DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/03/2007,12:20:00,41385,41385,41370,41375,49
01/03/2007,12:25:00,41380,41395,41365,41390,155
01/03/2007,12:30:00,41390,41390,41335,41335,226
01/03/2007,12:35:00,41335,41335,41285,41290,352
01/03/2007,12:40:00,41295,41330,41285,41325,225
01/03/2007,12:45:00,41325,41330,41250,41265,347
01/03/2007,12:50:00,41260,41270,41215,41225,358
01/03/2007,12:55:00,41225,41235,41135,41210,692
01/03/2007,13:00:00,41215,41215,41065,41100,690
01/03/2007,13:05:00,41095,41155,41085,41135,366
01/03/2007,13:10:00,41135,41135,41070,41120,365
01/03/2007,13:15:00,41125,41165,41105,41125,336
01/03/2007,13:20:00,41125,41145,41100,41110,152
01/03/2007,13:25:00,41105,41120,40990,41005,553
01/03/2007,13:30:00,41000,41055,40920,41030,795
01/03/2007,13:35:00,41030,41035,40835,40840,892
01/03/2007,13:40:00,40845,40845,40585,40705,1680
01/03/2007,13:45:00,40705,40765,40640,40735,910
01/03/2007,13:50:00,40735,40750,40535,40535,959
01/03/2007,13:55:00,40535,40615,40490,40505,1136
01/03/2007,14:00:00,40500,40500,40345,40355,1193
01/03/2007,14:05:00,40360,40600,40330,40545,938
01/03/2007,14:10:00,40540,40590,40410,40555,686
01/03/2007,14:15:00,40555,40675,40515,40635,554
01/03/2007,14:20:00,40640,40735,40550,40565,633
01/03/2007,14:25:00,40560,40665,40540,40585,560
01/03/2007,14:30:00,40585,40665,40515,40595,787
01/03/2007,14:35:00,40595,40760,40590,40680,625
01/03/2007,14:40:00,40680,40685,40600,40625,502
01/03/2007,14:45:00,40625,40680,40590,40640,296
01/03/2007,14:50:00,40645,40645,40580,40605,303
01/03/2007,14:55:00,40600,40630,40560,40610,269
01/03/2007,15:00:00,40605,40605,40520,40525,209
01/03/2007,15:05:00,40505,40520,40460,40500,249
01/03/2007,15:10:00,40505,40540,40490,40520,223
01/03/2007,15:15:00,40515,40520,40355,40450,581
01/03/2007,15:20:00,40450,40460,40385,40395,321
01/03/2007,15:25:00,40395,40425,40350,40395,495
01/03/2007,15:30:00,40395,40420,40120,40200,1659
01/03/2007,15:35:00,40200,40305,40165,40260,1331
01/03/2007,15:40:00,40260,40320,40185,40190,738
01/03/2007,15:45:00,40190,40220,40105,40170,734
01/03/2007,15:50:00,40165,40275,40145,40260,452
01/03/2007,15:55:00,40265,40375,40255,40330,424
01/03/2007,16:00:00,40330,40630,40330,40475,1140
01/03/2007,16:05:00,40470,40520,40400,40505,791
01/03/2007,16:10:00,40505,40595,40490,40555,741
01/03/2007,16:15:00,40555,40710,40540,40710,779
01/03/2007,16:20:00,40710,40720,40550,40565,628
01/03/2007,16:25:00,40565,40620,40490,40610,486
01/03/2007,16:30:00,40610,40695,40565,40650,530
01/03/2007,16:35:00,40645,40645,40545,40585,610
01/03/2007,16:40:00,40585,40660,40575,40640,464
01/03/2007,16:45:00,40645,40645,40570,40590,515
01/03/2007,16:50:00,40595,40665,40560,40650,540
01/03/2007,16:55:00,40655,40775,40640,40735,599
01/03/2007,17:00:00,40735,40755,40700,40705,409
01/03/2007,17:05:00,40705,40705,40640,40640,432
01/03/2007,17:10:00,40635,40650,40555,40600,584
01/03/2007,17:15:00,40600,40695,40580,40695,378
01/03/2007,17:20:00,40690,40810,40680,40785,546
01/03/2007,17:25:00,40785,40815,40720,40745,753
01/03/2007,17:30:00,40745,40800,40720,40755,396
01/03/2007,17:35:00,40755,40755,40680,40680,365
02/03/2007,09:00:00,40770,40855,40760,40835,893
02/03/2007,09:05:00,40840,40940,40825,40915,832
02/03/2007,09:10:00,40910,40950,40875,40945,465
02/03/2007,09:15:00,40945,40950,40910,40930,353
02/03/2007,09:20:00,40935,40940,40885,40900,301
02/03/2007,09:25:00,40905,40910,40860,40900,580
02/03/2007,09:30:00,40900,40915,40865,40900,574
02/03/2007,09:35:00,40900,40935,40890,40925,361
02/03/2007,09:40:00,40915,40915,40810,40865,686
02/03/2007,09:45:00,40865,40875,40820,40870,430
02/03/2007,09:50:00,40870,40920,40865,40920,265
02/03/2007,09:55:00,40920,40945,40870,40880,363
02/03/2007,10:00:00,40885,40900,40845,40875,409
02/03/2007,10:05:00,40880,40900,40850,40850,337
02/03/2007,10:10:00,40850,40875,40790,40815,389
02/03/2007,10:15:00,40810,40825,40680,40710,718
02/03/2007,10:20:00,40705,40745,40610,40625,830
02/03/2007,10:25:00,40625,40660,40580,40620,699
02/03/2007,10:30:00,40620,40700,40615,40685,448
02/03/2007,10:35:00,40690,40695,40570,40635,624
02/03/2007,10:40:00,40635,40640,40515,40525,811
02/03/2007,10:45:00,40520,40530,40445,40505,712
02/03/2007,10:50:00,40500,40555,40460,40545,417
02/03/2007,10:55:00,40545,40545,40415,40450,556
02/03/2007,11:00:00,40450,40540,40425,40535,518
02/03/2007,11:05:00,40540,40610,40540,40560,475
02/03/2007,11:10:00,40560,40630,40560,40595,352
02/03/2007,11:15:00,40600,40670,40590,40620,284
02/03/2007,11:20:00,40630,40655,40600,40650,259
02/03/2007,11:25:00,40645,40660,40625,40650,214
02/03/2007,11:30:00,40655,40700,40650,40680,237
02/03/2007,11:35:00,40680,40680,40580,40615,425
02/03/2007,11:40:00,40610,40660,40585,40650,258
02/03/2007,11:45:00,40650,40700,40645,40675,152
02/03/2007,11:50:00,40675,40735,40660,40725,220
02/03/2007,11:55:00,40725,40765,40725,40740,264
02/03/2007,12:00:00,40745,40755,40670,40670,169
02/03/2007,12:05:00,40670,40675,40620,40650,223
02/03/2007,12:10:00,40650,40680,40640,40680,109
02/03/2007,12:15:00,40680,40725,40670,40720,200
02/03/2007,12:20:00,40720,40720,40665,40705,196
02/03/2007,12:25:00,40705,40710,40630,40645,171
02/03/2007,12:30:00,40645,40650,40570,40580,238
02/03/2007,12:35:00,40580,40610,40540,40590,227
02/03/2007,12:40:00,40590,40630,40550,40615,272
02/03/2007,12:45:00,40615,40615,40565,40580,178
02/03/2007,12:50:00,40585,40585,40555,40565,115
02/03/2007,12:55:00,40555,40555,40420,40480,711
02/03/2007,13:00:00,40470,40480,40365,40385,745
02/03/2007,13:05:00,40390,40480,40365,40475,383
02/03/2007,13:10:00,40465,40465,40365,40400,473
02/03/2007,13:15:00,40400,40440,40400,40435,190
02/03/2007,13:20:00,40435,40510,40435,40475,215
02/03/2007,13:25:00,40480,40480,40440,40465,232
02/03/2007,13:30:00,40465,40505,40465,40500,163
02/03/2007,13:35:00,40500,40570,40480,40545,190
02/03/2007,13:40:00,40550,40555,40500,40530,218
02/03/2007,13:45:00,40530,40545,40465,40475,137
02/03/2007,13:50:00,40475,40550,40470,40545,154
02/03/2007,13:55:00,40540,40540,40495,40510,117
02/03/2007,14:00:00,40510,40510,40475,40475,135
02/03/2007,14:05:00,40475,40505,40445,40445,100
02/03/2007,14:10:00,40445,40445,40400,40430,222
02/03/2007,14:15:00,40440,40440,40350,40350,220
02/03/2007,14:20:00,40360,40365,40295,40310,491
02/03/2007,14:25:00,40305,40395,40300,40385,383
02/03/2007,14:30:00,40390,40440,40385,40405,295
02/03/2007,14:35:00,40405,40450,40385,40390,290
02/03/2007,14:40:00,40390,40400,40315,40325,370
02/03/2007,14:45:00,40325,40395,40320,40380,465
02/03/2007,14:50:00,40375,40400,40350,40365,424
02/03/2007,14:55:00,40370,40375,40340,40340,138
02/03/2007,15:00:00,40350,40420,40350,40415,264
02/03/2007,15:05:00,40415,40420,40365,40380,290
02/03/2007,15:10:00,40370,40440,40370,40440,163
02/03/2007,15:15:00,40440,40460,40415,40460,169
02/03/2007,15:20:00,40465,40520,40460,40520,236
02/03/2007,15:25:00,40525,40545,40495,40495,233
02/03/2007,15:30:00,40500,40555,40465,40485,471
02/03/2007,15:35:00,40485,40565,40445,40515,472
02/03/2007,15:40:00,40510,40610,40510,40580,555
02/03/2007,15:45:00,40575,40575,40500,40525,455
02/03/2007,15:50:00,40530,40565,40510,40525,372
02/03/2007,15:55:00,40530,40555,40490,40555,271
02/03/2007,16:00:00,40560,40590,40425,40570,821
02/03/2007,16:05:00,40570,40635,40570,40580,587
02/03/2007,16:10:00,40590,40720,40585,40660,503
02/03/2007,16:15:00,40665,40665,40570,40570,354
02/03/2007,16:20:00,40570,40575,40475,40505,479
02/03/2007,16:25:00,40505,40555,40475,40545,378
02/03/2007,16:30:00,40545,40625,40510,40625,337
02/03/2007,16:35:00,40625,40635,40565,40570,311
02/03/2007,16:40:00,40560,40645,40535,40645,326
02/03/2007,16:45:00,40630,40705,40605,40680,445
02/03/2007,16:50:00,40685,40705,40620,40620,411
02/03/2007,16:55:00,40625,40660,40615,40645,279
02/03/2007,17:00:00,40640,40650,40560,40600,264
02/03/2007,17:05:00,40600,40650,40595,40610,284
02/03/2007,17:10:00,40610,40645,40590,40635,224
02/03/2007,17:15:00,40635,40695,40630,40695,252
02/03/2007,17:20:00,40695,40705,40635,40665,340
02/03/2007,17:25:00,40665,40680,40625,40645,315
02/03/2007,17:30:00,40645,40645,40575,40575,206
02/03/2007,17:35:00,40575,40600,40525,40540,223
05/03/2007,09:00:00,40205,40205,39890,39995,1296
05/03/2007,09:05:00,39990,40010,39925,39935,767
05/03/2007,09:10:00,39930,39940,39835,39850,625
05/03/2007,09:15:00,39850,40000,39850,39975,681
05/03/2007,09:20:00,39980,40035,39960,39970,543
05/03/2007,09:25:00,39980,40010,39965,39985,333
05/03/2007,09:30:00,39995,40010,39940,39990,376
05/03/2007,09:35:00,39985,40055,39975,40035,458
05/03/2007,09:40:00,40035,40095,40030,40090,371
05/03/2007,09:45:00,40095,40100,40000,40000,368
05/03/2007,09:50:00,40005,40025,39985,40020,227
05/03/2007,09:55:00,40015,40065,39955,40065,538
05/03/2007,10:00:00,40070,40160,40070,40140,710
05/03/2007,10:05:00,40145,40145,40085,40090,276
05/03/2007,10:10:00,40090,40130,40060,40060,290
05/03/2007,10:15:00,40065,40080,40005,40005,389
05/03/2007,10:20:00,40015,40080,40010,40045,353
05/03/2007,10:25:00,40045,40050,39970,40045,422
05/03/2007,10:30:00,40045,40050,39980,39985,653
05/03/2007,10:35:00,39985,40065,39980,40015,529
05/03/2007,10:40:00,40010,40070,39980,40035,366
05/03/2007,10:45:00,40035,40060,40015,40045,200
05/03/2007,10:50:00,40040,40040,39960,39960,280
05/03/2007,10:55:00,39960,40005,39935,39975,304
05/03/2007,11:00:00,39975,40010,39970,39990,258
05/03/2007,11:05:00,39990,40030,39990,40030,276
05/03/2007,11:10:00,40025,40025,39955,39985,322
05/03/2007,11:15:00,39985,40015,39970,39990,144
05/03/2007,11:20:00,39995,40000,39950,39960,208
05/03/2007,11:25:00,39955,39995,39925,39935,199
05/03/2007,11:30:00,39935,39950,39880,39890,265
05/03/2007,11:35:00,39895,39920,39860,39890,320
05/03/2007,11:40:00,39890,39920,39870,39920,229
05/03/2007,11:45:00,39920,39940,39910,39940,161
05/03/2007,11:50:00,39940,39950,39905,39940,183
05/03/2007,11:55:00,39940,39990,39925,39990,221
05/03/2007,12:00:00,39995,39995,39965,39975,112
05/03/2007,12:05:00,39980,40020,39970,40020,205
05/03/2007,12:10:00,40020,40030,39975,39985,152
05/03/2007,12:15:00,39985,39995,39960,39970,163
05/03/2007,12:20:00,39970,39985,39940,39980,99
05/03/2007,12:25:00,39985,40030,39975,40015,140
05/03/2007,12:30:00,40015,40035,40000,40005,136
05/03/2007,12:35:00,40005,40030,40000,40025,53
05/03/2007,12:40:00,40030,40045,40015,40030,108
05/03/2007,12:45:00,40030,40045,40020,40030,91
05/03/2007,12:50:00,40030,40030,40000,40015,94
05/03/2007,12:55:00,40020,40040,40020,40030,68
05/03/2007,13:00:00,40020,40020,39980,39980,143
05/03/2007,13:05:00,39985,40000,39980,39990,33
05/03/2007,13:10:00,39990,39995,39960,39965,87
05/03/2007,13:15:00,39965,39990,39965,39975,92
05/03/2007,13:20:00,39975,40000,39975,39995,93
05/03/2007,13:25:00,39995,39995,39955,39970,105
05/03/2007,13:30:00,39965,39980,39950,39965,183
05/03/2007,13:35:00,39965,39985,39965,39975,119
05/03/2007,13:40:00,39975,40000,39970,39990,235
05/03/2007,13:45:00,39995,40015,39990,39995,48
05/03/2007,13:50:00,39995,40000,39985,39995,48
05/03/2007,13:55:00,39990,40010,39990,40010,38
05/03/2007,14:00:00,40000,40035,39995,40020,112
05/03/2007,14:05:00,40025,40025,40005,40010,63
05/03/2007,14:10:00,40010,40025,40000,40010,104
05/03/2007,14:15:00,40010,40035,39995,40025,98
05/03/2007,14:20:00,40015,40050,40015,40040,122
05/03/2007,14:25:00,40045,40060,40030,40050,138
05/03/2007,14:30:00,40055,40055,40035,40050,50
05/03/2007,14:35:00,40050,40120,40050,40090,415
05/03/2007,14:40:00,40090,40125,40090,40100,279
05/03/2007,14:45:00,40110,40145,40100,40130,325
05/03/2007,14:50:00,40125,40135,40115,40135,99
05/03/2007,14:55:00,40130,40175,40130,40175,214
05/03/2007,15:00:00,40175,40210,40175,40185,507
05/03/2007,15:05:00,40180,40185,40110,40120,330
05/03/2007,15:10:00,40115,40120,40050,40075,297
05/03/2007,15:15:00,40070,40095,40065,40090,140
05/03/2007,15:20:00,40090,40125,40010,40025,357
05/03/2007,15:25:00,40020,40050,40005,40015,287
05/03/2007,15:30:00,40020,40070,40015,40025,344
05/03/2007,15:35:00,40030,40140,40025,40105,437
05/03/2007,15:40:00,40110,40130,40065,40125,377
05/03/2007,15:45:00,40125,40125,40075,40105,316
05/03/2007,15:50:00,40100,40165,40075,40155,326
05/03/2007,15:55:00,40160,40190,40130,40180,396
05/03/2007,16:00:00,40175,40185,40075,40100,637
05/03/2007,16:05:00,40090,40130,40055,40125,309
05/03/2007,16:10:00,40125,40330,40120,40295,968
05/03/2007,16:15:00,40290,40330,40245,40270,511
05/03/2007,16:20:00,40270,40270,40225,40250,377
05/03/2007,16:25:00,40255,40255,40185,40210,467
05/03/2007,16:30:00,40215,40220,40145,40155,399
05/03/2007,16:35:00,40165,40175,40100,40165,375
05/03/2007,16:40:00,40165,40205,40135,40170,479
05/03/2007,16:45:00,40165,40200,40150,40150,242
05/03/2007,16:50:00,40155,40175,40125,40165,302
05/03/2007,16:55:00,40165,40210,40160,40200,263
05/03/2007,17:00:00,40200,40240,40160,40225,387
05/03/2007,17:05:00,40230,40285,40215,40275,466
05/03/2007,17:10:00,40280,40295,40215,40230,369
05/03/2007,17:15:00,40230,40315,40230,40305,412
05/03/2007,17:20:00,40305,40330,40265,40270,496
05/03/2007,17:25:00,40270,40270,40210,40220,428
05/03/2007,17:30:00,40215,40225,40170,40175,307
05/03/2007,17:35:00,40170,40175,40120,40130,321
06/03/2007,09:00:00,40250,40550,40250,40500,962
06/03/2007,09:05:00,40500,40545,40475,40490,743
06/03/2007,09:10:00,40490,40505,40435,40455,407
06/03/2007,09:15:00,40455,40455,40385,40400,452
06/03/2007,09:20:00,40400,40420,40375,40415,340
06/03/2007,09:25:00,40420,40425,40380,40385,263
06/03/2007,09:30:00,40385,40435,40385,40435,287
06/03/2007,09:35:00,40435,40445,40375,40395,351
06/03/2007,09:40:00,40400,40400,40340,40350,463
06/03/2007,09:45:00,40345,40400,40340,40390,286
06/03/2007,09:50:00,40390,40415,40380,40395,186
06/03/2007,09:55:00,40395,40455,40395,40430,320
06/03/2007,10:00:00,40440,40470,40430,40435,240
06/03/2007,10:05:00,40440,40445,40350,40380,460
06/03/2007,10:10:00,40380,40435,40375,40410,306
06/03/2007,10:15:00,40405,40455,40365,40455,346
06/03/2007,10:20:00,40460,40470,40445,40450,210
06/03/2007,10:25:00,40440,40490,40435,40490,228
06/03/2007,10:30:00,40490,40505,40470,40495,177
06/03/2007,10:35:00,40495,40520,40465,40480,197
06/03/2007,10:40:00,40490,40515,40485,40515,173
06/03/2007,10:45:00,40510,40520,40495,40495,147
06/03/2007,10:50:00,40495,40505,40480,40495,172
06/03/2007,10:55:00,40495,40520,40490,40505,136
06/03/2007,11:00:00,40505,40510,40460,40475,174
06/03/2007,11:05:00,40475,40480,40410,40425,189
06/03/2007,11:10:00,40425,40440,40390,40395,210
06/03/2007,11:15:00,40400,40425,40395,40415,83
06/03/2007,11:20:00,40415,40415,40395,40410,90
06/03/2007,11:25:00,40410,40450,40410,40445,92
06/03/2007,11:30:00,40445,40450,40435,40445,98
06/03/2007,11:35:00,40445,40450,40420,40425,91
06/03/2007,11:40:00,40430,40470,40430,40460,116
06/03/2007,11:45:00,40465,40520,40460,40505,139
06/03/2007,11:50:00,40505,40590,40500,40560,544
06/03/2007,11:55:00,40560,40560,40505,40505,346
06/03/2007,12:00:00,40505,40565,40505,40560,243
06/03/2007,12:05:00,40560,40560,40535,40560,135
06/03/2007,12:10:00,40560,40560,40520,40545,196
06/03/2007,12:15:00,40550,40560,40530,40540,124
06/03/2007,12:20:00,40540,40545,40535,40540,51
06/03/2007,12:25:00,40540,40540,40515,40520,110
06/03/2007,12:30:00,40520,40560,40515,40545,89
06/03/2007,12:35:00,40545,40550,40535,40540,68
06/03/2007,12:40:00,40545,40590,40545,40585,102
06/03/2007,12:45:00,40585,40610,40575,40600,201
06/03/2007,12:50:00,40595,40595,40555,40560,142
06/03/2007,12:55:00,40565,40570,40510,40525,123
06/03/2007,13:00:00,40525,40545,40520,40540,39
06/03/2007,13:05:00,40535,40535,40515,40520,54
06/03/2007,13:10:00,40520,40540,40515,40530,28
