08/2007,16:40:00,40635,40710,40615,40700,606
08/08/2007,16:50:00,40700,40835,40670,40835,605
08/08/2007,17:00:00,40830,40865,40760,40770,631
08/08/2007,17:10:00,40770,40810,40760,40790,308
08/08/2007,17:20:00,40800,40890,40785,40860,557
08/08/2007,17:30:00,40855,40860,40750,40765,382
09/08/2007,09:00:00,40660,40685,40580,40620,696
09/08/2007,09:10:00,40620,40710,40605,40650,338
09/08/2007,09:20:00,40650,40660,40585,40590,425
09/08/2007,09:30:00,40590,40630,40545,40600,585
09/08/2007,09:40:00,40605,40705,40600,40655,433
09/08/2007,09:50:00,40655,40680,40635,40635,311
09/08/2007,10:00:00,40635,40660,40585,40605,320
09/08/2007,10:10:00,40610,40630,40520,40540,411
09/08/2007,10:20:00,40545,40575,40530,40560,265
09/08/2007,10:30:00,40560,40560,40460,40505,589
09/08/2007,10:40:00,40500,40600,40475,40555,624
09/08/2007,10:50:00,40555,40560,40510,40535,203
09/08/2007,11:00:00,40530,40560,40420,40465,522
09/08/2007,11:10:00,40470,40540,40440,40535,349
09/08/2007,11:20:00,40540,40615,40540,40555,553
09/08/2007,11:30:00,40555,40660,40540,40580,415
09/08/2007,11:40:00,40575,40640,40560,40605,370
09/08/2007,11:50:00,40610,40610,40520,40590,401
09/08/2007,12:00:00,40590,40640,40580,40600,360
09/08/2007,12:10:00,40600,40675,40590,40660,287
09/08/2007,12:20:00,40660,40675,40595,40610,253
09/08/2007,12:30:00,40605,40665,40580,40600,315
09/08/2007,12:40:00,40595,40620,40580,40580,207
09/08/2007,12:50:00,40580,40580,40450,40465,583
09/08/2007,13:00:00,40460,40530,40455,40525,397
09/08/2007,13:10:00,40520,40560,40490,40560,300
09/08/2007,13:20:00,40560,40585,40385,40395,854
09/08/2007,13:30:00,40395,40470,40395,40455,439
09/08/2007,13:40:00,40455,40500,40440,40490,295
09/08/2007,13:50:00,40495,40525,40460,40510,208
09/08/2007,14:00:00,40510,40610,40505,40585,357
09/08/2007,14:10:00,40585,40600,40540,40560,415
09/08/2007,14:20:00,40565,40570,40450,40485,428
09/08/2007,14:30:00,40485,40555,40400,40415,530
09/08/2007,14:40:00,40415,40425,40280,40345,1111
09/08/2007,14:50:00,40345,40350,40200,40215,985
09/08/2007,15:00:00,40205,40210,40095,40145,989
09/08/2007,15:10:00,40150,40290,40130,40180,815
09/08/2007,15:20:00,40180,40230,40105,40220,590
09/08/2007,15:30:00,40220,40250,40070,40175,1031
09/08/2007,15:40:00,40180,40285,40160,40275,889
09/08/2007,15:50:00,40270,40300,40175,40225,677
09/08/2007,16:00:00,40220,40340,40195,40230,735
09/08/2007,16:10:00,40230,40415,40220,40355,680
09/08/2007,16:20:00,40355,40420,40275,40400,729
09/08/2007,16:30:00,40395,40545,40345,40370,1208
09/08/2007,16:40:00,40370,40445,40295,40330,1070
09/08/2007,16:50:00,40335,40415,40285,40360,985
09/08/2007,17:00:00,40360,40450,40320,40415,861
09/08/2007,17:10:00,40415,40465,40325,40340,715
09/08/2007,17:20:00,40340,40350,40240,40265,424
09/08/2007,17:30:00,40265,40330,40245,40320,346
10/08/2007,09:00:00,39950,39950,39540,39660,1094
10/08/2007,09:10:00,39655,39730,39605,39720,850
10/08/2007,09:20:00,39720,39775,39635,39640,621
10/08/2007,09:30:00,39640,39660,39555,39640,862
10/08/2007,09:40:00,39640,39710,39575,39700,606
10/08/2007,09:50:00,39705,39710,39600,39620,364
10/08/2007,10:00:00,39610,39670,39570,39665,568
10/08/2007,10:10:00,39665,39715,39660,39705,477
10/08/2007,10:20:00,39710,39825,39700,39800,579
10/08/2007,10:30:00,39800,39845,39735,39765,687
10/08/2007,10:40:00,39770,39770,39695,39745,415
10/08/2007,10:50:00,39740,39760,39720,39740,317
10/08/2007,11:00:00,39740,39810,39725,39790,240
10/08/2007,11:10:00,39790,39790,39665,39680,252
10/08/2007,11:20:00,39680,39685,39630,39665,329
10/08/2007,11:30:00,39665,39665,39610,39660,218
10/08/2007,11:40:00,39665,39670,39595,39620,251
10/08/2007,11:50:00,39615,39615,39525,39535,422
10/08/2007,12:00:00,39540,39550,39530,39535,167
10/08/2007,12:10:00,39535,39555,39320,39335,929
10/08/2007,12:20:00,39330,39425,39310,39410,766
10/08/2007,12:30:00,39415,39425,39145,39210,1180
10/08/2007,12:40:00,39215,39225,39065,39070,649
10/08/2007,12:50:00,39075,39245,39075,39240,717
10/08/2007,13:00:00,39240,39245,39010,39035,680
10/08/2007,13:10:00,39035,39165,39035,39055,549
10/08/2007,13:20:00,39050,39100,39020,39055,396
10/08/2007,13:30:00,39055,39165,39040,39070,433
10/08/2007,13:40:00,39075,39090,39030,39045,418
10/08/2007,13:50:00,39050,39060,38935,38970,875
10/08/2007,14:00:00,38975,39110,38955,39075,711
10/08/2007,14:10:00,39075,39165,39055,39130,546
10/08/2007,14:20:00,39130,39255,39095,39175,828
10/08/2007,14:30:00,39170,39240,39065,39130,1149
10/08/2007,14:40:00,39130,39180,39105,39140,277
10/08/2007,14:50:00,39135,39185,39080,39185,387
10/08/2007,15:00:00,39185,39230,39165,39220,364
10/08/2007,15:10:00,39205,39380,39180,39380,732
10/08/2007,15:20:00,39380,39410,39280,39315,694
10/08/2007,15:30:00,39315,39350,39115,39170,1027
10/08/2007,15:40:00,39175,39250,39085,39205,1048
10/08/2007,15:50:00,39205,39330,39170,39275,845
10/08/2007,16:00:00,39275,39350,39190,39225,532
10/08/2007,16:10:00,39225,39320,39215,39265,479
10/08/2007,16:20:00,39265,39280,39045,39080,544
10/08/2007,16:30:00,39075,39130,38925,38970,706
10/08/2007,16:40:00,38975,39115,38965,39050,656
10/08/2007,16:50:00,39055,39210,39020,39160,675
10/08/2007,17:00:00,39150,39335,39140,39235,807
10/08/2007,17:10:00,39240,39365,39205,39330,768
10/08/2007,17:20:00,39340,39360,39205,39215,824
10/08/2007,17:30:00,39220,39225,39115,39130,532
13/08/2007,09:00:00,39545,39625,39460,39530,949
13/08/2007,09:10:00,39530,39550,39480,39490,469
13/08/2007,09:20:00,39485,39510,39420,39505,419
13/08/2007,09:30:00,39515,39620,39510,39595,421
13/08/2007,09:40:00,39590,39660,39570,39590,564
13/08/2007,09:50:00,39610,39635,39580,39580,242
13/08/2007,10:00:00,39580,39620,39570,39620,186
13/08/2007,10:10:00,39615,39620,39555,39575,354
13/08/2007,10:20:00,39580,39580,39530,39535,187
13/08/2007,10:30:00,39535,39535,39475,39515,378
13/08/2007,10:40:00,39520,39525,39485,39495,230
13/08/2007,10:50:00,39500,39505,39430,39465,327
13/08/2007,11:00:00,39465,39470,39395,39405,360
13/08/2007,11:10:00,39405,39445,39380,39405,418
13/08/2007,11:20:00,39405,39430,39400,39410,220
13/08/2007,11:30:00,39420,39420,39340,39370,268
13/08/2007,11:40:00,39370,39375,39330,39360,235
13/08/2007,11:50:00,39360,39360,39320,39330,150
13/08/2007,12:00:00,39330,39395,39330,39370,209
13/08/2007,12:10:00,39370,39390,39370,39375,77
13/08/2007,12:20:00,39380,39380,39350,39350,138
13/08/2007,12:30:00,39350,39370,39325,39365,99
13/08/2007,12:40:00,39370,39405,39370,39405,101
13/08/2007,12:50:00,39405,39410,39355,39365,130
13/08/2007,13:00:00,39365,39400,39365,39390,76
13/08/2007,13:10:00,39405,39435,39405,39435,103
13/08/2007,13:20:00,39440,39455,39415,39415,98
13/08/2007,13:30:00,39425,39470,39410,39455,104
13/08/2007,13:40:00,39455,39545,39455,39540,125
13/08/2007,13:50:00,39540,39595,39535,39570,217
13/08/2007,14:00:00,39575,39600,39565,39585,210
13/08/2007,14:10:00,39580,39645,39570,39635,356
13/08/2007,14:20:00,39630,39635,39585,39585,184
13/08/2007,14:30:00,39585,39725,39575,39660,710
13/08/2007,14:40:00,39660,39720,39645,39710,432
13/08/2007,14:50:00,39710,39725,39695,39710,186
13/08/2007,15:00:00,39710,39790,39690,39770,454
13/08/2007,15:10:00,39775,39810,39775,39795,210
13/08/2007,15:20:00,39795,39810,39760,39760,168
13/08/2007,15:30:00,39760,39820,39760,39785,283
13/08/2007,15:40:00,39790,39795,39710,39740,341
13/08/2007,15:50:00,39745,39755,39635,39690,436
13/08/2007,16:00:00,39685,39775,39685,39710,372
13/08/2007,16:10:00,39715,39760,39675,39715,285
13/08/2007,16:20:00,39720,39780,39715,39765,374
13/08/2007,16:30:00,39765,39770,39715,39730,261
13/08/2007,16:40:00,39730,39730,39655,39720,298
13/08/2007,16:50:00,39725,39735,39660,39710,315
13/08/2007,17:00:00,39710,39715,39595,39595,343
13/08/2007,17:10:00,39600,39700,39600,39700,363
13/08/2007,17:20:00,39700,39775,39700,39735,617
13/08/2007,17:30:00,39735,39760,39715,39730,230
14/08/2007,09:00:00,39690,39690,39330,39340,568
14/08/2007,09:10:00,39340,39435,39335,39415,314
14/08/2007,09:20:00,39415,39495,39415,39470,363
14/08/2007,09:30:00,39470,39550,39430,39535,303
14/08/2007,09:40:00,39535,39590,39500,39580,228
14/08/2007,09:50:00,39585,39600,39485,39510,325
14/08/2007,10:00:00,39510,39555,39510,39555,158
14/08/2007,10:10:00,39555,39565,39500,39505,172
14/08/2007,10:20:00,39500,39540,39490,39495,183
14/08/2007,10:30:00,39500,39510,39450,39475,244
14/08/2007,10:40:00,39470,39515,39470,39515,128
14/08/2007,10:50:00,39515,39520,39500,39515,81
14/08/2007,11:00:00,39525,39570,39515,39545,243
14/08/2007,11:10:00,39540,39565,39540,39560,272
14/08/2007,11:20:00,39565,39615,39565,39590,172
14/08/2007,11:30:00,39590,39695,39590,39680,422
14/08/2007,11:40:00,39680,39710,39655,39655,332
14/08/2007,11:50:00,39655,39655,39625,39635,295
14/08/2007,12:00:00,39640,39670,39625,39660,210
14/08/2007,12:10:00,39660,39720,39660,39670,264
14/08/2007,12:20:00,39670,39715,39660,39675,219
14/08/2007,12:30:00,39670,39670,39580,39615,462
14/08/2007,12:40:00,39615,39665,39615,39645,106
14/08/2007,12:50:00,39655,39680,39635,39650,94
14/08/2007,13:00:00,39655,39655,39615,39625,85
14/08/2007,13:10:00,39625,39660,39625,39650,81
14/08/2007,13:20:00,39650,39705,39650,39690,101
14/08/2007,13:30:00,39690,39710,39690,39700,43
14/08/2007,13:40:00,39700,39710,39685,39685,42
14/08/2007,13:50:00,39695,39700,39645,39655,88
14/08/2007,14:00:00,39655,39670,39625,39645,279
14/08/2007,14:10:00,39660,39685,39645,39650,244
14/08/2007,14:20:00,39650,39690,39645,39660,226
14/08/2007,14:30:00,39675,39730,39630,39715,566
14/08/2007,14:40:00,39720,39820,39720,39820,474
14/08/2007,14:50:00,39825,39880,39825,39865,423
14/08/2007,15:00:00,39870,39895,39840,39870,305
14/08/2007,15:10:00,39870,39875,39850,39875,266
14/08/2007,15:20:00,39875,39915,39875,39910,235
14/08/2007,15:30:00,39910,39980,39850,39890,789
14/08/2007,15:40:00,39890,39950,39845,39880,560
14/08/2007,15:50:00,39875,39900,39835,39890,494
14/08/2007,16:00:00,39890,39915,39785,39810,555
14/08/2007,16:10:00,39820,39850,39685,39765,807
14/08/2007,16:20:00,39765,39770,39640,39680,700
14/08/2007,16:30:00,39675,39750,39650,39740,574
14/08/2007,16:40:00,39740,39745,39665,39710,362
14/08/2007,16:50:00,39710,39715,39570,39610,712
14/08/2007,17:00:00,39610,39610,39300,39320,1156
14/08/2007,17:10:00,39325,39470,39315,39445,863
14/08/2007,17:20:00,39440,39485,39385,39460,632
14/08/2007,17:30:00,39460,39540,39410,39520,366
16/08/2007,09:00:00,38650,38670,38500,38600,1486
16/08/2007,09:10:00,38600,38730,38575,38710,751
16/08/2007,09:20:00,38720,38770,38700,38725,475
16/08/2007,09:30:00,38720,38730,38635,38720,440
16/08/2007,09:40:00,38715,38855,38715,38825,568
16/08/2007,09:50:00,38825,38875,38805,38855,596
16/08/2007,10:00:00,38850,38865,38675,38725,752
16/08/2007,10:10:00,38720,38740,38660,38740,456
16/08/2007,10:20:00,38735,38790,38710,38745,364
16/08/2007,10:30:00,38745,38790,38710,38725,347
16/08/2007,10:40:00,38730,38750,38680,38725,436
16/08/2007,10:50:00,38725,38760,38705,38730,231
16/08/2007,11:00:00,38730,38790,38690,38705,625
16/08/2007,11:10:00,38700,38720,38625,38650,826
16/08/2007,11:20:00,38645,38670,38475,38515,892
16/08/2007,11:30:00,38520,38610,38460,38565,814
16/08/2007,11:40:00,38570,38595,38485,38520,785
16/08/2007,11:50:00,38515,38640,38515,38590,584
16/08/2007,12:00:00,38590,38640,38575,38600,354
16/08/2007,12:10:00,38595,38625,38560,38605,287
16/08/2007,12:20:00,38600,38625,38585,38600,162
16/08/2007,12:30:00,38600,38605,38390,38390,827
16/08/2007,12:40:00,38400,38540,38390,38525,546
16/08/2007,12:50:00,38515,38580,38505,38515,408
16/08/2007,13:00:00,38510,38530,38465,38475,258
16/08/2007,13:10:00,38465,38500,38440,38465,322
16/08/2007,13:20:00,38465,38470,38370,38400,517
16/08/2007,13:30:00,38400,38530,38385,38500,482
16/08/2007,13:40:00,38505,38510,38365,38380,461
16/08/2007,13:50:00,38380,38400,38300,38380,935
16/08/2007,14:00:00,38380,38390,38305,38350,401
16/08/2007,14:10:00,38350,38395,38330,38395,380
16/08/2007,14:20:00,38395,38485,38370,38470,565
16/08/2007,14:30:00,38470,38525,38375,38500,600
16/08/2007,14:40:00,38505,38520,38410,38500,354
16/08/2007,14:50:00,38495,38580,38495,38530,503
16/08/2007,15:00:00,38525,38525,38410,38460,720
16/08/2007,15:10:00,38465,38480,38445,38455,185
16/08/2007,15:20:00,38450,38480,38415,38470,223
16/08/2007,15:30:00,38475,38550,38445,38535,780
16/08/2007,15:40:00,38535,38650,38480,38570,1288
16/08/2007,15:50:00,38575,38575,38415,38415,758
16/08/2007,16:00:00,38420,38435,38330,38365,1094
16/08/2007,16:10:00,38380,38410,38300,38325,1005
16/08/2007,16:20:00,38330,38340,38195,38195,1170
16/08/2007,16:30:00,38195,38285,38135,38285,883
16/08/2007,16:40:00,38285,38340,38230,38270,763
16/08/2007,16:50:00,38270,38360,38235,38235,1060
16/08/2007,17:00:00,38235,38310,38210,38275,631
16/08/2007,17:10:00,38280,38300,38125,38140,633
16/08/2007,17:20:00,38145,38145,38060,38140,1301
16/08/2007,17:30:00,38140,38180,38105,38155,789
17/08/2007,09:00:00,37840,37995,37710,37755,1024
17/08/2007,09:10:00,37755,38110,37750,38075,1147
17/08/2007,09:20:00,38080,38330,38080,38330,951
17/08/2007,09:30:00,38325,38355,38235,38330,906
17/08/2007,09:40:00,38335,38505,38330,38485,1306
17/08/2007,09:50:00,38485,38500,38385,38440,961
17/08/2007,10:00:00,38430,38460,38390,38430,773
17/08/2007,10:10:00,38425,38430,38290,38380,761
17/08/2007,10:20:00,38375,38405,38300,38395,654
17/08/2007,10:30:00,38380,38390,38305,38330,461
17/08/2007,10:40:00,38330,38335,38255,38270,641
17/08/2007,10:50:00,38270,38330,38255,38310,393
17/08/2007,11:00:00,38310,38400,38305,38385,304
17/08/2007,11:10:00,38385,38385,38295,38305,221
17/08/2007,11:20:00,38300,38300,38200,38260,473
17/08/2007,11:30:00,38255,38255,38095,38145,473
17/08/2007,11:40:00,38145,38160,38085,38150,353
17/08/2007,11:50:00,38145,38265,38120,38170,481
17/08/2007,12:00:00,38175,38225,38160,38185,238
17/08/2007,12:10:00,38185,38195,38160,38180,79
17/08/2007,12:20:00,38175,38175,38040,38065,408
17/08/2007,12:30:00,38065,38165,38065,38165,325
17/08/2007,12:40:00,38170,38205,38110,38160,326
17/08/2007,12:50:00,38155,38180,38075,38125,358
17/08/2007,13:00:00,38115,38135,38045,38085,240
17/08/2007,13:10:00,38085,38085,38030,38035,137
17/08/2007,13:20:00,38045,38065,37940,37950,276
17/08/2007,13:30:00,37950,38000,37945,37980,200
17/08/2007,13:40:00,37975,38055,37970,38045,252
17/08/2007,13:50:00,38055,38175,38045,38175,396
17/08/2007,14:00:00,38175,38210,38100,38210,436
17/08/2007,14:10:00,38210,38680,38175,38680,1812
17/08/2007,14:20:00,38680,38935,38600,38880,1770
17/08/2007,14:30:00,38880,39290,38875,38990,1677
17/08/2007,14:40:00,39010,39220,38960,39160,894
17/08/2007,14:50:00,39150,39185,38940,38940,1000
17/08/2007,15:00:00,38950,39120,38905,39120,809
17/08/2007,15:10:00,39110,39165,39045,39110,588
17/08/2007,15:20:00,39115,39135,39050,39075,358
17/08/2007,15:30:00,39070,39175,39015,39170,676
17/08/2007,15:40:00,39170,39175,38990,39055,591
17/08/2007,15:50:00,39050,39070,38860,38895,801
17/08/2007,16:00:00,38870,38970,38850,38875,1061
17/08/2007,16:10:00,38875,38940,38770,38785,607
17/08/2007,16:20:00,38780,38840,38730,38750,733
17/08/2007,16:30:00,38740,38780,38635,38725,853
17/08/2007,16:40:00,38720,38745,38500,38515,882
17/08/2007,16:50:00,38510,38695,38505,38665,857
17/08/2007,17:00:00,38675,38820,38665,38705,756
17/08/2007,17:10:00,38695,38885,38695,38820,684
17/08/2007,17:20:00,38830,38920,38790,38845,799
17/08/2007,17:30:00,38835,38890,38750,38860,564
20/08/2007,09:00:00,39190,39190,39000,39045,787
20/08/2007,09:10:00,39055,39165,39030,39125,541
20/08/2007,09:20:00,39120,39170,39120,39160,526
20/08/2007,09:30:00,39155,39220,39155,39200,447
20/08/2007,09:40:00,39200,39290,39165,39280,525
20/08/2007,09:50:00,39275,39295,39200,39290,493
20/08/2007,10:00:00,39290,39305,39235,39265,461
20/08/2007,10:10:00,39260,39280,39205,39215,294
20/08/2007,10:20:00,39215,39220,39160,39170,221
20/08/2007,10:30:00,39165,39205,39130,39180,273
20/08/2007,10:40:00,39180,39185,39135,39160,253
20/08/2007,10:50:00,39155,39225,39130,39170,252
20/08/2007,11:00:00,39180,39180,39105,39180,316
20/08/2007,11:10:00,39180,39215,39165,39200,318
20/08/2007,11:20:00,39205,39245,39200,39210,221
20/08/2007,11:30:00,39215,39225,39170,39175,149
20/08/2007,11:40:00,39175,39195,39145,39155,203
20/08/2007,11:50:00,39155,39175,39120,39140,199
20/08/2007,12:00:00,39140,39145,39070,39095,259