06/03/2007,13:15:00,40525,40530,40515,40530,45
06/03/2007,13:20:00,40530,40540,40525,40530,52
06/03/2007,13:25:00,40525,40535,40525,40525,68
06/03/2007,13:30:00,40520,40530,40515,40530,41
06/03/2007,13:35:00,40530,40530,40515,40520,15
06/03/2007,13:40:00,40530,40545,40520,40545,28
06/03/2007,13:45:00,40545,40545,40505,40515,166
06/03/2007,13:50:00,40510,40530,40505,40525,113
06/03/2007,13:55:00,40525,40525,40505,40515,44
06/03/2007,14:00:00,40515,40515,40460,40470,205
06/03/2007,14:05:00,40470,40470,40440,40465,137
06/03/2007,14:10:00,40465,40465,40440,40450,130
06/03/2007,14:15:00,40450,40480,40450,40470,121
06/03/2007,14:20:00,40470,40475,40440,40460,94
06/03/2007,14:25:00,40460,40475,40450,40455,82
06/03/2007,14:30:00,40455,40455,40335,40405,850
06/03/2007,14:35:00,40405,40415,40325,40355,406
06/03/2007,14:40:00,40360,40390,40350,40385,236
06/03/2007,14:45:00,40390,40460,40385,40450,305
06/03/2007,14:50:00,40450,40470,40420,40470,197
06/03/2007,14:55:00,40465,40470,40420,40425,134
06/03/2007,15:00:00,40425,40430,40375,40410,174
06/03/2007,15:05:00,40410,40420,40395,40415,68
06/03/2007,15:10:00,40415,40425,40400,40415,138
06/03/2007,15:15:00,40415,40435,40415,40435,134
06/03/2007,15:20:00,40440,40455,40435,40440,271
06/03/2007,15:25:00,40450,40475,40445,40470,187
06/03/2007,15:30:00,40470,40520,40470,40490,373
06/03/2007,15:35:00,40490,40535,40465,40490,414
06/03/2007,15:40:00,40495,40525,40440,40445,402
06/03/2007,15:45:00,40445,40465,40420,40430,292
06/03/2007,15:50:00,40425,40440,40395,40420,258
06/03/2007,15:55:00,40415,40460,40415,40445,242
06/03/2007,16:00:00,40445,40450,40365,40395,661
06/03/2007,16:05:00,40390,40425,40365,40365,431
06/03/2007,16:10:00,40365,40420,40350,40415,391
06/03/2007,16:15:00,40415,40430,40365,40410,359
06/03/2007,16:20:00,40415,40425,40385,40405,243
06/03/2007,16:25:00,40410,40445,40410,40440,211
06/03/2007,16:30:00,40440,40465,40415,40425,468
06/03/2007,16:35:00,40425,40455,40405,40420,239
06/03/2007,16:40:00,40420,40430,40390,40430,273
06/03/2007,16:45:00,40425,40430,40365,40370,238
06/03/2007,16:50:00,40375,40405,40365,40405,138
06/03/2007,16:55:00,40405,40405,40350,40360,194
06/03/2007,17:00:00,40360,40400,40355,40400,104
06/03/2007,17:05:00,40395,40420,40375,40400,189
06/03/2007,17:10:00,40400,40420,40395,40420,179
06/03/2007,17:15:00,40420,40420,40395,40400,194
06/03/2007,17:20:00,40400,40430,40390,40420,219
06/03/2007,17:25:00,40415,40445,40395,40435,292
06/03/2007,17:30:00,40435,40455,40425,40450,229
06/03/2007,17:35:00,40450,40460,40430,40435,163
07/03/2007,09:00:00,40545,40575,40470,40475,536
07/03/2007,09:05:00,40475,40480,40440,40445,431
07/03/2007,09:10:00,40445,40460,40380,40405,470
07/03/2007,09:15:00,40410,40410,40330,40345,340
07/03/2007,09:20:00,40340,40350,40330,40345,310
07/03/2007,09:25:00,40345,40355,40290,40305,501
07/03/2007,09:30:00,40305,40325,40255,40320,399
07/03/2007,09:35:00,40320,40365,40320,40355,334
07/03/2007,09:40:00,40355,40365,40330,40335,373
07/03/2007,09:45:00,40335,40385,40320,40385,378
07/03/2007,09:50:00,40385,40405,40350,40375,287
07/03/2007,09:55:00,40375,40405,40375,40390,289
07/03/2007,10:00:00,40390,40420,40375,40400,329
07/03/2007,10:05:00,40400,40400,40345,40355,168
07/03/2007,10:10:00,40355,40370,40325,40345,180
07/03/2007,10:15:00,40345,40390,40335,40385,201
07/03/2007,10:20:00,40385,40405,40370,40395,163
07/03/2007,10:25:00,40395,40425,40395,40400,153
07/03/2007,10:30:00,40405,40425,40390,40405,157
07/03/2007,10:35:00,40405,40445,40405,40420,243
07/03/2007,10:40:00,40420,40460,40420,40450,139
07/03/2007,10:45:00,40445,40445,40405,40425,177
07/03/2007,10:50:00,40420,40450,40410,40435,143
07/03/2007,10:55:00,40430,40430,40385,40405,187
07/03/2007,11:00:00,40405,40420,40395,40415,118
07/03/2007,11:05:00,40415,40435,40415,40425,67
07/03/2007,11:10:00,40430,40455,40430,40440,102
07/03/2007,11:15:00,40440,40460,40435,40450,99
07/03/2007,11:20:00,40450,40470,40440,40470,188
07/03/2007,11:25:00,40470,40480,40445,40450,157
07/03/2007,11:30:00,40450,40450,40400,40405,234
07/03/2007,11:35:00,40410,40420,40390,40400,112
07/03/2007,11:40:00,40400,40405,40375,40385,136
07/03/2007,11:45:00,40385,40385,40355,40375,125
07/03/2007,11:50:00,40375,40380,40360,40365,88
07/03/2007,11:55:00,40365,40385,40365,40370,82
07/03/2007,12:00:00,40370,40380,40355,40355,108
07/03/2007,12:05:00,40360,40385,40335,40345,157
07/03/2007,12:10:00,40340,40350,40325,40325,192
07/03/2007,12:15:00,40325,40370,40325,40365,144
07/03/2007,12:20:00,40360,40360,40310,40320,185
07/03/2007,12:25:00,40320,40330,40280,40295,242
07/03/2007,12:30:00,40295,40300,40260,40275,236
07/03/2007,12:35:00,40275,40320,40270,40320,179
07/03/2007,12:40:00,40320,40325,40280,40285,81
07/03/2007,12:45:00,40285,40320,40280,40310,71
07/03/2007,12:50:00,40310,40320,40305,40305,38
07/03/2007,12:55:00,40305,40325,40305,40325,60
07/03/2007,13:00:00,40330,40335,40315,40325,36
07/03/2007,13:05:00,40320,40335,40305,40310,46
07/03/2007,13:10:00,40310,40310,40280,40280,44
07/03/2007,13:15:00,40285,40300,40280,40300,27
07/03/2007,13:20:00,40300,40315,40295,40315,49
07/03/2007,13:25:00,40320,40335,40305,40310,61
07/03/2007,13:30:00,40320,40320,40310,40320,27
07/03/2007,13:35:00,40325,40330,40315,40315,50
07/03/2007,13:40:00,40315,40320,40300,40305,69
07/03/2007,13:45:00,40300,40330,40285,40320,181
07/03/2007,13:50:00,40320,40345,40315,40330,99
07/03/2007,13:55:00,40330,40340,40310,40320,58
07/03/2007,14:00:00,40315,40340,40315,40340,30
07/03/2007,14:05:00,40340,40345,40325,40340,68
07/03/2007,14:10:00,40340,40355,40330,40330,46
07/03/2007,14:15:00,40325,40325,40280,40295,228
07/03/2007,14:20:00,40295,40345,40295,40340,184
07/03/2007,14:25:00,40340,40345,40320,40325,68
07/03/2007,14:30:00,40325,40340,40320,40325,71
07/03/2007,14:35:00,40325,40330,40315,40315,70
07/03/2007,14:40:00,40315,40320,40315,40315,40
07/03/2007,14:45:00,40310,40325,40310,40315,74
07/03/2007,14:50:00,40315,40325,40315,40320,25
07/03/2007,14:55:00,40320,40320,40290,40310,90
07/03/2007,15:00:00,40315,40350,40315,40350,100
07/03/2007,15:05:00,40350,40350,40325,40330,151
07/03/2007,15:10:00,40330,40340,40315,40320,53
07/03/2007,15:15:00,40320,40335,40320,40335,44
07/03/2007,15:20:00,40335,40355,40330,40350,88
07/03/2007,15:25:00,40350,40365,40345,40350,90
07/03/2007,15:30:00,40350,40385,40325,40385,170
07/03/2007,15:35:00,40380,40385,40325,40340,252
07/03/2007,15:40:00,40340,40385,40340,40355,191
07/03/2007,15:45:00,40360,40425,40350,40400,419
07/03/2007,15:50:00,40405,40425,40390,40395,185
07/03/2007,15:55:00,40395,40395,40350,40370,242
07/03/2007,16:00:00,40360,40375,40325,40355,235
07/03/2007,16:05:00,40350,40400,40335,40395,179
07/03/2007,16:10:00,40395,40405,40380,40400,184
07/03/2007,16:15:00,40400,40420,40390,40390,316
07/03/2007,16:20:00,40400,40455,40400,40445,307
07/03/2007,16:25:00,40440,40465,40425,40440,179
07/03/2007,16:30:00,40440,40530,40435,40520,562
07/03/2007,16:35:00,40515,40525,40490,40505,381
07/03/2007,16:40:00,40510,40515,40480,40500,264
07/03/2007,16:45:00,40500,40505,40445,40455,253
07/03/2007,16:50:00,40455,40470,40435,40445,237
07/03/2007,16:55:00,40445,40475,40420,40435,223
07/03/2007,17:00:00,40435,40435,40380,40415,294
07/03/2007,17:05:00,40415,40425,40390,40400,238
07/03/2007,17:10:00,40405,40405,40360,40380,270
07/03/2007,17:15:00,40380,40430,40375,40425,352
07/03/2007,17:20:00,40420,40420,40400,40410,154
07/03/2007,17:25:00,40405,40415,40395,40405,151
07/03/2007,17:30:00,40405,40405,40370,40370,194
07/03/2007,17:35:00,40375,40390,40365,40370,167
08/03/2007,09:00:00,40580,40610,40575,40600,169
08/03/2007,09:10:00,40565,40575,40550,40575,150
08/03/2007,09:15:00,40570,40610,40565,40575,183
08/03/2007,09:20:00,40570,40575,40555,40570,193
08/03/2007,09:25:00,40565,40580,40540,40555,239
08/03/2007,09:30:00,40555,40590,40550,40575,128
08/03/2007,09:35:00,40575,40585,40550,40560,111
08/03/2007,09:40:00,40555,40565,40535,40565,144
08/03/2007,09:45:00,40570,40610,40570,40610,164
08/03/2007,09:50:00,40615,40645,40610,40635,268
08/03/2007,09:55:00,40635,40685,40635,40670,358
08/03/2007,10:00:00,40675,40720,40675,40690,325
08/03/2007,10:05:00,40690,40700,40665,40680,239
08/03/2007,10:10:00,40685,40745,40685,40735,389
08/03/2007,10:15:00,40735,40765,40710,40735,324
08/03/2007,10:20:00,40740,40765,40730,40755,193
08/03/2007,10:25:00,40755,40775,40750,40770,137
08/03/2007,10:30:00,40765,40765,40730,40740,260
08/03/2007,10:35:00,40740,40750,40730,40745,92
08/03/2007,10:40:00,40745,40780,40745,40775,225
08/03/2007,10:45:00,40770,40820,40760,40815,451
08/03/2007,10:50:00,40810,40815,40785,40790,201
08/03/2007,10:55:00,40790,40790,40755,40765,226
08/03/2007,11:00:00,40770,40770,40735,40735,140
08/03/2007,11:05:00,40745,40745,40730,40740,74
08/03/2007,11:10:00,40735,40740,40720,40730,149
08/03/2007,11:15:00,40725,40730,40725,40730,82
08/03/2007,11:20:00,40730,40755,40725,40740,83
08/03/2007,11:25:00,40740,40750,40735,40735,61
08/03/2007,11:30:00,40735,40740,40725,40730,86
08/03/2007,11:35:00,40730,40735,40725,40735,29
08/03/2007,11:40:00,40735,40735,40725,40730,36
08/03/2007,11:45:00,40730,40730,40705,40720,114
08/03/2007,11:50:00,40725,40730,40725,40725,29
08/03/2007,11:55:00,40725,40740,40725,40740,31
08/03/2007,12:00:00,40740,40770,40735,40765,114
08/03/2007,12:05:00,40760,40780,40760,40775,119
08/03/2007,12:10:00,40775,40790,40760,40760,126
08/03/2007,12:15:00,40755,40755,40735,40735,109
08/03/2007,12:20:00,40735,40760,40735,40760,55
08/03/2007,12:25:00,40765,40770,40755,40760,58
08/03/2007,12:30:00,40760,40770,40755,40770,44
08/03/2007,12:35:00,40770,40770,40765,40765,54
08/03/2007,12:40:00,40775,40775,40770,40770,18
08/03/2007,12:45:00,40770,40770,40760,40765,70
08/03/2007,12:50:00,40765,40770,40750,40755,78
08/03/2007,12:55:00,40755,40765,40750,40755,34
08/03/2007,13:00:00,40755,40765,40750,40750,45
08/03/2007,13:05:00,40760,40770,40750,40755,46
08/03/2007,13:10:00,40750,40765,40750,40755,29
08/03/2007,13:15:00,40765,40765,40750,40760,15
08/03/2007,13:20:00,40760,40765,40750,40765,17
08/03/2007,13:25:00,40760,40770,40755,40770,28
08/03/2007,13:30:00,40760,40765,40755,40760,26
08/03/2007,13:35:00,40760,40770,40755,40760,26
08/03/2007,13:40:00,40760,40765,40750,40755,38
08/03/2007,13:45:00,40755,40780,40735,40750,240
08/03/2007,13:50:00,40745,40755,40720,40730,162
08/03/2007,13:55:00,40725,40740,40710,40735,115
08/03/2007,14:00:00,40735,40750,40725,40745,63
08/03/2007,14:05:00,40745,40765,40745,40765,46
08/03/2007,14:10:00,40765,40780,40765,40780,26
08/03/2007,14:15:00,40785,40810,40785,40795,251
08/03/2007,14:20:00,40795,40800,40775,40780,81
08/03/2007,14:25:00,40785,40790,40765,40775,55
08/03/2007,14:30:00,40770,40790,40765,40775,90
08/03/2007,14:35:00,40775,40780,40765,40770,73
08/03/2007,14:40:00,40770,40770,40715,40720,353
08/03/2007,14:45:00,40735,40735,40705,40735,204
08/03/2007,14:50:00,40730,40745,40700,40740,267
08/03/2007,14:55:00,40740,40795,40735,40790,224
08/03/2007,15:00:00,40795,40805,40780,40780,199
08/03/2007,15:05:00,40780,40810,40775,40810,166
08/03/2007,15:10:00,40810,40825,40780,40785,287
08/03/2007,15:15:00,40780,40780,40760,40780,93
08/03/2007,15:20:00,40780,40785,40755,40765,229
08/03/2007,15:25:00,40765,40775,40760,40770,56
08/03/2007,15:30:00,40775,40790,40765,40770,142
08/03/2007,15:35:00,40770,40800,40765,40780,172
08/03/2007,15:40:00,40785,40815,40780,40795,167
08/03/2007,15:45:00,40795,40800,40770,40775,132
08/03/2007,15:50:00,40775,40805,40765,40775,202
08/03/2007,15:55:00,40780,40805,40770,40780,136
08/03/2007,16:00:00,40780,40800,40770,40800,156
08/03/2007,16:05:00,40790,40845,40790,40845,270
08/03/2007,16:10:00,40850,40865,40835,40860,373
08/03/2007,16:15:00,40865,40875,40855,40870,230
08/03/2007,16:20:00,40870,40885,40860,40865,334
08/03/2007,16:25:00,40865,40925,40860,40925,421
08/03/2007,16:30:00,40920,40945,40910,40925,407
08/03/2007,16:35:00,40935,40940,40905,40925,277
08/03/2007,16:40:00,40925,40940,40905,40905,360
08/03/2007,16:45:00,40905,40925,40895,40905,204
08/03/2007,16:50:00,40905,40910,40885,40890,138
08/03/2007,16:55:00,40890,40910,40880,40910,132
08/03/2007,17:00:00,40915,40920,40895,40910,159
08/03/2007,17:05:00,40910,40935,40905,40915,208
08/03/2007,17:10:00,40915,40915,40880,40905,161
08/03/2007,17:15:00,40900,40900,40865,40865,298
08/03/2007,17:20:00,40865,40875,40855,40875,235
08/03/2007,17:25:00,40870,40925,40860,40905,516
08/03/2007,17:30:00,40895,40930,40890,40930,234
08/03/2007,17:35:00,40930,40940,40920,40935,242
09/03/2007,09:00:00,40880,40965,40880,40915,441
09/03/2007,09:05:00,40915,40925,40860,40860,350
09/03/2007,09:10:00,40865,40875,40770,40790,472
09/03/2007,09:15:00,40795,40820,40780,40785,253
09/03/2007,09:20:00,40785,40790,40740,40790,396
09/03/2007,09:25:00,40790,40795,40710,40720,383
09/03/2007,09:30:00,40730,40745,40700,40725,374
09/03/2007,09:35:00,40720,40725,40695,40700,231
09/03/2007,09:40:00,40700,40715,40675,40690,415
09/03/2007,09:45:00,40690,40690,40620,40635,524
09/03/2007,09:50:00,40635,40670,40605,40665,381
09/03/2007,09:55:00,40660,40695,40645,40670,324
09/03/2007,10:00:00,40670,40710,40665,40690,371
09/03/2007,10:05:00,40695,40700,40645,40675,336
09/03/2007,10:10:00,40675,40675,40650,40655,101
09/03/2007,10:15:00,40655,40670,40640,40665,277
09/03/2007,10:20:00,40665,40665,40610,40635,353
09/03/2007,10:25:00,40635,40655,40630,40645,175
09/03/2007,10:30:00,40640,40640,40590,40615,333
09/03/2007,10:35:00,40615,40630,40610,40620,114
09/03/2007,10:40:00,40625,40645,40615,40630,174
09/03/2007,10:45:00,40630,40630,40570,40595,301
09/03/2007,10:50:00,40595,40605,40585,40595,177
09/03/2007,10:55:00,40595,40655,40590,40645,174
09/03/2007,11:00:00,40650,40650,40635,40640,49
09/03/2007,11:05:00,40640,40645,40615,40625,78
09/03/2007,11:10:00,40625,40655,40620,40645,108
09/03/2007,11:15:00,40650,40650,40625,40635,25
09/03/2007,11:20:00,40635,40640,40630,40635,47
09/03/2007,11:25:00,40635,40640,40625,40640,80
09/03/2007,11:30:00,40645,40655,40635,40645,110
09/03/2007,11:35:00,40640,40640,40610,40615,97
09/03/2007,11:40:00,40615,40645,40610,40645,73
09/03/2007,11:45:00,40645,40670,40645,40665,164
09/03/2007,11:50:00,40665,40680,40665,40670,107
09/03/2007,11:55:00,40670,40685,40655,40665,177
09/03/2007,12:00:00,40660,40670,40640,40645,93
09/03/2007,12:05:00,40645,40660,40630,40635,33
09/03/2007,12:10:00,40635,40645,40635,40635,48
09/03/2007,12:15:00,40640,40645,40625,40625,31
09/03/2007,12:20:00,40630,40630,40615,40620,63
09/03/2007,12:25:00,40620,40635,40620,40635,59
09/03/2007,12:30:00,40640,40640,40620,40620,34
09/03/2007,12:35:00,40630,40640,40630,40630,50
09/03/2007,12:40:00,40630,40640,40630,40630,15
09/03/2007,12:45:00,40625,40630,40615,40625,80
09/03/2007,12:50:00,40625,40635,40625,40630,86
09/03/2007,12:55:00,40635,40655,40635,40655,91
09/03/2007,13:00:00,40655,40665,40650,40660,52
09/03/2007,13:05:00,40655,40660,40635,40645,21
09/03/2007,13:10:00,40650,40660,40650,40660,47
09/03/2007,13:15:00,40660,40665,40655,40660,17
09/03/2007,13:20:00,40660,40665,40660,40665,17
09/03/2007,13:25:00,40665,40665,40660,40660,13
09/03/2007,13:30:00,40655,40660,40655,40655,6
09/03/2007,13:35:00,40650,40650,40640,40640,33
09/03/2007,13:40:00,40640,40645,40625,40630,42
09/03/2007,13:45:00,40630,40645,40625,40640,23
09/03/2007,13:50:00,40645,40645,40630,40635,17
09/03/2007,13:55:00,40630,40645,40630,40635,60
09/03/2007,14:00:00,40630,40640,40615,40630,60
09/03/2007,14:05:00,40630,40635,40625,40635,26
09/03/2007,14:10:00,40635,40640,40615,40630,37
09/03/2007,14:15:00,40630,40630,40615,40620,41
09/03/2007,14:20:00,40615,40625,40605,40615,110