20/08/2007,12:10:00,39100,39115,39065,39095,258
20/08/2007,12:20:00,39090,39145,39085,39130,117
20/08/2007,12:30:00,39135,39200,39135,39170,231
20/08/2007,12:40:00,39170,39195,39165,39185,82
20/08/2007,12:50:00,39190,39200,39155,39155,80
20/08/2007,13:00:00,39150,39170,39120,39155,113
20/08/2007,13:10:00,39155,39175,39135,39175,66
20/08/2007,13:20:00,39175,39225,39155,39220,111
20/08/2007,13:30:00,39220,39225,39200,39215,116
20/08/2007,13:40:00,39205,39205,39185,39185,66
20/08/2007,13:50:00,39180,39200,39180,39190,88
20/08/2007,14:00:00,39190,39225,39180,39210,92
20/08/2007,14:10:00,39210,39245,39195,39225,155
20/08/2007,14:20:00,39225,39300,39225,39250,326
20/08/2007,14:30:00,39250,39280,39225,39255,226
20/08/2007,14:40:00,39245,39250,39180,39205,200
20/08/2007,14:50:00,39195,39250,39170,39250,156
20/08/2007,15:00:00,39250,39255,39225,39255,113
20/08/2007,15:10:00,39255,39275,39230,39245,130
20/08/2007,15:20:00,39245,39255,39190,39230,128
20/08/2007,15:30:00,39220,39260,39160,39160,610
20/08/2007,15:40:00,39165,39175,39040,39050,836
20/08/2007,15:50:00,39050,39120,39045,39105,599
20/08/2007,16:00:00,39105,39165,39085,39160,582
20/08/2007,16:10:00,39160,39185,39100,39165,374
20/08/2007,16:20:00,39160,39185,39085,39085,369
20/08/2007,16:30:00,39080,39130,39025,39115,392
20/08/2007,16:40:00,39110,39155,39045,39055,362
20/08/2007,16:50:00,39060,39120,39055,39120,253
20/08/2007,17:00:00,39130,39135,39005,39065,433
20/08/2007,17:10:00,39060,39125,39050,39085,288
20/08/2007,17:20:00,39085,39115,39055,39070,534
20/08/2007,17:30:00,39065,39105,39030,39050,323
21/08/2007,09:00:00,39150,39230,39060,39090,590
21/08/2007,09:10:00,39080,39105,38905,38930,682
21/08/2007,09:20:00,38930,38980,38915,38955,527
21/08/2007,09:30:00,38950,39000,38925,38985,675
21/08/2007,09:40:00,38980,38995,38915,38960,569
21/08/2007,09:50:00,38955,38970,38915,38955,415
21/08/2007,10:00:00,38955,38985,38825,38840,564
21/08/2007,10:10:00,38845,38910,38830,38885,575
21/08/2007,10:20:00,38885,38925,38850,38895,517
21/08/2007,10:30:00,38895,38935,38875,38900,300
21/08/2007,10:40:00,38900,38930,38880,38905,195
21/08/2007,10:50:00,38905,38910,38880,38905,107
21/08/2007,11:00:00,38910,38910,38860,38895,277
21/08/2007,11:10:00,38900,38935,38895,38920,163
21/08/2007,11:20:00,38925,39005,38920,39000,397
21/08/2007,11:30:00,39005,39045,38995,39045,480
21/08/2007,11:40:00,39045,39105,39030,39085,387
21/08/2007,11:50:00,39090,39090,39015,39015,283
21/08/2007,12:00:00,39015,39030,38975,38990,186
21/08/2007,12:10:00,38985,39020,38960,38975,250
21/08/2007,12:20:00,38975,39005,38950,38965,166
21/08/2007,12:30:00,38970,38995,38910,38920,202
21/08/2007,12:40:00,38915,38980,38890,38980,314
21/08/2007,12:50:00,38980,39130,38980,39120,539
21/08/2007,13:00:00,39115,39140,39050,39060,510
21/08/2007,13:10:00,39055,39135,39035,39125,214
21/08/2007,13:20:00,39135,39225,39115,39140,553
21/08/2007,13:30:00,39140,39165,39095,39150,364
21/08/2007,13:40:00,39155,39245,39120,39170,455
21/08/2007,13:50:00,39170,39265,39155,39240,320
21/08/2007,14:00:00,39240,39305,39220,39275,568
21/08/2007,14:10:00,39280,39310,39160,39200,776
21/08/2007,14:20:00,39200,39225,39100,39140,675
21/08/2007,14:30:00,39140,39200,39130,39150,332
21/08/2007,14:40:00,39145,39155,39125,39135,125
21/08/2007,14:50:00,39130,39130,39060,39070,406
21/08/2007,15:00:00,39060,39100,39010,39030,454
21/08/2007,15:10:00,39025,39065,38985,39055,521
21/08/2007,15:20:00,39055,39070,39020,39060,253
21/08/2007,15:30:00,39050,39055,38965,39035,442
21/08/2007,15:40:00,39030,39150,39020,39065,671
21/08/2007,15:50:00,39065,39180,39065,39130,490
21/08/2007,16:00:00,39115,39140,39040,39065,374
21/08/2007,16:10:00,39060,39070,39010,39045,513
21/08/2007,16:20:00,39040,39060,38975,39030,428
21/08/2007,16:30:00,39030,39090,39030,39090,292
21/08/2007,16:40:00,39090,39100,39030,39065,429
21/08/2007,16:50:00,39050,39085,39040,39085,270
21/08/2007,17:00:00,39090,39140,39040,39045,462
21/08/2007,17:10:00,39040,39065,38975,39045,434
21/08/2007,17:20:00,39045,39115,39010,39115,543
21/08/2007,17:30:00,39120,39185,39115,39130,482
22/08/2007,09:00:00,39125,39335,39125,39305,890
22/08/2007,09:10:00,39310,39400,39305,39335,659
22/08/2007,09:20:00,39340,39485,39340,39455,594
22/08/2007,09:30:00,39455,39490,39435,39465,532
22/08/2007,09:40:00,39460,39480,39435,39465,250
22/08/2007,09:50:00,39470,39495,39425,39450,465
22/08/2007,10:00:00,39450,39525,39445,39505,540
22/08/2007,10:10:00,39495,39525,39475,39490,307
22/08/2007,10:20:00,39495,39540,39480,39510,348
22/08/2007,10:30:00,39505,39535,39480,39485,215
22/08/2007,10:40:00,39480,39495,39460,39495,153
22/08/2007,10:50:00,39495,39500,39450,39450,126
22/08/2007,11:00:00,39455,39485,39440,39485,199
22/08/2007,11:10:00,39480,39480,39440,39455,171
22/08/2007,11:20:00,39455,39480,39445,39460,152
22/08/2007,11:30:00,39455,39475,39445,39460,92
22/08/2007,11:40:00,39455,39460,39420,39435,107
22/08/2007,11:50:00,39435,39450,39430,39435,59
22/08/2007,12:00:00,39435,39465,39430,39465,59
22/08/2007,12:10:00,39465,39465,39450,39460,32
22/08/2007,12:20:00,39465,39500,39460,39500,86
22/08/2007,12:30:00,39505,39590,39505,39590,341
22/08/2007,12:40:00,39590,39630,39575,39580,393
22/08/2007,12:50:00,39580,39595,39580,39585,72
22/08/2007,13:00:00,39580,39590,39525,39540,146
22/08/2007,13:10:00,39535,39565,39520,39550,328
22/08/2007,13:20:00,39545,39560,39540,39560,108
22/08/2007,13:30:00,39550,39565,39520,39525,127
22/08/2007,13:40:00,39530,39550,39520,39530,56
22/08/2007,13:50:00,39535,39570,39535,39565,108
22/08/2007,14:00:00,39565,39590,39560,39580,98
22/08/2007,14:10:00,39580,39625,39570,39620,163
22/08/2007,14:20:00,39625,39670,39600,39620,427
22/08/2007,14:30:00,39615,39615,39560,39595,174
22/08/2007,14:40:00,39600,39630,39585,39610,152
22/08/2007,14:50:00,39610,39655,39595,39650,196
22/08/2007,15:00:00,39650,39685,39620,39620,230
22/08/2007,15:10:00,39620,39660,39620,39645,90
22/08/2007,15:20:00,39645,39660,39640,39650,129
22/08/2007,15:30:00,39655,39765,39650,39720,623
22/08/2007,15:40:00,39720,39770,39710,39715,379
22/08/2007,15:50:00,39710,39715,39680,39680,419
22/08/2007,16:00:00,39675,39725,39640,39715,446
22/08/2007,16:10:00,39720,39765,39705,39705,396
22/08/2007,16:20:00,39700,39730,39680,39725,191
22/08/2007,16:30:00,39725,39750,39685,39745,221
22/08/2007,16:40:00,39745,39780,39720,39760,252
22/08/2007,16:50:00,39760,39800,39740,39740,287
22/08/2007,17:00:00,39745,39750,39655,39680,459
22/08/2007,17:10:00,39690,39745,39670,39730,439
22/08/2007,17:20:00,39725,39770,39690,39720,676
22/08/2007,17:30:00,39745,39750,39665,39680,368
23/08/2007,09:00:00,39920,40020,39920,39990,840
23/08/2007,09:10:00,39990,40055,39980,40010,725
23/08/2007,09:20:00,40010,40085,40000,40070,482
23/08/2007,09:30:00,40070,40100,40035,40085,385
23/08/2007,09:40:00,40085,40100,40035,40040,357
23/08/2007,09:50:00,40035,40055,39985,40000,510
23/08/2007,10:00:00,40000,40055,40000,40020,334
23/08/2007,10:10:00,40020,40040,40010,40025,180
23/08/2007,10:20:00,40020,40050,40010,40025,293
23/08/2007,10:30:00,40030,40030,40000,40015,217
23/08/2007,10:40:00,40010,40010,39965,39990,356
23/08/2007,10:50:00,39990,39995,39960,39995,329
23/08/2007,11:00:00,39990,40015,39980,40005,196
23/08/2007,11:10:00,40000,40015,39990,39995,141
23/08/2007,11:20:00,39995,40020,39990,40005,82
23/08/2007,11:30:00,40000,40020,39985,40020,76
23/08/2007,11:40:00,40015,40040,40010,40025,135
23/08/2007,11:50:00,40025,40025,40005,40010,42
23/08/2007,12:00:00,40010,40040,40005,40010,98
23/08/2007,12:10:00,40010,40010,39975,39975,125
23/08/2007,12:20:00,39975,40005,39965,40005,115
23/08/2007,12:30:00,40005,40015,39980,39985,59
23/08/2007,12:40:00,39985,39985,39945,39960,155
23/08/2007,12:50:00,39965,39980,39965,39975,56
23/08/2007,13:00:00,39975,39985,39970,39975,26
23/08/2007,13:10:00,39970,39980,39960,39970,59
23/08/2007,13:20:00,39975,39990,39975,39980,37
23/08/2007,13:30:00,39980,39990,39965,39970,28
23/08/2007,13:40:00,39965,39965,39915,39920,255
23/08/2007,13:50:00,39915,39930,39895,39910,262
23/08/2007,14:00:00,39905,39915,39865,39900,283
23/08/2007,14:10:00,39895,39905,39870,39870,111
23/08/2007,14:20:00,39870,39930,39870,39915,154
23/08/2007,14:30:00,39915,39960,39910,39920,183
23/08/2007,14:40:00,39915,39920,39880,39880,154
23/08/2007,14:50:00,39880,39890,39845,39850,104
23/08/2007,15:00:00,39850,39870,39835,39860,227
23/08/2007,15:10:00,39865,39915,39865,39905,165
23/08/2007,15:20:00,39905,39910,39880,39895,162
23/08/2007,15:30:00,39890,39935,39860,39910,486
23/08/2007,15:40:00,39905,39905,39825,39850,517
23/08/2007,15:50:00,39850,39870,39810,39860,543
23/08/2007,16:00:00,39860,39890,39830,39855,327
23/08/2007,16:10:00,39855,39870,39770,39800,614
23/08/2007,16:20:00,39795,39855,39785,39830,450
23/08/2007,16:30:00,39830,39900,39815,39900,350
23/08/2007,16:40:00,39895,39915,39870,39900,312
23/08/2007,16:50:00,39905,39920,39895,39915,209
23/08/2007,17:00:00,39910,39920,39865,39890,243
23/08/2007,17:10:00,39885,39890,39810,39860,552
23/08/2007,17:20:00,39860,39900,39835,39880,466
23/08/2007,17:30:00,39860,39880,39760,39795,488
24/08/2007,09:00:00,39650,39705,39620,39680,443
24/08/2007,09:10:00,39685,39715,39660,39675,268
24/08/2007,09:20:00,39670,39690,39645,39660,374
24/08/2007,09:30:00,39665,39755,39665,39735,311
24/08/2007,09:40:00,39745,39820,39735,39795,614
24/08/2007,09:50:00,39800,39825,39765,39820,313
24/08/2007,10:00:00,39825,39840,39785,39830,270
24/08/2007,10:10:00,39835,39845,39795,39800,211
24/08/2007,10:20:00,39805,39825,39800,39805,108
24/08/2007,10:30:00,39805,39820,39790,39800,116
24/08/2007,10:40:00,39805,39825,39805,39815,89
24/08/2007,10:50:00,39815,39820,39775,39785,132
24/08/2007,11:00:00,39785,39790,39750,39780,274
24/08/2007,11:10:00,39780,39780,39735,39745,153
24/08/2007,11:20:00,39745,39790,39740,39775,230
24/08/2007,11:30:00,39780,39800,39780,39785,140
24/08/2007,11:40:00,39790,39790,39760,39770,85
24/08/2007,11:50:00,39760,39785,39750,39780,73
24/08/2007,12:00:00,39780,39815,39775,39815,87
24/08/2007,12:10:00,39815,39840,39805,39825,120
24/08/2007,12:20:00,39820,39825,39780,39780,104
24/08/2007,12:30:00,39780,39805,39770,39805,171
24/08/2007,12:40:00,39795,39810,39770,39775,79
24/08/2007,12:50:00,39775,39785,39760,39775,127
24/08/2007,13:00:00,39775,39785,39765,39780,59
24/08/2007,13:10:00,39785,39870,39780,39845,174
24/08/2007,13:20:00,39845,39860,39825,39840,130
24/08/2007,13:30:00,39840,39850,39815,39830,84
24/08/2007,13:40:00,39825,39835,39820,39830,34
24/08/2007,13:50:00,39825,39840,39810,39810,67
24/08/2007,14:00:00,39815,39850,39815,39835,139
24/08/2007,14:10:00,39840,39865,39835,39845,111
24/08/2007,14:20:00,39840,39860,39815,39830,227
24/08/2007,14:30:00,39850,39985,39850,39930,848
24/08/2007,14:40:00,39940,39940,39895,39905,152
24/08/2007,14:50:00,39910,39965,39910,39950,324
24/08/2007,15:00:00,39950,39975,39950,39970,191
24/08/2007,15:10:00,39975,39985,39920,39925,142
24/08/2007,15:20:00,39930,39955,39915,39930,142
24/08/2007,15:30:00,39930,39985,39905,39915,252
24/08/2007,15:40:00,39915,39985,39910,39960,253
24/08/2007,15:50:00,39960,39990,39945,39955,198
24/08/2007,16:00:00,39950,40190,39950,40180,1276
24/08/2007,16:10:00,40180,40220,40140,40155,705
24/08/2007,16:20:00,40155,40170,40110,40115,389
24/08/2007,16:30:00,40115,40155,40095,40110,327
24/08/2007,16:40:00,40100,40130,40055,40065,279
24/08/2007,16:50:00,40055,40095,40050,40070,316
24/08/2007,17:00:00,40065,40145,40060,40135,354
24/08/2007,17:10:00,40135,40135,40090,40090,294
24/08/2007,17:20:00,40095,40110,40070,40080,450
24/08/2007,17:30:00,40080,40085,40005,40020,344
27/08/2007,09:00:00,40180,40215,40155,40200,578
27/08/2007,09:10:00,40205,40215,40140,40190,279
27/08/2007,09:20:00,40185,40190,40150,40155,139
27/08/2007,09:30:00,40155,40160,40130,40130,126
27/08/2007,09:40:00,40130,40150,40130,40150,105
27/08/2007,09:50:00,40150,40150,40085,40090,177
27/08/2007,10:00:00,40090,40130,40090,40120,106
27/08/2007,10:10:00,40125,40160,40120,40160,103
27/08/2007,10:20:00,40160,40230,40160,40215,323
27/08/2007,10:30:00,40210,40230,40190,40215,184
27/08/2007,10:40:00,40220,40220,40165,40175,246
27/08/2007,10:50:00,40170,40185,40150,40155,128
27/08/2007,11:00:00,40155,40160,40135,40155,139
27/08/2007,11:10:00,40155,40175,40150,40170,92
27/08/2007,11:20:00,40170,40170,40145,40150,107
27/08/2007,11:30:00,40150,40150,40135,40140,64
27/08/2007,11:40:00,40145,40160,40140,40155,62
27/08/2007,11:50:00,40155,40160,40125,40125,71
27/08/2007,12:00:00,40125,40130,40105,40115,119
27/08/2007,12:10:00,40115,40120,40090,40115,79
27/08/2007,12:20:00,40115,40115,40090,40110,93
27/08/2007,12:30:00,40115,40145,40100,40145,148
27/08/2007,12:40:00,40145,40150,40125,40140,64
27/08/2007,12:50:00,40140,40145,40125,40135,88
27/08/2007,13:00:00,40140,40150,40140,40150,29
27/08/2007,13:10:00,40155,40165,40145,40160,69
27/08/2007,13:20:00,40160,40160,40135,40150,78
27/08/2007,13:30:00,40155,40160,40145,40145,42
27/08/2007,13:40:00,40145,40145,40125,40140,85
27/08/2007,13:50:00,40140,40150,40135,40140,24
27/08/2007,14:00:00,40140,40155,40135,40150,34
27/08/2007,14:10:00,40150,40155,40140,40150,109
27/08/2007,14:20:00,40145,40165,40140,40155,96
27/08/2007,14:30:00,40160,40160,40145,40145,52
27/08/2007,14:40:00,40145,40145,40135,40145,29
27/08/2007,14:50:00,40145,40145,40125,40125,49
27/08/2007,15:00:00,40130,40140,40130,40130,27
27/08/2007,15:10:00,40125,40140,40115,40130,40
27/08/2007,15:20:00,40130,40135,40120,40125,26
27/08/2007,15:30:00,40120,40125,40070,40100,401
27/08/2007,15:40:00,40095,40100,40045,40055,289
27/08/2007,15:50:00,40050,40085,40025,40075,295
27/08/2007,16:00:00,40085,40135,39980,39980,771
27/08/2007,16:10:00,39980,40025,39970,40025,313
27/08/2007,16:20:00,40025,40025,39970,40000,245
27/08/2007,16:30:00,40000,40035,39975,40015,279
27/08/2007,16:40:00,40015,40025,39990,40025,257
27/08/2007,16:50:00,40030,40055,40020,40050,279
27/08/2007,17:00:00,40050,40050,40010,40030,146
27/08/2007,17:10:00,40025,40040,39990,40000,404
27/08/2007,17:20:00,40000,40105,39995,40080,476
27/08/2007,17:30:00,40080,40125,40055,40115,294
28/08/2007,09:00:00,40060,40060,39975,40035,500
28/08/2007,09:10:00,40040,40050,39985,40000,237
28/08/2007,09:20:00,40000,40000,39925,39935,358
28/08/2007,09:30:00,39935,39970,39915,39955,300
28/08/2007,09:40:00,39960,39960,39875,39890,380
28/08/2007,09:50:00,39890,39900,39855,39890,267
28/08/2007,10:00:00,39885,39950,39870,39885,334
28/08/2007,10:10:00,39885,39910,39830,39865,288
28/08/2007,10:20:00,39855,39900,39840,39865,321
28/08/2007,10:30:00,39865,39870,39835,39865,199
28/08/2007,10:40:00,39865,39910,39865,39870,222
28/08/2007,10:50:00,39870,39900,39815,39835,175
28/08/2007,11:00:00,39840,39855,39785,39815,369
28/08/2007,11:10:00,39815,39845,39815,39815,104
28/08/2007,11:20:00,39815,39840,39805,39830,116
28/08/2007,11:30:00,39840,39885,39825,39865,212
28/08/2007,11:40:00,39855,39855,39835,39840,63
28/08/2007,11:50:00,39835,39895,39835,39870,121
28/08/2007,12:00:00,39870,39895,39860,39895,99
28/08/2007,12:10:00,39895,39895,39825,39835,174
28/08/2007,12:20:00,39835,39875,39835,39840,105
28/08/2007,12:30:00,39835,39895,39835,39880,90
28/08/2007,12:40:00,39880,39885,39840,39840,56
28/08/2007,12:50:00,39835,39865,39835,39845,82
28/08/2007,13:00:00,39835,39865,39830,39850,103
28/08/2007,13:10:00,39845,39850,39825,39845,49
28/08/2007,13:20:00,39850,39860,39825,39840,78
28/08/2007,13:30:00,39840,39855,39795,39795,98
28/08/2007,13:40:00,39795,39830,39790,39810,54
28/08/2007,13:50:00,39815,39825,39800,39800,84
28/08/2007,14:00:00,39795,39795,39730,39735,302
28/08/2007,14:10:00,39730,39745,39705,39715,274
28/08/2007,14:20:00,39720,39765,39715,39750,171
28/08/2007,14:30:00,39755,39775,39735,39750,136
28/08/2007,14:40:00,39745,39755,39725,39735,74
28/08/2007,14:50:00,39740,39745,39690,39690,112
28/08/2007,15:00:00,39690,39690,39635,39660,419
28/08/2007,15:10:00,39665,39670,39640,39650,104
28/08/2007,15:20:00,39660,39670,39660,39660,75
28/08/2007,15:30:00,39660,39725,39650,39710,568
28/08/2007,15:40:00,39710,39710,39645,39655,280
28/08/2007,15:50:00,39655,39655,39610,39635,288
28/08/2007,16:00:00,39630,39675,39550,39560,576
28/08/2007,16:10:00,39565,39615,39550,39600,446
28/08/2007,16:20:00,39600,39630,39565,39575,366