09/03/2007,14:25:00,40610,40625,40605,40615,41
09/03/2007,14:30:00,40625,40885,40625,40845,1230
09/03/2007,14:35:00,40845,40945,40815,40870,818
09/03/2007,14:40:00,40865,40900,40855,40885,274
09/03/2007,14:45:00,40890,40915,40860,40900,435
09/03/2007,14:50:00,40905,40925,40875,40885,475
09/03/2007,14:55:00,40885,40925,40880,40920,317
09/03/2007,15:00:00,40920,40995,40915,40955,542
09/03/2007,15:05:00,40960,40980,40940,40980,315
09/03/2007,15:10:00,40975,40975,40935,40950,177
09/03/2007,15:15:00,40950,40955,40935,40940,125
09/03/2007,15:20:00,40940,40975,40925,40955,278
09/03/2007,15:25:00,40955,40990,40955,40975,105
09/03/2007,15:30:00,40975,41050,40975,41045,502
09/03/2007,15:35:00,41040,41040,40970,40975,406
09/03/2007,15:40:00,40970,41000,40960,40960,209
09/03/2007,15:45:00,40960,41025,40950,41015,233
09/03/2007,15:50:00,41005,41010,40895,40895,432
09/03/2007,15:55:00,40895,40925,40830,40830,452
09/03/2007,16:00:00,40835,40870,40750,40755,558
09/03/2007,16:05:00,40755,40780,40690,40740,824
09/03/2007,16:10:00,40745,40810,40735,40770,521
09/03/2007,16:15:00,40765,40790,40710,40730,611
09/03/2007,16:20:00,40740,40810,40730,40810,393
09/03/2007,16:25:00,40810,40845,40780,40840,299
09/03/2007,16:30:00,40840,40845,40790,40790,172
09/03/2007,16:35:00,40790,40845,40785,40835,131
09/03/2007,16:40:00,40830,40870,40830,40845,228
09/03/2007,16:45:00,40840,40880,40830,40880,260
09/03/2007,16:50:00,40880,40945,40870,40925,391
09/03/2007,16:55:00,40920,40925,40900,40900,201
09/03/2007,17:00:00,40900,40905,40835,40865,345
09/03/2007,17:05:00,40860,40885,40825,40865,219
09/03/2007,17:10:00,40855,40925,40855,40910,256
09/03/2007,17:15:00,40915,40915,40885,40905,219
09/03/2007,17:20:00,40900,40905,40850,40865,247
09/03/2007,17:25:00,40865,40895,40840,40885,284
09/03/2007,17:30:00,40880,40910,40865,40905,198
09/03/2007,17:35:00,40910,40920,40900,40910,197
12/03/2007,09:00:00,41035,41105,41035,41050,384
12/03/2007,09:05:00,41055,41095,41055,41065,435
12/03/2007,09:10:00,41065,41070,41035,41055,296
12/03/2007,09:15:00,41050,41095,41050,41080,207
12/03/2007,09:20:00,41070,41135,41070,41130,317
12/03/2007,09:25:00,41135,41140,41120,41130,225
12/03/2007,09:30:00,41135,41155,41130,41145,231
12/03/2007,09:35:00,41145,41160,41115,41115,319
12/03/2007,09:40:00,41115,41130,41110,41110,244
12/03/2007,09:45:00,41110,41120,41085,41095,401
12/03/2007,09:50:00,41095,41100,41065,41085,323
12/03/2007,09:55:00,41085,41100,41085,41100,226
12/03/2007,10:00:00,41100,41100,41055,41060,253
12/03/2007,10:05:00,41065,41080,41060,41065,93
12/03/2007,10:10:00,41065,41065,41000,41005,226
12/03/2007,10:15:00,41005,41035,40995,40995,407
12/03/2007,10:20:00,40995,41000,40950,40960,1083
12/03/2007,10:25:00,40960,40965,40935,40950,400
12/03/2007,10:30:00,40945,40975,40935,40975,238
12/03/2007,10:35:00,40975,40975,40940,40945,244
12/03/2007,10:40:00,40945,40965,40940,40960,176
12/03/2007,10:45:00,40965,40965,40945,40955,143
12/03/2007,10:50:00,40960,40980,40940,40940,399
12/03/2007,10:55:00,40935,40940,40910,40920,293
12/03/2007,11:00:00,40920,40930,40895,40910,260
12/03/2007,11:05:00,40910,40910,40865,40885,383
12/03/2007,11:10:00,40880,40890,40865,40880,185
12/03/2007,11:15:00,40880,40885,40855,40860,200
12/03/2007,11:20:00,40860,40890,40860,40885,141
12/03/2007,11:25:00,40885,40915,40845,40910,382
12/03/2007,11:30:00,40915,40920,40895,40895,135
12/03/2007,11:35:00,40900,40920,40895,40900,173
12/03/2007,11:40:00,40900,40900,40870,40870,129
12/03/2007,11:45:00,40870,40905,40870,40900,114
12/03/2007,11:50:00,40900,40945,40895,40940,144
12/03/2007,11:55:00,40940,40960,40935,40955,194
12/03/2007,12:00:00,40960,40975,40960,40965,150
12/03/2007,12:05:00,40965,40980,40950,40950,206
12/03/2007,12:10:00,40950,40960,40935,40935,94
12/03/2007,12:15:00,40935,40940,40925,40940,88
12/03/2007,12:20:00,40945,40970,40940,40970,52
12/03/2007,12:25:00,40965,40965,40950,40955,34
12/03/2007,12:30:00,40955,40955,40910,40925,87
12/03/2007,12:35:00,40925,40925,40895,40910,98
12/03/2007,12:40:00,40910,40950,40910,40945,208
12/03/2007,12:45:00,40945,40955,40915,40920,64
12/03/2007,12:50:00,40915,40930,40910,40930,48
12/03/2007,12:55:00,40935,40940,40935,40940,29
12/03/2007,13:00:00,40940,40940,40920,40930,30
12/03/2007,13:05:00,40930,40950,40925,40950,64
12/03/2007,13:10:00,40950,40950,40930,40940,30
12/03/2007,13:15:00,40940,40940,40915,40930,72
12/03/2007,13:20:00,40925,40925,40860,40870,195
12/03/2007,13:25:00,40865,40875,40815,40835,364
12/03/2007,13:30:00,40830,40840,40705,40715,553
12/03/2007,13:35:00,40715,40760,40675,40760,1354
12/03/2007,13:40:00,40765,40785,40745,40770,268
12/03/2007,13:45:00,40765,40775,40750,40775,157
12/03/2007,13:50:00,40780,40795,40750,40765,266
12/03/2007,13:55:00,40770,40790,40745,40775,168
12/03/2007,14:00:00,40765,40765,40710,40720,276
12/03/2007,14:05:00,40720,40760,40715,40750,193
12/03/2007,14:10:00,40745,40760,40735,40745,590
12/03/2007,14:15:00,40740,40740,40705,40725,301
12/03/2007,14:20:00,40725,40725,40695,40705,577
12/03/2007,14:25:00,40710,40755,40710,40755,94
12/03/2007,14:30:00,40750,40815,40730,40810,370
12/03/2007,14:35:00,40810,40845,40785,40815,420
12/03/2007,14:40:00,40820,40875,40810,40860,546
12/03/2007,14:45:00,40860,40880,40735,40745,473
12/03/2007,14:50:00,40745,40765,40700,40730,436
12/03/2007,14:55:00,40740,40750,40650,40680,517
12/03/2007,15:00:00,40680,40735,40630,40720,567
12/03/2007,15:05:00,40730,40730,40650,40660,419
12/03/2007,15:10:00,40665,40725,40650,40700,341
12/03/2007,15:15:00,40705,40725,40680,40705,263
12/03/2007,15:20:00,40710,40820,40705,40750,443
12/03/2007,15:25:00,40740,40775,40740,40755,260
12/03/2007,15:30:00,40755,40760,40730,40755,343
12/03/2007,15:35:00,40755,40795,40745,40775,203
12/03/2007,15:40:00,40770,40770,40730,40735,258
12/03/2007,15:45:00,40740,40740,40715,40735,251
12/03/2007,15:50:00,40735,40775,40730,40755,208
12/03/2007,15:55:00,40750,40785,40750,40775,162
12/03/2007,16:00:00,40770,40800,40760,40790,151
12/03/2007,16:05:00,40795,40835,40775,40790,353
12/03/2007,16:10:00,40785,40805,40755,40760,192
12/03/2007,16:15:00,40765,40765,40735,40745,180
12/03/2007,16:20:00,40750,40760,40725,40730,145
12/03/2007,16:25:00,40735,40740,40700,40700,242
12/03/2007,16:30:00,40695,40735,40680,40710,861
12/03/2007,16:35:00,40710,40745,40710,40745,709
12/03/2007,16:40:00,40740,40755,40715,40720,135
12/03/2007,16:45:00,40715,40715,40690,40715,198
12/03/2007,16:50:00,40715,40755,40715,40735,187
12/03/2007,16:55:00,40735,40750,40735,40740,135
12/03/2007,17:00:00,40740,40740,40715,40735,195
12/03/2007,17:05:00,40740,40765,40740,40760,203
12/03/2007,17:10:00,40765,40800,40760,40800,657
12/03/2007,17:15:00,40795,40820,40790,40800,839
12/03/2007,17:20:00,40800,40805,40760,40770,180
12/03/2007,17:25:00,40775,40785,40740,40745,262
12/03/2007,17:30:00,40750,40750,40705,40715,561
12/03/2007,17:35:00,40715,40750,40710,40720,401
13/03/2007,09:00:00,40730,40790,40730,40745,528
13/03/2007,09:05:00,40745,40765,40705,40710,1143
13/03/2007,09:10:00,40715,40715,40610,40615,657
13/03/2007,09:15:00,40620,40650,40595,40615,477
13/03/2007,09:20:00,40615,40670,40615,40670,344
13/03/2007,09:25:00,40670,40695,40650,40660,1071
13/03/2007,09:30:00,40665,40665,40600,40630,456
13/03/2007,09:35:00,40625,40675,40610,40665,549
13/03/2007,09:40:00,40665,40670,40620,40655,225
13/03/2007,09:45:00,40655,40690,40655,40670,189
13/03/2007,09:50:00,40670,40680,40655,40670,175
13/03/2007,09:55:00,40675,40710,40675,40710,429
13/03/2007,10:00:00,40705,40740,40680,40740,389
13/03/2007,10:05:00,40740,40780,40740,40780,275
13/03/2007,10:10:00,40780,40790,40770,40780,155
13/03/2007,10:15:00,40780,40785,40740,40755,223
13/03/2007,10:20:00,40755,40780,40740,40755,163
13/03/2007,10:25:00,40755,40770,40755,40760,268
13/03/2007,10:30:00,40765,40780,40760,40780,146
13/03/2007,10:35:00,40775,40805,40765,40805,125
13/03/2007,10:40:00,40805,40820,40795,40815,530
13/03/2007,10:45:00,40810,40810,40785,40795,746
13/03/2007,10:50:00,40795,40815,40790,40805,304
13/03/2007,10:55:00,40800,40810,40800,40805,111
13/03/2007,11:00:00,40805,40890,40805,40880,566
13/03/2007,11:05:00,40880,40900,40840,40845,1011
13/03/2007,11:10:00,40845,40865,40840,40845,238
13/03/2007,11:15:00,40845,40875,40845,40865,436
13/03/2007,11:20:00,40865,40865,40845,40845,219
13/03/2007,11:25:00,40845,40850,40835,40850,137
13/03/2007,11:30:00,40850,40860,40850,40855,60
13/03/2007,11:35:00,40855,40870,40820,40825,124
13/03/2007,11:40:00,40825,40840,40825,40830,148
13/03/2007,11:45:00,40830,40835,40785,40790,797
13/03/2007,11:50:00,40790,40805,40775,40780,160
13/03/2007,11:55:00,40780,40810,40775,40790,225
13/03/2007,12:00:00,40785,40785,40745,40765,359
13/03/2007,12:05:00,40765,40770,40745,40750,239
13/03/2007,12:10:00,40750,40755,40625,40660,447
13/03/2007,12:15:00,40650,40655,40550,40585,1169
13/03/2007,12:20:00,40590,40640,40585,40635,619
13/03/2007,12:25:00,40635,40655,40615,40630,278
13/03/2007,12:30:00,40625,40625,40570,40595,371
13/03/2007,12:35:00,40590,40625,40590,40610,480
13/03/2007,12:40:00,40615,40615,40530,40555,1576
13/03/2007,12:45:00,40545,40555,40450,40480,578
13/03/2007,12:50:00,40485,40555,40480,40550,698
13/03/2007,12:55:00,40555,40555,40505,40540,449
13/03/2007,13:00:00,40540,40555,40530,40545,379
13/03/2007,13:05:00,40550,40575,40535,40550,133
13/03/2007,13:10:00,40550,40575,40535,40540,513
13/03/2007,13:15:00,40535,40540,40500,40515,166
13/03/2007,13:20:00,40510,40600,40510,40585,729
13/03/2007,13:25:00,40590,40590,40515,40530,289
13/03/2007,13:30:00,40530,40530,40435,40515,1073
13/03/2007,13:35:00,40515,40550,40485,40525,335
13/03/2007,13:40:00,40525,40530,40490,40520,244
13/03/2007,13:45:00,40515,40520,40470,40500,819
13/03/2007,13:50:00,40495,40545,40490,40525,208
13/03/2007,13:55:00,40525,40525,40460,40465,305
13/03/2007,14:00:00,40465,40490,40445,40475,920
13/03/2007,14:05:00,40470,40490,40460,40465,988
13/03/2007,14:10:00,40460,40475,40405,40425,510
13/03/2007,14:15:00,40430,40470,40410,40465,178
13/03/2007,14:20:00,40470,40490,40465,40475,90
13/03/2007,14:25:00,40475,40480,40440,40450,196
13/03/2007,14:30:00,40455,40500,40425,40490,461
13/03/2007,14:35:00,40490,40500,40450,40480,620
13/03/2007,14:40:00,40495,40540,40490,40525,291
13/03/2007,14:45:00,40525,40545,40500,40525,465
13/03/2007,14:50:00,40530,40570,40515,40570,488
13/03/2007,14:55:00,40575,40575,40545,40560,390
13/03/2007,15:00:00,40560,40575,40530,40565,346
13/03/2007,15:05:00,40565,40565,40510,40525,258
13/03/2007,15:10:00,40530,40585,40520,40585,464
13/03/2007,15:15:00,40580,40620,40560,40615,352
13/03/2007,15:20:00,40610,40615,40580,40585,393
13/03/2007,15:25:00,40580,40610,40555,40595,271
13/03/2007,15:30:00,40600,40620,40565,40565,317
13/03/2007,15:35:00,40570,40585,40555,40560,346
13/03/2007,15:40:00,40560,40580,40560,40575,140
13/03/2007,15:45:00,40575,40585,40560,40580,187
13/03/2007,15:50:00,40580,40605,40575,40585,243
13/03/2007,15:55:00,40585,40585,40555,40570,195
13/03/2007,16:00:00,40570,40585,40555,40580,173
13/03/2007,16:05:00,40585,40590,40575,40590,137
13/03/2007,16:10:00,40590,40660,40585,40650,423
13/03/2007,16:15:00,40645,40650,40615,40615,617
13/03/2007,16:20:00,40615,40620,40570,40585,266
13/03/2007,16:25:00,40585,40590,40565,40565,120
13/03/2007,16:30:00,40565,40600,40560,40590,268
13/03/2007,16:35:00,40590,40620,40580,40620,232
13/03/2007,16:40:00,40615,40615,40590,40610,297
13/03/2007,16:45:00,40610,40610,40550,40550,209
13/03/2007,16:50:00,40545,40545,40515,40535,238
13/03/2007,16:55:00,40530,40555,40525,40550,213
13/03/2007,17:00:00,40555,40555,40500,40545,232
13/03/2007,17:05:00,40540,40575,40535,40545,229
13/03/2007,17:10:00,40550,40550,40480,40480,367
13/03/2007,17:15:00,40490,40490,40435,40440,666
13/03/2007,17:20:00,40440,40440,40325,40340,891
13/03/2007,17:25:00,40340,40380,40275,40280,724
13/03/2007,17:30:00,40275,40310,40230,40255,613
13/03/2007,17:35:00,40255,40275,40205,40220,336
14/03/2007,09:00:00,40005,40005,39680,39745,1863
14/03/2007,09:05:00,39740,39745,39540,39600,1318
14/03/2007,09:10:00,39600,39705,39545,39700,762
14/03/2007,09:15:00,39700,39765,39695,39760,624
14/03/2007,09:20:00,39745,39745,39675,39680,445
14/03/2007,09:25:00,39685,39700,39590,39605,789
14/03/2007,09:30:00,39610,39720,39575,39715,685
14/03/2007,09:35:00,39710,39770,39685,39725,746
14/03/2007,09:40:00,39720,39735,39670,39720,687
14/03/2007,09:45:00,39720,39745,39705,39720,441
14/03/2007,09:50:00,39715,39730,39680,39715,339
14/03/2007,09:55:00,39715,39765,39715,39765,252
14/03/2007,10:00:00,39770,39805,39745,39765,457
14/03/2007,10:05:00,39770,39815,39770,39780,279
14/03/2007,10:10:00,39785,39795,39725,39735,457
14/03/2007,10:15:00,39730,39750,39675,39700,722
14/03/2007,10:20:00,39700,39710,39645,39690,390
14/03/2007,10:25:00,39690,39710,39680,39710,382
14/03/2007,10:30:00,39710,39720,39680,39685,240
14/03/2007,10:35:00,39690,39710,39670,39705,238
14/03/2007,10:40:00,39705,39735,39675,39685,251
14/03/2007,10:45:00,39680,39685,39630,39665,307
14/03/2007,10:50:00,39655,39665,39630,39635,373
14/03/2007,10:55:00,39630,39670,39630,39655,946
14/03/2007,11:00:00,39660,39670,39640,39650,302
14/03/2007,11:05:00,39650,39660,39570,39600,465
14/03/2007,11:10:00,39600,39630,39580,39595,642
14/03/2007,11:15:00,39600,39670,39595,39660,564
14/03/2007,11:20:00,39665,39680,39650,39665,1309
14/03/2007,11:25:00,39670,39675,39640,39660,178
14/03/2007,11:30:00,39655,39685,39650,39670,245
14/03/2007,11:35:00,39675,39680,39630,39655,473
14/03/2007,11:40:00,39655,39670,39635,39660,400
14/03/2007,11:45:00,39660,39700,39655,39665,275
14/03/2007,11:50:00,39665,39705,39650,39650,645
14/03/2007,11:55:00,39660,39670,39640,39665,440
14/03/2007,12:00:00,39660,39680,39650,39675,203
14/03/2007,12:05:00,39670,39685,39640,39675,359
14/03/2007,12:10:00,39680,39685,39660,39665,129
14/03/2007,12:15:00,39670,39715,39665,39710,268
14/03/2007,12:20:00,39705,39715,39690,39705,321
14/03/2007,12:25:00,39710,39735,39700,39725,129
14/03/2007,12:30:00,39725,39730,39700,39710,207
14/03/2007,12:35:00,39705,39720,39675,39675,427
14/03/2007,12:40:00,39685,39690,39570,39625,434
14/03/2007,12:45:00,39630,39630,39570,39580,274
14/03/2007,12:50:00,39580,39600,39570,39585,216
14/03/2007,12:55:00,39585,39620,39585,39595,132
14/03/2007,13:00:00,39605,39605,39590,39605,71
14/03/2007,13:05:00,39595,39600,39555,39555,406
14/03/2007,13:10:00,39555,39570,39515,39515,434
14/03/2007,13:15:00,39525,39555,39500,39535,311
14/03/2007,13:20:00,39540,39545,39495,39505,338
14/03/2007,13:25:00,39520,39545,39490,39545,501
14/03/2007,13:30:00,39545,39650,39545,39625,923
14/03/2007,13:35:00,39630,39660,39625,39640,934
14/03/2007,13:40:00,39635,39650,39555,39570,342
14/03/2007,13:45:00,39575,39605,39555,39605,889
14/03/2007,13:50:00,39605,39620,39590,39605,2198
14/03/2007,13:55:00,39610,39615,39595,39605,268
14/03/2007,14:00:00,39605,39640,39595,39640,490
14/03/2007,14:05:00,39635,39655,39630,39635,165
14/03/2007,14:10:00,39640,39685,39635,39675,456
14/03/2007,14:15:00,39680,39700,39665,39675,1357
14/03/2007,14:20:00,39675,39720,39675,39690,510
14/03/2007,14:25:00,39690,39720,39675,39680,136
14/03/2007,14:30:00,39680,39770,39675,39750,636
14/03/2007,14:35:00,39750,39750,39670,39715,578
14/03/2007,14:40:00,39720,39750,39700,39710,319
14/03/2007,14:45:00,39705,39715,39650,39655,396
14/03/2007,14:50:00,39650,39660,39610,39635,429
14/03/2007,14:55:00,39635,39715,39625,39650,838
14/03/2007,15:00:00,39645,39645,39535,39555,458
14/03/2007,15:05:00,39545,39580,39485,39565,765
14/03/2007,15:10:00,39560,39630,39550,39630,303
14/03/2007,15:15:00,39630,39645,39585,39630,428
14/03/2007,15:20:00,39630,39680,39585,39655,494
14/03/2007,15:25:00,39660,39670,39600,39620,394
14/03/2007,15:30:00,39630,39690,39610,39685,358
14/03/2007,15:35:00,39685,39730,39685,39700,447
14/03/2007,15:40:00,39705,39720,39690,39695,967
14/03/2007,15:45:00,39690,39695,39655,39685,348
14/03/2007,15:50:00,39685,39700,39655,39700,360
14/03/2007,15:55:00,39700,39700,39650,39650,253
14/03/2007,16:00:00,39655,39675,39620,39625,250
14/03/2007,16:05:00,39625,39665,39605,39640,306
14/03/2007,16:10:00,39645,39655,39620,39650,359
14/03/2007,16:15:00,39655,39670,39620,39635,168
14/03/2007,16:20:00,39630,39645,39605,39640,629
14/03/2007,16:25:00,39640,39640,39565,39580,385
14/03/2007,16:30:00,39585,39585,39465,39480,680
14/03/2007,16:35:00,39475,39535,39475,39525,377
14/03/2007,16:40:00,39530,39580,39530,39550,382
14/03/2007,16:45:00,39555,39565,39535,39550,200
14/03/2007,16:50:00,39545,39545,39440,39470,722
14/03/2007,16:55:00,39465,39510,39465,39500,301
14/03/2007,17:00:00,39505,39505,39385,39385,539
14/03/2007,17:05:00,39390,39445,39390,39430,437
14/03/2007,17:10:00,39430,39440,39330,39330,606
14/03/2007,17:15:00,39330,39365,39325,39350,619
14/03/2007,17:20:00,39345,39355,39270,39285,534
14/03/2007,17:25:00,39285,39305,39255,39270,546
14/03/2007,17:30:00,39300,39325,39250,39280,474
14/03/2007,17:35:00,39285,39350,39275,39350,389
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/02/2007,16:10:00,42960,42990,42960,42985,44
15/02/2007,16:20:00,42980,42985,42940,42945,233
15/02/2007,16:30:00,42945,42965,42945,42950,246
15/02/2007,16:40:00,42950,42965,42890,42895,355
15/02/2007,16:50:00,42900,42930,42900,42910,383
15/02/2007,17:00:00,42910,42960,42905,42940,418
15/02/2007,17:10:00,42945,42970,42930,42960,298
15/02/2007,17:20:00,42960,42995,42955,42990,288
15/02/2007,17:30:00,42990,43000,42980,42995,255
16/02/2007,09:00:00,42935,42980,42935,42965,791
16/02/2007,09:10:00,42970,42995,42940,42995,409
16/02/2007,09:20:00,42995,42995,42960,42960,234
16/02/2007,09:30:00,42965,42970,42950,42960,150
16/02/2007,09:40:00,42955,42960,42930,42955,339
16/02/2007,09:50:00,42955,42990,42955,42980,192
16/02/2007,10:00:00,42985,42995,42960,42975,191
16/02/2007,10:10:00,42975,42985,42970,42980,99
16/02/2007,10:20:00,42975,42980,42970,42975,55
16/02/2007,10:30:00,42975,42980,42960,42970,77
16/02/2007,10:40:00,42965,42985,42965,42985,144
16/02/2007,10:50:00,42985,42990,42980,42985,99
16/02/2007,11:00:00,42985,42990,42975,42975,159
16/02/2007,11:10:00,42970,42990,42970,42980,154
16/02/2007,11:20:00,42985,43005,42975,43000,223
16/02/2007,11:30:00,43000,43040,43000,43030,290
16/02/2007,11:40:00,43030,43070,43025,43055,397
16/02/2007,11:50:00,43055,43060,43050,43050,311
16/02/2007,12:00:00,43045,43045,43030,43040,194
16/02/2007,12:10:00,43040,43045,43030,43035,69
16/02/2007,12:20:00,43035,43040,43030,43035,87
16/02/2007,12:30:00,43035,43050,43030,43030,101
16/02/2007,12:40:00,43025,43025,42995,43015,167
16/02/2007,12:50:00,43015,43015,43000,43005,77
16/02/2007,13:00:00,43005,43025,43005,43015,125
16/02/2007,13:10:00,43015,43020,43010,43020,23
16/02/2007,13:20:00,43020,43030,43015,43025,35
16/02/2007,13:30:00,43025,43025,43020,43025,33
16/02/2007,13:40:00,43025,43030,43025,43025,32
16/02/2007,13:50:00,43025,43040,43025,43035,60
16/02/2007,14:00:00,43035,43055,43030,43040,123
16/02/2007,14:10:00,43040,43040,43030,43040,57
16/02/2007,14:20:00,43040,43040,43015,43015,84
16/02/2007,14:30:00,43015,43040,42995,43025,290
16/02/2007,14:40:00,43025,43035,43015,43030,113
16/02/2007,14:50:00,43030,43030,42985,42990,123
16/02/2007,15:00:00,42995,43015,42990,43015,155
16/02/2007,15:10:00,43010,43025,43010,43015,52
16/02/2007,15:20:00,43010,43015,43000,43000,47
16/02/2007,15:30:00,43000,43000,42965,42980,376
16/02/2007,15:40:00,42980,42985,42950,42970,283
16/02/2007,15:50:00,42965,42980,42960,42960,180
16/02/2007,16:00:00,42965,42975,42905,42950,640
16/02/2007,16:10:00,42950,42950,42925,42940,231
16/02/2007,16:20:00,42935,42965,42930,42940,238
16/02/2007,16:30:00,42940,42950,42925,42940,182
16/02/2007,16:40:00,42940,42980,42925,42965,280
16/02/2007,16:50:00,42970,42980,42955,42970,144
16/02/2007,17:00:00,42965,42990,42960,42970,135
16/02/2007,17:10:00,42970,42975,42960,42965,120
16/02/2007,17:20:00,42965,42980,42950,42975,288
16/02/2007,17:30:00,42975,43005,42970,43000,245
19/02/2007,09:00:00,43070,43070,43035,43065,269
19/02/2007,09:10:00,43070,43070,43040,43040,99
19/02/2007,09:20:00,43040,43060,43020,43050,156
19/02/2007,09:30:00,43050,43090,43045,43080,295
19/02/2007,09:40:00,43080,43080,43050,43055,127
19/02/2007,09:50:00,43050,43070,43045,43065,170
19/02/2007,10:00:00,43060,43110,43050,43105,379
19/02/2007,10:10:00,43100,43135,43100,43120,377
19/02/2007,10:20:00,43120,43120,43090,43105,199
19/02/2007,10:30:00,43100,43125,43095,43115,156
19/02/2007,10:40:00,43115,43120,43110,43115,94
19/02/2007,10:50:00,43110,43110,43090,43095,107
19/02/2007,11:00:00,43090,43095,43080,43095,117
19/02/2007,11:10:00,43090,43090,43065,43075,188
19/02/2007,11:20:00,43075,43075,43060,43065,83
19/02/2007,11:30:00,43065,43065,43030,43040,357
19/02/2007,11:40:00,43040,43045,43035,43035,146
19/02/2007,11:50:00,43030,43060,43025,43055,138
19/02/2007,12:00:00,43050,43060,43045,43050,53
19/02/2007,12:10:00,43055,43065,43050,43055,69
19/02/2007,12:20:00,43060,43070,43055,43065,37
19/02/2007,12:30:00,43060,43070,43060,43070,17
19/02/2007,12:40:00,43060,43065,43055,43055,18
19/02/2007,12:50:00,43055,43070,43050,43065,95
19/02/2007,13:00:00,43070,43070,43050,43060,47
19/02/2007,13:10:00,43055,43060,43050,43060,50
19/02/2007,13:20:00,43060,43080,43060,43080,69
19/02/2007,13:30:00,43080,43080,43075,43075,29
19/02/2007,13:40:00,43070,43070,43060,43065,37
19/02/2007,13:50:00,43060,43070,43060,43065,32
19/02/2007,14:00:00,43065,43065,43060,43065,29
19/02/2007,14:10:00,43065,43065,43060,43065,27
19/02/2007,14:20:00,43065,43065,43065,43065,20
19/02/2007,14:30:00,43065,43065,43040,43040,155
19/02/2007,14:40:00,43040,43040,43025,43030,125
19/02/2007,14:50:00,43035,43040,43000,43005,223
19/02/2007,15:00:00,43005,43010,42980,42980,271
19/02/2007,15:10:00,42980,43010,42980,43005,135
19/02/2007,15:20:00,43005,43010,43005,43005,52
19/02/2007,15:30:00,43005,43030,43005,43025,151
19/02/2007,15:40:00,43025,43040,43025,43035,75
19/02/2007,15:50:00,43035,43040,43030,43035,68
19/02/2007,16:00:00,43035,43035,43020,43020,112
19/02/2007,16:10:00,43020,43035,43020,43025,65
19/02/2007,16:20:00,43025,43040,43025,43040,57
19/02/2007,16:30:00,43040,43045,43035,43035,45
19/02/2007,16:40:00,43035,43045,43030,43045,105
19/02/2007,16:50:00,43040,43080,43025,43070,294
19/02/2007,17:00:00,43075,43085,43065,43070,140
19/02/2007,17:10:00,43070,43075,43060,43060,234
19/02/2007,17:20:00,43065,43100,43065,43095,397
19/02/2007,17:30:00,43085,43115,43085,43100,324
20/02/2007,09:00:00,43075,43105,43045,43045,331
20/02/2007,09:10:00,43040,43050,43025,43040,169
20/02/2007,09:20:00,43035,43035,43015,43025,166
20/02/2007,09:30:00,43020,43035,43015,43025,162
20/02/2007,09:40:00,43025,43045,43025,43045,99
20/02/2007,09:50:00,43045,43065,43040,43055,143
20/02/2007,10:00:00,43055,43060,43035,43040,93
20/02/2007,10:10:00,43035,43040,43005,43015,128
20/02/2007,10:20:00,43010,43020,42975,42985,327
20/02/2007,10:30:00,42985,43010,42980,43010,158
20/02/2007,10:40:00,43010,43010,42960,42965,284
20/02/2007,10:50:00,42970,42980,42965,42970,93
20/02/2007,11:00:00,42965,42980,42950,42965,224
20/02/2007,11:10:00,42970,42985,42955,42960,272
20/02/2007,11:20:00,42960,42965,42940,42945,219
20/02/2007,11:30:00,42945,42950,42935,42950,101
20/02/2007,11:40:00,42950,42955,42865,42865,487
20/02/2007,11:50:00,42860,42885,42850,42880,411
20/02/2007,12:00:00,42880,42880,42845,42865,193
20/02/2007,12:10:00,42860,42865,42780,42800,606
20/02/2007,12:20:00,42800,42810,42780,42790,369
20/02/2007,12:30:00,42785,42785,42725,42740,486
20/02/2007,12:40:00,42740,42750,42695,42715,430
20/02/2007,12:50:00,42710,42745,42710,42730,348
20/02/2007,13:00:00,42735,42750,42730,42750,128
20/02/2007,13:10:00,42750,42760,42730,42740,131
20/02/2007,13:20:00,42745,42755,42745,42750,78
20/02/2007,13:30:00,42755,42775,42750,42765,119
20/02/2007,13:40:00,42770,42780,42760,42775,58
20/02/2007,13:50:00,42770,42800,42770,42790,98
20/02/2007,14:00:00,42790,42790,42760,42760,86
20/02/2007,14:10:00,42760,42765,42750,42755,118
20/02/2007,14:20:00,42760,42770,42750,42760,126
20/02/2007,14:30:00,42755,42760,42740,42755,125
20/02/2007,14:40:00,42755,42755,42740,42745,90
20/02/2007,14:50:00,42745,42745,42705,42715,268
20/02/2007,15:00:00,42710,42755,42710,42725,480
20/02/2007,15:10:00,42725,42750,42725,42735,161
20/02/2007,15:20:00,42735,42740,42710,42715,293
20/02/2007,15:30:00,42720,42740,42710,42725,325
20/02/2007,15:40:00,42720,42720,42650,42660,786
20/02/2007,15:50:00,42655,42665,42590,42605,899
20/02/2007,16:00:00,42605,42610,42530,42580,937
20/02/2007,16:10:00,42580,42630,42580,42620,544
20/02/2007,16:20:00,42615,42645,42595,42640,317
20/02/2007,16:30:00,42640,42640,42600,42620,266
20/02/2007,16:40:00,42620,42660,42595,42655,392
20/02/2007,16:50:00,42660,42660,42635,42650,230
20/02/2007,17:00:00,42650,42700,42640,42675,311
20/02/2007,17:10:00,42675,42740,42660,42740,488
20/02/2007,17:20:00,42745,42770,42725,42770,555
20/02/2007,17:30:00,42770,42825,42760,42825,466
20/02/2007,17:40:00,42820,42820,42820,42820,1
21/02/2007,09:00:00,42835,42885,42775,42875,570
21/02/2007,09:10:00,42880,42905,42840,42840,601
21/02/2007,09:20:00,42835,42860,42830,42845,270
21/02/2007,09:30:00,42850,42855,42785,42805,325
21/02/2007,09:40:00,42800,42825,42800,42825,203
21/02/2007,09:50:00,42825,42830,42800,42810,161
21/02/2007,10:00:00,42810,42840,42805,42830,168
21/02/2007,10:10:00,42830,42855,42825,42855,142
21/02/2007,10:20:00,42855,42860,42840,42850,94
21/02/2007,10:30:00,42845,42850,42840,42845,68
21/02/2007,10:40:00,42845,42850,42835,42845,81
21/02/2007,10:50:00,42845,42865,42845,42845,132
21/02/2007,11:00:00,42845,42850,42810,42820,201
21/02/2007,11:10:00,42820,42830,42810,42810,185
21/02/2007,11:20:00,42810,42835,42805,42835,87
21/02/2007,11:30:00,42835,42835,42800,42815,132
21/02/2007,11:40:00,42805,42815,42800,42800,61
21/02/2007,11:50:00,42805,42810,42720,42735,445
21/02/2007,12:00:00,42730,42730,42690,42690,318
21/02/2007,12:10:00,42690,42710,42685,42710,115
21/02/2007,12:20:00,42710,42715,42710,42710,87
21/02/2007,12:30:00,42710,42710,42665,42675,183
21/02/2007,12:40:00,42675,42690,42665,42685,98
21/02/2007,12:50:00,42690,42690,42665,42670,93
21/02/2007,13:00:00,42670,42690,42670,42685,92
21/02/2007,13:10:00,42685,42690,42670,42675,67
21/02/2007,13:20:00,42670,42675,42615,42615,224
21/02/2007,13:30:00,42620,42635,42605,42625,125
21/02/2007,13:40:00,42625,42640,42625,42640,32
21/02/2007,13:50:00,42640,42655,42640,42645,72
21/02/2007,14:00:00,42645,42650,42630,42635,133
21/02/2007,14:10:00,42640,42650,42635,42650,115
21/02/2007,14:20:00,42655,42675,42655,42670,121
21/02/2007,14:30:00,42665,42665,42445,42465,1446
21/02/2007,14:40:00,42465,42485,42360,42480,1150
21/02/2007,14:50:00,42480,42495,42410,42415,644
21/02/2007,15:00:00,42415,42415,42335,42390,846
21/02/2007,15:10:00,42390,42435,42390,42435,333
21/02/2007,15:20:00,42430,42445,42385,42385,321
21/02/2007,15:30:00,42390,42420,42335,42415,847
21/02/2007,15:40:00,42415,42425,42345,42370,571
21/02/2007,15:50:00,42370,42395,42330,42395,649
21/02/2007,16:00:00,42385,42440,42375,42415,680
21/02/2007,16:10:00,42415,42480,42410,42465,685
21/02/2007,16:20:00,42465,42465,42415,42450,511
21/02/2007,16:30:00,42450,42455,42355,42365,650
21/02/2007,16:40:00,42360,42365,42285,42355,1037
21/02/2007,16:50:00,42355,42415,42335,42400,661
21/02/2007,17:00:00,42400,42400,42345,42345,456
21/02/2007,17:10:00,42340,42435,42335,42425,535
21/02/2007,17:20:00,42430,42435,42395,42400,508
21/02/2007,17:30:00,42395,42400,42350,42390,482
21/02/2007,17:40:00,42395,42395,42395,42395,1
22/02/2007,09:00:00,42505,42620,42480,42620,976
22/02/2007,09:10:00,42625,42635,42565,42610,485
22/02/2007,09:20:00,42610,42610,42560,42575,299
22/02/2007,09:30:00,42575,42580,42525,42525,306
22/02/2007,09:40:00,42520,42560,42520,42550,204
22/02/2007,09:50:00,42555,42560,42535,42555,131
22/02/2007,10:00:00,42555,42580,42555,42565,206
22/02/2007,10:10:00,42560,42575,42555,42560,168
22/02/2007,10:20:00,42560,42580,42555,42575,125
22/02/2007,10:30:00,42575,42600,42570,42580,254
22/02/2007,10:40:00,42580,42595,42565,42565,191
22/02/2007,10:50:00,42560,42575,42555,42575,227
22/02/2007,11:00:00,42580,42620,42575,42615,311
22/02/2007,11:10:00,42615,42630,42580,42595,679
22/02/2007,11:20:00,42600,42610,42590,42605,196
22/02/2007,11:30:00,42605,42630,42600,42600,243
22/02/2007,11:40:00,42605,42605,42585,42600,183
22/02/2007,11:50:00,42605,42605,42580,42590,213
22/02/2007,12:00:00,42590,42600,42590,42600,94
22/02/2007,12:10:00,42605,42660,42605,42635,472
22/02/2007,12:20:00,42635,42640,42630,42635,93
22/02/2007,12:30:00,42630,42645,42625,42640,62
22/02/2007,12:40:00,42640,42665,42640,42650,114
22/02/2007,12:50:00,42650,42655,42625,42630,68
22/02/2007,13:00:00,42625,42645,42625,42640,50
22/02/2007,13:10:00,42640,42640,42625,42640,38
22/02/2007,13:20:00,42640,42645,42630,42640,41
22/02/2007,13:30:00,42640,42655,42635,42635,67
22/02/2007,13:40:00,42630,42630,42615,42630,85
22/02/2007,13:50:00,42620,42630,42615,42620,55
22/02/2007,14:00:00,42625,42630,42615,42615,108
22/02/2007,14:10:00,42620,42625,42595,42600,121
22/02/2007,14:20:00,42600,42630,42590,42630,137
22/02/2007,14:30:00,42630,42695,42625,42680,420
22/02/2007,14:40:00,42675,42675,42635,42635,169
22/02/2007,14:50:00,42635,42635,42595,42625,234
22/02/2007,15:00:00,42625,42655,42625,42655,123
22/02/2007,15:10:00,42650,42685,42650,42670,153
22/02/2007,15:20:00,42665,42680,42655,42655,105
22/02/2007,15:30:00,42660,42695,42655,42655,235
22/02/2007,15:40:00,42655,42690,42635,42690,301
22/02/2007,15:50:00,42695,42775,42690,42760,817
22/02/2007,16:00:00,42760,42810,42760,42770,1114
22/02/2007,16:10:00,42770,42770,42665,42665,586
22/02/2007,16:20:00,42665,42700,42625,42660,872
22/02/2007,16:30:00,42660,42680,42610,42640,665
22/02/2007,16:40:00,42645,42725,42640,42700,447
22/02/2007,16:50:00,42705,42760,42695,42740,454
22/02/2007,17:00:00,42740,42750,42670,42690,545
22/02/2007,17:10:00,42690,42690,42590,42590,661
22/02/2007,17:20:00,42585,42590,42530,42570,782
22/02/2007,17:30:00,42570,42585,42470,42475,848
23/02/2007,09:00:00,42575,42680,42575,42640,784
23/02/2007,09:10:00,42645,42670,42630,42650,353
23/02/2007,09:20:00,42650,42655,42600,42615,319
23/02/2007,09:30:00,42615,42615,42565,42595,349
23/02/2007,09:40:00,42595,42600,42555,42560,243
23/02/2007,09:50:00,42560,42560,42480,42485,583
23/02/2007,10:00:00,42485,42530,42475,42525,660
23/02/2007,10:10:00,42525,42550,42490,42490,432
23/02/2007,10:20:00,42490,42515,42450,42485,584
23/02/2007,10:30:00,42485,42505,42470,42470,308
23/02/2007,10:40:00,42475,42515,42460,42510,367
23/02/2007,10:50:00,42510,42525,42480,42480,345
23/02/2007,11:00:00,42480,42495,42480,42485,79
23/02/2007,11:10:00,42485,42490,42470,42475,127
23/02/2007,11:20:00,42480,42490,42470,42485,109
23/02/2007,11:30:00,42485,42510,42480,42500,134
23/02/2007,11:40:00,42500,42500,42470,42480,160
23/02/2007,11:50:00,42480,42495,42460,42470,147
23/02/2007,12:00:00,42470,42485,42460,42485,169
23/02/2007,12:10:00,42485,42520,42480,42505,240
23/02/2007,12:20:00,42500,42515,42495,42505,256
23/02/2007,12:30:00,42510,42510,42500,42510,101
23/02/2007,12:40:00,42515,42540,42515,42520,124
23/02/2007,12:50:00,42520,42525,42520,42525,21
23/02/2007,13:00:00,42525,42555,42525,42550,110
23/02/2007,13:10:00,42550,42560,42550,42555,60