28/08/2007,16:30:00,39570,39590,39545,39560,361
28/08/2007,16:40:00,39555,39580,39450,39465,711
28/08/2007,16:50:00,39460,39460,39370,39405,680
28/08/2007,17:00:00,39405,39410,39340,39340,600
28/08/2007,17:10:00,39340,39350,39260,39310,827
28/08/2007,17:20:00,39310,39320,39180,39260,1154
28/08/2007,17:30:00,39260,39305,39255,39270,651
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
28/08/2007,12:13:00,39855,39855,39855,39855,4
28/08/2007,12:14:00,39860,39870,39860,39865,12
28/08/2007,12:15:00,39860,39860,39855,39860,9
28/08/2007,12:16:00,39855,39855,39845,39850,6
28/08/2007,12:17:00,39845,39845,39845,39845,1
28/08/2007,12:18:00,39840,39840,39825,39835,28
28/08/2007,12:19:00,39840,39840,39835,39835,4
28/08/2007,12:21:00,39835,39835,39835,39835,4
28/08/2007,12:22:00,39835,39840,39835,39840,4
28/08/2007,12:23:00,39840,39840,39840,39840,8
28/08/2007,12:24:00,39845,39855,39835,39855,17
28/08/2007,12:25:00,39855,39875,39855,39870,42
28/08/2007,12:27:00,39860,39860,39860,39860,5
28/08/2007,12:28:00,39865,39865,39850,39850,9
28/08/2007,12:29:00,39845,39845,39835,39840,16
28/08/2007,12:30:00,39835,39860,39835,39855,19
28/08/2007,12:31:00,39860,39875,39860,39875,8
28/08/2007,12:32:00,39875,39890,39875,39890,16
28/08/2007,12:33:00,39885,39895,39885,39895,15
28/08/2007,12:34:00,39895,39895,39870,39870,13
28/08/2007,12:35:00,39880,39890,39880,39890,5
28/08/2007,12:36:00,39880,39880,39875,39875,4
28/08/2007,12:37:00,39880,39880,39880,39880,4
28/08/2007,12:38:00,39875,39875,39870,39870,5
28/08/2007,12:39:00,39880,39880,39880,39880,1
28/08/2007,12:40:00,39880,39880,39880,39880,4
28/08/2007,12:41:00,39885,39885,39885,39885,3
28/08/2007,12:42:00,39870,39870,39865,39865,5
28/08/2007,12:43:00,39870,39870,39870,39870,3
28/08/2007,12:44:00,39870,39875,39870,39875,2
28/08/2007,12:45:00,39860,39860,39860,39860,1
28/08/2007,12:46:00,39860,39870,39860,39870,3
28/08/2007,12:47:00,39870,39870,39865,39870,8
28/08/2007,12:48:00,39860,39860,39845,39850,13
28/08/2007,12:49:00,39845,39845,39840,39840,14
28/08/2007,12:50:00,39835,39845,39835,39845,14
28/08/2007,12:51:00,39845,39850,39840,39840,9
28/08/2007,12:52:00,39845,39850,39840,39850,14
28/08/2007,12:53:00,39855,39855,39850,39850,7
28/08/2007,12:55:00,39855,39860,39855,39860,4
28/08/2007,12:56:00,39850,39850,39850,39850,5
28/08/2007,12:57:00,39865,39865,39865,39865,3
28/08/2007,12:58:00,39860,39860,39840,39840,24
28/08/2007,12:59:00,39840,39845,39840,39845,2
28/08/2007,13:00:00,39835,39840,39835,39840,11
28/08/2007,13:01:00,39840,39845,39840,39845,4
28/08/2007,13:02:00,39850,39860,39850,39860,8
28/08/2007,13:03:00,39865,39865,39860,39860,3
28/08/2007,13:04:00,39860,39860,39845,39845,13
28/08/2007,13:05:00,39845,39845,39840,39845,6
28/08/2007,13:06:00,39850,39855,39850,39850,5
28/08/2007,13:07:00,39845,39850,39845,39850,3
28/08/2007,13:08:00,39845,39845,39830,39840,46
28/08/2007,13:09:00,39840,39850,39840,39850,4
28/08/2007,13:10:00,39845,39845,39830,39830,5
28/08/2007,13:11:00,39835,39840,39835,39835,5
28/08/2007,13:12:00,39835,39850,39835,39835,6
28/08/2007,13:13:00,39835,39835,39835,39835,2
28/08/2007,13:14:00,39840,39845,39840,39845,2
28/08/2007,13:16:00,39845,39850,39830,39830,15
28/08/2007,13:17:00,39830,39835,39825,39825,4
28/08/2007,13:18:00,39840,39840,39840,39840,4
28/08/2007,13:19:00,39835,39845,39835,39845,6
28/08/2007,13:20:00,39850,39855,39825,39825,36
28/08/2007,13:21:00,39830,39830,39825,39825,5
28/08/2007,13:22:00,39835,39835,39835,39835,1
28/08/2007,13:23:00,39835,39835,39835,39835,1
28/08/2007,13:26:00,39840,39860,39840,39850,16
28/08/2007,13:27:00,39850,39850,39840,39845,8
28/08/2007,13:28:00,39850,39850,39840,39840,10
28/08/2007,13:29:00,39840,39840,39840,39840,1
28/08/2007,13:30:00,39840,39855,39840,39855,4
28/08/2007,13:31:00,39840,39840,39840,39840,1
28/08/2007,13:32:00,39850,39850,39850,39850,3
28/08/2007,13:34:00,39840,39840,39840,39840,2
28/08/2007,13:35:00,39840,39840,39815,39815,13
28/08/2007,13:36:00,39820,39820,39815,39815,9
28/08/2007,13:37:00,39810,39810,39795,39805,34
28/08/2007,13:38:00,39810,39815,39810,39810,7
28/08/2007,13:39:00,39820,39820,39795,39795,25
28/08/2007,13:40:00,39795,39795,39790,39795,7
28/08/2007,13:41:00,39800,39800,39800,39800,4
28/08/2007,13:42:00,39805,39815,39805,39815,8
28/08/2007,13:43:00,39815,39820,39810,39810,6
28/08/2007,13:44:00,39815,39820,39815,39815,5
28/08/2007,13:45:00,39820,39825,39820,39825,6
28/08/2007,13:46:00,39830,39830,39825,39825,2
28/08/2007,13:47:00,39830,39830,39830,39830,4
28/08/2007,13:48:00,39830,39830,39830,39830,3
28/08/2007,13:49:00,39820,39820,39810,39810,9
28/08/2007,13:50:00,39815,39825,39815,39825,12
28/08/2007,13:51:00,39820,39820,39815,39815,15
28/08/2007,13:52:00,39815,39815,39815,39815,1
28/08/2007,13:53:00,39820,39820,39820,39820,3
28/08/2007,13:54:00,39815,39820,39810,39810,30
28/08/2007,13:55:00,39810,39820,39810,39820,4
28/08/2007,13:56:00,39815,39815,39810,39815,7
28/08/2007,13:58:00,39810,39810,39805,39805,3
28/08/2007,13:59:00,39805,39805,39800,39800,9
28/08/2007,14:00:00,39795,39795,39790,39790,15
28/08/2007,14:01:00,39790,39790,39780,39780,18
28/08/2007,14:02:00,39780,39780,39775,39775,20
28/08/2007,14:03:00,39770,39770,39755,39760,57
28/08/2007,14:04:00,39765,39765,39760,39765,18
28/08/2007,14:05:00,39765,39765,39730,39730,94
28/08/2007,14:06:00,39730,39745,39730,39740,38
28/08/2007,14:07:00,39745,39750,39740,39750,22
28/08/2007,14:08:00,39750,39750,39735,39735,15
28/08/2007,14:09:00,39740,39745,39735,39735,5
28/08/2007,14:10:00,39730,39730,39720,39730,42
28/08/2007,14:11:00,39730,39745,39725,39745,52
28/08/2007,14:12:00,39740,39740,39730,39730,16
28/08/2007,14:13:00,39730,39745,39730,39745,17
28/08/2007,14:14:00,39745,39745,39735,39740,17
28/08/2007,14:15:00,39735,39745,39735,39740,19
28/08/2007,14:16:00,39740,39740,39735,39735,14
28/08/2007,14:17:00,39735,39740,39735,39735,7
28/08/2007,14:18:00,39730,39730,39720,39725,32
28/08/2007,14:19:00,39725,39725,39705,39715,58
28/08/2007,14:20:00,39720,39730,39715,39725,22
28/08/2007,14:21:00,39720,39745,39720,39740,30
28/08/2007,14:22:00,39740,39750,39735,39740,44
28/08/2007,14:23:00,39750,39755,39745,39750,25
28/08/2007,14:25:00,39755,39760,39755,39760,9
28/08/2007,14:26:00,39760,39765,39755,39765,14
28/08/2007,14:27:00,39760,39760,39760,39760,9
28/08/2007,14:28:00,39755,39760,39755,39755,4
28/08/2007,14:29:00,39755,39755,39750,39750,14
28/08/2007,14:30:00,39755,39755,39745,39745,9
28/08/2007,14:31:00,39745,39745,39745,39745,5
28/08/2007,14:32:00,39745,39745,39745,39745,4
28/08/2007,14:33:00,39745,39745,39740,39740,11
28/08/2007,14:34:00,39735,39765,39735,39765,30
28/08/2007,14:35:00,39770,39770,39760,39765,30
28/08/2007,14:36:00,39760,39760,39755,39760,8
28/08/2007,14:37:00,39765,39770,39765,39770,14
28/08/2007,14:39:00,39775,39775,39745,39750,25
28/08/2007,14:40:00,39745,39750,39745,39750,6
28/08/2007,14:41:00,39745,39745,39745,39745,2
28/08/2007,14:42:00,39740,39755,39740,39740,33
28/08/2007,14:43:00,39735,39735,39725,39730,10
28/08/2007,14:44:00,39725,39730,39725,39725,4
28/08/2007,14:45:00,39735,39745,39735,39745,2
28/08/2007,14:46:00,39745,39745,39730,39730,11
28/08/2007,14:47:00,39730,39735,39730,39735,2
28/08/2007,14:48:00,39740,39740,39740,39740,2
28/08/2007,14:49:00,39740,39740,39735,39735,2
28/08/2007,14:50:00,39740,39745,39740,39740,5
28/08/2007,14:51:00,39735,39735,39735,39735,5
28/08/2007,14:52:00,39735,39740,39735,39735,10
28/08/2007,14:53:00,39740,39740,39735,39735,7
28/08/2007,14:54:00,39735,39735,39735,39735,2
28/08/2007,14:55:00,39730,39730,39725,39725,9
28/08/2007,14:56:00,39725,39725,39720,39725,9
28/08/2007,14:57:00,39725,39725,39700,39700,31
28/08/2007,14:58:00,39700,39700,39690,39700,20
28/08/2007,14:59:00,39695,39695,39690,39690,14
28/08/2007,15:00:00,39690,39690,39655,39665,121
28/08/2007,15:01:00,39675,39680,39670,39670,35
28/08/2007,15:02:00,39675,39680,39645,39650,56
28/08/2007,15:03:00,39650,39655,39645,39650,16
28/08/2007,15:04:00,39645,39655,39640,39650,38
28/08/2007,15:05:00,39650,39655,39635,39635,43
28/08/2007,15:06:00,39640,39650,39640,39650,20
28/08/2007,15:07:00,39645,39645,39635,39640,28
28/08/2007,15:08:00,39640,39655,39635,39655,36
28/08/2007,15:09:00,39655,39665,39655,39660,26
28/08/2007,15:10:00,39665,39670,39665,39670,7
28/08/2007,15:11:00,39670,39670,39665,39670,10
28/08/2007,15:12:00,39665,39670,39655,39655,12
28/08/2007,15:13:00,39660,39660,39655,39655,9
28/08/2007,15:14:00,39660,39665,39655,39655,11
28/08/2007,15:15:00,39650,39650,39645,39645,11
28/08/2007,15:16:00,39650,39650,39640,39640,9
28/08/2007,15:17:00,39645,39650,39640,39640,8
28/08/2007,15:18:00,39640,39650,39640,39650,5
28/08/2007,15:19:00,39645,39655,39645,39650,22
28/08/2007,15:20:00,39660,39665,39660,39660,7
28/08/2007,15:21:00,39665,39665,39660,39660,10
28/08/2007,15:22:00,39660,39660,39660,39660,1
28/08/2007,15:23:00,39660,39660,39660,39660,2
28/08/2007,15:24:00,39665,39665,39665,39665,10
28/08/2007,15:25:00,39665,39670,39665,39665,7
28/08/2007,15:26:00,39660,39670,39660,39670,18
28/08/2007,15:27:00,39665,39670,39660,39665,11
28/08/2007,15:28:00,39660,39665,39660,39665,5
28/08/2007,15:29:00,39660,39670,39660,39660,4
28/08/2007,15:30:00,39660,39675,39655,39665,27
28/08/2007,15:31:00,39660,39670,39655,39660,45
28/08/2007,15:32:00,39665,39665,39650,39650,31
28/08/2007,15:33:00,39650,39660,39650,39660,10
28/08/2007,15:34:00,39665,39670,39660,39665,27
28/08/2007,15:35:00,39665,39700,39665,39690,144
28/08/2007,15:36:00,39680,39725,39675,39715,181
28/08/2007,15:37:00,39715,39720,39705,39710,40
28/08/2007,15:38:00,39705,39705,39690,39700,23
28/08/2007,15:39:00,39705,39720,39705,39710,40
28/08/2007,15:40:00,39710,39710,39670,39680,34
28/08/2007,15:41:00,39680,39690,39675,39675,26
28/08/2007,15:42:00,39680,39680,39660,39665,55
28/08/2007,15:43:00,39665,39680,39665,39680,27
28/08/2007,15:44:00,39665,39665,39655,39655,21
28/08/2007,15:45:00,39655,39665,39645,39660,41
28/08/2007,15:46:00,39665,39670,39650,39650,19
28/08/2007,15:47:00,39655,39660,39650,39655,23
28/08/2007,15:48:00,39655,39670,39655,39670,20
28/08/2007,15:49:00,39670,39670,39655,39655,14
28/08/2007,15:50:00,39655,39655,39625,39635,68
28/08/2007,15:51:00,39630,39630,39625,39625,26
28/08/2007,15:52:00,39630,39640,39625,39635,16
28/08/2007,15:53:00,39635,39635,39610,39610,48
28/08/2007,15:54:00,39610,39635,39610,39630,35
28/08/2007,15:55:00,39630,39630,39625,39625,12
28/08/2007,15:56:00,39620,39630,39620,39630,13
28/08/2007,15:57:00,39630,39630,39625,39625,18
28/08/2007,15:58:00,39630,39630,39615,39620,34
28/08/2007,15:59:00,39620,39635,39620,39635,18
28/08/2007,16:00:00,39630,39675,39630,39660,91
28/08/2007,16:01:00,39655,39675,39655,39665,45
28/08/2007,16:02:00,39660,39670,39655,39670,45
28/08/2007,16:03:00,39665,39665,39640,39640,36
28/08/2007,16:04:00,39635,39650,39630,39645,39
28/08/2007,16:05:00,39640,39640,39615,39615,34
28/08/2007,16:06:00,39610,39610,39570,39575,107
28/08/2007,16:07:00,39580,39595,39575,39585,61
28/08/2007,16:08:00,39580,39590,39580,39590,14
28/08/2007,16:09:00,39590,39590,39550,39560,104
28/08/2007,16:10:00,39565,39580,39550,39575,93
28/08/2007,16:11:00,39575,39580,39570,39580,26
28/08/2007,16:12:00,39580,39595,39580,39595,50
28/08/2007,16:13:00,39600,39610,39595,39595,87
28/08/2007,16:14:00,39600,39600,39590,39600,76
28/08/2007,16:15:00,39600,39610,39595,39605,31
28/08/2007,16:16:00,39605,39615,39600,39600,20
28/08/2007,16:17:00,39600,39610,39600,39605,17
28/08/2007,16:18:00,39600,39605,39585,39605,30
28/08/2007,16:19:00,39605,39605,39590,39600,16
28/08/2007,16:20:00,39600,39615,39585,39615,31
28/08/2007,16:21:00,39615,39630,39615,39625,56
28/08/2007,16:22:00,39620,39625,39610,39620,25
28/08/2007,16:23:00,39620,39620,39595,39595,21
28/08/2007,16:24:00,39610,39625,39605,39610,28
28/08/2007,16:25:00,39610,39610,39595,39600,27
28/08/2007,16:26:00,39600,39605,39575,39580,57
28/08/2007,16:27:00,39580,39600,39565,39595,51
28/08/2007,16:28:00,39600,39605,39595,39605,31
28/08/2007,16:29:00,39605,39605,39575,39575,39
28/08/2007,16:30:00,39570,39570,39545,39560,64
28/08/2007,16:31:00,39565,39570,39550,39550,13
28/08/2007,16:32:00,39555,39585,39555,39565,33
28/08/2007,16:33:00,39560,39585,39555,39585,64
28/08/2007,16:34:00,39585,39590,39575,39585,36
28/08/2007,16:35:00,39585,39585,39560,39570,56
28/08/2007,16:36:00,39575,39575,39575,39575,4
28/08/2007,16:37:00,39570,39570,39550,39560,35
28/08/2007,16:38:00,39560,39570,39550,39550,29
28/08/2007,16:39:00,39550,39570,39550,39560,27
28/08/2007,16:40:00,39555,39580,39545,39575,56
28/08/2007,16:41:00,39580,39580,39560,39560,30
28/08/2007,16:42:00,39555,39560,39545,39550,35
28/08/2007,16:43:00,39550,39550,39525,39525,76
28/08/2007,16:44:00,39525,39540,39520,39520,74
28/08/2007,16:45:00,39520,39520,39500,39515,91
28/08/2007,16:46:00,39510,39520,39480,39480,122
28/08/2007,16:47:00,39485,39495,39465,39465,87
28/08/2007,16:48:00,39460,39465,39450,39460,83
28/08/2007,16:49:00,39460,39480,39460,39465,57
28/08/2007,16:50:00,39460,39460,39405,39405,149
28/08/2007,16:51:00,39410,39415,39370,39375,153
28/08/2007,16:52:00,39375,39410,39370,39405,93
28/08/2007,16:53:00,39410,39410,39400,39405,56
28/08/2007,16:54:00,39400,39410,39395,39400,37
28/08/2007,16:55:00,39395,39420,39395,39420,76
28/08/2007,16:56:00,39420,39430,39420,39425,23
28/08/2007,16:57:00,39425,39425,39400,39410,45
28/08/2007,16:58:00,39410,39415,39400,39405,23
28/08/2007,16:59:00,39410,39415,39400,39405,25
28/08/2007,17:00:00,39405,39410,39395,39405,58
28/08/2007,17:01:00,39405,39410,39390,39390,30
28/08/2007,17:02:00,39390,39400,39370,39370,72
28/08/2007,17:03:00,39370,39370,39355,39370,84
28/08/2007,17:04:00,39370,39380,39365,39365,69
28/08/2007,17:05:00,39370,39370,39360,39370,34
28/08/2007,17:06:00,39375,39390,39375,39385,55
28/08/2007,17:07:00,39385,39400,39385,39395,65
28/08/2007,17:08:00,39395,39395,39380,39385,50
28/08/2007,17:09:00,39385,39390,39340,39340,83
28/08/2007,17:10:00,39340,39350,39305,39305,179
28/08/2007,17:11:00,39305,39305,39265,39275,157
28/08/2007,17:12:00,39270,39315,39260,39300,124
28/08/2007,17:13:00,39300,39310,39290,39300,69
28/08/2007,17:14:00,39295,39310,39290,39290,38
28/08/2007,17:15:00,39295,39295,39280,39280,31
28/08/2007,17:16:00,39295,39310,39280,39300,66
28/08/2007,17:17:00,39295,39315,39295,39315,37
28/08/2007,17:18:00,39315,39315,39290,39295,55
28/08/2007,17:19:00,39290,39315,39290,39310,71
28/08/2007,17:20:00,39310,39320,39260,39265,146
28/08/2007,17:21:00,39265,39265,39245,39255,70
28/08/2007,17:22:00,39255,39265,39240,39250,92
28/08/2007,17:23:00,39255,39265,39215,39235,146
28/08/2007,17:24:00,39235,39250,39225,39250,43
28/08/2007,17:25:00,39250,39275,39245,39250,139
28/08/2007,17:26:00,39260,39265,39220,39225,77
28/08/2007,17:27:00,39225,39230,39185,39190,207
28/08/2007,17:28:00,39190,39220,39180,39220,73
28/08/2007,17:29:00,39225,39260,39225,39260,161
28/08/2007,17:30:00,39260,39285,39255,39280,136
28/08/2007,17:31:00,39285,39295,39280,39280,122
28/08/2007,17:32:00,39280,39300,39275,39295,88
28/08/2007,17:33:00,39290,39305,39290,39300,72
28/08/2007,17:34:00,39300,39300,39290,39300,56
28/08/2007,17:35:00,39295,39300,39285,39285,20
28/08/2007,17:36:00,39280,39290,39270,39285,43
28/08/2007,17:37:00,39290,39290,39265,39265,30
28/08/2007,17:38:00,39270,39275,39260,39265,42
28/08/2007,17:39:00,39275,39275,39260,39270,42
29/08/2007,09:00:00,39080,39100,39060,39080,115
29/08/2007,09:01:00,39080,39085,39070,39085,55
29/08/2007,09:02:00,39090,39100,39085,39085,90
29/08/2007,09:03:00,39085,39095,39085,39085,17
29/08/2007,09:04:00,39085,39095,39075,39080,43
29/08/2007,09:05:00,39085,39095,39070,39080,96
29/08/2007,09:06:00,39095,39100,39070,39080,109
29/08/2007,09:07:00,39085,39135,39080,39120,134
29/08/2007,09:08:00,39115,39125,39095,39100,55
29/08/2007,09:09:00,39095,39110,39070,39080,88
29/08/2007,09:10:00,39070,39080,39015,39015,100
29/08/2007,09:11:00,39015,39025,38985,39000,121
29/08/2007,09:12:00,38995,39005,38965,38975,102
29/08/2007,09:13:00,38970,39000,38970,39000,60
29/08/2007,09:14:00,39000,39000,38980,39000,26
29/08/2007,09:15:00,38995,39000,38980,38990,39
29/08/2007,09:16:00,38985,39010,38975,39000,63
29/08/2007,09:17:00,39000,39010,38980,38980,38
29/08/2007,09:18:00,38980,39020,38980,39010,69
29/08/2007,09:19:00,39010,39045,39000,39045,49