23/02/2007,13:20:00,42560,42570,42555,42565,82
23/02/2007,13:30:00,42565,42575,42560,42570,98
23/02/2007,13:40:00,42575,42605,42575,42600,185
23/02/2007,13:50:00,42595,42615,42595,42615,70
23/02/2007,14:00:00,42610,42625,42595,42595,141
23/02/2007,14:10:00,42595,42600,42585,42595,206
23/02/2007,14:20:00,42600,42610,42595,42605,113
23/02/2007,14:30:00,42610,42630,42600,42625,241
23/02/2007,14:40:00,42625,42675,42625,42670,225
23/02/2007,14:50:00,42665,42720,42660,42715,321
23/02/2007,15:00:00,42715,42720,42680,42680,406
23/02/2007,15:10:00,42675,42690,42670,42680,162
23/02/2007,15:20:00,42680,42685,42655,42660,94
23/02/2007,15:30:00,42660,42660,42590,42610,613
23/02/2007,15:40:00,42610,42610,42560,42575,513
23/02/2007,15:50:00,42580,42615,42560,42575,423
23/02/2007,16:00:00,42570,42585,42545,42585,520
23/02/2007,16:10:00,42585,42615,42580,42590,401
23/02/2007,16:20:00,42590,42590,42520,42530,715
23/02/2007,16:30:00,42530,42570,42510,42560,508
23/02/2007,16:40:00,42555,42570,42525,42555,624
23/02/2007,16:50:00,42555,42585,42530,42560,361
23/02/2007,17:00:00,42555,42570,42540,42555,240
23/02/2007,17:10:00,42550,42595,42535,42590,343
23/02/2007,17:20:00,42590,42590,42560,42570,251
23/02/2007,17:30:00,42575,42625,42565,42585,325
26/02/2007,09:00:00,42640,42720,42635,42695,557
26/02/2007,09:10:00,42695,42725,42685,42710,268
26/02/2007,09:20:00,42710,42735,42695,42730,371
26/02/2007,09:30:00,42730,42750,42730,42750,220
26/02/2007,09:40:00,42750,42820,42745,42815,593
26/02/2007,09:50:00,42810,42815,42780,42785,275
26/02/2007,10:00:00,42790,42810,42780,42790,240
26/02/2007,10:10:00,42790,42930,42775,42905,1080
26/02/2007,10:20:00,42905,42915,42880,42910,541
26/02/2007,10:30:00,42910,42920,42895,42905,364
26/02/2007,10:40:00,42910,42920,42895,42905,162
26/02/2007,10:50:00,42910,42920,42875,42880,350
26/02/2007,11:00:00,42880,42920,42880,42910,317
26/02/2007,11:10:00,42910,42920,42890,42895,224
26/02/2007,11:20:00,42895,42910,42885,42885,125
26/02/2007,11:30:00,42885,42910,42880,42900,237
26/02/2007,11:40:00,42900,42925,42895,42920,168
26/02/2007,11:50:00,42920,42960,42920,42925,302
26/02/2007,12:00:00,42920,42925,42905,42905,108
26/02/2007,12:10:00,42905,42925,42900,42925,135
26/02/2007,12:20:00,42925,42925,42915,42920,73
26/02/2007,12:30:00,42915,42915,42905,42910,55
26/02/2007,12:40:00,42905,42925,42905,42925,40
26/02/2007,12:50:00,42925,42925,42910,42910,33
26/02/2007,13:00:00,42910,42910,42895,42895,66
26/02/2007,13:10:00,42900,42905,42900,42905,44
26/02/2007,13:20:00,42905,42920,42905,42915,39
26/02/2007,13:30:00,42915,42915,42905,42905,36
26/02/2007,13:40:00,42905,42910,42900,42910,62
26/02/2007,13:50:00,42915,42930,42915,42925,53
26/02/2007,14:00:00,42925,42940,42920,42935,64
26/02/2007,14:10:00,42940,42965,42935,42955,199
26/02/2007,14:20:00,42960,42975,42950,42960,174
26/02/2007,14:30:00,42955,42960,42940,42945,107
26/02/2007,14:40:00,42940,42960,42940,42955,59
26/02/2007,14:50:00,42950,42955,42945,42945,80
26/02/2007,15:00:00,42945,42950,42940,42945,55
26/02/2007,15:10:00,42950,42955,42945,42950,96
26/02/2007,15:20:00,42950,42960,42950,42955,44
26/02/2007,15:30:00,42955,42975,42945,42965,247
26/02/2007,15:40:00,42960,42960,42930,42940,265
26/02/2007,15:50:00,42935,42935,42860,42865,633
26/02/2007,16:00:00,42865,42890,42845,42870,396
26/02/2007,16:10:00,42870,42925,42865,42915,384
26/02/2007,16:20:00,42915,42945,42890,42900,406
26/02/2007,16:30:00,42895,42895,42845,42855,545
26/02/2007,16:40:00,42855,42875,42825,42875,463
26/02/2007,16:50:00,42870,42905,42865,42895,455
26/02/2007,17:00:00,42900,42930,42900,42910,276
26/02/2007,17:10:00,42915,42930,42900,42905,326
26/02/2007,17:20:00,42900,42930,42895,42925,335
26/02/2007,17:30:00,42925,42930,42910,42915,362
27/02/2007,09:00:00,42700,42740,42620,42660,1206
27/02/2007,09:10:00,42660,42665,42540,42565,1156
27/02/2007,09:20:00,42570,42590,42560,42565,686
27/02/2007,09:30:00,42565,42575,42550,42570,694
27/02/2007,09:40:00,42570,42580,42485,42515,881
27/02/2007,09:50:00,42520,42525,42400,42440,1114
27/02/2007,10:00:00,42440,42515,42425,42500,765
27/02/2007,10:10:00,42500,42510,42465,42500,470
27/02/2007,10:20:00,42505,42520,42455,42480,460
27/02/2007,10:30:00,42480,42480,42380,42410,929
27/02/2007,10:40:00,42405,42425,42390,42405,494
27/02/2007,10:50:00,42400,42445,42395,42435,598
27/02/2007,11:00:00,42440,42440,42400,42410,489
27/02/2007,11:10:00,42410,42420,42395,42400,279
27/02/2007,11:20:00,42395,42425,42370,42415,333
27/02/2007,11:30:00,42420,42435,42405,42420,346
27/02/2007,11:40:00,42420,42425,42400,42415,264
27/02/2007,11:50:00,42415,42455,42415,42450,231
27/02/2007,12:00:00,42450,42460,42420,42430,191
27/02/2007,12:10:00,42425,42425,42395,42420,212
27/02/2007,12:20:00,42420,42435,42400,42415,159
27/02/2007,12:30:00,42420,42425,42395,42395,129
27/02/2007,12:40:00,42395,42400,42330,42330,420
27/02/2007,12:50:00,42330,42350,42310,42315,329
27/02/2007,13:00:00,42315,42335,42280,42295,449
27/02/2007,13:10:00,42290,42350,42290,42345,339
27/02/2007,13:20:00,42345,42345,42305,42315,262
27/02/2007,13:30:00,42315,42320,42255,42290,550
27/02/2007,13:40:00,42295,42300,42270,42285,128
27/02/2007,13:50:00,42290,42290,42265,42290,92
27/02/2007,14:00:00,42290,42325,42290,42305,174
27/02/2007,14:10:00,42305,42310,42265,42265,146
27/02/2007,14:20:00,42265,42270,42225,42235,447
27/02/2007,14:30:00,42235,42235,42090,42090,1955
27/02/2007,14:40:00,42085,42135,42045,42045,846
27/02/2007,14:50:00,42050,42055,41960,41985,1107
27/02/2007,15:00:00,41985,41985,41920,41940,1065
27/02/2007,15:10:00,41940,42010,41930,41985,614
27/02/2007,15:20:00,41985,42005,41950,41995,413
27/02/2007,15:30:00,41995,42010,41850,41855,1269
27/02/2007,15:40:00,41855,41915,41815,41830,1141
27/02/2007,15:50:00,41830,41865,41815,41840,739
27/02/2007,16:00:00,41845,41950,41845,41925,1164
27/02/2007,16:10:00,41925,41965,41905,41905,937
27/02/2007,16:20:00,41910,41940,41810,41835,1017
27/02/2007,16:30:00,41830,41915,41820,41865,816
27/02/2007,16:40:00,41865,41900,41845,41870,749
27/02/2007,16:50:00,41875,41895,41785,41790,1444
27/02/2007,17:00:00,41790,41795,41685,41710,1335
27/02/2007,17:10:00,41705,41720,41675,41715,924
27/02/2007,17:20:00,41710,41735,41630,41680,1090
27/02/2007,17:30:00,41665,41735,41665,41730,654
28/02/2007,09:00:00,41550,41550,40750,41095,2091
28/02/2007,09:10:00,41095,41260,41055,41120,1520
28/02/2007,09:20:00,41115,41280,41115,41230,1729
28/02/2007,09:30:00,41230,41240,41000,41080,1815
28/02/2007,09:40:00,41080,41115,40980,41015,1234
28/02/2007,09:50:00,41015,41190,41010,41170,1455
28/02/2007,10:00:00,41165,41305,41165,41225,1286
28/02/2007,10:10:00,41230,41245,41105,41130,939
28/02/2007,10:20:00,41130,41180,41130,41135,739
28/02/2007,10:30:00,41140,41220,41105,41210,740
28/02/2007,10:40:00,41210,41310,41195,41255,685
28/02/2007,10:50:00,41260,41365,41260,41330,723
28/02/2007,11:00:00,41330,41455,41330,41455,1053
28/02/2007,11:10:00,41455,41465,41365,41375,767
28/02/2007,11:20:00,41375,41385,41320,41330,604
28/02/2007,11:30:00,41330,41405,41320,41395,541
28/02/2007,11:40:00,41395,41400,41350,41385,364
28/02/2007,11:50:00,41390,41410,41315,41325,403
28/02/2007,12:00:00,41320,41405,41320,41405,352
28/02/2007,12:10:00,41400,41545,41385,41540,632
28/02/2007,12:20:00,41535,41625,41530,41595,1045
28/02/2007,12:30:00,41600,41655,41580,41590,813
28/02/2007,12:40:00,41595,41595,41545,41565,351
28/02/2007,12:50:00,41560,41570,41465,41470,457
28/02/2007,13:00:00,41465,41490,41410,41435,579
28/02/2007,13:10:00,41435,41435,41335,41395,644
28/02/2007,13:20:00,41395,41440,41380,41415,326
28/02/2007,13:30:00,41415,41485,41400,41485,347
28/02/2007,13:40:00,41480,41510,41465,41500,209
28/02/2007,13:50:00,41505,41535,41500,41535,219
28/02/2007,14:00:00,41535,41565,41505,41515,336
28/02/2007,14:10:00,41510,41525,41430,41485,385
28/02/2007,14:20:00,41490,41500,41455,41480,379
28/02/2007,14:30:00,41480,41585,41410,41445,1084
28/02/2007,14:40:00,41450,41525,41420,41505,614
28/02/2007,14:50:00,41505,41515,41450,41450,383
28/02/2007,15:00:00,41450,41455,41400,41420,475
28/02/2007,15:10:00,41420,41455,41395,41435,281
28/02/2007,15:20:00,41435,41445,41385,41390,249
28/02/2007,15:30:00,41390,41530,41375,41485,894
28/02/2007,15:40:00,41490,41490,41065,41180,2512
28/02/2007,15:50:00,41185,41325,41165,41270,1559
28/02/2007,16:00:00,41270,41275,41090,41165,1861
28/02/2007,16:10:00,41165,41275,41090,41265,1509
28/02/2007,16:20:00,41265,41295,41170,41270,1078
28/02/2007,16:30:00,41270,41385,41270,41285,1273
28/02/2007,16:40:00,41285,41430,41285,41395,1275
28/02/2007,16:50:00,41390,41390,41300,41345,831
28/02/2007,17:00:00,41350,41355,41295,41345,736
28/02/2007,17:10:00,41350,41360,41300,41320,662
28/02/2007,17:20:00,41315,41335,41170,41170,795
28/02/2007,17:30:00,41175,41245,41100,41110,661
01/03/2007,09:00:00,41250,41250,41110,41220,1419
01/03/2007,09:10:00,41225,41270,41190,41225,959
01/03/2007,09:20:00,41225,41290,41220,41270,638
01/03/2007,09:30:00,41270,41350,41260,41320,816
01/03/2007,09:40:00,41320,41340,41280,41290,434
01/03/2007,09:50:00,41295,41325,41260,41275,400
01/03/2007,10:00:00,41275,41315,41240,41310,436
01/03/2007,10:10:00,41310,41430,41295,41415,870
01/03/2007,10:20:00,41415,41465,41405,41425,610
01/03/2007,10:30:00,41425,41445,41400,41400,416
01/03/2007,10:40:00,41410,41435,41375,41400,527
01/03/2007,10:50:00,41395,41420,41350,41360,516
01/03/2007,11:00:00,41360,41415,41360,41405,320
01/03/2007,11:10:00,41405,41470,41405,41450,562
01/03/2007,11:20:00,41455,41480,41420,41430,389
01/03/2007,11:30:00,41425,41475,41425,41475,315
01/03/2007,11:40:00,41480,41535,41475,41505,576
01/03/2007,11:50:00,41505,41510,41470,41495,223
01/03/2007,12:00:00,41490,41490,41445,41455,333
01/03/2007,12:10:00,41455,41475,41395,41410,410
01/03/2007,12:20:00,41405,41405,41365,41390,383
01/03/2007,12:30:00,41390,41390,41285,41290,578
01/03/2007,12:40:00,41295,41330,41250,41265,572
01/03/2007,12:50:00,41260,41270,41135,41210,1050
01/03/2007,13:00:00,41215,41215,41065,41135,1056
01/03/2007,13:10:00,41135,41165,41070,41125,701
01/03/2007,13:20:00,41125,41145,40990,41005,705
01/03/2007,13:30:00,41000,41055,40835,40840,1687
01/03/2007,13:40:00,40845,40845,40585,40735,2590
01/03/2007,13:50:00,40735,40750,40490,40505,2095
01/03/2007,14:00:00,40500,40600,40330,40545,2131
01/03/2007,14:10:00,40540,40675,40410,40635,1240
01/03/2007,14:20:00,40640,40735,40540,40585,1193
01/03/2007,14:30:00,40585,40760,40515,40680,1412
01/03/2007,14:40:00,40680,40685,40590,40640,798
01/03/2007,14:50:00,40645,40645,40560,40610,572
01/03/2007,15:00:00,40605,40605,40460,40500,458
01/03/2007,15:10:00,40505,40540,40355,40450,804
01/03/2007,15:20:00,40450,40460,40350,40395,816
01/03/2007,15:30:00,40395,40420,40120,40260,2990
01/03/2007,15:40:00,40260,40320,40105,40170,1472
01/03/2007,15:50:00,40165,40375,40145,40330,876
01/03/2007,16:00:00,40330,40630,40330,40505,1931
01/03/2007,16:10:00,40505,40710,40490,40710,1520
01/03/2007,16:20:00,40710,40720,40490,40610,1114
01/03/2007,16:30:00,40610,40695,40545,40585,1140
01/03/2007,16:40:00,40585,40660,40570,40590,979
01/03/2007,16:50:00,40595,40775,40560,40735,1139
01/03/2007,17:00:00,40735,40755,40640,40640,841
01/03/2007,17:10:00,40635,40695,40555,40695,962
01/03/2007,17:20:00,40690,40815,40680,40745,1299
01/03/2007,17:30:00,40745,40800,40680,40680,761
02/03/2007,09:00:00,40770,40940,40760,40915,1725
02/03/2007,09:10:00,40910,40950,40875,40930,818
02/03/2007,09:20:00,40935,40940,40860,40900,881
02/03/2007,09:30:00,40900,40935,40865,40925,935
02/03/2007,09:40:00,40915,40915,40810,40870,1116
02/03/2007,09:50:00,40870,40945,40865,40880,628
02/03/2007,10:00:00,40885,40900,40845,40850,746
02/03/2007,10:10:00,40850,40875,40680,40710,1107
02/03/2007,10:20:00,40705,40745,40580,40620,1529
02/03/2007,10:30:00,40620,40700,40570,40635,1072
02/03/2007,10:40:00,40635,40640,40445,40505,1523
02/03/2007,10:50:00,40500,40555,40415,40450,973
02/03/2007,11:00:00,40450,40610,40425,40560,993
02/03/2007,11:10:00,40560,40670,40560,40620,636
02/03/2007,11:20:00,40630,40660,40600,40650,473
02/03/2007,11:30:00,40655,40700,40580,40615,662
02/03/2007,11:40:00,40610,40700,40585,40675,410
02/03/2007,11:50:00,40675,40765,40660,40740,484
02/03/2007,12:00:00,40745,40755,40620,40650,392
02/03/2007,12:10:00,40650,40725,40640,40720,309
02/03/2007,12:20:00,40720,40720,40630,40645,367
02/03/2007,12:30:00,40645,40650,40540,40590,465
02/03/2007,12:40:00,40590,40630,40550,40580,450
02/03/2007,12:50:00,40585,40585,40420,40480,826
02/03/2007,13:00:00,40470,40480,40365,40475,1128
02/03/2007,13:10:00,40465,40465,40365,40435,663
02/03/2007,13:20:00,40435,40510,40435,40465,447
02/03/2007,13:30:00,40465,40570,40465,40545,353
02/03/2007,13:40:00,40550,40555,40465,40475,355
02/03/2007,13:50:00,40475,40550,40470,40510,271
02/03/2007,14:00:00,40510,40510,40445,40445,235
02/03/2007,14:10:00,40445,40445,40350,40350,442
02/03/2007,14:20:00,40360,40395,40295,40385,874
02/03/2007,14:30:00,40390,40450,40385,40390,585
02/03/2007,14:40:00,40390,40400,40315,40380,835
02/03/2007,14:50:00,40375,40400,40340,40340,562
02/03/2007,15:00:00,40350,40420,40350,40380,554
02/03/2007,15:10:00,40370,40460,40370,40460,332
02/03/2007,15:20:00,40465,40545,40460,40495,469
02/03/2007,15:30:00,40500,40565,40445,40515,943
02/03/2007,15:40:00,40510,40610,40500,40525,1010
02/03/2007,15:50:00,40530,40565,40490,40555,643
02/03/2007,16:00:00,40560,40635,40425,40580,1408
02/03/2007,16:10:00,40590,40720,40570,40570,857
02/03/2007,16:20:00,40570,40575,40475,40545,857
02/03/2007,16:30:00,40545,40635,40510,40570,648
02/03/2007,16:40:00,40560,40705,40535,40680,771
02/03/2007,16:50:00,40685,40705,40615,40645,690
02/03/2007,17:00:00,40640,40650,40560,40610,548
02/03/2007,17:10:00,40610,40695,40590,40695,476
02/03/2007,17:20:00,40695,40705,40625,40645,655
02/03/2007,17:30:00,40645,40645,40525,40540,429
05/03/2007,09:00:00,40205,40205,39890,39935,2063
05/03/2007,09:10:00,39930,40000,39835,39975,1306
05/03/2007,09:20:00,39980,40035,39960,39985,876
05/03/2007,09:30:00,39995,40055,39940,40035,834
05/03/2007,09:40:00,40035,40100,40000,40000,739
05/03/2007,09:50:00,40005,40065,39955,40065,765
05/03/2007,10:00:00,40070,40160,40070,40090,986
05/03/2007,10:10:00,40090,40130,40005,40005,679
05/03/2007,10:20:00,40015,40080,39970,40045,775
05/03/2007,10:30:00,40045,40065,39980,40015,1182
05/03/2007,10:40:00,40010,40070,39980,40045,566
05/03/2007,10:50:00,40040,40040,39935,39975,584
05/03/2007,11:00:00,39975,40030,39970,40030,534
05/03/2007,11:10:00,40025,40025,39955,39990,466
05/03/2007,11:20:00,39995,40000,39925,39935,407
05/03/2007,11:30:00,39935,39950,39860,39890,585
05/03/2007,11:40:00,39890,39940,39870,39940,390
05/03/2007,11:50:00,39940,39990,39905,39990,404
05/03/2007,12:00:00,39995,40020,39965,40020,317
05/03/2007,12:10:00,40020,40030,39960,39970,315
05/03/2007,12:20:00,39970,40030,39940,40015,239
05/03/2007,12:30:00,40015,40035,40000,40025,189
05/03/2007,12:40:00,40030,40045,40015,40030,199
05/03/2007,12:50:00,40030,40040,40000,40030,162
05/03/2007,13:00:00,40020,40020,39980,39990,176
05/03/2007,13:10:00,39990,39995,39960,39975,179
05/03/2007,13:20:00,39975,40000,39955,39970,198
05/03/2007,13:30:00,39965,39985,39950,39975,302
05/03/2007,13:40:00,39975,40015,39970,39995,283
05/03/2007,13:50:00,39995,40010,39985,40010,86
05/03/2007,14:00:00,40000,40035,39995,40010,175
05/03/2007,14:10:00,40010,40035,39995,40025,202
05/03/2007,14:20:00,40015,40060,40015,40050,260
05/03/2007,14:30:00,40055,40120,40035,40090,465
05/03/2007,14:40:00,40090,40145,40090,40130,604
05/03/2007,14:50:00,40125,40175,40115,40175,313
05/03/2007,15:00:00,40175,40210,40110,40120,837
05/03/2007,15:10:00,40115,40120,40050,40090,437
05/03/2007,15:20:00,40090,40125,40005,40015,644
05/03/2007,15:30:00,40020,40140,40015,40105,781
05/03/2007,15:40:00,40110,40130,40065,40105,693
05/03/2007,15:50:00,40100,40190,40075,40180,722
05/03/2007,16:00:00,40175,40185,40055,40125,946
05/03/2007,16:10:00,40125,40330,40120,40270,1479
05/03/2007,16:20:00,40270,40270,40185,40210,844
05/03/2007,16:30:00,40215,40220,40100,40165,774
05/03/2007,16:40:00,40165,40205,40135,40150,721
05/03/2007,16:50:00,40155,40210,40125,40200,565
05/03/2007,17:00:00,40200,40285,40160,40275,853
05/03/2007,17:10:00,40280,40315,40215,40305,781
05/03/2007,17:20:00,40305,40330,40210,40220,924
05/03/2007,17:30:00,40215,40225,40120,40130,628
06/03/2007,09:00:00,40250,40550,40250,40490,1705
06/03/2007,09:10:00,40490,40505,40385,40400,859
06/03/2007,09:20:00,40400,40425,40375,40385,603
06/03/2007,09:30:00,40385,40445,40375,40395,638
06/03/2007,09:40:00,40400,40400,40340,40390,749
06/03/2007,09:50:00,40390,40455,40380,40430,506
06/03/2007,10:00:00,40440,40470,40350,40380,700
06/03/2007,10:10:00,40380,40455,40365,40455,652
06/03/2007,10:20:00,40460,40490,40435,40490,438
06/03/2007,10:30:00,40490,40520,40465,40480,374
06/03/2007,10:40:00,40490,40520,40485,40495,320
06/03/2007,10:50:00,40495,40520,40480,40505,308
06/03/2007,11:00:00,40505,40510,40410,40425,363
06/03/2007,11:10:00,40425,40440,40390,40415,293
06/03/2007,11:20:00,40415,40450,40395,40445,182
06/03/2007,11:30:00,40445,40450,40420,40425,189
06/03/2007,11:40:00,40430,40520,40430,40505,255
06/03/2007,11:50:00,40505,40590,40500,40505,890
06/03/2007,12:00:00,40505,40565,40505,40560,378
06/03/2007,12:10:00,40560,40560,40520,40540,320
06/03/2007,12:20:00,40540,40545,40515,40520,161
06/03/2007,12:30:00,40520,40560,40515,40540,157
06/03/2007,12:40:00,40545,40610,40545,40600,303
06/03/2007,12:50:00,40595,40595,40510,40525,265
06/03/2007,13:00:00,40525,40545,40515,40520,93
06/03/2007,13:10:00,40520,40540,40515,40530,73
06/03/2007,13:20:00,40530,40540,40525,40525,120
06/03/2007,13:30:00,40520,40530,40515,40520,56
06/03/2007,13:40:00,40530,40545,40505,40515,194
06/03/2007,13:50:00,40510,40530,40505,40515,157
06/03/2007,14:00:00,40515,40515,40440,40465,342
06/03/2007,14:10:00,40465,40480,40440,40470,251
06/03/2007,14:20:00,40470,40475,40440,40455,176
06/03/2007,14:30:00,40455,40455,40325,40355,1256
06/03/2007,14:40:00,40360,40460,40350,40450,541
06/03/2007,14:50:00,40450,40470,40420,40425,331
06/03/2007,15:00:00,40425,40430,40375,40415,242
06/03/2007,15:10:00,40415,40435,40400,40435,272
06/03/2007,15:20:00,40440,40475,40435,40470,458
06/03/2007,15:30:00,40470,40535,40465,40490,787
06/03/2007,15:40:00,40495,40525,40420,40430,694
06/03/2007,15:50:00,40425,40460,40395,40445,500
06/03/2007,16:00:00,40445,40450,40365,40365,1092
06/03/2007,16:10:00,40365,40430,40350,40410,750
06/03/2007,16:20:00,40415,40445,40385,40440,454
06/03/2007,16:30:00,40440,40465,40405,40420,707
06/03/2007,16:40:00,40420,40430,40365,40370,511
06/03/2007,16:50:00,40375,40405,40350,40360,332
06/03/2007,17:00:00,40360,40420,40355,40400,293
06/03/2007,17:10:00,40400,40420,40395,40400,373
06/03/2007,17:20:00,40400,40445,40390,40435,511
06/03/2007,17:30:00,40435,40460,40425,40435,392
07/03/2007,09:00:00,40545,40575,40440,40445,967
07/03/2007,09:10:00,40445,40460,40330,40345,810
07/03/2007,09:20:00,40340,40355,40290,40305,811
07/03/2007,09:30:00,40305,40365,40255,40355,733
07/03/2007,09:40:00,40355,40385,40320,40385,751
07/03/2007,09:50:00,40385,40405,40350,40390,576
07/03/2007,10:00:00,40390,40420,40345,40355,497
07/03/2007,10:10:00,40355,40390,40325,40385,381
07/03/2007,10:20:00,40385,40425,40370,40400,316
07/03/2007,10:30:00,40405,40445,40390,40420,400
07/03/2007,10:40:00,40420,40460,40405,40425,316
07/03/2007,10:50:00,40420,40450,40385,40405,330
07/03/2007,11:00:00,40405,40435,40395,40425,185
07/03/2007,11:10:00,40430,40460,40430,40450,201
07/03/2007,11:20:00,40450,40480,40440,40450,345
07/03/2007,11:30:00,40450,40450,40390,40400,346
07/03/2007,11:40:00,40400,40405,40355,40375,261
07/03/2007,11:50:00,40375,40385,40360,40370,170
07/03/2007,12:00:00,40370,40385,40335,40345,265
07/03/2007,12:10:00,40340,40370,40325,40365,336
07/03/2007,12:20:00,40360,40360,40280,40295,427
07/03/2007,12:30:00,40295,40320,40260,40320,415
07/03/2007,12:40:00,40320,40325,40280,40310,152
07/03/2007,12:50:00,40310,40325,40305,40325,98
07/03/2007,13:00:00,40330,40335,40305,40310,82
07/03/2007,13:10:00,40310,40310,40280,40300,71
07/03/2007,13:20:00,40300,40335,40295,40310,110
07/03/2007,13:30:00,40320,40330,40310,40315,77
07/03/2007,13:40:00,40315,40330,40285,40320,250
07/03/2007,13:50:00,40320,40345,40310,40320,157
07/03/2007,14:00:00,40315,40345,40315,40340,98
07/03/2007,14:10:00,40340,40355,40280,40295,274
07/03/2007,14:20:00,40295,40345,40295,40325,252
07/03/2007,14:30:00,40325,40340,40315,40315,141
07/03/2007,14:40:00,40315,40325,40310,40315,114
07/03/2007,14:50:00,40315,40325,40290,40310,115
07/03/2007,15:00:00,40315,40350,40315,40330,251
07/03/2007,15:10:00,40330,40340,40315,40335,97
07/03/2007,15:20:00,40335,40365,40330,40350,178
07/03/2007,15:30:00,40350,40385,40325,40340,422
07/03/2007,15:40:00,40340,40425,40340,40400,610
07/03/2007,15:50:00,40405,40425,40350,40370,427
07/03/2007,16:00:00,40360,40400,40325,40395,414
07/03/2007,16:10:00,40395,40420,40380,40390,500
07/03/2007,16:20:00,40400,40465,40400,40440,486
07/03/2007,16:30:00,40440,40530,40435,40505,943
07/03/2007,16:40:00,40510,40515,40445,40455,517
07/03/2007,16:50:00,40455,40475,40420,40435,460
07/03/2007,17:00:00,40435,40435,40380,40400,532
07/03/2007,17:10:00,40405,40430,40360,40425,622
07/03/2007,17:20:00,40420,40420,40395,40405,305
07/03/2007,17:30:00,40405,40405,40365,40370,361
08/03/2007,09:00:00,40580,40610,40575,40600,169
08/03/2007,09:10:00,40565,40610,40550,40575,333
08/03/2007,09:20:00,40570,40580,40540,40555,432
08/03/2007,09:30:00,40555,40590,40550,40560,239
08/03/2007,09:40:00,40555,40610,40535,40610,308
08/03/2007,09:50:00,40615,40685,40610,40670,626
08/03/2007,10:00:00,40675,40720,40665,40680,564
08/03/2007,10:10:00,40685,40765,40685,40735,713
08/03/2007,10:20:00,40740,40775,40730,40770,330
08/03/2007,10:30:00,40765,40765,40730,40745,352
08/03/2007,10:40:00,40745,40820,40745,40815,676
08/03/2007,10:50:00,40810,40815,40755,40765,427
08/03/2007,11:00:00,40770,40770,40730,40740,214
08/03/2007,11:10:00,40735,40740,40720,40730,231
08/03/2007,11:20:00,40730,40755,40725,40735,144
08/03/2007,11:30:00,40735,40740,40725,40735,115
08/03/2007,11:40:00,40735,40735,40705,40720,150
08/03/2007,11:50:00,40725,40740,40725,40740,60
08/03/2007,12:00:00,40740,40780,40735,40775,233
08/03/2007,12:10:00,40775,40790,40735,40735,235
08/03/2007,12:20:00,40735,40770,40735,40760,113
08/03/2007,12:30:00,40760,40770,40755,40765,98
08/03/2007,12:40:00,40775,40775,40760,40765,88
08/03/2007,12:50:00,40765,40770,40750,40755,112
08/03/2007,13:00:00,40755,40770,40750,40755,91
08/03/2007,13:10:00,40750,40765,40750,40760,44
08/03/2007,13:20:00,40760,40770,40750,40770,45
08/03/2007,13:30:00,40760,40770,40755,40760,52
08/03/2007,13:40:00,40760,40780,40735,40750,278
08/03/2007,13:50:00,40745,40755,40710,40735,277
08/03/2007,14:00:00,40735,40765,40725,40765,109
08/03/2007,14:10:00,40765,40810,40765,40795,277
08/03/2007,14:20:00,40795,40800,40765,40775,136
08/03/2007,14:30:00,40770,40790,40765,40770,163
08/03/2007,14:40:00,40770,40770,40705,40735,557
08/03/2007,14:50:00,40730,40795,40700,40790,491
08/03/2007,15:00:00,40795,40810,40775,40810,365
08/03/2007,15:10:00,40810,40825,40760,40780,380
08/03/2007,15:20:00,40780,40785,40755,40770,285
08/03/2007,15:30:00,40775,40800,40765,40780,314
08/03/2007,15:40:00,40785,40815,40770,40775,299
08/03/2007,15:50:00,40775,40805,40765,40780,338
08/03/2007,16:00:00,40780,40845,40770,40845,426
08/03/2007,16:10:00,40850,40875,40835,40870,603
08/03/2007,16:20:00,40870,40925,40860,40925,755
08/03/2007,16:30:00,40920,40945,40905,40925,684
08/03/2007,16:40:00,40925,40940,40895,40905,564
08/03/2007,16:50:00,40905,40910,40880,40910,270
08/03/2007,17:00:00,40915,40935,40895,40915,367
08/03/2007,17:10:00,40915,40915,40865,40865,459
08/03/2007,17:20:00,40865,40925,40855,40905,751
08/03/2007,17:30:00,40895,40940,40890,40935,476
09/03/2007,09:00:00,40880,40965,40860,40860,791
09/03/2007,09:10:00,40865,40875,40770,40785,725
09/03/2007,09:20:00,40785,40795,40710,40720,779
09/03/2007,09:30:00,40730,40745,40695,40700,605
09/03/2007,09:40:00,40700,40715,40620,40635,939
09/03/2007,09:50:00,40635,40695,40605,40670,705
09/03/2007,10:00:00,40670,40710,40645,40675,707
09/03/2007,10:10:00,40675,40675,40640,40665,378
09/03/2007,10:20:00,40665,40665,40610,40645,528
09/03/2007,10:30:00,40640,40640,40590,40620,447
09/03/2007,10:40:00,40625,40645,40570,40595,475
09/03/2007,10:50:00,40595,40655,40585,40645,351
09/03/2007,11:00:00,40650,40650,40615,40625,127
09/03/2007,11:10:00,40625,40655,40620,40635,133
09/03/2007,11:20:00,40635,40640,40625,40640,127
09/03/2007,11:30:00,40645,40655,40610,40615,207
09/03/2007,11:40:00,40615,40670,40610,40665,237
09/03/2007,11:50:00,40665,40685,40655,40665,284
09/03/2007,12:00:00,40660,40670,40630,40635,126
09/03/2007,12:10:00,40635,40645,40625,40625,79
09/03/2007,12:20:00,40630,40635,40615,40635,122
09/03/2007,12:30:00,40640,40640,40620,40630,84
09/03/2007,12:40:00,40630,40640,40615,40625,95
09/03/2007,12:50:00,40625,40655,40625,40655,177
09/03/2007,13:00:00,40655,40665,40635,40645,73
09/03/2007,13:10:00,40650,40665,40650,40660,64
09/03/2007,13:20:00,40660,40665,40660,40660,30
09/03/2007,13:30:00,40655,40660,40640,40640,39
09/03/2007,13:40:00,40640,40645,40625,40640,65
09/03/2007,13:50:00,40645,40645,40630,40635,77
09/03/2007,14:00:00,40630,40640,40615,40635,86
09/03/2007,14:10:00,40635,40640,40615,40620,78
09/03/2007,14:20:00,40615,40625,40605,40615,151
09/03/2007,14:30:00,40625,40945,40625,40870,2048
09/03/2007,14:40:00,40865,40915,40855,40900,709
09/03/2007,14:50:00,40905,40925,40875,40920,792
09/03/2007,15:00:00,40920,40995,40915,40980,857
09/03/2007,15:10:00,40975,40975,40935,40940,302
09/03/2007,15:20:00,40940,40990,40925,40975,383
09/03/2007,15:30:00,40975,41050,40970,40975,908
09/03/2007,15:40:00,40970,41025,40950,41015,442
09/03/2007,15:50:00,41005,41010,40830,40830,884
09/03/2007,16:00:00,40835,40870,40690,40740,1382
09/03/2007,16:10:00,40745,40810,40710,40730,1132
09/03/2007,16:20:00,40740,40845,40730,40840,692
09/03/2007,16:30:00,40840,40845,40785,40835,303
09/03/2007,16:40:00,40830,40880,40830,40880,488
09/03/2007,16:50:00,40880,40945,40870,40900,592
09/03/2007,17:00:00,40900,40905,40825,40865,564
09/03/2007,17:10:00,40855,40925,40855,40905,475
09/03/2007,17:20:00,40900,40905,40840,40885,531
09/03/2007,17:30:00,40880,40920,40865,40910,395
12/03/2007,09:00:00,41035,41105,41035,41065,819
12/03/2007,09:10:00,41065,41095,41035,41080,503
12/03/2007,09:20:00,41070,41140,41070,41130,542
12/03/2007,09:30:00,41135,41160,41115,41115,550
12/03/2007,09:40:00,41115,41130,41085,41095,645
12/03/2007,09:50:00,41095,41100,41065,41100,549
12/03/2007,10:00:00,41100,41100,41055,41065,346
12/03/2007,10:10:00,41065,41065,40995,40995,633
12/03/2007,10:20:00,40995,41000,40935,40950,1483
12/03/2007,10:30:00,40945,40975,40935,40945,482
12/03/2007,10:40:00,40945,40965,40940,40955,319
12/03/2007,10:50:00,40960,40980,40910,40920,692
12/03/2007,11:00:00,40920,40930,40865,40885,643
12/03/2007,11:10:00,40880,40890,40855,40860,385
12/03/2007,11:20:00,40860,40915,40845,40910,523
12/03/2007,11:30:00,40915,40920,40895,40900,308
12/03/2007,11:40:00,40900,40905,40870,40900,243
12/03/2007,11:50:00,40900,40960,40895,40955,338
12/03/2007,12:00:00,40960,40980,40950,40950,356
12/03/2007,12:10:00,40950,40960,40925,40940,182
12/03/2007,12:20:00,40945,40970,40940,40955,86
12/03/2007,12:30:00,40955,40955,40895,40910,185
12/03/2007,12:40:00,40910,40955,40910,40920,272
12/03/2007,12:50:00,40915,40940,40910,40940,77
12/03/2007,13:00:00,40940,40950,40920,40950,94
12/03/2007,13:10:00,40950,40950,40915,40930,102
12/03/2007,13:20:00,40925,40925,40815,40835,559
12/03/2007,13:30:00,40830,40840,40675,40760,1907
12/03/2007,13:40:00,40765,40785,40745,40775,425
12/03/2007,13:50:00,40780,40795,40745,40775,434
12/03/2007,14:00:00,40765,40765,40710,40750,469
12/03/2007,14:10:00,40745,40760,40705,40725,891
12/03/2007,14:20:00,40725,40755,40695,40755,671
12/03/2007,14:30:00,40750,40845,40730,40815,790
12/03/2007,14:40:00,40820,40880,40735,40745,1019
12/03/2007,14:50:00,40745,40765,40650,40680,953
12/03/2007,15:00:00,40680,40735,40630,40660,986
12/03/2007,15:10:00,40665,40725,40650,40705,604
12/03/2007,15:20:00,40710,40820,40705,40755,703
12/03/2007,15:30:00,40755,40795,40730,40775,546
12/03/2007,15:40:00,40770,40770,40715,40735,509
12/03/2007,15:50:00,40735,40785,40730,40775,370
12/03/2007,16:00:00,40770,40835,40760,40790,504
12/03/2007,16:10:00,40785,40805,40735,40745,372
12/03/2007,16:20:00,40750,40760,40700,40700,387
12/03/2007,16:30:00,40695,40745,40680,40745,1570
12/03/2007,16:40:00,40740,40755,40690,40715,333
12/03/2007,16:50:00,40715,40755,40715,40740,322
12/03/2007,17:00:00,40740,40765,40715,40760,398
12/03/2007,17:10:00,40765,40820,40760,40800,1496
12/03/2007,17:20:00,40800,40805,40740,40745,442
12/03/2007,17:30:00,40750,40750,40705,40720,962
13/03/2007,09:00:00,40730,40790,40705,40710,1671
13/03/2007,09:10:00,40715,40715,40595,40615,1134
13/03/2007,09:20:00,40615,40695,40615,40660,1415
13/03/2007,09:30:00,40665,40675,40600,40665,1005
13/03/2007,09:40:00,40665,40690,40620,40670,414
13/03/2007,09:50:00,40670,40710,40655,40710,604
13/03/2007,10:00:00,40705,40780,40680,40780,664
13/03/2007,10:10:00,40780,40790,40740,40755,378
13/03/2007,10:20:00,40755,40780,40740,40760,431
13/03/2007,10:30:00,40765,40805,40760,40805,271
13/03/2007,10:40:00,40805,40820,40785,40795,1276
13/03/2007,10:50:00,40795,40815,40790,40805,415
13/03/2007,11:00:00,40805,40900,40805,40845,1577
13/03/2007,11:10:00,40845,40875,40840,40865,674
13/03/2007,11:20:00,40865,40865,40835,40850,356
13/03/2007,11:30:00,40850,40870,40820,40825,184
13/03/2007,11:40:00,40825,40840,40785,40790,945
13/03/2007,11:50:00,40790,40810,40775,40790,385
13/03/2007,12:00:00,40785,40785,40745,40750,598
13/03/2007,12:10:00,40750,40755,40550,40585,1616
13/03/2007,12:20:00,40590,40655,40585,40630,897
13/03/2007,12:30:00,40625,40625,40570,40610,851
13/03/2007,12:40:00,40615,40615,40450,40480,2154
13/03/2007,12:50:00,40485,40555,40480,40540,1147
13/03/2007,13:00:00,40540,40575,40530,40550,512
13/03/2007,13:10:00,40550,40575,40500,40515,679
13/03/2007,13:20:00,40510,40600,40510,40530,1018
13/03/2007,13:30:00,40530,40550,40435,40525,1408
13/03/2007,13:40:00,40525,40530,40470,40500,1063
13/03/2007,13:50:00,40495,40545,40460,40465,513
13/03/2007,14:00:00,40465,40490,40445,40465,1908
13/03/2007,14:10:00,40460,40475,40405,40465,688
13/03/2007,14:20:00,40470,40490,40440,40450,286
13/03/2007,14:30:00,40455,40500,40425,40480,1081
13/03/2007,14:40:00,40495,40545,40490,40525,756
13/03/2007,14:50:00,40530,40575,40515,40560,878
13/03/2007,15:00:00,40560,40575,40510,40525,604
13/03/2007,15:10:00,40530,40620,40520,40615,816
13/03/2007,15:20:00,40610,40615,40555,40595,664
13/03/2007,15:30:00,40600,40620,40555,40560,663
13/03/2007,15:40:00,40560,40585,40560,40580,327
13/03/2007,15:50:00,40580,40605,40555,40570,438
13/03/2007,16:00:00,40570,40590,40555,40590,310
13/03/2007,16:10:00,40590,40660,40585,40615,1040
13/03/2007,16:20:00,40615,40620,40565,40565,386
13/03/2007,16:30:00,40565,40620,40560,40620,500
13/03/2007,16:40:00,40615,40615,40550,40550,506
13/03/2007,16:50:00,40545,40555,40515,40550,451