29/08/2007,09:20:00,39045,39060,39040,39060,69
29/08/2007,09:21:00,39060,39080,39060,39080,65
29/08/2007,09:22:00,39080,39090,39075,39090,48
29/08/2007,09:23:00,39090,39095,39070,39080,54
29/08/2007,09:24:00,39080,39080,39050,39060,75
29/08/2007,09:25:00,39060,39080,39060,39080,27
29/08/2007,09:26:00,39085,39090,39080,39085,18
29/08/2007,09:27:00,39090,39100,39090,39095,35
29/08/2007,09:28:00,39100,39115,39090,39115,54
29/08/2007,09:29:00,39115,39115,39095,39110,33
29/08/2007,09:30:00,39110,39170,39110,39165,98
29/08/2007,09:31:00,39155,39175,39155,39170,116
29/08/2007,09:32:00,39165,39185,39165,39175,138
29/08/2007,09:33:00,39180,39185,39160,39160,71
29/08/2007,09:34:00,39160,39200,39160,39190,62
29/08/2007,09:35:00,39190,39230,39185,39220,91
29/08/2007,09:36:00,39225,39230,39195,39200,80
29/08/2007,09:37:00,39200,39205,39155,39170,92
29/08/2007,09:38:00,39165,39170,39160,39160,32
29/08/2007,09:39:00,39160,39180,39160,39175,46
29/08/2007,09:40:00,39175,39175,39145,39150,54
29/08/2007,09:41:00,39150,39150,39130,39145,47
29/08/2007,09:42:00,39145,39165,39145,39155,34
29/08/2007,09:43:00,39155,39155,39145,39155,24
29/08/2007,09:44:00,39150,39150,39130,39140,24
29/08/2007,09:45:00,39150,39150,39110,39115,39
29/08/2007,09:46:00,39115,39130,39115,39125,31
29/08/2007,09:47:00,39130,39145,39120,39145,36
29/08/2007,09:48:00,39145,39145,39125,39125,27
29/08/2007,09:49:00,39125,39135,39115,39120,29
29/08/2007,09:50:00,39115,39130,39110,39130,18
29/08/2007,09:51:00,39130,39130,39115,39115,9
29/08/2007,09:52:00,39115,39130,39110,39115,31
29/08/2007,09:53:00,39120,39120,39095,39100,71
29/08/2007,09:54:00,39095,39095,39080,39080,17
29/08/2007,09:55:00,39080,39100,39075,39100,34
29/08/2007,09:56:00,39100,39105,39085,39085,32
29/08/2007,09:57:00,39085,39100,39080,39100,28
29/08/2007,09:58:00,39105,39130,39105,39125,46
29/08/2007,09:59:00,39125,39150,39125,39145,47
29/08/2007,10:00:00,39150,39155,39125,39135,74
29/08/2007,10:01:00,39130,39140,39130,39140,8
29/08/2007,10:02:00,39140,39150,39135,39145,18
29/08/2007,10:03:00,39145,39150,39130,39130,22
29/08/2007,10:04:00,39130,39130,39115,39115,19
29/08/2007,10:05:00,39115,39120,39090,39100,51
29/08/2007,10:06:00,39105,39125,39090,39125,45
29/08/2007,10:07:00,39130,39155,39130,39145,26
29/08/2007,10:08:00,39150,39160,39150,39155,22
29/08/2007,10:09:00,39155,39155,39140,39140,29
29/08/2007,10:10:00,39140,39140,39130,39140,20
29/08/2007,10:11:00,39140,39150,39135,39140,18
29/08/2007,10:12:00,39145,39145,39145,39145,3
29/08/2007,10:13:00,39145,39145,39135,39140,19
29/08/2007,10:14:00,39135,39135,39115,39130,19
29/08/2007,10:15:00,39125,39125,39110,39110,22
29/08/2007,10:16:00,39110,39110,39085,39095,45
29/08/2007,10:17:00,39090,39095,39045,39060,67
29/08/2007,10:18:00,39055,39085,39045,39075,48
29/08/2007,10:19:00,39075,39085,39065,39085,18
29/08/2007,10:20:00,39085,39100,39085,39100,36
29/08/2007,10:21:00,39100,39105,39085,39090,25
29/08/2007,10:22:00,39085,39090,39080,39090,19
29/08/2007,10:23:00,39090,39090,39075,39075,17
29/08/2007,10:24:00,39070,39070,39050,39050,17
29/08/2007,10:25:00,39060,39085,39060,39085,31
29/08/2007,10:26:00,39085,39110,39085,39105,31
29/08/2007,10:27:00,39100,39120,39095,39115,22
29/08/2007,10:28:00,39115,39135,39115,39135,25
29/08/2007,10:29:00,39140,39170,39140,39155,52
29/08/2007,10:30:00,39155,39155,39140,39140,26
29/08/2007,10:31:00,39145,39160,39140,39155,25
29/08/2007,10:32:00,39165,39165,39150,39155,26
29/08/2007,10:33:00,39155,39160,39150,39155,24
29/08/2007,10:34:00,39160,39170,39160,39165,38
29/08/2007,10:35:00,39170,39190,39165,39180,58
29/08/2007,10:36:00,39180,39180,39165,39180,30
29/08/2007,10:37:00,39180,39195,39170,39195,31
29/08/2007,10:38:00,39200,39220,39185,39190,80
29/08/2007,10:39:00,39190,39220,39190,39200,56
29/08/2007,10:40:00,39200,39210,39175,39180,66
29/08/2007,10:41:00,39180,39195,39175,39190,23
29/08/2007,10:42:00,39190,39205,39190,39195,16
29/08/2007,10:43:00,39190,39190,39160,39175,33
29/08/2007,10:44:00,39170,39185,39170,39185,10
29/08/2007,10:45:00,39185,39185,39180,39180,20
29/08/2007,10:46:00,39185,39190,39180,39180,25
29/08/2007,10:47:00,39185,39185,39165,39170,28
29/08/2007,10:48:00,39175,39180,39160,39180,19
29/08/2007,10:49:00,39180,39190,39180,39185,10
29/08/2007,10:50:00,39180,39180,39160,39160,19
29/08/2007,10:51:00,39160,39180,39160,39180,13
29/08/2007,10:52:00,39185,39190,39180,39190,18
29/08/2007,10:53:00,39190,39205,39190,39200,16
29/08/2007,10:54:00,39200,39200,39195,39200,20
29/08/2007,10:55:00,39200,39205,39200,39205,7
29/08/2007,10:56:00,39205,39225,39205,39215,25
29/08/2007,10:57:00,39215,39255,39210,39250,66
29/08/2007,10:58:00,39255,39265,39245,39255,75
29/08/2007,10:59:00,39260,39270,39260,39270,40
29/08/2007,11:00:00,39270,39270,39245,39245,88
29/08/2007,11:01:00,39250,39255,39245,39245,40
29/08/2007,11:02:00,39245,39260,39245,39245,27
29/08/2007,11:03:00,39240,39280,39235,39270,89
29/08/2007,11:04:00,39275,39295,39275,39280,55
29/08/2007,11:05:00,39280,39295,39275,39295,29
29/08/2007,11:06:00,39295,39320,39295,39320,84
29/08/2007,11:07:00,39325,39325,39310,39310,42
29/08/2007,11:08:00,39305,39305,39300,39300,24
29/08/2007,11:09:00,39300,39310,39295,39310,26
29/08/2007,11:10:00,39305,39315,39305,39310,17
29/08/2007,11:11:00,39315,39335,39305,39335,64
29/08/2007,11:12:00,39335,39355,39330,39345,80
29/08/2007,11:13:00,39350,39355,39345,39350,22
29/08/2007,11:14:00,39345,39350,39335,39340,44
29/08/2007,11:15:00,39335,39340,39330,39340,30
29/08/2007,11:16:00,39340,39345,39335,39340,21
29/08/2007,11:17:00,39335,39335,39330,39330,32
29/08/2007,11:18:00,39330,39340,39320,39320,36
29/08/2007,11:19:00,39320,39330,39320,39330,15
29/08/2007,11:20:00,39330,39340,39330,39335,26
29/08/2007,11:21:00,39340,39450,39340,39435,329
29/08/2007,11:22:00,39445,39565,39425,39565,351
29/08/2007,11:23:00,39560,39580,39485,39495,349
29/08/2007,11:24:00,39495,39500,39435,39445,185
29/08/2007,11:25:00,39445,39475,39435,39470,71
29/08/2007,11:26:00,39470,39490,39455,39475,37
29/08/2007,11:27:00,39465,39500,39460,39500,66
29/08/2007,11:28:00,39500,39570,39500,39555,184
29/08/2007,11:29:00,39545,39555,39510,39520,105
29/08/2007,11:30:00,39515,39530,39480,39490,94
29/08/2007,11:31:00,39495,39530,39495,39505,120
29/08/2007,11:32:00,39500,39500,39470,39475,96
29/08/2007,11:33:00,39470,39480,39445,39460,95
29/08/2007,11:34:00,39460,39480,39450,39475,67
29/08/2007,11:35:00,39485,39495,39475,39475,52
29/08/2007,11:36:00,39480,39500,39465,39495,62
29/08/2007,11:37:00,39495,39505,39485,39495,19
29/08/2007,11:38:00,39495,39495,39470,39470,21
29/08/2007,11:39:00,39470,39480,39450,39475,38
29/08/2007,11:40:00,39475,39475,39455,39455,9
29/08/2007,11:41:00,39460,39470,39445,39445,31
29/08/2007,11:42:00,39445,39450,39420,39420,40
29/08/2007,11:43:00,39425,39435,39415,39420,29
29/08/2007,11:44:00,39420,39430,39415,39425,47
29/08/2007,11:45:00,39420,39445,39420,39420,36
29/08/2007,11:46:00,39425,39425,39385,39405,68
29/08/2007,11:47:00,39395,39400,39370,39380,69
29/08/2007,11:48:00,39375,39385,39365,39385,29
29/08/2007,11:49:00,39385,39395,39380,39390,17
29/08/2007,11:50:00,39395,39410,39385,39395,41
29/08/2007,11:51:00,39395,39410,39395,39410,11
29/08/2007,11:52:00,39415,39415,39395,39405,39
29/08/2007,11:53:00,39400,39410,39395,39395,10
29/08/2007,11:54:00,39400,39415,39400,39415,20
29/08/2007,11:55:00,39405,39410,39390,39405,17
29/08/2007,11:56:00,39400,39415,39390,39415,21
29/08/2007,11:58:00,39410,39430,39410,39425,32
29/08/2007,11:59:00,39420,39420,39410,39420,23
29/08/2007,12:00:00,39420,39430,39415,39420,20
29/08/2007,12:01:00,39425,39450,39425,39450,49
29/08/2007,12:02:00,39445,39460,39440,39440,39
29/08/2007,12:03:00,39440,39445,39435,39435,19
29/08/2007,12:04:00,39440,39445,39435,39440,21
29/08/2007,12:05:00,39435,39440,39435,39435,17
29/08/2007,12:06:00,39440,39440,39435,39435,8
29/08/2007,12:07:00,39430,39430,39415,39420,32
29/08/2007,12:08:00,39420,39430,39420,39425,16
29/08/2007,12:09:00,39425,39430,39420,39420,22
29/08/2007,12:10:00,39420,39420,39415,39420,6
29/08/2007,12:11:00,39415,39415,39405,39410,21
29/08/2007,12:12:00,39410,39415,39405,39415,9
29/08/2007,12:13:00,39410,39410,39395,39405,67
29/08/2007,12:14:00,39405,39420,39405,39415,18
29/08/2007,12:15:00,39415,39435,39415,39430,20
29/08/2007,12:16:00,39430,39430,39395,39395,45
29/08/2007,12:17:00,39400,39410,39395,39395,24
29/08/2007,12:18:00,39395,39400,39395,39395,6
29/08/2007,12:19:00,39395,39415,39395,39405,16
29/08/2007,12:20:00,39400,39410,39400,39410,6
29/08/2007,12:21:00,39400,39400,39400,39400,3
29/08/2007,12:22:00,39410,39410,39410,39410,3
29/08/2007,12:23:00,39415,39420,39415,39420,11
29/08/2007,12:24:00,39430,39445,39430,39440,24
29/08/2007,12:25:00,39430,39440,39415,39415,35
29/08/2007,12:26:00,39420,39440,39420,39430,27
29/08/2007,12:27:00,39430,39430,39420,39420,10
29/08/2007,12:28:00,39420,39440,39415,39440,10
29/08/2007,12:29:00,39430,39430,39425,39425,6
29/08/2007,12:31:00,39425,39445,39425,39445,20
29/08/2007,12:32:00,39450,39495,39450,39470,77
29/08/2007,12:33:00,39480,39480,39470,39480,32
29/08/2007,12:34:00,39480,39480,39475,39475,7
29/08/2007,12:35:00,39480,39480,39455,39455,17
29/08/2007,12:36:00,39450,39470,39440,39470,40
29/08/2007,12:37:00,39465,39465,39460,39460,6
29/08/2007,12:38:00,39460,39465,39455,39455,5
29/08/2007,12:39:00,39450,39460,39450,39450,3
29/08/2007,12:40:00,39455,39455,39450,39455,4
29/08/2007,12:41:00,39450,39450,39435,39440,6
29/08/2007,12:42:00,39440,39440,39435,39435,16
29/08/2007,12:43:00,39430,39430,39415,39425,32
29/08/2007,12:44:00,39425,39440,39420,39440,53
29/08/2007,12:45:00,39440,39450,39430,39430,36
29/08/2007,12:46:00,39435,39435,39430,39430,4
29/08/2007,12:47:00,39425,39435,39425,39430,8
29/08/2007,12:48:00,39435,39435,39430,39430,7
29/08/2007,12:49:00,39430,39435,39430,39430,13
29/08/2007,12:50:00,39435,39440,39435,39440,13
29/08/2007,12:51:00,39445,39465,39445,39460,47
29/08/2007,12:52:00,39455,39460,39450,39460,12
29/08/2007,12:53:00,39460,39460,39460,39460,3
29/08/2007,12:54:00,39455,39455,39455,39455,2
29/08/2007,12:56:00,39465,39470,39460,39470,14
29/08/2007,12:57:00,39470,39475,39470,39470,5
29/08/2007,12:58:00,39470,39475,39470,39475,3
29/08/2007,12:59:00,39475,39480,39465,39465,22
29/08/2007,13:00:00,39465,39475,39465,39475,6
29/08/2007,13:01:00,39470,39485,39470,39480,16
29/08/2007,13:02:00,39475,39475,39465,39465,17
29/08/2007,13:03:00,39470,39475,39460,39460,15
29/08/2007,13:04:00,39460,39460,39440,39440,51
29/08/2007,13:05:00,39440,39440,39420,39425,34
29/08/2007,13:06:00,39420,39425,39405,39420,32
29/08/2007,13:07:00,39420,39420,39420,39420,1
29/08/2007,13:08:00,39425,39425,39410,39420,35
29/08/2007,13:09:00,39420,39420,39415,39415,4
29/08/2007,13:10:00,39415,39415,39410,39415,15
29/08/2007,13:11:00,39415,39415,39410,39410,3
29/08/2007,13:12:00,39410,39425,39400,39415,55
29/08/2007,13:13:00,39415,39415,39410,39410,4
29/08/2007,13:14:00,39410,39410,39410,39410,2
29/08/2007,13:15:00,39420,39435,39420,39425,10
29/08/2007,13:16:00,39420,39420,39420,39420,3
29/08/2007,13:17:00,39420,39430,39420,39425,3
29/08/2007,13:18:00,39425,39425,39420,39420,5
29/08/2007,13:19:00,39415,39415,39410,39410,15
29/08/2007,13:20:00,39405,39405,39390,39395,29
29/08/2007,13:21:00,39390,39420,39390,39415,17
29/08/2007,13:22:00,39410,39420,39410,39420,8
29/08/2007,13:23:00,39425,39435,39425,39435,13
29/08/2007,13:24:00,39440,39450,39430,39445,22
29/08/2007,13:25:00,39445,39450,39445,39450,4
29/08/2007,13:26:00,39445,39450,39445,39450,7
29/08/2007,13:27:00,39455,39460,39455,39460,9
29/08/2007,13:28:00,39460,39460,39445,39445,24
29/08/2007,13:29:00,39445,39445,39445,39445,2
29/08/2007,13:30:00,39450,39460,39450,39450,19
29/08/2007,13:31:00,39445,39445,39435,39440,11
29/08/2007,13:32:00,39440,39440,39430,39430,7
29/08/2007,13:33:00,39425,39425,39420,39425,7
29/08/2007,13:34:00,39425,39425,39425,39425,1
29/08/2007,13:35:00,39435,39445,39435,39435,13
29/08/2007,13:36:00,39435,39435,39435,39435,2
29/08/2007,13:37:00,39440,39455,39440,39450,26
29/08/2007,13:38:00,39450,39450,39435,39435,12
29/08/2007,13:39:00,39445,39445,39445,39445,3
29/08/2007,13:40:00,39445,39455,39445,39450,4
29/08/2007,13:42:00,39450,39470,39450,39470,20
29/08/2007,13:43:00,39465,39470,39460,39470,7
29/08/2007,13:44:00,39460,39460,39450,39450,14
29/08/2007,13:45:00,39455,39455,39450,39455,5
29/08/2007,13:46:00,39460,39460,39460,39460,3
29/08/2007,13:47:00,39455,39455,39445,39445,8
29/08/2007,13:48:00,39445,39445,39430,39435,7
29/08/2007,13:49:00,39430,39430,39430,39430,4
29/08/2007,13:50:00,39430,39435,39430,39435,7
29/08/2007,13:51:00,39430,39430,39430,39430,1
29/08/2007,13:52:00,39435,39440,39435,39440,3
29/08/2007,13:53:00,39435,39435,39435,39435,1
29/08/2007,13:55:00,39435,39435,39430,39430,2
29/08/2007,13:56:00,39435,39435,39435,39435,3
29/08/2007,13:58:00,39430,39435,39430,39435,7
29/08/2007,13:59:00,39440,39475,39440,39475,36
29/08/2007,14:00:00,39480,39490,39465,39465,47
29/08/2007,14:01:00,39465,39465,39440,39455,35
29/08/2007,14:02:00,39455,39465,39450,39465,14
29/08/2007,14:03:00,39465,39490,39465,39490,18
29/08/2007,14:04:00,39490,39490,39480,39480,5
29/08/2007,14:05:00,39480,39500,39480,39500,31
29/08/2007,14:06:00,39500,39535,39500,39530,67
29/08/2007,14:07:00,39520,39530,39515,39520,35
29/08/2007,14:08:00,39520,39525,39500,39525,45
29/08/2007,14:09:00,39530,39530,39515,39520,12
29/08/2007,14:10:00,39530,39540,39510,39515,19
29/08/2007,14:11:00,39515,39515,39505,39510,23
29/08/2007,14:12:00,39510,39510,39500,39505,15
29/08/2007,14:13:00,39505,39510,39505,39510,9
29/08/2007,14:14:00,39500,39505,39490,39490,21
29/08/2007,14:15:00,39485,39485,39475,39485,25
29/08/2007,14:16:00,39490,39495,39490,39490,22
29/08/2007,14:17:00,39480,39485,39460,39465,56
29/08/2007,14:18:00,39470,39475,39465,39465,23
29/08/2007,14:19:00,39470,39475,39470,39470,30
29/08/2007,14:20:00,39470,39485,39470,39485,31
29/08/2007,14:21:00,39475,39515,39470,39515,73
29/08/2007,14:22:00,39510,39515,39495,39510,51
29/08/2007,14:23:00,39510,39510,39510,39510,8
29/08/2007,14:24:00,39505,39510,39500,39510,20
29/08/2007,14:25:00,39510,39510,39475,39480,44
29/08/2007,14:26:00,39485,39495,39485,39495,21
29/08/2007,14:27:00,39500,39505,39495,39495,22
29/08/2007,14:28:00,39505,39520,39505,39520,30
29/08/2007,14:29:00,39520,39520,39520,39520,3
29/08/2007,14:30:00,39515,39515,39505,39515,46
29/08/2007,14:31:00,39515,39515,39510,39515,17
29/08/2007,14:32:00,39515,39530,39515,39530,18
29/08/2007,14:33:00,39535,39550,39530,39530,74
29/08/2007,14:34:00,39535,39535,39530,39530,11
29/08/2007,14:35:00,39535,39545,39530,39545,8
29/08/2007,14:36:00,39535,39550,39535,39550,19
29/08/2007,14:37:00,39545,39560,39545,39555,21
29/08/2007,14:38:00,39560,39580,39555,39580,56
29/08/2007,14:39:00,39580,39580,39560,39575,51
29/08/2007,14:40:00,39575,39600,39575,39595,91
29/08/2007,14:41:00,39595,39620,39595,39615,117
29/08/2007,14:42:00,39620,39640,39615,39640,101
29/08/2007,14:43:00,39645,39675,39640,39670,171
29/08/2007,14:44:00,39670,39680,39660,39670,98
29/08/2007,14:45:00,39665,39670,39630,39630,71
29/08/2007,14:46:00,39635,39650,39630,39645,53
29/08/2007,14:47:00,39650,39650,39630,39635,40
29/08/2007,14:48:00,39630,39635,39630,39635,28
29/08/2007,14:49:00,39640,39640,39635,39640,16
29/08/2007,14:50:00,39645,39645,39635,39640,25
29/08/2007,14:51:00,39640,39640,39635,39640,14
29/08/2007,14:52:00,39635,39640,39625,39625,25
29/08/2007,14:53:00,39620,39620,39590,39595,102
29/08/2007,14:54:00,39595,39605,39595,39600,26
29/08/2007,14:55:00,39595,39600,39585,39595,18
29/08/2007,14:56:00,39595,39605,39595,39605,47
29/08/2007,14:57:00,39605,39610,39600,39605,22
29/08/2007,14:58:00,39610,39610,39610,39610,5
29/08/2007,14:59:00,39605,39605,39600,39605,6
29/08/2007,15:00:00,39605,39605,39600,39600,39
29/08/2007,15:01:00,39600,39600,39595,39600,5
29/08/2007,15:02:00,39600,39605,39600,39605,6
29/08/2007,15:03:00,39610,39610,39600,39600,8
29/08/2007,15:04:00,39605,39605,39595,39595,18
29/08/2007,15:05:00,39600,39625,39600,39615,46
29/08/2007,15:06:00,39615,39620,39610,39620,8
29/08/2007,15:07:00,39610,39615,39610,39615,3
29/08/2007,15:08:00,39605,39605,39600,39605,14
29/08/2007,15:09:00,39605,39605,39595,39600,19
29/08/2007,15:10:00,39595,39595,39595,39595,2