13/03/2007,17:00:00,40555,40575,40500,40545,461
13/03/2007,17:10:00,40550,40550,40435,40440,1033
13/03/2007,17:20:00,40440,40440,40275,40280,1615
13/03/2007,17:30:00,40275,40310,40205,40220,949
14/03/2007,09:00:00,40005,40005,39540,39600,3181
14/03/2007,09:10:00,39600,39765,39545,39760,1386
14/03/2007,09:20:00,39745,39745,39590,39605,1234
14/03/2007,09:30:00,39610,39770,39575,39725,1431
14/03/2007,09:40:00,39720,39745,39670,39720,1128
14/03/2007,09:50:00,39715,39765,39680,39765,591
14/03/2007,10:00:00,39770,39815,39745,39780,736
14/03/2007,10:10:00,39785,39795,39675,39700,1179
14/03/2007,10:20:00,39700,39710,39645,39710,772
14/03/2007,10:30:00,39710,39720,39670,39705,478
14/03/2007,10:40:00,39705,39735,39630,39665,558
14/03/2007,10:50:00,39655,39670,39630,39655,1319
14/03/2007,11:00:00,39660,39670,39570,39600,767
14/03/2007,11:10:00,39600,39670,39580,39660,1206
14/03/2007,11:20:00,39665,39680,39640,39660,1487
14/03/2007,11:30:00,39655,39685,39630,39655,718
14/03/2007,11:40:00,39655,39700,39635,39665,675
14/03/2007,11:50:00,39665,39705,39640,39665,1085
14/03/2007,12:00:00,39660,39685,39640,39675,562
14/03/2007,12:10:00,39680,39715,39660,39710,397
14/03/2007,12:20:00,39705,39735,39690,39725,450
14/03/2007,12:30:00,39725,39730,39675,39675,634
14/03/2007,12:40:00,39685,39690,39570,39580,708
14/03/2007,12:50:00,39580,39620,39570,39595,348
14/03/2007,13:00:00,39605,39605,39555,39555,477
14/03/2007,13:10:00,39555,39570,39500,39535,745
14/03/2007,13:20:00,39540,39545,39490,39545,839
14/03/2007,13:30:00,39545,39660,39545,39640,1857
14/03/2007,13:40:00,39635,39650,39555,39605,1231
14/03/2007,13:50:00,39605,39620,39590,39605,2466
14/03/2007,14:00:00,39605,39655,39595,39635,655
14/03/2007,14:10:00,39640,39700,39635,39675,1813
14/03/2007,14:20:00,39675,39720,39675,39680,646
14/03/2007,14:30:00,39680,39770,39670,39715,1214
14/03/2007,14:40:00,39720,39750,39650,39655,715
14/03/2007,14:50:00,39650,39715,39610,39650,1267
14/03/2007,15:00:00,39645,39645,39485,39565,1223
14/03/2007,15:10:00,39560,39645,39550,39630,731
14/03/2007,15:20:00,39630,39680,39585,39620,888
14/03/2007,15:30:00,39630,39730,39610,39700,805
14/03/2007,15:40:00,39705,39720,39655,39685,1315
14/03/2007,15:50:00,39685,39700,39650,39650,613
14/03/2007,16:00:00,39655,39675,39605,39640,556
14/03/2007,16:10:00,39645,39670,39620,39635,527
14/03/2007,16:20:00,39630,39645,39565,39580,1014
14/03/2007,16:30:00,39585,39585,39465,39525,1057
14/03/2007,16:40:00,39530,39580,39530,39550,582
14/03/2007,16:50:00,39545,39545,39440,39500,1023
14/03/2007,17:00:00,39505,39505,39385,39430,976
14/03/2007,17:10:00,39430,39440,39325,39350,1225
14/03/2007,17:20:00,39345,39355,39255,39270,1080
14/03/2007,17:30:00,39300,39350,39250,39350,863
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/01/2007,08:00:00,42445,42600,42445,42565,2258
15/01/2007,10:00:00,42565,42570,42505,42530,1546
15/01/2007,12:00:00,42530,42540,42495,42540,926
15/01/2007,14:00:00,42540,42590,42540,42585,812
15/01/2007,16:00:00,42585,42620,42520,42530,1587
16/01/2007,08:00:00,42570,42605,42445,42530,2736
16/01/2007,10:00:00,42525,42575,42475,42565,1858
16/01/2007,12:00:00,42560,42570,42515,42530,635
16/01/2007,14:00:00,42530,42560,42425,42520,3541
16/01/2007,16:00:00,42520,42520,42320,42415,4489
17/01/2007,08:00:00,42400,42460,42335,42350,1748
17/01/2007,10:00:00,42350,42350,42255,42280,2302
17/01/2007,12:00:00,42275,42305,42250,42250,1109
17/01/2007,14:00:00,42250,42255,41915,42020,6212
17/01/2007,16:00:00,42015,42015,41810,41930,5839
18/01/2007,08:00:00,42150,42200,42055,42095,2471
18/01/2007,10:00:00,42090,42175,42065,42160,2429
18/01/2007,12:00:00,42155,42170,42120,42130,1719
18/01/2007,14:00:00,42135,42235,42075,42160,4291
18/01/2007,16:00:00,42160,42160,41850,41930,7211
19/01/2007,08:00:00,41900,41950,41825,41900,3189
19/01/2007,10:00:00,41900,42015,41890,41980,3718
19/01/2007,12:00:00,41975,42065,41965,42045,1658
19/01/2007,14:00:00,42045,42210,42030,42160,3086
19/01/2007,16:00:00,42165,42405,42165,42285,6145
22/01/2007,08:00:00,42420,42465,42290,42430,2543
22/01/2007,10:00:00,42425,42540,42375,42490,2714
22/01/2007,12:00:00,42490,42500,42445,42490,1188
22/01/2007,14:00:00,42490,42525,42410,42450,1919
22/01/2007,16:00:00,42450,42460,42175,42210,6558
23/01/2007,08:00:00,42270,42390,42175,42375,2951
23/01/2007,10:00:00,42375,42440,42210,42220,4461
23/01/2007,12:00:00,42220,42250,42075,42125,3323
23/01/2007,14:00:00,42125,42335,42100,42320,3145
23/01/2007,16:00:00,42320,42335,42180,42310,4943
24/01/2007,08:00:00,42400,42540,42400,42520,3048
24/01/2007,10:00:00,42515,42570,42420,42555,3223
24/01/2007,12:00:00,42555,42620,42540,42580,2016
24/01/2007,14:00:00,42585,42735,42565,42675,3481
24/01/2007,16:00:00,42675,42795,42660,42775,3808
25/01/2007,08:00:00,42785,42830,42680,42765,2284
25/01/2007,10:00:00,42755,42920,42710,42835,4056
25/01/2007,12:00:00,42840,42840,42690,42710,1365
25/01/2007,14:00:00,42710,42765,42655,42725,2706
25/01/2007,16:00:00,42725,42745,42520,42600,4041
26/01/2007,08:00:00,42480,42495,42275,42425,3850
26/01/2007,10:00:00,42425,42540,42360,42485,3305
26/01/2007,12:00:00,42485,42530,42445,42450,1351
26/01/2007,14:00:00,42450,42600,42355,42410,3886
26/01/2007,16:00:00,42415,42485,42270,42330,6264
29/01/2007,08:00:00,42460,42485,42310,42480,2055
29/01/2007,10:00:00,42485,42580,42465,42495,3276
29/01/2007,12:00:00,42495,42515,42425,42430,1148
29/01/2007,14:00:00,42430,42500,42385,42445,2519
29/01/2007,16:00:00,42435,42500,42360,42435,3444
30/01/2007,08:00:00,42400,42400,42210,42265,2822
30/01/2007,10:00:00,42260,42315,42225,42235,2607
30/01/2007,12:00:00,42235,42515,42225,42510,2870
30/01/2007,14:00:00,42515,42520,42395,42430,3619
30/01/2007,16:00:00,42415,42520,42380,42460,4970
31/01/2007,08:00:00,42430,42550,42390,42450,2325
31/01/2007,10:00:00,42450,42520,42420,42470,3842
31/01/2007,12:00:00,42465,42510,42435,42435,1778
31/01/2007,14:00:00,42430,42535,42350,42435,3936
31/01/2007,16:00:00,42430,42595,42330,42390,5501
01/02/2007,08:00:00,42600,42760,42600,42710,2843
01/02/2007,10:00:00,42710,42750,42705,42735,2422
01/02/2007,12:00:00,42735,42780,42705,42720,1575
01/02/2007,14:00:00,42720,42765,42700,42755,1705
01/02/2007,16:00:00,42750,42755,42625,42675,3855
02/02/2007,08:00:00,42740,42765,42705,42725,1797
02/02/2007,10:00:00,42725,42800,42710,42775,2028
02/02/2007,12:00:00,42780,42850,42765,42795,1297
02/02/2007,14:00:00,42790,42860,42710,42775,4001
02/02/2007,16:00:00,42760,42880,42740,42790,3146
05/02/2007,08:00:00,42715,42770,42655,42750,1935
05/02/2007,10:00:00,42755,42795,42690,42760,2100
05/02/2007,12:00:00,42755,42780,42715,42775,1219
05/02/2007,14:00:00,42780,42880,42770,42840,2162
05/02/2007,16:00:00,42835,42935,42795,42870,3978
06/02/2007,08:00:00,42890,42980,42865,42925,2254
06/02/2007,10:00:00,42930,42990,42850,42970,2674
06/02/2007,12:00:00,42965,42965,42890,42905,944
06/02/2007,14:00:00,42905,42935,42855,42885,1659
06/02/2007,16:00:00,42880,42885,42710,42775,4517
07/02/2007,08:00:00,42840,42850,42795,42820,1338
07/02/2007,10:00:00,42820,42890,42815,42870,1766
07/02/2007,12:00:00,42865,42870,42810,42830,755
07/02/2007,14:00:00,42835,42975,42815,42915,3093
07/02/2007,16:00:00,42920,43055,42890,43050,4154
08/02/2007,08:00:00,43015,43045,42980,43045,1232
08/02/2007,10:00:00,43040,43060,42845,42860,3073
08/02/2007,12:00:00,42855,42855,42570,42590,4793
08/02/2007,14:00:00,42590,42675,42540,42610,4388
08/02/2007,16:00:00,42615,42705,42555,42600,4781
09/02/2007,08:00:00,42750,42865,42740,42860,2198
09/02/2007,10:00:00,42865,42920,42860,42890,2832
09/02/2007,12:00:00,42890,42895,42850,42885,661
09/02/2007,14:00:00,42890,42950,42865,42890,1774
09/02/2007,16:00:00,42895,42920,42845,42915,2595
12/02/2007,08:00:00,42825,42825,42560,42585,2945
12/02/2007,10:00:00,42585,42670,42545,42630,3114
12/02/2007,12:00:00,42625,42660,42605,42655,731
12/02/2007,14:00:00,42655,42690,42590,42610,1920
12/02/2007,16:00:00,42610,42645,42560,42620,3745
13/02/2007,08:00:00,42700,42775,42655,42760,2091
13/02/2007,10:00:00,42760,42795,42630,42635,3607
13/02/2007,12:00:00,42635,42705,42620,42650,935
13/02/2007,14:00:00,42650,42740,42615,42735,2284
13/02/2007,16:00:00,42740,42850,42690,42825,3241
14/02/2007,08:00:00,42915,42950,42875,42935,1713
14/02/2007,10:00:00,42935,42945,42860,42885,2353
14/02/2007,12:00:00,42885,42900,42855,42880,1183
14/02/2007,14:00:00,42885,42910,42840,42860,1604
14/02/2007,16:00:00,42865,43055,42860,43005,6072
15/02/2007,08:00:00,43045,43110,42940,42955,2067
15/02/2007,10:00:00,42955,42985,42880,42920,2692
15/02/2007,12:00:00,42920,42980,42895,42965,1010
15/02/2007,14:00:00,42960,42975,42885,42940,2658
15/02/2007,16:00:00,42935,43000,42890,42995,3237
16/02/2007,08:00:00,42935,42995,42930,42980,2115
16/02/2007,10:00:00,42985,43070,42960,43050,2199
16/02/2007,12:00:00,43045,43050,42995,43035,1003
16/02/2007,14:00:00,43035,43055,42950,42960,1883
16/02/2007,16:00:00,42965,43005,42905,43000,2503
19/02/2007,08:00:00,43070,43090,43020,43065,1116
19/02/2007,10:00:00,43060,43135,43025,43055,2341
19/02/2007,12:00:00,43050,43080,43045,43065,553
19/02/2007,14:00:00,43065,43065,42980,43035,1331
19/02/2007,16:00:00,43035,43115,43020,43100,1773
20/02/2007,08:00:00,43075,43105,43015,43055,1070
20/02/2007,10:00:00,43055,43060,42850,42880,2797
20/02/2007,12:00:00,42880,42880,42695,42790,3044
20/02/2007,14:00:00,42790,42790,42590,42605,3757
20/02/2007,16:00:00,42605,42825,42530,42820,4507
21/02/2007,08:00:00,42835,42905,42775,42810,2130
21/02/2007,10:00:00,42810,42865,42720,42735,1796
21/02/2007,12:00:00,42730,42730,42605,42645,1506
21/02/2007,14:00:00,42645,42675,42330,42395,7176
21/02/2007,16:00:00,42385,42480,42285,42395,6206
22/02/2007,08:00:00,42505,42635,42480,42555,2401
22/02/2007,10:00:00,42555,42630,42555,42590,2996
22/02/2007,12:00:00,42590,42665,42590,42620,1239
22/02/2007,14:00:00,42625,42775,42590,42760,2923
22/02/2007,16:00:00,42760,42810,42470,42475,6974
23/02/2007,08:00:00,42575,42680,42480,42485,2631
23/02/2007,10:00:00,42485,42550,42450,42470,3452
23/02/2007,12:00:00,42470,42615,42460,42615,1516
23/02/2007,14:00:00,42610,42720,42560,42575,3458
23/02/2007,16:00:00,42570,42625,42510,42585,4288
26/02/2007,08:00:00,42640,42820,42635,42785,2284
26/02/2007,10:00:00,42790,42960,42775,42925,4110
26/02/2007,12:00:00,42920,42930,42895,42925,744
26/02/2007,14:00:00,42925,42975,42860,42865,2023
26/02/2007,16:00:00,42865,42945,42825,42915,3948
27/02/2007,08:00:00,42700,42740,42400,42440,5737
27/02/2007,10:00:00,42440,42520,42370,42450,5658
27/02/2007,12:00:00,42450,42460,42255,42290,3260
27/02/2007,14:00:00,42290,42325,41815,41840,9916
27/02/2007,16:00:00,41845,41965,41630,41730,10130
28/02/2007,08:00:00,41550,41550,40750,41170,9844
28/02/2007,10:00:00,41165,41465,41105,41325,8844
28/02/2007,12:00:00,41320,41655,41320,41535,5974
28/02/2007,14:00:00,41535,41585,41065,41270,9151
28/02/2007,16:00:00,41270,41430,41090,41110,10681
01/03/2007,08:00:00,41250,41350,41110,41275,4666
01/03/2007,10:00:00,41275,41535,41240,41495,5760
01/03/2007,12:00:00,41490,41490,40490,40505,12160
01/03/2007,14:00:00,40500,40760,40105,40330,14762
01/03/2007,16:00:00,40330,40815,40330,40680,11686
02/03/2007,08:00:00,40770,40950,40760,40880,6103
02/03/2007,10:00:00,40885,40900,40415,40740,10608
02/03/2007,12:00:00,40745,40755,40365,40510,6026
02/03/2007,14:00:00,40510,40610,40295,40555,7484
02/03/2007,16:00:00,40560,40720,40425,40540,7339
05/03/2007,08:00:00,40205,40205,39835,40065,6583
05/03/2007,10:00:00,40070,40160,39860,39990,7558
05/03/2007,12:00:00,39995,40045,39940,40010,2645
05/03/2007,14:00:00,40000,40210,39995,40180,6133
05/03/2007,16:00:00,40175,40330,40055,40130,8515
06/03/2007,08:00:00,40250,40550,40250,40430,5060
06/03/2007,10:00:00,40440,40590,40350,40505,4964
06/03/2007,12:00:00,40505,40610,40505,40515,2277
06/03/2007,14:00:00,40515,40535,40325,40445,5850
06/03/2007,16:00:00,40445,40465,40350,40435,5415
07/03/2007,08:00:00,40545,40575,40255,40390,4648
07/03/2007,10:00:00,40390,40480,40325,40370,3748
07/03/2007,12:00:00,40370,40385,40260,40320,2440
07/03/2007,14:00:00,40315,40425,40280,40370,2979
07/03/2007,16:00:00,40360,40530,40325,40370,5140
08/03/2007,08:00:00,40580,40685,40535,40670,2107
08/03/2007,10:00:00,40675,40820,40665,40740,3976
08/03/2007,12:00:00,40740,40790,40710,40735,1666
08/03/2007,14:00:00,40735,40825,40700,40780,3714
08/03/2007,16:00:00,40780,40945,40770,40935,5355
09/03/2007,08:00:00,40880,40965,40605,40670,4544
09/03/2007,10:00:00,40670,40710,40570,40665,4001
09/03/2007,12:00:00,40660,40670,40615,40635,1031
09/03/2007,14:00:00,40630,41050,40605,40830,7640
09/03/2007,16:00:00,40835,40945,40690,40910,6554
12/03/2007,08:00:00,41035,41160,41035,41100,3608
12/03/2007,10:00:00,41100,41100,40845,40955,6395
12/03/2007,12:00:00,40960,40980,40675,40775,4679
12/03/2007,14:00:00,40765,40880,40630,40775,8511
12/03/2007,16:00:00,40770,40835,40680,40720,6786
13/03/2007,08:00:00,40730,40790,40595,40710,6243
13/03/2007,10:00:00,40705,40900,40680,40790,7556
13/03/2007,12:00:00,40785,40785,40435,40465,12456
13/03/2007,14:00:00,40465,40620,40405,40570,9109
13/03/2007,16:00:00,40570,40660,40205,40220,7251
14/03/2007,08:00:00,40005,40005,39540,39765,8951
14/03/2007,10:00:00,39770,39815,39570,39665,10980
14/03/2007,12:00:00,39660,39735,39490,39605,10714
14/03/2007,14:00:00,39605,39770,39485,39650,11885
14/03/2007,16:00:00,39655,39675,39250,39350,8903
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/02/2007,13:00:00,42835,42840,42830,42830,17
02/02/2007,13:15:00,42830,42840,42800,42805,178
02/02/2007,13:30:00,42800,42815,42795,42795,124
02/02/2007,13:45:00,42790,42795,42785,42795,109
02/02/2007,14:00:00,42790,42795,42755,42760,167
02/02/2007,14:15:00,42760,42760,42710,42740,539
02/02/2007,14:30:00,42730,42840,42720,42810,1041
02/02/2007,14:45:00,42805,42835,42785,42820,427
02/02/2007,15:00:00,42825,42835,42815,42820,261
02/02/2007,15:15:00,42825,42850,42815,42830,476
02/02/2007,15:30:00,42835,42860,42790,42825,661
02/02/2007,15:45:00,42825,42840,42755,42775,429
02/02/2007,16:00:00,42760,42875,42755,42865,725
02/02/2007,16:15:00,42865,42880,42820,42825,560
02/02/2007,16:30:00,42830,42850,42795,42795,363
02/02/2007,16:45:00,42795,42825,42790,42800,346
02/02/2007,17:00:00,42800,42810,42770,42800,398
02/02/2007,17:15:00,42795,42805,42760,42765,449
02/02/2007,17:30:00,42765,42790,42740,42790,305
05/02/2007,09:00:00,42715,42760,42655,42705,762
05/02/2007,09:15:00,42705,42745,42685,42740,461
05/02/2007,09:30:00,42740,42770,42725,42740,430
05/02/2007,09:45:00,42740,42765,42730,42750,282
05/02/2007,10:00:00,42755,42755,42705,42715,339
05/02/2007,10:15:00,42720,42725,42690,42715,421
05/02/2007,10:30:00,42720,42750,42715,42735,186
05/02/2007,10:45:00,42740,42750,42720,42735,186
05/02/2007,11:00:00,42740,42745,42725,42730,125
05/02/2007,11:15:00,42735,42775,42730,42760,219
05/02/2007,11:30:00,42765,42795,42755,42775,262
05/02/2007,11:45:00,42775,42795,42755,42760,362
05/02/2007,12:00:00,42755,42775,42715,42770,586
05/02/2007,12:15:00,42770,42775,42755,42760,92
05/02/2007,12:30:00,42765,42765,42740,42740,86
05/02/2007,12:45:00,42745,42765,42735,42765,111
05/02/2007,13:00:00,42765,42765,42745,42745,122
05/02/2007,13:15:00,42745,42755,42745,42745,51
05/02/2007,13:30:00,42750,42765,42745,42760,68
05/02/2007,13:45:00,42760,42780,42755,42775,103
05/02/2007,14:00:00,42780,42815,42770,42800,293
05/02/2007,14:15:00,42800,42830,42800,42830,201
05/02/2007,14:30:00,42830,42830,42810,42815,161
05/02/2007,14:45:00,42815,42830,42815,42830,109
05/02/2007,15:00:00,42830,42850,42825,42840,148
05/02/2007,15:15:00,42835,42875,42830,42855,343