29/08/2007,15:11:00,39600,39600,39585,39595,23
29/08/2007,15:12:00,39595,39595,39585,39590,9
29/08/2007,15:13:00,39585,39585,39580,39580,19
29/08/2007,15:14:00,39580,39590,39570,39590,30
29/08/2007,15:15:00,39590,39590,39580,39580,12
29/08/2007,15:16:00,39575,39590,39575,39575,16
29/08/2007,15:17:00,39585,39605,39585,39590,43
29/08/2007,15:18:00,39590,39595,39580,39585,16
29/08/2007,15:19:00,39580,39580,39575,39575,6
29/08/2007,15:20:00,39575,39580,39570,39580,24
29/08/2007,15:21:00,39580,39590,39580,39585,8
29/08/2007,15:22:00,39585,39585,39575,39575,9
29/08/2007,15:23:00,39570,39580,39570,39580,13
29/08/2007,15:24:00,39575,39575,39575,39575,2
29/08/2007,15:25:00,39585,39600,39585,39600,13
29/08/2007,15:26:00,39600,39625,39600,39620,26
29/08/2007,15:27:00,39615,39625,39605,39620,45
29/08/2007,15:28:00,39620,39640,39620,39635,21
29/08/2007,15:29:00,39640,39655,39630,39645,71
29/08/2007,15:30:00,39640,39665,39635,39655,52
29/08/2007,15:31:00,39660,39680,39655,39675,46
29/08/2007,15:32:00,39675,39680,39645,39650,61
29/08/2007,15:33:00,39650,39660,39625,39660,82
29/08/2007,15:34:00,39655,39670,39655,39665,56
29/08/2007,15:35:00,39665,39690,39660,39685,90
29/08/2007,15:36:00,39680,39690,39665,39665,70
29/08/2007,15:37:00,39660,39665,39645,39650,56
29/08/2007,15:38:00,39645,39650,39625,39650,45
29/08/2007,15:39:00,39645,39645,39635,39635,12
29/08/2007,15:40:00,39640,39640,39620,39635,64
29/08/2007,15:41:00,39645,39645,39625,39630,45
29/08/2007,15:42:00,39630,39640,39620,39625,28
29/08/2007,15:43:00,39625,39625,39590,39600,89
29/08/2007,15:44:00,39605,39615,39590,39590,47
29/08/2007,15:45:00,39600,39610,39600,39600,45
29/08/2007,15:46:00,39595,39595,39575,39575,74
29/08/2007,15:47:00,39575,39590,39575,39585,48
29/08/2007,15:48:00,39585,39600,39580,39590,35
29/08/2007,15:49:00,39590,39610,39590,39600,53
29/08/2007,15:50:00,39600,39605,39575,39580,49
29/08/2007,15:51:00,39575,39585,39560,39580,68
29/08/2007,15:52:00,39585,39585,39570,39580,44
29/08/2007,15:53:00,39580,39585,39560,39575,49
29/08/2007,15:54:00,39570,39570,39560,39565,41
29/08/2007,15:55:00,39565,39565,39515,39520,82
29/08/2007,15:56:00,39520,39525,39490,39515,158
29/08/2007,15:57:00,39520,39540,39520,39530,56
29/08/2007,15:58:00,39535,39535,39500,39500,71
29/08/2007,15:59:00,39505,39510,39500,39500,29
29/08/2007,16:00:00,39495,39495,39460,39475,87
29/08/2007,16:01:00,39480,39500,39480,39500,33
29/08/2007,16:02:00,39500,39510,39490,39495,58
29/08/2007,16:03:00,39500,39515,39495,39495,34
29/08/2007,16:04:00,39495,39495,39480,39480,41
29/08/2007,16:05:00,39475,39475,39445,39445,146
29/08/2007,16:06:00,39445,39470,39440,39470,62
29/08/2007,16:07:00,39470,39475,39460,39470,44
29/08/2007,16:08:00,39465,39465,39450,39460,28
29/08/2007,16:09:00,39460,39460,39445,39450,21
29/08/2007,16:10:00,39450,39470,39450,39460,53
29/08/2007,16:11:00,39455,39460,39415,39415,109
29/08/2007,16:12:00,39420,39430,39410,39430,80
29/08/2007,16:13:00,39425,39425,39400,39405,54
29/08/2007,16:14:00,39410,39410,39390,39395,43
29/08/2007,16:15:00,39395,39415,39395,39405,71
29/08/2007,16:16:00,39405,39415,39400,39415,41
29/08/2007,16:17:00,39420,39445,39420,39430,69
29/08/2007,16:18:00,39425,39430,39405,39410,42
29/08/2007,16:19:00,39410,39440,39410,39430,28
29/08/2007,16:20:00,39440,39470,39435,39470,54
29/08/2007,16:21:00,39470,39480,39470,39475,67
29/08/2007,16:22:00,39475,39495,39475,39480,38
29/08/2007,16:23:00,39480,39495,39470,39495,56
29/08/2007,16:24:00,39495,39515,39495,39510,78
29/08/2007,16:25:00,39510,39510,39500,39500,32
29/08/2007,16:26:00,39495,39495,39475,39475,48
29/08/2007,16:27:00,39470,39490,39470,39490,29
29/08/2007,16:28:00,39480,39480,39465,39475,35
29/08/2007,16:29:00,39470,39490,39465,39490,17
29/08/2007,16:30:00,39485,39490,39475,39475,36
29/08/2007,16:31:00,39470,39505,39465,39505,88
29/08/2007,16:32:00,39505,39505,39470,39470,49
29/08/2007,16:33:00,39470,39490,39465,39465,24
29/08/2007,16:34:00,39460,39460,39440,39460,53
29/08/2007,16:35:00,39460,39465,39435,39450,37
29/08/2007,16:36:00,39440,39440,39410,39415,56
29/08/2007,16:37:00,39425,39440,39420,39430,30
29/08/2007,16:38:00,39425,39460,39425,39460,26
29/08/2007,16:39:00,39460,39460,39435,39445,15
29/08/2007,16:40:00,39440,39445,39440,39445,4
29/08/2007,16:41:00,39440,39485,39440,39475,86
29/08/2007,16:42:00,39475,39500,39465,39495,50
29/08/2007,16:43:00,39495,39500,39475,39475,33
29/08/2007,16:44:00,39475,39490,39475,39490,25
29/08/2007,16:45:00,39490,39495,39485,39490,23
29/08/2007,16:46:00,39495,39500,39480,39480,32
29/08/2007,16:47:00,39480,39500,39480,39495,16
29/08/2007,16:48:00,39500,39510,39495,39505,51
29/08/2007,16:49:00,39500,39500,39485,39485,23
29/08/2007,16:50:00,39480,39495,39480,39480,35
29/08/2007,16:51:00,39485,39520,39485,39500,68
29/08/2007,16:52:00,39495,39535,39490,39535,35
29/08/2007,16:53:00,39535,39540,39520,39535,29
29/08/2007,16:54:00,39535,39570,39535,39570,51
29/08/2007,16:55:00,39570,39575,39555,39575,46
29/08/2007,16:56:00,39575,39595,39565,39595,55
29/08/2007,16:57:00,39585,39595,39565,39580,71
29/08/2007,16:58:00,39585,39600,39580,39600,32
29/08/2007,16:59:00,39600,39605,39590,39605,35
29/08/2007,17:00:00,39600,39610,39595,39600,28
29/08/2007,17:01:00,39600,39645,39600,39635,115
29/08/2007,17:02:00,39640,39640,39615,39615,16
29/08/2007,17:03:00,39615,39645,39610,39640,44
29/08/2007,17:04:00,39635,39660,39635,39650,39
29/08/2007,17:05:00,39645,39650,39625,39625,42
29/08/2007,17:06:00,39620,39635,39605,39625,51
29/08/2007,17:07:00,39625,39660,39625,39655,82
29/08/2007,17:08:00,39660,39660,39640,39645,82
29/08/2007,17:09:00,39645,39650,39635,39640,39
29/08/2007,17:10:00,39645,39660,39640,39660,60
29/08/2007,17:11:00,39660,39660,39635,39645,38
29/08/2007,17:12:00,39650,39675,39645,39665,72
29/08/2007,17:13:00,39660,39660,39640,39650,26
29/08/2007,17:14:00,39645,39655,39640,39650,35
29/08/2007,17:15:00,39650,39650,39620,39630,44
29/08/2007,17:16:00,39630,39645,39625,39640,50
29/08/2007,17:17:00,39635,39635,39625,39625,34
29/08/2007,17:18:00,39630,39630,39625,39625,23
29/08/2007,17:19:00,39625,39640,39625,39640,23
29/08/2007,17:20:00,39635,39645,39625,39645,62
29/08/2007,17:21:00,39645,39645,39600,39610,70
29/08/2007,17:22:00,39615,39620,39610,39615,17
29/08/2007,17:23:00,39605,39610,39600,39605,22
29/08/2007,17:24:00,39600,39615,39600,39615,43
29/08/2007,17:25:00,39605,39630,39605,39625,104
29/08/2007,17:26:00,39630,39640,39625,39625,31
29/08/2007,17:27:00,39630,39645,39625,39635,34
29/08/2007,17:28:00,39635,39635,39625,39625,33
29/08/2007,17:29:00,39625,39625,39595,39610,65
29/08/2007,17:30:00,39610,39615,39600,39615,43
29/08/2007,17:31:00,39610,39620,39610,39620,18
29/08/2007,17:32:00,39625,39635,39620,39625,25
29/08/2007,17:33:00,39630,39640,39625,39635,18
29/08/2007,17:34:00,39635,39635,39630,39635,19
29/08/2007,17:35:00,39635,39640,39630,39640,32
29/08/2007,17:36:00,39640,39660,39640,39655,24
29/08/2007,17:37:00,39660,39660,39650,39655,19
29/08/2007,17:38:00,39660,39700,39660,39680,70
29/08/2007,17:39:00,39675,39695,39670,39695,36
30/08/2007,09:00:00,39890,39900,39835,39835,94
30/08/2007,09:01:00,39845,39865,39835,39865,51
30/08/2007,09:02:00,39870,39890,39870,39890,48
30/08/2007,09:03:00,39890,39890,39865,39865,33
30/08/2007,09:04:00,39860,39870,39830,39835,57
30/08/2007,09:05:00,39825,39860,39825,39860,114
30/08/2007,09:06:00,39860,39905,39860,39895,62
30/08/2007,09:07:00,39900,39930,39895,39915,81
30/08/2007,09:08:00,39915,39925,39910,39915,62
30/08/2007,09:09:00,39910,39920,39900,39915,45
30/08/2007,09:10:00,39920,39930,39890,39890,66
30/08/2007,09:11:00,39885,39885,39855,39855,53
30/08/2007,09:12:00,39855,39860,39835,39840,54
30/08/2007,09:13:00,39845,39850,39840,39850,9
30/08/2007,09:14:00,39855,39855,39835,39835,51
30/08/2007,09:15:00,39840,39860,39835,39860,32
30/08/2007,09:16:00,39865,39870,39860,39870,14
30/08/2007,09:17:00,39865,39870,39860,39865,23
30/08/2007,09:18:00,39870,39875,39865,39865,14
30/08/2007,09:19:00,39860,39860,39845,39845,22
30/08/2007,09:20:00,39840,39840,39835,39835,28
30/08/2007,09:21:00,39835,39835,39805,39820,63
30/08/2007,09:22:00,39820,39825,39815,39820,24
30/08/2007,09:23:00,39820,39850,39820,39850,36
30/08/2007,09:24:00,39845,39855,39845,39845,28
30/08/2007,09:25:00,39845,39850,39835,39845,29
30/08/2007,09:26:00,39845,39865,39840,39855,67
30/08/2007,09:27:00,39860,39860,39850,39860,23
30/08/2007,09:28:00,39855,39860,39855,39855,23
30/08/2007,09:29:00,39855,39860,39855,39860,17
30/08/2007,09:30:00,39860,39875,39855,39875,56
30/08/2007,09:31:00,39865,39900,39865,39900,47
30/08/2007,09:32:00,39900,39995,39900,39980,278
30/08/2007,09:33:00,39985,39985,39940,39940,98
30/08/2007,09:34:00,39940,39940,39930,39935,61
30/08/2007,09:35:00,39930,39940,39920,39935,47
30/08/2007,09:36:00,39940,39940,39905,39925,78
30/08/2007,09:37:00,39925,39940,39925,39930,49
30/08/2007,09:38:00,39925,39925,39910,39925,29
30/08/2007,09:39:00,39925,39925,39910,39910,32
30/08/2007,09:40:00,39910,39925,39910,39915,18
30/08/2007,09:41:00,39910,39910,39910,39910,24
30/08/2007,09:42:00,39915,39920,39915,39915,11
30/08/2007,09:43:00,39910,39910,39890,39910,49
30/08/2007,09:44:00,39910,39910,39905,39910,16
30/08/2007,09:45:00,39910,39915,39910,39915,13
30/08/2007,09:46:00,39920,39920,39890,39900,73
30/08/2007,09:47:00,39900,39905,39890,39900,25
30/08/2007,09:48:00,39900,39905,39890,39895,8
30/08/2007,09:49:00,39895,39900,39875,39875,49
30/08/2007,09:50:00,39875,39885,39870,39880,28
30/08/2007,09:51:00,39875,39880,39870,39880,7
30/08/2007,09:52:00,39880,39880,39870,39870,8
30/08/2007,09:53:00,39870,39870,39860,39865,30
30/08/2007,09:54:00,39865,39870,39860,39860,20
30/08/2007,09:55:00,39860,39865,39860,39860,17
30/08/2007,09:56:00,39860,39865,39860,39865,20
30/08/2007,09:57:00,39865,39875,39865,39865,14
30/08/2007,09:58:00,39865,39865,39860,39860,16
30/08/2007,09:59:00,39860,39885,39860,39885,30
30/08/2007,10:00:00,39880,39880,39870,39875,30
30/08/2007,10:01:00,39875,39875,39860,39865,34
30/08/2007,10:02:00,39860,39880,39860,39875,10
30/08/2007,10:03:00,39865,39870,39865,39870,3
30/08/2007,10:04:00,39875,39890,39870,39890,16
30/08/2007,10:05:00,39895,39895,39875,39875,22
30/08/2007,10:06:00,39885,39890,39885,39885,17
30/08/2007,10:07:00,39885,39890,39875,39875,21
30/08/2007,10:08:00,39880,39890,39880,39885,11
30/08/2007,10:09:00,39880,39880,39860,39860,19
30/08/2007,10:10:00,39865,39875,39865,39870,19
30/08/2007,10:11:00,39875,39900,39875,39895,23
30/08/2007,10:12:00,39900,39900,39870,39875,46
30/08/2007,10:13:00,39875,39880,39870,39870,8
30/08/2007,10:14:00,39870,39870,39830,39840,117
30/08/2007,10:15:00,39840,39840,39825,39830,47
30/08/2007,10:16:00,39830,39830,39830,39830,10
30/08/2007,10:17:00,39835,39835,39795,39805,105
30/08/2007,10:18:00,39800,39815,39800,39810,61
30/08/2007,10:19:00,39820,39825,39810,39810,30
30/08/2007,10:20:00,39815,39820,39800,39800,25
30/08/2007,10:21:00,39800,39800,39780,39785,73
30/08/2007,10:22:00,39790,39790,39780,39785,19
30/08/2007,10:23:00,39785,39795,39785,39795,6
30/08/2007,10:24:00,39800,39815,39795,39815,21
30/08/2007,10:25:00,39810,39820,39810,39820,12
30/08/2007,10:26:00,39820,39840,39820,39840,20
30/08/2007,10:27:00,39840,39840,39830,39830,38
30/08/2007,10:28:00,39825,39835,39820,39820,23
30/08/2007,10:29:00,39820,39825,39820,39820,23
30/08/2007,10:30:00,39820,39820,39810,39810,14
30/08/2007,10:31:00,39810,39810,39810,39810,2
30/08/2007,10:32:00,39810,39825,39810,39825,24
30/08/2007,10:33:00,39830,39830,39800,39825,75
30/08/2007,10:34:00,39830,39830,39815,39830,23
30/08/2007,10:35:00,39830,39840,39825,39840,18
30/08/2007,10:36:00,39840,39840,39830,39830,6
30/08/2007,10:37:00,39830,39850,39830,39835,37
30/08/2007,10:38:00,39835,39855,39835,39855,26
30/08/2007,10:39:00,39855,39870,39850,39865,42
30/08/2007,10:40:00,39860,39880,39860,39880,80
30/08/2007,10:41:00,39880,39880,39865,39870,33
30/08/2007,10:42:00,39870,39870,39860,39860,10
30/08/2007,10:43:00,39860,39860,39845,39845,29
30/08/2007,10:44:00,39845,39845,39840,39845,18
30/08/2007,10:45:00,39840,39850,39840,39845,15
30/08/2007,10:46:00,39845,39845,39840,39845,12
30/08/2007,10:47:00,39835,39835,39820,39835,60
30/08/2007,10:48:00,39840,39845,39840,39845,7
30/08/2007,10:49:00,39850,39855,39850,39850,45
30/08/2007,10:50:00,39850,39870,39850,39870,43
30/08/2007,10:51:00,39875,39875,39870,39875,10
30/08/2007,10:52:00,39870,39870,39865,39865,6
30/08/2007,10:53:00,39865,39865,39855,39860,8
30/08/2007,10:54:00,39860,39865,39860,39860,6
30/08/2007,10:55:00,39865,39865,39855,39855,14
30/08/2007,10:56:00,39855,39855,39830,39850,38
30/08/2007,10:57:00,39845,39860,39845,39855,12
30/08/2007,10:58:00,39865,39875,39865,39870,11
30/08/2007,10:59:00,39870,39870,39870,39870,1
30/08/2007,11:00:00,39860,39860,39860,39860,1
30/08/2007,11:01:00,39860,39865,39860,39865,2
30/08/2007,11:02:00,39860,39860,39835,39835,10
30/08/2007,11:03:00,39840,39845,39840,39845,4
30/08/2007,11:04:00,39845,39850,39845,39850,14
30/08/2007,11:05:00,39845,39855,39845,39855,13
30/08/2007,11:06:00,39855,39855,39855,39855,4
30/08/2007,11:07:00,39855,39865,39855,39860,12
30/08/2007,11:08:00,39860,39860,39860,39860,15
30/08/2007,11:09:00,39850,39850,39835,39845,15
30/08/2007,11:10:00,39850,39850,39840,39845,8
30/08/2007,11:12:00,39845,39860,39845,39860,10
30/08/2007,11:13:00,39855,39855,39855,39855,3
30/08/2007,11:14:00,39860,39860,39860,39860,18
30/08/2007,11:15:00,39860,39860,39850,39850,7
30/08/2007,11:16:00,39855,39865,39855,39865,12
30/08/2007,11:17:00,39870,39875,39870,39875,20
30/08/2007,11:18:00,39875,39875,39870,39870,13
30/08/2007,11:19:00,39875,39880,39875,39880,22
30/08/2007,11:20:00,39880,39895,39880,39895,42
30/08/2007,11:21:00,39890,39890,39885,39885,10
30/08/2007,11:22:00,39880,39880,39875,39875,17
30/08/2007,11:23:00,39880,39880,39880,39880,23
30/08/2007,11:24:00,39885,39920,39885,39920,130
30/08/2007,11:25:00,39910,39915,39910,39910,48
30/08/2007,11:26:00,39910,39910,39900,39905,38
30/08/2007,11:27:00,39905,39905,39875,39880,46
30/08/2007,11:28:00,39885,39895,39885,39885,31
30/08/2007,11:29:00,39880,39885,39880,39885,4
30/08/2007,11:30:00,39885,39890,39880,39880,42
30/08/2007,11:31:00,39880,39890,39880,39885,25
30/08/2007,11:32:00,39890,39900,39890,39890,40
30/08/2007,11:33:00,39895,39905,39895,39895,26
30/08/2007,11:34:00,39895,39895,39895,39895,9
30/08/2007,11:35:00,39900,39900,39895,39895,13
30/08/2007,11:36:00,39895,39895,39890,39895,22
30/08/2007,11:37:00,39885,39890,39885,39890,3
30/08/2007,11:38:00,39880,39880,39870,39870,7
30/08/2007,11:39:00,39870,39870,39870,39870,9
30/08/2007,11:40:00,39865,39865,39855,39855,10
30/08/2007,11:41:00,39850,39850,39815,39820,60
30/08/2007,11:42:00,39820,39830,39815,39825,54
30/08/2007,11:43:00,39830,39835,39780,39790,104
30/08/2007,11:44:00,39800,39815,39795,39805,42
30/08/2007,11:45:00,39810,39835,39800,39830,60
30/08/2007,11:46:00,39830,39830,39805,39805,39
30/08/2007,11:47:00,39800,39810,39800,39800,15
30/08/2007,11:48:00,39795,39795,39760,39780,78
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/08/2007,17:28:00,39635,39635,39625,39625,33
29/08/2007,17:29:00,39625,39625,39595,39610,65
29/08/2007,17:30:00,39610,39615,39600,39615,43
29/08/2007,17:31:00,39610,39620,39610,39620,18
29/08/2007,17:32:00,39625,39635,39620,39625,25
29/08/2007,17:33:00,39630,39640,39625,39635,18
29/08/2007,17:34:00,39635,39635,39630,39635,19
29/08/2007,17:35:00,39635,39640,39630,39640,32
29/08/2007,17:36:00,39640,39660,39640,39655,24
29/08/2007,17:37:00,39660,39660,39650,39655,19
29/08/2007,17:38:00,39660,39700,39660,39680,70
29/08/2007,17:39:00,39675,39695,39670,39695,36
30/08/2007,09:00:00,39890,39900,39835,39835,94
30/08/2007,09:01:00,39845,39865,39835,39865,51
30/08/2007,09:02:00,39870,39890,39870,39890,48
30/08/2007,09:03:00,39890,39890,39865,39865,33
30/08/2007,09:04:00,39860,39870,39830,39835,57
30/08/2007,09:05:00,39825,39860,39825,39860,114
30/08/2007,09:06:00,39860,39905,39860,39895,62
30/08/2007,09:07:00,39900,39930,39895,39915,81
30/08/2007,09:08:00,39915,39925,39910,39915,62
30/08/2007,09:09:00,39910,39920,39900,39915,45
30/08/2007,09:10:00,39920,39930,39890,39890,66
30/08/2007,09:11:00,39885,39885,39855,39855,53
30/08/2007,09:12:00,39855,39860,39835,39840,54
30/08/2007,09:13:00,39845,39850,39840,39850,9
30/08/2007,09:14:00,39855,39855,39835,39835,51
30/08/2007,09:15:00,39840,39860,39835,39860,32
30/08/2007,09:16:00,39865,39870,39860,39870,14
30/08/2007,09:17:00,39865,39870,39860,39865,23
30/08/2007,09:18:00,39870,39875,39865,39865,14
30/08/2007,09:19:00,39860,39860,39845,39845,22
30/08/2007,09:20:00,39840,39840,39835,39835,28
30/08/2007,09:21:00,39835,39835,39805,39820,63
30/08/2007,09:22:00,39820,39825,39815,39820,24
30/08/2007,09:23:00,39820,39850,39820,39850,36
30/08/2007,09:24:00,39845,39855,39845,39845,28
30/08/2007,09:25:00,39845,39850,39835,39845,29
30/08/2007,09:26:00,39845,39865,39840,39855,67
30/08/2007,09:27:00,39860,39860,39850,39860,23
30/08/2007,09:28:00,39855,39860,39855,39855,23
30/08/2007,09:29:00,39855,39860,39855,39860,17
30/08/2007,09:30:00,39860,39875,39855,39875,56
30/08/2007,09:31:00,39865,39900,39865,39900,47
30/08/2007,09:32:00,39900,39995,39900,39980,278
30/08/2007,09:33:00,39985,39985,39940,39940,98
30/08/2007,09:34:00,39940,39940,39930,39935,61
30/08/2007,09:35:00,39930,39940,39920,39935,47
30/08/2007,09:36:00,39940,39940,39905,39925,78
30/08/2007,09:37:00,39925,39940,39925,39930,49
30/08/2007,09:38:00,39925,39925,39910,39925,29
30/08/2007,09:39:00,39925,39925,39910,39910,32
30/08/2007,09:40:00,39910,39925,39910,39915,18
30/08/2007,09:41:00,39910,39910,39910,39910,24
30/08/2007,09:42:00,39915,39920,39915,39915,11
30/08/2007,09:43:00,39910,39910,39890,39910,49
30/08/2007,09:44:00,39910,39910,39905,39910,16
30/08/2007,09:45:00,39910,39915,39910,39915,13
30/08/2007,09:46:00,39920,39920,39890,39900,73
30/08/2007,09:47:00,39900,39905,39890,39900,25
30/08/2007,09:48:00,39900,39905,39890,39895,8
30/08/2007,09:49:00,39895,39900,39875,39875,49
30/08/2007,09:50:00,39875,39885,39870,39880,28
30/08/2007,09:51:00,39875,39880,39870,39880,7
30/08/2007,09:52:00,39880,39880,39870,39870,8
30/08/2007,09:53:00,39870,39870,39860,39865,30
30/08/2007,09:54:00,39865,39870,39860,39860,20
30/08/2007,09:55:00,39860,39865,39860,39860,17
30/08/2007,09:56:00,39860,39865,39860,39865,20
30/08/2007,09:57:00,39865,39875,39865,39865,14
30/08/2007,09:58:00,39865,39865,39860,39860,16
30/08/2007,09:59:00,39860,39885,39860,39885,30
30/08/2007,10:00:00,39880,39880,39870,39875,30
30/08/2007,10:01:00,39875,39875,39860,39865,34
30/08/2007,10:02:00,39860,39880,39860,39875,10
30/08/2007,10:03:00,39865,39870,39865,39870,3
30/08/2007,10:04:00,39875,39890,39870,39890,16
30/08/2007,10:05:00,39895,39895,39875,39875,22
30/08/2007,10:06:00,39885,39890,39885,39885,17
30/08/2007,10:07:00,39885,39890,39875,39875,21
30/08/2007,10:08:00,39880,39890,39880,39885,11
30/08/2007,10:09:00,39880,39880,39860,39860,19
30/08/2007,10:10:00,39865,39875,39865,39870,19
30/08/2007,10:11:00,39875,39900,39875,39895,23
30/08/2007,10:12:00,39900,39900,39870,39875,46
30/08/2007,10:13:00,39875,39880,39870,39870,8
30/08/2007,10:14:00,39870,39870,39830,39840,117
30/08/2007,10:15:00,39840,39840,39825,39830,47
30/08/2007,10:16:00,39830,39830,39830,39830,10
30/08/2007,10:17:00,39835,39835,39795,39805,105
30/08/2007,10:18:00,39800,39815,39800,39810,61
30/08/2007,10:19:00,39820,39825,39810,39810,30
30/08/2007,10:20:00,39815,39820,39800,39800,25
30/08/2007,10:21:00,39800,39800,39780,39785,73
30/08/2007,10:22:00,39790,39790,39780,39785,19
30/08/2007,10:23:00,39785,39795,39785,39795,6
30/08/2007,10:24:00,39800,39815,39795,39815,21
30/08/2007,10:25:00,39810,39820,39810,39820,12
30/08/2007,10:26:00,39820,39840,39820,39840,20
30/08/2007,10:27:00,39840,39840,39830,39830,38
30/08/2007,10:28:00,39825,39835,39820,39820,23
30/08/2007,10:29:00,39820,39825,39820,39820,23
30/08/2007,10:30:00,39820,39820,39810,39810,14
30/08/2007,10:31:00,39810,39810,39810,39810,2
30/08/2007,10:32:00,39810,39825,39810,39825,24
30/08/2007,10:33:00,39830,39830,39800,39825,75
30/08/2007,10:34:00,39830,39830,39815,39830,23
30/08/2007,10:35:00,39830,39840,39825,39840,18
30/08/2007,10:36:00,39840,39840,39830,39830,6
30/08/2007,10:37:00,39830,39850,39830,39835,37
30/08/2007,10:38:00,39835,39855,39835,39855,26
30/08/2007,10:39:00,39855,39870,39850,39865,42
30/08/2007,10:40:00,39860,39880,39860,39880,80
30/08/2007,10:41:00,39880,39880,39865,39870,33
30/08/2007,10:42:00,39870,39870,39860,39860,10
30/08/2007,10:43:00,39860,39860,39845,39845,29
30/08/2007,10:44:00,39845,39845,39840,39845,18
30/08/2007,10:45:00,39840,39850,39840,39845,15
30/08/2007,10:46:00,39845,39845,39840,39845,12
30/08/2007,10:47:00,39835,39835,39820,39835,60
30/08/2007,10:48:00,39840,39845,39840,39845,7
30/08/2007,10:49:00,39850,39855,39850,39850,45
30/08/2007,10:50:00,39850,39870,39850,39870,43
30/08/2007,10:51:00,39875,39875,39870,39875,10
30/08/2007,10:52:00,39870,39870,39865,39865,6
30/08/2007,10:53:00,39865,39865,39855,39860,8
30/08/2007,10:54:00,39860,39865,39860,39860,6
30/08/2007,10:55:00,39865,39865,39855,39855,14
30/08/2007,10:56:00,39855,39855,39830,39850,38
30/08/2007,10:57:00,39845,39860,39845,39855,12
30/08/2007,10:58:00,39865,39875,39865,39870,11
30/08/2007,10:59:00,39870,39870,39870,39870,1
30/08/2007,11:00:00,39860,39860,39860,39860,1
30/08/2007,11:01:00,39860,39865,39860,39865,2
30/08/2007,11:02:00,39860,39860,39835,39835,10
30/08/2007,11:03:00,39840,39845,39840,39845,4
30/08/2007,11:04:00,39845,39850,39845,39850,14
30/08/2007,11:05:00,39845,39855,39845,39855,13
30/08/2007,11:06:00,39855,39855,39855,39855,4
30/08/2007,11:07:00,39855,39865,39855,39860,12
30/08/2007,11:08:00,39860,39860,39860,39860,15
30/08/2007,11:09:00,39850,39850,39835,39845,15
30/08/2007,11:10:00,39850,39850,39840,39845,8
30/08/2007,11:12:00,39845,39860,39845,39860,10
30/08/2007,11:13:00,39855,39855,39855,39855,3
30/08/2007,11:14:00,39860,39860,39860,39860,18
30/08/2007,11:15:00,39860,39860,39850,39850,7
30/08/2007,11:16:00,39855,39865,39855,39865,12
30/08/2007,11:17:00,39870,39875,39870,39875,20
30/08/2007,11:18:00,39875,39875,39870,39870,13
30/08/2007,11:19:00,39875,39880,39875,39880,22
30/08/2007,11:20:00,39880,39895,39880,39895,42
30/08/2007,11:21:00,39890,39890,39885,39885,10
30/08/2007,11:22:00,39880,39880,39875,39875,17
30/08/2007,11:23:00,39880,39880,39880,39880,23
30/08/2007,11:24:00,39885,39920,39885,39920,130
30/08/2007,11:25:00,39910,39915,39910,39910,48
30/08/2007,11:26:00,39910,39910,39900,39905,38
30/08/2007,11:27:00,39905,39905,39875,39880,46
30/08/2007,11:28:00,39885,39895,39885,39885,31
30/08/2007,11:29:00,39880,39885,39880,39885,4
30/08/2007,11:30:00,39885,39890,39880,39880,42
30/08/2007,11:31:00,39880,39890,39880,39885,25
30/08/2007,11:32:00,39890,39900,39890,39890,40
30/08/2007,11:33:00,39895,39905,39895,39895,26
30/08/2007,11:34:00,39895,39895,39895,39895,9
30/08/2007,11:35:00,39900,39900,39895,39895,13
30/08/2007,11:36:00,39895,39895,39890,39895,22
30/08/2007,11:37:00,39885,39890,39885,39890,3
30/08/2007,11:38:00,39880,39880,39870,39870,7
30/08/2007,11:39:00,39870,39870,39870,39870,9
30/08/2007,11:40:00,39865,39865,39855,39855,10
30/08/2007,11:41:00,39850,39850,39815,39820,60
30/08/2007,11:42:00,39820,39830,39815,39825,54
30/08/2007,11:43:00,39830,39835,39780,39790,104
30/08/2007,11:44:00,39800,39815,39795,39805,42
30/08/2007,11:45:00,39810,39835,39800,39830,60
30/08/2007,11:46:00,39830,39830,39805,39805,39
30/08/2007,11:47:00,39800,39810,39800,39800,15
30/08/2007,11:48:00,39795,39795,39745,39745,115
30/08/2007,11:49:00,39740,39770,39740,39770,44
30/08/2007,11:50:00,39770,39785,39770,39785,19
30/08/2007,11:51:00,39785,39785,39765,39775,34
30/08/2007,11:52:00,39775,39775,39755,39760,37
30/08/2007,11:53:00,39755,39760,39750,39760,18
30/08/2007,11:54:00,39750,39750,39725,39725,59
30/08/2007,11:55:00,39730,39740,39725,39730,44
30/08/2007,11:56:00,39730,39730,39715,39725,61
30/08/2007,11:57:00,39735,39755,39735,39750,36
30/08/2007,11:58:00,39755,39760,39740,39740,15
30/08/2007,11:59:00,39740,39745,39715,39725,40
30/08/2007,12:00:00,39715,39720,39705,39720,42
30/08/2007,12:01:00,39725,39745,39725,39740,25
30/08/2007,12:02:00,39740,39745,39710,39720,104
30/08/2007,12:03:00,39720,39735,39720,39725,26
30/08/2007,12:04:00,39725,39730,39715,39720,43
30/08/2007,12:05:00,39720,39735,39710,39730,16
30/08/2007,12:06:00,39730,39730,39715,39715,16
30/08/2007,12:07:00,39710,39735,39710,39730,33
30/08/2007,12:08:00,39725,39725,39720,39725,13
30/08/2007,12:09:00,39720,39720,39710,39710,25
30/08/2007,12:10:00,39705,39715,39690,39700,77
30/08/2007,12:11:00,39700,39715,39700,39710,21
30/08/2007,12:12:00,39705,39715,39700,39710,16
30/08/2007,12:13:00,39715,39720,39685,39695,27
30/08/2007,12:14:00,39690,39700,39685,39700,40
30/08/2007,12:15:00,39695,39695,39665,39665,60
30/08/2007,12:16:00,39665,39665,39645,39650,80
30/08/2007,12:17:00,39650,39660,39640,39660,76
30/08/2007,12:18:00,39655,39660,39650,39650,17
30/08/2007,12:19:00,39660,39670,39650,39670,17
30/08/2007,12:20:00,39665,39675,39660,39670,22
30/08/2007,12:21:00,39665,39670,39665,39670,8
30/08/2007,12:22:00,39665,39685,39665,39675,25
30/08/2007,12:23:00,39680,39695,39670,39680,69
30/08/2007,12:24:00,39680,39690,39680,39690,3
30/08/2007,12:25:00,39690,39720,39690,39710,34
30/08/2007,12:26:00,39720,39735,39720,39735,29
30/08/2007,12:27:00,39735,39735,39715,39720,17
30/08/2007,12:28:00,39720,39725,39720,39725,5
30/08/2007,12:29:00,39720,39720,39710,39710,11
30/08/2007,12:30:00,39720,39725,39710,39710,11
30/08/2007,12:31:00,39705,39710,39690,39695,23
30/08/2007,12:32:00,39690,39705,39690,39695,11
30/08/2007,12:33:00,39690,39690,39675,39675,20
30/08/2007,12:34:00,39675,39685,39675,39680,9
30/08/2007,12:35:00,39675,39675,39640,39650,58
30/08/2007,12:36:00,39650,39655,39640,39640,14
30/08/2007,12:37:00,39645,39650,39645,39645,5
30/08/2007,12:38:00,39640,39645,39640,39640,8
30/08/2007,12:39:00,39645,39670,39630,39660,61
30/08/2007,12:40:00,39655,39660,39630,39640,27
30/08/2007,12:41:00,39640,39650,39640,39645,17
30/08/2007,12:42:00,39650,39650,39645,39645,2
30/08/2007,12:43:00,39640,39645,39625,39645,27
30/08/2007,12:44:00,39645,39645,39640,39640,10
30/08/2007,12:45:00,39640,39640,39610,39615,28
30/08/2007,12:46:00,39615,39630,39600,39630,32
30/08/2007,12:47:00,39630,39635,39630,39630,6
30/08/2007,12:48:00,39635,39635,39630,39630,6
30/08/2007,12:49:00,39625,39630,39625,39630,2
30/08/2007,12:50:00,39630,39630,39625,39630,3
30/08/2007,12:51:00,39620,39620,39615,39620,8
30/08/2007,12:52:00,39625,39635,39610,39610,10
30/08/2007,12:53:00,39615,39630,39615,39620,5
30/08/2007,12:54:00,39625,39625,39580,39585,45
30/08/2007,12:55:00,39580,39595,39560,39565,59
30/08/2007,12:56:00,39560,39570,39560,39570,22
30/08/2007,12:57:00,39570,39570,39520,39530,72
30/08/2007,12:58:00,39535,39535,39515,39515,31
30/08/2007,12:59:00,39520,39545,39510,39535,31
30/08/2007,13:00:00,39550,39565,39545,39565,42
30/08/2007,13:01:00,39565,39565,39550,39555,11
30/08/2007,13:02:00,39560,39560,39545,39550,11
30/08/2007,13:03:00,39550,39555,39540,39545,13
30/08/2007,13:04:00,39545,39555,39535,39555,16
30/08/2007,13:05:00,39555,39560,39545,39550,19
30/08/2007,13:06:00,39550,39560,39545,39560,5
30/08/2007,13:07:00,39555,39555,39550,39550,25
30/08/2007,13:08:00,39550,39555,39530,39540,56
30/08/2007,13:09:00,39540,39545,39525,39535,29
30/08/2007,13:10:00,39540,39550,39540,39550,9
30/08/2007,13:11:00,39545,39560,39545,39555,9
30/08/2007,13:12:00,39555,39555,39555,39555,3
30/08/2007,13:13:00,39555,39565,39555,39560,6
30/08/2007,13:14:00,39560,39560,39555,39555,3
30/08/2007,13:16:00,39555,39560,39550,39550,10
30/08/2007,13:17:00,39550,39550,39550,39550,1
30/08/2007,13:18:00,39545,39580,39545,39580,32
30/08/2007,13:19:00,39575,39590,39575,39585,13
30/08/2007,13:20:00,39585,39585,39570,39575,12
30/08/2007,13:21:00,39565,39565,39565,39565,2
30/08/2007,13:22:00,39565,39565,39545,39545,24
30/08/2007,13:23:00,39550,39560,39550,39560,6
30/08/2007,13:24:00,39565,39565,39565,39565,1
30/08/2007,13:25:00,39560,39560,39560,39560,4
30/08/2007,13:26:00,39560,39560,39540,39545,18
30/08/2007,13:27:00,39550,39550,39525,39525,15
30/08/2007,13:28:00,39530,39550,39515,39515,28
30/08/2007,13:29:00,39515,39520,39510,39520,20
30/08/2007,13:30:00,39520,39520,39510,39515,5
30/08/2007,13:31:00,39515,39520,39510,39520,10
30/08/2007,13:32:00,39520,39535,39520,39535,7
30/08/2007,13:33:00,39535,39540,39530,39535,23
30/08/2007,13:34:00,39535,39540,39530,39530,9
30/08/2007,13:35:00,39535,39535,39520,39520,6
30/08/2007,13:36:00,39515,39515,39485,39490,73
30/08/2007,13:37:00,39500,39505,39495,39500,12
30/08/2007,13:38:00,39495,39525,39495,39515,21
30/08/2007,13:39:00,39505,39510,39500,39505,9
30/08/2007,13:40:00,39510,39510,39510,39510,6
30/08/2007,13:41:00,39520,39520,39515,39515,2
30/08/2007,13:42:00,39515,39520,39505,39505,5
30/08/2007,13:43:00,39505,39510,39505,39510,4
30/08/2007,13:44:00,39510,39520,39510,39520,8
30/08/2007,13:45:00,39530,39530,39530,39530,3
30/08/2007,13:46:00,39525,39530,39520,39530,6
30/08/2007,13:47:00,39535,39540,39520,39520,38
30/08/2007,13:48:00,39520,39530,39520,39530,8
30/08/2007,13:49:00,39525,39570,39525,39555,46
30/08/2007,13:50:00,39555,39555,39545,39545,8
30/08/2007,13:51:00,39540,39545,39540,39545,10
30/08/2007,13:52:00,39550,39565,39545,39545,10
30/08/2007,13:53:00,39550,39555,39550,39555,6
30/08/2007,13:54:00,39565,39570,39565,39565,9
30/08/2007,13:55:00,39575,39585,39575,39585,11
30/08/2007,13:56:00,39585,39605,39585,39605,27
30/08/2007,13:57:00,39605,39630,39605,39625,40
30/08/2007,13:58:00,39625,39625,39610,39610,15
30/08/2007,13:59:00,39605,39610,39595,39600,14
30/08/2007,14:00:00,39600,39620,39600,39620,11
30/08/2007,14:01:00,39620,39620,39605,39605,25
30/08/2007,14:02:00,39610,39615,39610,39610,11
30/08/2007,14:03:00,39615,39615,39610,39610,17
30/08/2007,14:04:00,39610,39610,39600,39600,7
30/08/2007,14:05:00,39600,39600,39580,39585,18
30/08/2007,14:06:00,39590,39610,39585,39595,20
30/08/2007,14:07:00,39600,39615,39600,39615,15
30/08/2007,14:08:00,39615,39615,39605,39605,4
30/08/2007,14:09:00,39610,39610,39610,39610,6
30/08/2007,14:10:00,39610,39615,39610,39610,6
30/08/2007,14:11:00,39615,39615,39610,39610,2
30/08/2007,14:12:00,39610,39610,39600,39600,10
30/08/2007,14:13:00,39600,39600,39595,39595,9
30/08/2007,14:14:00,39595,39595,39570,39570,37
30/08/2007,14:15:00,39570,39570,39550,39555,33
30/08/2007,14:16:00,39550,39550,39535,39535,35
30/08/2007,14:17:00,39545,39545,39530,39535,18
30/08/2007,14:18:00,39535,39545,39535,39540,15
30/08/2007,14:19:00,39540,39540,39535,39540,17
30/08/2007,14:20:00,39535,39535,39525,39535,32
30/08/2007,14:21:00,39540,39540,39525,39535,46
30/08/2007,14:22:00,39540,39555,39540,39550,14
30/08/2007,14:23:00,39545,39570,39545,39560,51
30/08/2007,14:24:00,39555,39555,39550,39550,16
30/08/2007,14:25:00,39555,39565,39555,39560,33
30/08/2007,14:26:00,39560,39565,39560,39560,11
30/08/2007,14:27:00,39560,39565,39555,39555,9
30/08/2007,14:28:00,39550,39565,39550,39565,11
30/08/2007,14:29:00,39560,39600,39560,39600,86
30/08/2007,14:30:00,39600,39630,39540,39590,113
30/08/2007,14:31:00,39590,39595,39575,39575,36
30/08/2007,14:32:00,39585,39620,39585,39620,42
30/08/2007,14:33:00,39610,39635,39610,39630,32
30/08/2007,14:34:00,39625,39630,39610,39620,17
30/08/2007,14:35:00,39625,39635,39620,39625,27
30/08/2007,14:36:00,39620,39620,39590,39590,39
30/08/2007,14:37:00,39595,39610,39590,39590,24
30/08/2007,14:38:00,39600,39600,39570,39580,20
30/08/2007,14:39:00,39580,39580,39545,39545,56
30/08/2007,14:40:00,39545,39565,39545,39560,36
30/08/2007,14:41:00,39560,39580,39555,39580,29
30/08/2007,14:42:00,39580,39585,39555,39565,29
30/08/2007,14:43:00,39560,39575,39555,39575,22
30/08/2007,14:44:00,39575,39575,39545,39555,26
30/08/2007,14:45:00,39560,39565,39550,39565,26
30/08/2007,14:46:00,39565,39565,39540,39550,21
30/08/2007,14:47:00,39550,39565,39530,39565,42
30/08/2007,14:48:00,39565,39565,39560,39560,9
30/08/2007,14:49:00,39565,39600,39560,39600,58
30/08/2007,14:50:00,39600,39600,39590,39590,8
30/08/2007,14:51:00,39590,39600,39585,39600,27
30/08/2007,14:52:00,39600,39610,39595,39610,18
30/08/2007,14:53:00,39605,39605,39595,39595,14
30/08/2007,14:54:00,39595,39595,39560,39570,33
30/08/2007,14:55:00,39570,39580,39560,39560,19
30/08/2007,14:56:00,39560,39565,39555,39565,19
30/08/2007,14:57:00,39560,39565,39560,39560,6
30/08/2007,14:58:00,39565,39570,39565,39570,20
30/08/2007,14:59:00,39575,39575,39570,39570,12
30/08/2007,15:00:00,39570,39575,39570,39575,6
30/08/2007,15:01:00,39570,39570,39565,39570,8
30/08/2007,15:02:00,39570,39570,39555,39555,12
30/08/2007,15:03:00,39555,39560,39550,39560,9
30/08/2007,15:04:00,39555,39555,39555,39555,2
30/08/2007,15:05:00,39550,39555,39535,39535,13
30/08/2007,15:06:00,39530,39535,39520,39525,23
30/08/2007,15:07:00,39525,39525,39485,39500,93
30/08/2007,15:08:00,39500,39510,39500,39510,22
30/08/2007,15:09:00,39510,39515,39505,39515,12
30/08/2007,15:10:00,39510,39510,39485,39495,51
30/08/2007,15:11:00,39495,39505,39475,39480,46
30/08/2007,15:12:00,39480,39500,39480,39485,30
30/08/2007,15:13:00,39495,39495,39455,39465,67
30/08/2007,15:14:00,39465,39465,39435,39435,75
30/08/2007,15:15:00,39440,39450,39415,39450,78
30/08/2007,15:16:00,39450,39455,39430,39440,31
30/08/2007,15:17:00,39445,39450,39435,39440,26
30/08/2007,15:18:00,39440,39440,39430,39430,10
30/08/2007,15:19:00,39430,39430,39400,39405,74
30/08/2007,15:20:00,39410,39435,39410,39430,68
30/08/2007,15:21:00,39425,39435,39420,39435,32
30/08/2007,15:22:00,39425,39435,39425,39430,15
30/08/2007,15:23:00,39435,39445,39405,39415,72
30/08/2007,15:24:00,39415,39440,39410,39440,62
30/08/2007,15:25:00,39440,39440,39425,39430,14
30/08/2007,15:26:00,39430,39435,39415,39415,22
30/08/2007,15:27:00,39425,39440,39415,39440,57
30/08/2007,15:28:00,39440,39450,39435,39450,63
30/08/2007,15:29:00,39450,39455,39445,39445,26
30/08/2007,15:30:00,39445,39460,39430,39455,41
30/08/2007,15:31:00,39455,39460,39430,39430,100
30/08/2007,15:32:00,39425,39445,39420,39445,39
30/08/2007,15:33:00,39450,39480,39445,39465,89
30/08/2007,15:34:00,39460,39490,39455,39490,66
30/08/2007,15:35:00,39490,39500,39475,39490,67
30/08/2007,15:36:00,39490,39500,39480,39485,24
30/08/2007,15:37:00,39485,39490,39480,39485,22
30/08/2007,15:38:00,39480,39530,39480,39525,51
30/08/2007,15:39:00,39525,39550,39525,39535,82
30/08/2007,15:40:00,39550,39560,39525,39560,123
30/08/2007,15:41:00,39555,39580,39555,39565,139
30/08/2007,15:42:00,39570,39570,39550,39560,82
30/08/2007,15:43:00,39560,39560,39545,39550,65
30/08/2007,15:44:00,39550,39570,39535,39570,87
30/08/2007,15:45:00,39575,39575,39550,39565,68
30/08/2007,15:46:00,39565,39570,39555,39560,36
30/08/2007,15:47:00,39555,39580,39555,39580,57
30/08/2007,15:48:00,39580,39590,39570,39575,24
30/08/2007,15:49:00,39585,39600,39575,39580,89
30/08/2007,15:50:00,39580,39595,39580,39595,33
30/08/2007,15:51:00,39590,39600,39575,39595,66
30/08/2007,15:52:00,39595,39625,39595,39620,120
30/08/2007,15:53:00,39620,39680,39620,39660,169
30/08/2007,15:54:00,39660,39675,39640,39670,249
30/08/2007,15:55:00,39670,39690,39655,39665,157
30/08/2007,15:56:00,39665,39665,39620,39635,108
30/08/2007,15:57:00,39635,39660,39630,39655,93
30/08/2007,15:58:00,39655,39655,39620,39625,30
30/08/2007,15:59:00,39625,39630,39610,39615,46
30/08/2007,16:00:00,39620,39655,39620,39635,139
30/08/2007,16:01:00,39630,39640,39620,39635,63
30/08/2007,16:02:00,39630,39630,39590,39600,53
30/08/2007,16:03:00,39600,39625,39595,39625,65
30/08/2007,16:04:00,39625,39640,39620,39640,81
30/08/2007,16:05:00,39640,39680,39640,39675,93
30/08/2007,16:06:00,39670,39710,39665,39695,156
30/08/2007,16:07:00,39700,39705,39680,39700,161
30/08/2007,16:08:00,39695,39735,39690,39735,130
30/08/2007,16:09:00,39725,39725,39705,39715,51
30/08/2007,16:10:00,39715,39750,39715,39725,90
30/08/2007,16:11:00,39725,39725,39680,39685,110
30/08/2007,16:12:00,39685,39685,39660,39675,97
30/08/2007,16:13:00,39680,39685,39665,39665,52
30/08/2007,16:14:00,39660,39685,39660,39675,35
30/08/2007,16:15:00,39675,39680,39655,39680,60
30/08/2007,16:16:00,39685,39690,39675,39680,64
30/08/2007,16:17:00,39675,39675,39655,39665,29
30/08/2007,16:18:00,39665,39680,39660,39680,51
30/08/2007,16:19:00,39675,39690,39665,39685,68
30/08/2007,16:20:00,39680,39725,39675,39715,150
30/08/2007,16:21:00,39715,39730,39690,39690,62
30/08/2007,16:22:00,39690,39700,39680,39690,57
30/08/2007,16:23:00,39680,39690,39660,39660,97
30/08/2007,16:24:00,39655,39690,39655,39675,59
30/08/2007,16:25:00,39680,39715,39680,39715,79
30/08/2007,16:26:00,39710,39735,39695,39730,115
30/08/2007,16:27:00,39725,39735,39705,39710,30
30/08/2007,16:28:00,39715,39745,39715,39715,64
30/08/2007,16:29:00,39715,39740,39715,39730,66
30/08/2007,16:30:00,39730,39740,39725,39730,28
30/08/2007,16:31:00,39730,39780,39730,39775,130
30/08/2007,16:32:00,39765,39765,39730,39730,69
30/08/2007,16:33:00,39735,39750,39735,39740,56
30/08/2007,16:34:00,39745,39745,39720,39725,75
30/08/2007,16:35:00,39740,39740,39720,39730,31
30/08/2007,16:36:00,39740,39750,39740,39740,64
30/08/2007,16:37:00,39740,39740,39725,39725,34
30/08/2007,16:38:00,39735,39740,39690,39690,73
30/08/2007,16:39:00,39690,39700,39675,39690,63
30/08/2007,16:40:00,39690,39710,39675,39695,47
30/08/2007,16:41:00,39700,39710,39690,39710,42
30/08/2007,16:42:00,39705,39730,39705,39715,82
30/08/2007,16:43:00,39710,39710,39695,39695,26
30/08/2007,16:44:00,39695,39730,39695,39730,29
30/08/2007,16:45:00,39730,39750,39725,39725,76
30/08/2007,16:46:00,39725,39725,39700,39705,37
30/08/2007,16:47:00,39705,39720,39705,39705,33
30/08/2007,16:48:00,39705,39750,39705,39745,71
30/08/2007,16:49:00,39745,39765,39740,39765,42
30/08/2007,16:50:00,39770,39785,39760,39785,56
30/08/2007,16:51:00,39780,39790,39765,39790,59
30/08/2007,16:52:00,39790,39840,39790,39830,94
30/08/2007,16:53:00,39825,39825,39800,39800,73
30/08/2007,16:54:00,39800,39805,39780,39795,53
30/08/2007,16:55:00,39795,39805,39790,39790,27
30/08/2007,16:56:00,39795,39800,39775,39800,20
30/08/2007,16:57:00,39790,39805,39790,39805,19
30/08/2007,16:58:00,39800,39800,39765,39765,36
30/08/2007,16:59:00,39765,39785,39765,39780,39
30/08/2007,17:00:00,39780,39820,39775,39820,56
30/08/2007,17:01:00,39820,39825,39800,39805,92
30/08/2007,17:02:00,39810,39825,39810,39820,33
30/08/2007,17:03:00,39820,39860,39820,39835,92
30/08/2007,17:04:00,39835,39840,39835,39835,17
30/08/2007,17:05:00,39830,39830,39815,39815,45
30/08/2007,17:06:00,39815,39825,39800,39810,46
30/08/2007,17:07:00,39810,39825,39810,39820,19
30/08/2007,17:08:00,39820,39835,39815,39835,24
30/08/2007,17:09:00,39825,39840,39820,39840,27
30/08/2007,17:10:00,39835,39845,39820,39835,31
30/08/2007,17:11:00,39835,39855,39830,39835,40
30/08/2007,17:12:00,39840,39880,39840,39875,78
30/08/2007,17:13:00,39875,39895,39875,39890,99
30/08/2007,17:14:00,39890,39900,39865,39875,81
30/08/2007,17:15:00,39880,39895,39875,39890,55
30/08/2007,17:16:00,39890,39895,39860,39870,55
30/08/2007,17:17:00,39870,39885,39870,39885,25
30/08/2007,17:18:00,39885,39910,39880,39905,49
30/08/2007,17:19:00,39910,39930,39900,39920,89
30/08/2007,17:20:00,39920,39950,39915,39950,156
30/08/2007,17:21:00,39940,39960,39940,39955,100
30/08/2007,17:22:00,39955,39960,39945,39945,38
30/08/2007,17:23:00,39945,39985,39940,39965,137
30/08/2007,17:24:00,39980,39990,39960,39965,54
30/08/2007,17:25:00,39975,39980,39950,39955,111
30/08/2007,17:26:00,39960,39995,39950,39970,145
30/08/2007,17:27:00,39970,39970,39950,39970,81
30/08/2007,17:28:00,39970,39980,39970,39970,42
30/08/2007,17:29:00,39975,39975,39950,39955,89
30/08/2007,17:30:00,39950,39960,39945,39950,104
30/08/2007,17:31:00,39950,39960,39945,39955,78
30/08/2007,17:32:00,39960,39965,39950,39955,54
30/08/2007,17:33:00,39955,39965,39950,39960,38
30/08/2007,17:34:00,39960,39975,39960,39975,48
30/08/2007,17:35:00,39980,39980,39950,39955,69
30/08/2007,17:36:00,39955,39970,39955,39965,20
30/08/2007,17:37:00,39965,39970,39955,39965,35
30/08/2007,17:38:00,39960,39980,39960,39975,56
30/08/2007,17:39:00,39980,40010,39975,40010,96
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/08/2007,17:26:00,39960,39995,39950,39970,145
30/08/2007,17:27:00,39970,39970,39950,39970,81
30/08/2007,17:28:00,39970,39980,39970,39970,42
30/08/2007,17:29:00,39975,39975,39950,39955,89
30/08/2007,17:30:00,39950,39960,39945,39950,104
30/08/2007,17:31:00,39950,39960,39945,39955,78
30/08/2007,17:32:00,39960,39965,39950,39955,54
30/08/2007,17:33:00,39955,39965,39950,39960,38
30/08/2007,17:34:00,39960,39975,39960,39975,48
30/08/2007,17:35:00,39980,39980,39950,39955,69
30/08/2007,17:36:00,39955,39970,39955,39965,20
30/08/2007,17:37:00,39965,39970,39955,39965,35
30/08/2007,17:38:00,39960,39980,39960,39975,56
30/08/2007,17:39:00,39980,40010,39975,40010,96
31/08/2007,09:00:00,40155,40220,40155,40175,113
31/08/2007,09:01:00,40170,40185,40165,40185,70
31/08/2007,09:02:00,40185,40190,40175,40180,27
31/08/2007,09:03:00,40175,40180,40170,40175,18
31/08/2007,09:04:00,40175,40180,40165,40170,25
31/08/2007,09:05:00,40170,40185,40170,40180,40
31/08/2007,09:06:00,40175,40185,40155,40175,79
31/08/2007,09:07:00,40180,40185,40175,40180,39
31/08/2007,09:08:00,40180,40185,40170,40170,22
31/08/2007,09:09:00,40170,40170,40160,40170,39
31/08/2007,09:10:00,40170,40175,40160,40175,39
31/08/2007,09:11:00,40175,40180,40165,40180,55
31/08/2007,09:12:00,40175,40190,40175,40190,24
31/08/2007,09:13:00,40185,40195,40175,40185,71
31/08/2007,09:14:00,40180,40180,40145,40145,65
31/08/2007,09:15:00,40150,40150,40135,40135,50
31/08/2007,09:16:00,40140,40145,40135,40135,16
31/08/2007,09:17:00,40140,40150,40135,40135,41
31/08/2007,09:18:00,40135,40135,40130,40130,33
31/08/2007,09:19:00,40130,40135,40125,40130,15
31/08/2007,09:20:00,40130,40145,40125,40145,39
31/08/2007,09:21:00,40145,40145,40130,40130,32
31/08/2007,09:22:00,40130,40130,40115,40125,50
31/08/2007,09:23:00,40125,40135,40125,40135,22
31/08/2007,09:24:00,40140,40145,40135,40135,19
31/08/2007,09:25:00,40135,40140,40135,40140,14
31/08/2007,09:26:00,40140,40140,40135,40135,10
31/08/2007,09:27:00,40135,40135,40110,40110,24
31/08/2007,09:28:00,40115,40115,40085,40095,50
31/08/2007,09:29:00,40090,40090,40080,40080,23
31/08/2007,09:30:00,40090,40095,40080,40085,27
31/08/2007,09:31:00,40090,40095,40085,40090,27
31/08/2007,09:32:00,40085,40100,40080,40100,31
31/08/2007,09:33:00,40100,40120,40100,40110,54
31/08/2007,09:34:00,40105,40125,40105,40120,17
31/08/2007,09:35:00,40125,40130,40120,40125,17
31/08/2007,09:36:00,40125,40130,40125,40125,21
31/08/2007,09:37:00,40130,40135,40120,40120,15
31/08/2007,09:38:00,40125,40130,40115,40115,20
31/08/2007,09:39:00,40115,40160,40115,40155,51
31/08/2007,09:40:00,40160,40160,40140,40160,39
31/08/2007,09:41:00,40155,40155,40145,40150,18
31/08/2007,09:42:00,40145,40150,40145,40145,8
31/08/2007,09:43:00,40145,40145,40130,40145,22
31/08/2007,09:44:00,40145,40160,40145,40145,29
31/08/2007,09:45:00,40145,40155,40145,40150,9
31/08/2007,09:46:00,40155,40160,40155,40160,10
31/08/2007,09:47:00,40160,40165,40145,40155,52
31/08/2007,09:48:00,40155,40160,40145,40150,23
31/08/2007,09:49:00,40145,40145,40125,40140,37
31/08/2007,09:50:00,40140,40150,40135,40140,18
31/08/2007,09:51:00,40135,40135,40120,40120,17
31/08/2007,09:52:00,40120,40135,40115,40135,27
31/08/2007,09:53:00,40135,40145,40135,40140,25
31/08/2007,09:54:00,40140,40140,40135,40135,7
31/08/2007,09:55:00,40135,40140,40120,40135,30
31/08/2007,09:56:00,40135,40160,40135,40150,63
31/08/2007,09:57:00,40150,40160,40120,40120,87
31/08/2007,09:58:00,40120,40120,40075,40085,191
31/08/2007,09:59:00,40085,40090,40080,40085,29
31/08/2007,10:00:00,40085,40095,40055,40060,92
31/08/2007,10:01:00,40060,40085,40060,40070,20
31/08/2007,10:02:00,40085,40085,40070,40070,13
31/08/2007,10:03:00,40070,40070,40060,40070,21
31/08/2007,10:04:00,40075,40085,40075,40075,24
31/08/2007,10:05:00,40075,40090,40065,40080,28
31/08/2007,10:06:00,40080,40080,40080,40080,3
31/08/2007,10:07:00,40075,40090,40070,40075,25
31/08/2007,10:08:00,40070,40070,40070,40070,5
31/08/2007,10:09:00,40070,40090,40070,40080,20
31/08/2007,10:10:00,40080,40080,40075,40080,7
31/08/2007,10:11:00,40085,40085,40085,40085,23
31/08/2007,10:12:00,40080,40100,40080,40100,26
31/08/2007,10:13:00,40100,40100,40095,40095,29
31/08/2007,10:14:00,40095,40110,40095,40110,46
31/08/2007,10:15:00,40115,40115,40095,40095,22
31/08/2007,10:16:00,40095,40095,40085,40090,15
31/08/2007,10:17:00,40095,40095,40090,40090,21
31/08/2007,10:18:00,40095,40100,40095,40095,17
31/08/2007,10:19:00,40100,40100,40100,40100,6
31/08/2007,10:20:00,40100,40105,40090,40100,17
31/08/2007,10:21:00,40095,40105,40095,40105,11
31/08/2007,10:22:00,40105,40110,40100,40100,17
31/08/2007,10:23:00,40105,40105,40100,40100,3
31/08/2007,10:24:00,40105,40105,40100,40100,11
31/08/2007,10:25:00,40100,40100,40100,40100,2
31/08/2007,10:26:00,40100,40100,40100,40100,4
31/08/2007,10:27:00,40110,40110,40100,40100,2
31/08/2007,10:28:00,40100,40100,40100,40100,1
31/08/2007,10:29:00,40100,40100,40095,40095,4
31/08/2007,10:30:00,40095,40095,40085,40085,11
31/08/2007,10:31:00,40085,40085,40070,40070,32
31/08/2007,10:32:00,40065,40070,40035,40035,64
31/08/2007,10:33:00,40035,40050,40035,40050,29
31/08/2007,10:34:00,40045,40055,40045,40050,13
31/08/2007,10:35:00,40050,40050,40035,40035,22
31/08/2007,10:36:00,40035,40045,40005,40010,104
31/08/2007,10:37:00,40015,40020,40010,40015,17
31/08/2007,10:38:00,40020,40030,40015,40020,23
31/08/2007,10:39:00,40015,40020,40010,40010,34
31/08/2007,10:40:00,40015,40025,40015,40015,34
31/08/2007,10:41:00,40010,40025,40000,40020,51
31/08/2007,10:42:00,40025,40050,40025,40045,34
31/08/2007,10:43:00,40045,40065,40040,40055,54
31/08/2007,10:44:00,40055,40055,40045,40050,7
31/08/2007,10:45:00,40045,40045,40045,40045,7
31/08/2007,10:46:00,40045,40050,40045,40050,4
31/08/2007,10:47:00,40045,40065,40045,40065,28
31/08/2007,10:48:00,40070,40085,40070,40070,71
31/08/2007,10:49:00,40070,40070,40065,40070,6
31/08/2007,10:50:00,40070,40070,40060,40060,13
31/08/2007,10:51:00,40065,40065,40060,40060,9
31/08/2007,10:52:00,40060,40065,40060,40065,11
31/08/2007,10:53:00,40065,40065,40065,40065,1
31/08/2007,10:54:00,40065,40065,40050,40055,23
31/08/2007,10:55:00,40055,40055,40040,40040,13
31/08/2007,10:56:00,40050,40055,40050,40055,9
31/08/2007,10:57:00,40060,40060,40055,40060,9
31/08/2007,10:58:00,40070,40070,40060,40065,7
31/08/2007,10:59:00,40070,40070,40060,40070,9
31/08/2007,11:00:00,40070,40080,40070,40080,15
31/08/2007,11:01:00,40085,40125,40080,40120,130
31/08/2007,11:02:00,40120,40125,40100,40100,68
31/08/2007,11:03:00,40095,40110,40095,40110,24
31/08/2007,11:04:00,40115,40125,40105,40115,28
31/08/2007,11:05:00,40115,40140,40115,40135,25
31/08/2007,11:06:00,40135,40135,40130,40135,10
31/08/2007,11:07:00,40130,40135,40130,40135,9
31/08/2007,11:08:00,40140,40150,40130,40130,38
31/08/2007,11:09:00,40130,40130,40120,40125,22
31/08/2007,11:10:00,40125,40130,40125,40125,19
31/08/2007,11:11:00,40125,40125,40110,40115,24
31/08/2007,11:12:00,40120,40140,40120,40130,45
31/08/2007,11:13:00,40130,40130,40120,40120,8
31/08/2007,11:14:00,40120,40125,40120,40120,8
31/08/2007,11:15:00,40120,40120,40115,40115,3
31/08/2007,11:16:00,40120,40125,40120,40125,9
31/08/2007,11:17:00,40115,40125,40115,40125,3
31/08/2007,11:18:00,40120,40125,40120,40125,7
31/08/2007,11:19:00,40130,40130,40115,40115,10
31/08/2007,11:20:00,40115,40115,40105,40105,4
31/08/2007,11:21:00,40105,40115,40105,40115,7
31/08/2007,11:22:00,40120,40120,40110,40115,8
31/08/2007,11:23:00,40115,40115,40115,40115,1
31/08/2007,11:25:00,40115,40120,40115,40115,4
31/08/2007,11:26:00,40115,40115,40115,40115,1
31/08/2007,11:27:00,40110,40110,40110,40110,4
31/08/2007,11:28:00,40110,40115,40110,40115,2
31/08/2007,11:29:00,40120,40120,40115,40120,5
31/08/2007,11:30:00,40120,40130,40120,40130,25
31/08/2007,11:31:00,40135,40140,40125,40125,10
31/08/2007,11:32:00,40125,40125,40125,40125,5
31/08/2007,11:33:00,40125,40130,40125,40130,6
31/08/2007,11:34:00,40130,40130,40130,40130,5
31/08/2007,11:35:00,40135,40140,40130,40130,15
31/08/2007,11:36:00,40130,40135,40130,40135,10
31/08/2007,11:37:00,40135,40135,40135,40135,1
31/08/2007,11:38:00,40135,40135,40135,40135,1
31/08/2007,11:39:00,40130,40130,40125,40125,17
31/08/2007,11:40:00,40130,40135,40130,40130,16
31/08/2007,11:41:00,40135,40135,40135,40135,4
31/08/2007,11:42:00,40135,40140,40135,40140,19
31/08/2007,11:43:00,40145,40145,40125,40125,28
31/08/2007,11:44:00,40120,40125,40105,40125,53
31/08/2007,11:45:00,40125,40135,40125,40125,12
31/08/2007,11:46:00,40125,40125,40105,40120,17
31/08/2007,11:47:00,40115,40120,40115,40120,4
31/08/2007,11:48:00,40120,40120,40120,40120,3
31/08/2007,11:49:00,40120,40125,40120,40120,14
31/08/2007,11:50:00,40115,40115,40115,40115,4
31/08/2007,11:51:00,40115,40115,40085,40085,46
31/08/2007,11:52:00,40085,40090,40080,40090,18
31/08/2007,11:53:00,40085,40110,40085,40110,18
31/08/2007,11:54:00,40105,40105,40105,40105,3
31/08/2007,11:55:00,40105,40105,40100,40100,5
31/08/2007,11:56:00,40095,40095,40095,40095,2
31/08/2007,11:57:00,40095,40100,40090,40095,11
31/08/2007,11:58:00,40090,40090,40085,40090,18
31/08/2007,11:59:00,40090,40090,40080,40080,18
31/08/2007,12:00:00,40080,40090,40080,40090,5
31/08/2007,12:01:00,40090,40095,40075,40085,23
31/08/2007,12:02:00,40085,40085,40085,40085,1
31/08/2007,12:03:00,40085,40095,40085,40095,18
31/08/2007,12:04:00,40090,40090,40090,40090,2
31/08/2007,12:05:00,40095,40100,40095,40100,7
31/08/2007,12:06:00,40100,40100,40100,40100,1
31/08/2007,12:07:00,40100,40105,40100,40100,15
31/08/2007,12:08:00,40100,40105,40100,40105,2
31/08/2007,12:09:00,40100,40100,40095,40100,11
31/08/2007,12:10:00,40100,40100,40095,40095,3
31/08/2007,12:11:00,40100,40100,40100,40100,2
31/08/2007,12:12:00,40095,40100,40095,40095,6
31/08/2007,12:13:00,40090,40100,40090,40100,9
31/08/2007,12:14:00,40105,40110,40105,40105,16
31/08/2007,12:15:00,40105,40110,40105,40110,14
31/08/2007,12:16:00,40115,40125,40115,40120,20
31/08/2007,12:17:00,40125,40130,40125,40125,10
31/08/2007,12:18:00,40125,40135,40125,40125,3
31/08/2007,12:19:00,40120,40120,40115,40115,5
31/08/2007,12:20:00,40120,40120,40120,40120,1
31/08/2007,12:21:00,40120,40120,40120,40120,1
31/08/2007,12:22:00,40120,40125,40120,40125,8
31/08/2007,12:23:00,40130,40135,40125,40130,14
31/08/2007,12:24:00,40135,40140,40135,40135,7
31/08/2007,12:25:00,40135,40140,40135,40135,12
31/08/2007,12:26:00,40130,40145,40130,40140,39
31/08/2007,12:27:00,40140,40145,40140,40145,17
31/08/2007,12:28:00,40140,40145,40140,40140,11
31/08/2007,12:29:00,40140,40160,40140,40160,51
31/08/2007,12:30:00,40155,40160,40145,40145,21
31/08/2007,12:31:00,40145,40150,40145,40145,14
31/08/2007,12:32:00,40145,40155,40145,40155,15
31/08/2007,12:33:00,40150,40160,40140,40140,30
31/08/2007,12:34:00,40150,40160,40145,40145,33
31/08/2007,12:35:00,40145,40145,40140,40145,8
31/08/2007,12:36:00,40150,40155,40145,40145,14
31/08/2007,12:37:00,40140,40145,40140,40140,4
31/08/2007,12:38:00,40135,40135,40135,40135,2
31/08/2007,12:39:00,40140,40155,40140,40140,21
31/08/2007,12:40:00,40145,40150,40135,40145,5
31/08/2007,12:41:00,40145,40150,40145,40150,2
31/08/2007,12:42:00,40145,40145,40140,40140,13
31/08/2007,12:43:00,40145,40145,40145,40145,6
31/08/2007,12:44:00,40145,40150,40145,40145,14
31/08/2007,12:45:00,40145,40160,40145,40160,13
31/08/2007,12:46:00,40165,40185,40165,40170,47
31/08/2007,12:47:00,40170,40175,40155,40170,54
31/08/2007,12:48:00,40175,40190,40175,40180,35
31/08/2007,12:49:00,40180,40180,40170,40175,10
31/08/2007,12:50:00,40175,40180,40175,40180,4
31/08/2007,12:51:00,40180,40190,40180,40185,17
31/08/2007,12:52:00,40190,40200,40180,40200,31
31/08/2007,12:53:00,40200,40255,40195,40235,153
31/08/2007,12:54:00,40230,40275,40225,40275,110
31/08/2007,12:55:00,40275,40300,40270,40280,141
31/08/2007,12:56:00,40280,40285,40270,40280,34
31/08/2007,12:57:00,40280,40285,40265,40265,26
31/08/2007,12:58:00,40270,40275,40245,40245,85
31/08/2007,12:59:00,40245,40255,40245,40250,33
31/08/2007,13:00:00,40255,40280,40250,40275,88
31/08/2007,13:01:00,40280,40295,40280,40295,81
31/08/2007,13:02:00,40290,40300,40285,40300,79
31/08/2007,13:03:00,40300,40300,40290,40290,24
31/08/2007,13:04:00,40290,40290,40275,40280,21
31/08/2007,13:05:00,40290,40295,40280,40280,14
31/08/2007,13:06:00,40285,40290,40285,40285,8
31/08/2007,13:07:00,40280,40280,40260,40265,45
31/08/2007,13:08:00,40260,40260,40255,40255,12
31/08/2007,13:09:00,40260,40265,40260,40265,6
31/08/2007,13:10:00,40270,40285,40265,40285,23
31/08/2007,13:11:00,40285,40285,40275,40275,10
31/08/2007,13:12:00,40270,40270,40265,40270,14
31/08/2007,13:13:00,40270,40270,40260,40270,13
31/08/2007,13:14:00,40260,40260,40260,40260,2
31/08/2007,13:15:00,40260,40270,40260,40270,10
31/08/2007,13:16:00,40275,40280,40275,40280,10
31/08/2007,13:17:00,40280,40280,40270,40280,7
31/08/2007,13:18:00,40280,40285,40280,40280,4
31/08/2007,13:19:00,40285,40290,40275,40275,27
31/08/2007,13:20:00,40280,40290,40280,40290,13
31/08/2007,13:21:00,40290,40295,40290,40290,11
31/08/2007,13:22:00,40295,40300,40275,40275,22
31/08/2007,13:23:00,40275,40280,40270,40275,11
31/08/2007,13:24:00,40285,40285,40285,40285,5
31/08/2007,13:25:00,40290,40295,40280,40290,20
31/08/2007,13:26:00,40290,40290,40290,40290,3
31/08/2007,13:27:00,40295,40295,40260,40265,36
31/08/2007,13:28:00,40270,40315,40270,40310,73
31/08/2007,13:29:00,40315,40320,40310,40320,36
31/08/2007,13:30:00,40325,40330,40310,40310,26
31/08/2007,13:31:00,40310,40320,40310,40320,22
31/08/2007,13:32:00,40320,40320,40295,40305,33
31/08/2007,13:33:00,40305,40305,40300,40300,12
31/08/2007,13:34:00,40300,40310,40295,40310,23
31/08/2007,13:35:00,40310,40310,40290,40305,18
31/08/2007,13:36:00,40300,40315,40300,40300,22
31/08/2007,13:37:00,40305,40310,40290,40295,36
31/08/2007,13:38:00,40295,40295,40270,40270,53
31/08/2007,13:39:00,40275,40280,40250,40250,60
31/08/2007,13:40:00,40250,40270,40245,40270,43
31/08/2007,13:41:00,40275,40275,40270,40270,4
31/08/2007,13:43:00,40275,40275,40275,40275,2
31/08/2007,13:44:00,40275,40280,40270,40270,6
31/08/2007,13:45:00,40265,40275,40255,40275,8
31/08/2007,13:47:00,40265,40270,40265,40270,4
31/08/2007,13:48:00,40270,40275,40270,40270,4
31/08/2007,13:49:00,40275,40275,40270,40270,3
31/08/2007,13:50:00,40270,40275,40265,40265,13
31/08/2007,13:51:00,40260,40270,40255,40260,10
31/08/2007,13:52:00,40260,40270,40260,40270,6
31/08/2007,13:53:00,40265,40265,40260,40260,3
31/08/2007,13:54:00,40260,40260,40260,40260,5
31/08/2007,13:55:00,40260,40275,40260,40275,24
31/08/2007,13:56:00,40270,40275,40265,40275,8
31/08/2007,13:57:00,40280,40295,40280,40290,15
31/08/2007,13:58:00,40285,40300,40280,40300,40
31/08/2007,13:59:00,40300,40300,40275,40280,16
31/08/2007,14:00:00,40285,40290,40280,40280,8
31/08/2007,14:01:00,40285,40285,40285,40285,1
31/08/2007,14:02:00,40290,40300,40290,40295,20
31/08/2007,14:03:00,40290,40290,40285,40285,4
31/08/2007,14:04:00,40285,40285,40265,40280,21
31/08/2007,14:05:00,40280,40280,40270,40275,20
31/08/2007,14:06:00,40275,40290,40270,40290,21
31/08/2007,14:07:00,40285,40285,40285,40285,3
31/08/2007,14:08:00,40285,40285,40275,40280,9
31/08/2007,14:09:00,40290,40290,40290,40290,3
31/08/2007,14:10:00,40285,40290,40275,40290,23
31/08/2007,14:11:00,40280,40290,40280,40290,3
31/08/2007,14:12:00,40280,40280,40280,40280,2
31/08/2007,14:13:00,40275,40275,40270,40270,5
31/08/2007,14:14:00,40270,40270,40245,40250,53
31/08/2007,14:15:00,40255,40255,40245,40250,36
31/08/2007,14:16:00,40255,40265,40250,40255,11
31/08/2007,14:17:00,40255,40255,40255,40255,5
31/08/2007,14:18:00,40255,40270,40250,40270,25
31/08/2007,14:19:00,40270,40275,40255,40260,13
31/08/2007,14:20:00,40260,40275,40260,40265,28
31/08/2007,14:21:00,40260,40265,40250,40265,25
31/08/2007,14:22:00,40265,40275,40265,40265,19
31/08/2007,14:23:00,40270,40280,40270,40280,7
31/08/2007,14:24:00,40280,40295,40275,40295,24
31/08/2007,14:25:00,40290,40295,40275,40290,34
31/08/2007,14:26:00,40295,40310,40285,40310,50
31/08/2007,14:27:00,40315,40325,40310,40310,33
31/08/2007,14:28:00,40310,40315,40305,40305,34
31/08/2007,14:29:00,40300,40305,40290,40295,27
31/08/2007,14:30:00,40305,40350,40305,40325,156
31/08/2007,14:31:00,40325,40360,40325,40340,107
31/08/2007,14:32:00,40340,40350,40330,40330,121
31/08/2007,14:33:00,40330,40350,40330,40350,109
31/08/2007,14:34:00,40345,40355,40340,40350,63
31/08/2007,14:35:00,40350,40350,40345,40350,28
31/08/2007,14:36:00,40350,40355,40330,40345,48
31/08/2007,14:37:00,40335,40340,40320,40340,39
31/08/2007,14:38:00,40345,40370,40345,40365,70
31/08/2007,14:39:00,40360,40365,40350,40355,23
31/08/2007,14:40:00,40350,40355,40330,40355,79
31/08/2007,14:41:00,40355,40360,40355,40360,12
31/08/2007,14:42:00,40360,40365,40345,40345,27
31/08/2007,14:43:00,40345,40345,40330,40330,14
31/08/2007,14:44:00,40330,40345,40330,40340,17
31/08/2007,14:45:00,40340,40355,40340,40350,16
31/08/2007,14:46:00,40350,40350,40345,40345,10
31/08/2007,14:47:00,40350,40360,40345,40355,12
31/08/2007,14:48:00,40350,40350,40340,40340,13
31/08/2007,14:49:00,40340,40345,40340,40345,7
31/08/2007,14:50:00,40335,40340,40330,40330,11
31/08/2007,14:51:00,40330,40330,40320,40325,9
31/08/2007,14:52:00,40320,40320,40320,40320,5
31/08/2007,14:53:00,40320,40340,40320,40335,24
31/08/2007,14:54:00,40335,40345,40330,40345,14
31/08/2007,14:55:00,40340,40345,40335,40335,12
31/08/2007,14:56:00,40340,40340,40335,40335,7
31/08/2007,14:57:00,40340,40350,40335,40345,21
31/08/2007,14:58:00,40350,40395,40345,40380,117
31/08/2007,14:59:00,40375,40385,40375,40380,29
31/08/2007,15:00:00,40385,40390,40375,40375,17
31/08/2007,15:01:00,40375,40385,40375,40380,22
31/08/2007,15:02:00,40380,40380,40375,40375,16
31/08/2007,15:03:00,40380,40380,40375,40380,5
31/08/2007,15:04:00,40375,40380,40375,40380,9
31/08/2007,15:05:00,40380,40385,40360,40370,30
31/08/2007,15:06:00,40360,40370,40360,40370,12
31/08/2007,15:07:00,40370,40380,40365,40375,17
31/08/2007,15:08:00,40375,40375,40360,40370,17
31/08/2007,15:09:00,40365,40370,40365,40370,6
31/08/2007,15:10:00,40370,40370,40360,40365,30
31/08/2007,15:12:00,40370,40375,40365,40365,14
31/08/2007,15:13:00,40365,40370,40365,40365,9
31/08/2007,15:14:00,40365,40365,40360,40360,10
31/08/2007,15:15:00,40360,40360,40350,40355,12
31/08/2007,15:16:00,40360,40365,40355,40355,8
31/08/2007,15:17:00,40360,40360,40360,40360,3
31/08/2007,15:18:00,40360,40365,40360,40365,6
31/08/2007,15:19:00,40365,40365,40365,40365,2
31/08/2007,15:20:00,40360,40360,40350,40360,60
31/08/2007,15:21:00,40365,40365,40350,40355,26
31/08/2007,15:22:00,40350,40350,40340,40345,32
31/08/2007,15:23:00,40345,40345,40345,40345,5
31/08/2007,15:24:00,40340,40345,40340,40345,15
31/08/2007,15:25:00,40345,40345,40345,40345,8
31/08/2007,15:26:00,40350,40355,40345,40345,22
31/08/2007,15:27:00,40355,40355,40350,40355,5
31/08/2007,15:28:00,40355,40360,40345,40345,6
31/08/2007,15:29:00,40340,40340,40320,40325,32
31/08/2007,15:30:00,40320,40335,40320,40325,27
31/08/2007,15:31:00,40330,40335,40330,40330,20
31/08/2007,15:32:00,40335,40345,40335,40340,9
31/08/2007,15:33:00,40335,40340,40335,40340,15
31/08/2007,15:34:00,40345,40350,40305,40310,76
31/08/2007,15:35:00,40310,40325,40310,40325,33
31/08/2007,15:36:00,40325,40325,40305,40305,29
31/08/2007,15:37:00,40305,40320,40300,40310,49
31/08/2007,15:38:00,40310,40325,40300,40305,24
31/08/2007,15:39:00,40310,40320,40310,40315,16
31/08/2007,15:40:00,40315,40320,40310,40320,14
31/08/2007,15:41:00,40315,40330,40315,40330,12
31/08/2007,15:42:00,40330,40340,40320,40325,27
31/08/2007,15:43:00,40330,40340,40330,40330,5
31/08/2007,15:44:00,40330,40330,40330,40330,7
31/08/2007,15:45:00,40330,40350,40325,40350,22
31/08/2007,15:46:00,40350,40385,40350,40375,94
31/08/2007,15:47:00,40375,40380,40360,40365,73
31/08/2007,15:48:00,40370,40380,40370,40370,27
31/08/2007,15:49:00,40370,40385,40370,40385,27
31/08/2007,15:50:00,40385,40410,40385,40405,174
31/08/2007,15:51:00,40400,40420,40395,40415,72
31/08/2007,15:52:00,40415,40415,40400,40410,56
31/08/2007,15:53:00,40405,40405,40395,40395,34
31/08/2007,15:54:00,40395,40395,40370,40370,39
31/08/2007,15:55:00,40365,40370,40360,40365,56
31/08/2007,15:56:00,40360,40380,40355,40370,40
31/08/2007,15:57:00,40380,40385,40365,40365,34
31/08/2007,15:58:00,40365,40385,40365,40370,33
31/08/2007,15:59:00,40370,40370,40360,40365,21
31/08/2007,16:00:00,40375,40450,40375,40375,248
31/08/2007,16:01:00,40370,40375,40315,40340,204
31/08/2007,16:02:00,40345,40355,40260,40265,194
31/08/2007,16:03:00,40260,40280,40230,40230,191
31/08/2007,16:04:00,40230,40235,40175,40235,152
31/08/2007,16:05:00,40235,40260,40220,40235,209
31/08/2007,16:06:00,40235,40260,40220,40245,98
31/08/2007,16:07:00,40240,40260,40220,40220,69
31/08/2007,16:08:00,40220,40240,40180,40185,115
31/08/2007,16:09:00,40195,40200,40165,40180,157
31/08/2007,16:10:00,40170,40190,40160,40180,69
31/08/2007,16:11:00,40185,40195,40155,40160,91
31/08/2007,16:12:00,40155,40155,40120,40120,103
31/08/2007,16:13:00,40135,40160,40125,40160,79
31/08/2007,16:14:00,40160,40175,40150,40150,66
31/08/2007,16:15:00,40140,40190,40130,40185,106
31/08/2007,16:16:00,40190,40195,40155,40190,136
31/08/2007,16:17:00,40180,40195,40170,40195,86
31/08/2007,16:18:00,40195,40210,40185,40185,77
31/08/2007,16:19:00,40180,40200,40175,40185,35
31/08/2007,16:20:00,40195,40210,40180,40185,67
31/08/2007,16:21:00,40185,40200,40175,40180,67
31/08/2007,16:22:00,40180,40190,40150,40150,68
31/08/2007,16:23:00,40145,40175,40145,40155,24
31/08/2007,16:24:00,40155,40165,40145,40160,49
31/08/2007,16:25:00,40170,40170,40145,40150,20
31/08/2007,16:26:00,40155,40155,40115,40140,60
31/08/2007,16:27:00,40145,40190,40145,40165,71
31/08/2007,16:28:00,40170,40195,40170,40190,41
31/08/2007,16:29:00,40185,40195,40180,40190,28
31/08/2007,16:30:00,40185,40190,40155,40155,45
31/08/2007,16:31:00,40160,40210,40160,40200,123
31/08/2007,16:32:00,40195,40210,40185,40205,67
31/08/2007,16:33:00,40210,40245,40210,40240,59
31/08/2007,16:34:00,40240,40240,40220,40225,33
31/08/2007,16:35:00,40225,40230,40215,40230,34
31/08/2007,16:36:00,40215,40230,40210,40230,36
31/08/2007,16:37:00,40225,40270,40220,40270,61
31/08/2007,16:38:00,40270,40275,40255,40255,38
31/08/2007,16:39:00,40260,40265,40245,40250,23
31/08/2007,16:40:00,40250,40250,40230,40245,66
31/08/2007,16:41:00,40250,40265,40245,40265,31
31/08/2007,16:42:00,40255,40255,40235,40245,27
31/08/2007,16:43:00,40250,40250,40240,40240,2
31/08/2007,16:44:00,40245,40245,40220,40220,16
31/08/2007,16:45:00,40220,40220,40190,40200,60
31/08/2007,16:46:00,40200,40225,40200,40210,41
31/08/2007,16:47:00,40215,40220,40215,40215,15
31/08/2007,16:48:00,40210,40215,40175,40180,52
31/08/2007,16:49:00,40180,40195,40175,40190,46
31/08/2007,16:50:00,40185,40185,40165,40175,39
31/08/2007,16:51:00,40180,40180,40175,40180,14
31/08/2007,16:52:00,40185,40205,40185,40190,26
31/08/2007,16:53:00,40200,40205,40195,40200,45
31/08/2007,16:54:00,40200,40215,40195,40215,76
31/08/2007,16:55:00,40220,40220,40195,40200,46
31/08/2007,16:56:00,40195,40215,40195,40215,16
31/08/2007,16:57:00,40230,40230,40215,40220,43
31/08/2007,16:58:00,40220,40230,40220,40230,12
31/08/2007,16:59:00,40230,40235,40200,40205,26
31/08/2007,17:00:00,40205,40235,40205,40230,27
31/08/2007,17:01:00,40230,40255,40230,40245,58
31/08/2007,17:02:00,40245,40245,40215,40215,30
31/08/2007,17:03:00,40215,40220,40195,40220,36
31/08/2007,17:04:00,40210,40235,40210,40230,59
31/08/2007,17:05:00,40230,40240,40225,40225,28
31/08/2007,17:06:00,40225,40225,40205,40225,29
31/08/2007,17:07:00,40215,40215,40175,40180,72
31/08/2007,17:08:00,40180,40195,40170,40180,51
31/08/2007,17:09:00,40175,40175,40115,40120,103
31/08/2007,17:10:00,40115,40140,40100,40135,129
31/08/2007,17:11:00,40130,40160,40125,40160,80
31/08/2007,17:12:00,40165,40170,40135,40160,94
31/08/2007,17:13:00,40160,40200,40160,40180,140
31/08/2007,17:14:00,40185,40195,40180,40190,61
31/08/2007,17:15:00,40195,40205,40175,40190,52
31/08/2007,17:16:00,40185,40185,40160,40170,34
31/08/2007,17:17:00,40170,40170,40155,40165,22
31/08/2007,17:18:00,40160,40165,40155,40155,65
31/08/2007,17:19:00,40155,40195,40155,40195,43
31/08/2007,17:20:00,40200,40200,40170,40170,96
31/08/2007,17:21:00,40170,40180,40160,40165,40
31/08/2007,17:22:00,40160,40185,40160,40185,18
31/08/2007,17:23:00,40180,40190,40170,40170,35
31/08/2007,17:24:00,40180,40195,40175,40190,50
31/08/2007,17:25:00,40185,40210,40175,40200,46
31/08/2007,17:26:00,40205,40280,40200,40275,134
31/08/2007,17:27:00,40265,40315,40265,40315,148
31/08/2007,17:28:00,40300,40350,40300,40350,110
31/08/2007,17:29:00,40340,40365,40290,40305,272
31/08/2007,17:30:00,40310,40315,40270,40270,103
31/08/2007,17:31:00,40275,40300,40270,40270,38
31/08/2007,17:32:00,40270,40270,40265,40270,27
31/08/2007,17:33:00,40275,40285,40275,40285,8
31/08/2007,17:34:00,40280,40305,40270,40305,68
31/08/2007,17:35:00,40305,40310,40285,40295,39
31/08/2007,17:36:00,40290,40300,40285,40300,22
31/08/2007,17:37:00,40300,40300,40285,40285,18
31/08/2007,17:38:00,40290,40300,40290,40290,23
31/08/2007,17:39:00,40290,40305,40285,40305,22