05/02/2007,15:30:00,42855,42880,42840,42865,495
05/02/2007,15:45:00,42865,42880,42820,42840,412
05/02/2007,16:00:00,42835,42855,42795,42835,677
05/02/2007,16:15:00,42825,42880,42810,42870,586
05/02/2007,16:30:00,42875,42935,42870,42885,1048
05/02/2007,16:45:00,42885,42900,42860,42885,475
05/02/2007,17:00:00,42880,42895,42865,42880,417
05/02/2007,17:15:00,42880,42880,42850,42855,420
05/02/2007,17:30:00,42855,42875,42845,42870,355
06/02/2007,09:00:00,42890,42940,42865,42935,772
06/02/2007,09:15:00,42940,42980,42940,42960,839
06/02/2007,09:30:00,42965,42965,42915,42935,319
06/02/2007,09:45:00,42930,42945,42910,42925,324
06/02/2007,10:00:00,42930,42930,42860,42870,782
06/02/2007,10:15:00,42870,42875,42850,42870,385
06/02/2007,10:30:00,42870,42920,42870,42915,185
06/02/2007,10:45:00,42915,42940,42905,42935,220
06/02/2007,11:00:00,42935,42985,42935,42975,414
06/02/2007,11:15:00,42970,42985,42965,42980,321
06/02/2007,11:30:00,42975,42990,42965,42975,163
06/02/2007,11:45:00,42975,42985,42960,42970,204
06/02/2007,12:00:00,42965,42965,42940,42945,193
06/02/2007,12:15:00,42950,42955,42920,42920,116
06/02/2007,12:30:00,42920,42940,42920,42920,185
06/02/2007,12:45:00,42920,42930,42910,42915,99
06/02/2007,13:00:00,42920,42925,42900,42905,88
06/02/2007,13:15:00,42900,42915,42900,42915,33
06/02/2007,13:30:00,42920,42925,42905,42910,100
06/02/2007,13:45:00,42915,42915,42890,42905,130
06/02/2007,14:00:00,42905,42910,42885,42905,166
06/02/2007,14:15:00,42905,42930,42890,42930,230
06/02/2007,14:30:00,42930,42935,42895,42900,98
06/02/2007,14:45:00,42905,42905,42885,42895,77
06/02/2007,15:00:00,42895,42920,42895,42920,74
06/02/2007,15:15:00,42925,42925,42890,42900,129
06/02/2007,15:30:00,42895,42905,42855,42895,518
06/02/2007,15:45:00,42900,42920,42875,42885,367
06/02/2007,16:00:00,42880,42885,42805,42820,847
06/02/2007,16:15:00,42815,42855,42790,42845,678
06/02/2007,16:30:00,42845,42850,42800,42805,397
06/02/2007,16:45:00,42810,42810,42725,42735,982
06/02/2007,17:00:00,42730,42785,42710,42785,780
06/02/2007,17:15:00,42785,42785,42755,42775,557
06/02/2007,17:30:00,42770,42790,42760,42775,276
07/02/2007,09:00:00,42840,42850,42810,42840,474
07/02/2007,09:15:00,42835,42845,42815,42835,328
07/02/2007,09:30:00,42830,42835,42795,42830,310
07/02/2007,09:45:00,42815,42845,42805,42820,226
07/02/2007,10:00:00,42820,42840,42815,42835,203
07/02/2007,10:15:00,42835,42865,42830,42865,388
07/02/2007,10:30:00,42865,42870,42855,42865,221
07/02/2007,10:45:00,42870,42870,42850,42860,280
07/02/2007,11:00:00,42855,42865,42845,42865,210
07/02/2007,11:15:00,42865,42885,42865,42870,137
07/02/2007,11:30:00,42865,42875,42865,42875,98
07/02/2007,11:45:00,42875,42890,42865,42870,229
07/02/2007,12:00:00,42865,42870,42855,42860,88
07/02/2007,12:15:00,42865,42870,42850,42855,71
07/02/2007,12:30:00,42855,42865,42850,42860,63
07/02/2007,12:45:00,42860,42860,42830,42835,141
07/02/2007,13:00:00,42835,42835,42810,42810,107
07/02/2007,13:15:00,42815,42830,42815,42825,70
07/02/2007,13:30:00,42820,42840,42820,42830,146
07/02/2007,13:45:00,42835,42835,42820,42830,69
07/02/2007,14:00:00,42835,42860,42830,42850,114
07/02/2007,14:15:00,42855,42855,42815,42825,135
07/02/2007,14:30:00,42830,42920,42830,42910,671
07/02/2007,14:45:00,42905,42930,42895,42915,417
07/02/2007,15:00:00,42915,42965,42910,42965,538
07/02/2007,15:15:00,42965,42975,42950,42955,236
07/02/2007,15:30:00,42955,42965,42915,42930,493
07/02/2007,15:45:00,42930,42935,42900,42915,489
07/02/2007,16:00:00,42920,42945,42890,42935,493
07/02/2007,16:15:00,42935,42975,42925,42940,478
07/02/2007,16:30:00,42945,43015,42935,43000,955
07/02/2007,16:45:00,43000,43030,42990,42995,684
07/02/2007,17:00:00,42990,43020,42985,43005,429
07/02/2007,17:15:00,43010,43020,42985,43010,561
07/02/2007,17:30:00,43020,43055,43010,43050,554
08/02/2007,09:00:00,43015,43035,42985,43010,450
08/02/2007,09:15:00,43005,43010,42980,43000,329
08/02/2007,09:30:00,43000,43020,42985,43005,191
08/02/2007,09:45:00,43010,43045,43005,43045,262
08/02/2007,10:00:00,43040,43060,43035,43040,320
08/02/2007,10:15:00,43040,43040,43005,43010,209
08/02/2007,10:30:00,43010,43010,42960,42970,497
08/02/2007,10:45:00,42965,42975,42905,42910,492
08/02/2007,11:00:00,42910,42940,42910,42930,370
08/02/2007,11:15:00,42935,42945,42900,42900,351
08/02/2007,11:30:00,42900,42915,42880,42910,449
08/02/2007,11:45:00,42905,42910,42845,42860,385
08/02/2007,12:00:00,42855,42855,42815,42820,587
08/02/2007,12:15:00,42815,42825,42785,42820,573
08/02/2007,12:30:00,42815,42820,42750,42765,450
08/02/2007,12:45:00,42765,42775,42750,42765,311
08/02/2007,13:00:00,42765,42775,42725,42730,404
08/02/2007,13:15:00,42730,42730,42635,42660,1099
08/02/2007,13:30:00,42660,42670,42610,42665,633
08/02/2007,13:45:00,42660,42675,42570,42590,736
08/02/2007,14:00:00,42590,42635,42585,42630,330
08/02/2007,14:15:00,42630,42660,42595,42645,414
08/02/2007,14:30:00,42650,42675,42635,42645,468
08/02/2007,14:45:00,42645,42675,42610,42620,461
08/02/2007,15:00:00,42620,42625,42540,42615,1268
08/02/2007,15:15:00,42615,42650,42595,42645,377
08/02/2007,15:30:00,42650,42665,42595,42605,608
08/02/2007,15:45:00,42605,42625,42565,42610,462
08/02/2007,16:00:00,42615,42705,42595,42665,838
08/02/2007,16:15:00,42665,42670,42590,42620,939
08/02/2007,16:30:00,42620,42665,42610,42620,581
08/02/2007,16:45:00,42615,42635,42565,42600,723
08/02/2007,17:00:00,42595,42625,42555,42610,665
08/02/2007,17:15:00,42610,42655,42600,42645,690
08/02/2007,17:30:00,42645,42655,42600,42600,345
09/02/2007,09:00:00,42750,42830,42740,42820,882
09/02/2007,09:15:00,42825,42835,42795,42800,436
09/02/2007,09:30:00,42800,42820,42780,42795,359
09/02/2007,09:45:00,42800,42865,42800,42860,521
09/02/2007,10:00:00,42865,42915,42865,42890,824
09/02/2007,10:15:00,42895,42920,42880,42880,323
09/02/2007,10:30:00,42880,42890,42865,42870,213
09/02/2007,10:45:00,42870,42890,42860,42865,228
09/02/2007,11:00:00,42860,42920,42860,42900,417
09/02/2007,11:15:00,42905,42920,42895,42910,327
09/02/2007,11:30:00,42910,42915,42885,42890,356
09/02/2007,11:45:00,42890,42895,42870,42890,144
09/02/2007,12:00:00,42890,42895,42890,42890,27
09/02/2007,12:15:00,42890,42890,42870,42880,145
09/02/2007,12:30:00,42885,42895,42880,42890,92
09/02/2007,12:45:00,42885,42895,42885,42890,53
09/02/2007,13:00:00,42885,42885,42870,42870,59
09/02/2007,13:15:00,42875,42880,42860,42875,67
09/02/2007,13:30:00,42875,42890,42870,42880,58
09/02/2007,13:45:00,42875,42885,42850,42885,160
09/02/2007,14:00:00,42890,42915,42875,42895,168
09/02/2007,14:15:00,42895,42905,42885,42885,96
09/02/2007,14:30:00,42885,42905,42880,42895,111
09/02/2007,14:45:00,42890,42900,42865,42875,219
09/02/2007,15:00:00,42880,42905,42880,42885,178
09/02/2007,15:15:00,42885,42890,42875,42880,50
09/02/2007,15:30:00,42885,42950,42880,42915,614
09/02/2007,15:45:00,42920,42925,42885,42890,338
09/02/2007,16:00:00,42895,42920,42880,42905,354
09/02/2007,16:15:00,42910,42915,42860,42865,437
09/02/2007,16:30:00,42865,42885,42850,42875,457
09/02/2007,16:45:00,42870,42880,42845,42850,320
09/02/2007,17:00:00,42850,42885,42845,42885,261
09/02/2007,17:15:00,42885,42915,42875,42880,509
09/02/2007,17:30:00,42885,42915,42860,42915,257
12/02/2007,09:00:00,42825,42825,42710,42720,708
12/02/2007,09:15:00,42720,42745,42715,42720,399
12/02/2007,09:30:00,42725,42725,42640,42645,759
12/02/2007,09:45:00,42650,42650,42560,42585,1079
12/02/2007,10:00:00,42585,42600,42545,42570,814
12/02/2007,10:15:00,42565,42615,42560,42610,598
12/02/2007,10:30:00,42615,42655,42610,42650,672
12/02/2007,10:45:00,42650,42670,42640,42660,351
12/02/2007,11:00:00,42655,42660,42615,42630,261
12/02/2007,11:15:00,42640,42655,42630,42635,132
12/02/2007,11:30:00,42635,42640,42610,42615,168
12/02/2007,11:45:00,42615,42640,42615,42630,118
12/02/2007,12:00:00,42625,42640,42615,42630,116
12/02/2007,12:15:00,42635,42635,42605,42620,109
12/02/2007,12:30:00,42620,42635,42615,42630,60
12/02/2007,12:45:00,42635,42635,42625,42630,28
12/02/2007,13:00:00,42630,42640,42615,42640,79
12/02/2007,13:15:00,42640,42640,42630,42635,47
12/02/2007,13:30:00,42635,42635,42620,42630,101
12/02/2007,13:45:00,42635,42660,42630,42655,191
12/02/2007,14:00:00,42655,42690,42645,42665,229
12/02/2007,14:15:00,42665,42680,42665,42675,75
12/02/2007,14:30:00,42680,42685,42665,42670,131
12/02/2007,14:45:00,42665,42670,42655,42665,103
12/02/2007,15:00:00,42660,42670,42640,42660,98
12/02/2007,15:15:00,42660,42675,42660,42665,115
12/02/2007,15:30:00,42670,42680,42640,42645,374
12/02/2007,15:45:00,42640,42650,42590,42610,795
12/02/2007,16:00:00,42610,42610,42560,42605,979
12/02/2007,16:15:00,42605,42645,42605,42630,527
12/02/2007,16:30:00,42635,42640,42590,42630,538
12/02/2007,16:45:00,42630,42630,42575,42595,513
12/02/2007,17:00:00,42590,42620,42580,42600,331
12/02/2007,17:15:00,42605,42625,42595,42605,547
12/02/2007,17:30:00,42605,42630,42600,42620,310
13/02/2007,09:00:00,42700,42725,42665,42675,676
13/02/2007,09:15:00,42680,42705,42655,42665,365
13/02/2007,09:30:00,42670,42685,42655,42685,242
13/02/2007,09:45:00,42690,42775,42690,42760,808
13/02/2007,10:00:00,42760,42795,42760,42760,398
13/02/2007,10:15:00,42760,42765,42735,42740,344
13/02/2007,10:30:00,42740,42755,42690,42695,642
13/02/2007,10:45:00,42690,42710,42675,42685,337
13/02/2007,11:00:00,42685,42695,42640,42675,549
13/02/2007,11:15:00,42670,42675,42630,42655,653
13/02/2007,11:30:00,42655,42670,42630,42645,369
13/02/2007,11:45:00,42645,42660,42630,42635,315
13/02/2007,12:00:00,42635,42670,42620,42660,279
13/02/2007,12:15:00,42665,42685,42665,42685,140
13/02/2007,12:30:00,42685,42705,42670,42700,158
13/02/2007,12:45:00,42695,42700,42665,42670,109
13/02/2007,13:00:00,42670,42680,42650,42650,79
13/02/2007,13:15:00,42655,42665,42655,42655,40
13/02/2007,13:30:00,42660,42665,42645,42650,76
13/02/2007,13:45:00,42645,42655,42645,42650,54
13/02/2007,14:00:00,42650,42665,42645,42650,113
13/02/2007,14:15:00,42645,42660,42640,42650,94
13/02/2007,14:30:00,42645,42660,42615,42650,367
13/02/2007,14:45:00,42660,42665,42640,42640,152
13/02/2007,15:00:00,42645,42670,42645,42650,120
13/02/2007,15:15:00,42650,42650,42640,42640,119
13/02/2007,15:30:00,42645,42735,42645,42695,758
13/02/2007,15:45:00,42695,42740,42695,42735,561
13/02/2007,16:00:00,42740,42770,42730,42740,628
13/02/2007,16:15:00,42740,42755,42725,42725,318
13/02/2007,16:30:00,42720,42740,42690,42725,452
13/02/2007,16:45:00,42725,42755,42710,42720,376
13/02/2007,17:00:00,42715,42735,42695,42730,293
13/02/2007,17:15:00,42730,42785,42725,42785,637
13/02/2007,17:30:00,42785,42850,42780,42825,537
14/02/2007,09:00:00,42915,42940,42875,42895,613
14/02/2007,09:15:00,42900,42915,42895,42900,285
14/02/2007,09:30:00,42905,42915,42885,42900,335
14/02/2007,09:45:00,42900,42950,42885,42935,480
14/02/2007,10:00:00,42935,42945,42910,42910,331
14/02/2007,10:15:00,42915,42930,42890,42925,282
14/02/2007,10:30:00,42925,42925,42905,42925,201
14/02/2007,10:45:00,42925,42925,42900,42905,279
14/02/2007,11:00:00,42910,42910,42885,42905,434
14/02/2007,11:15:00,42905,42920,42900,42910,211
14/02/2007,11:30:00,42915,42920,42895,42905,212
14/02/2007,11:45:00,42905,42905,42860,42885,403
14/02/2007,12:00:00,42885,42890,42875,42885,168
14/02/2007,12:15:00,42880,42890,42855,42875,199
14/02/2007,12:30:00,42875,42890,42865,42890,311
14/02/2007,12:45:00,42890,42890,42865,42880,120
14/02/2007,13:00:00,42885,42900,42875,42900,117
14/02/2007,13:15:00,42900,42900,42885,42895,76
14/02/2007,13:30:00,42895,42895,42880,42880,98
14/02/2007,13:45:00,42880,42890,42870,42880,94
14/02/2007,14:00:00,42885,42910,42880,42900,143
14/02/2007,14:15:00,42900,42910,42880,42895,169
14/02/2007,14:30:00,42890,42905,42870,42875,252
14/02/2007,14:45:00,42870,42880,42855,42865,114
14/02/2007,15:00:00,42865,42870,42840,42840,206
14/02/2007,15:15:00,42845,42875,42845,42865,223
14/02/2007,15:30:00,42865,42890,42855,42865,289
14/02/2007,15:45:00,42865,42870,42850,42860,208
14/02/2007,16:00:00,42865,43000,42860,42950,2157
14/02/2007,16:15:00,42955,42970,42945,42950,536
14/02/2007,16:30:00,42950,42965,42940,42950,479
14/02/2007,16:45:00,42955,42970,42945,42970,431
14/02/2007,17:00:00,42970,42995,42945,42990,488
14/02/2007,17:15:00,42985,43055,42985,43025,1579
14/02/2007,17:30:00,43025,43040,42995,43005,402
15/02/2007,09:00:00,43045,43110,43020,43030,644
15/02/2007,09:15:00,43030,43050,43015,43015,424
15/02/2007,09:30:00,43015,43015,42985,42990,482
15/02/2007,09:45:00,42990,42990,42940,42955,517
15/02/2007,10:00:00,42955,42980,42945,42970,268
15/02/2007,10:15:00,42970,42985,42950,42950,305
15/02/2007,10:30:00,42955,42975,42935,42950,241
15/02/2007,10:45:00,42950,42960,42935,42950,451
15/02/2007,11:00:00,42950,42965,42905,42905,487
15/02/2007,11:15:00,42905,42925,42880,42915,479
15/02/2007,11:30:00,42915,42945,42910,42915,281
15/02/2007,11:45:00,42915,42930,42910,42920,180
15/02/2007,12:00:00,42920,42925,42905,42905,118
15/02/2007,12:15:00,42905,42910,42895,42905,115
15/02/2007,12:30:00,42905,42945,42905,42945,130
15/02/2007,12:45:00,42945,42965,42940,42960,252
15/02/2007,13:00:00,42965,42980,42960,42970,135
15/02/2007,13:15:00,42960,42965,42950,42965,125
15/02/2007,13:30:00,42960,42975,42960,42965,98
15/02/2007,13:45:00,42965,42970,42960,42965,37
15/02/2007,14:00:00,42960,42960,42925,42930,155
15/02/2007,14:15:00,42930,42955,42915,42940,203
15/02/2007,14:30:00,42950,42970,42925,42955,316
15/02/2007,14:45:00,42955,42975,42955,42965,132
15/02/2007,15:00:00,42965,42970,42940,42960,309
15/02/2007,15:15:00,42960,42960,42920,42925,421
15/02/2007,15:30:00,42930,42965,42910,42930,555
15/02/2007,15:45:00,42930,42945,42885,42940,567
15/02/2007,16:00:00,42935,42995,42935,42970,662
15/02/2007,16:15:00,42970,42990,42940,42945,332
15/02/2007,16:30:00,42945,42965,42940,42940,327
15/02/2007,16:45:00,42940,42940,42890,42910,657
15/02/2007,17:00:00,42910,42960,42905,42955,593
15/02/2007,17:15:00,42955,42995,42950,42990,411
15/02/2007,17:30:00,42990,43000,42980,42995,255
16/02/2007,09:00:00,42935,42980,42935,42960,1037
16/02/2007,09:15:00,42960,42995,42955,42960,397
16/02/2007,09:30:00,42965,42970,42935,42940,336
16/02/2007,09:45:00,42940,42990,42930,42980,345
16/02/2007,10:00:00,42985,42995,42960,42970,257
16/02/2007,10:15:00,42970,42980,42970,42975,88
16/02/2007,10:30:00,42975,42980,42960,42970,135
16/02/2007,10:45:00,42970,42990,42970,42985,185
16/02/2007,11:00:00,42985,42990,42970,42985,248
16/02/2007,11:15:00,42985,43005,42975,43000,288
16/02/2007,11:30:00,43000,43040,43000,43030,360
16/02/2007,11:45:00,43030,43070,43030,43050,638
16/02/2007,12:00:00,43045,43045,43030,43035,221
16/02/2007,12:15:00,43035,43040,43030,43035,129
16/02/2007,12:30:00,43035,43050,43000,43010,190
16/02/2007,12:45:00,43005,43015,42995,43005,155
16/02/2007,13:00:00,43005,43025,43005,43010,132
16/02/2007,13:15:00,43010,43030,43010,43025,51
16/02/2007,13:30:00,43025,43025,43020,43025,41
16/02/2007,13:45:00,43025,43040,43025,43035,84
16/02/2007,14:00:00,43035,43055,43030,43040,174
16/02/2007,14:15:00,43040,43040,43015,43015,90
16/02/2007,14:30:00,43015,43040,42995,43030,348
16/02/2007,14:45:00,43025,43030,42985,42990,178
16/02/2007,15:00:00,42995,43025,42990,43015,194
16/02/2007,15:15:00,43015,43020,43000,43000,60
16/02/2007,15:30:00,43000,43000,42960,42975,560
16/02/2007,15:45:00,42975,42980,42950,42960,279
16/02/2007,16:00:00,42965,42975,42905,42950,771
16/02/2007,16:15:00,42950,42965,42930,42940,338
16/02/2007,16:30:00,42940,42950,42925,42930,320
16/02/2007,16:45:00,42925,42980,42925,42970,286
16/02/2007,17:00:00,42965,42990,42960,42965,181
16/02/2007,17:15:00,42965,42980,42950,42975,362
16/02/2007,17:30:00,42975,43005,42970,43000,245
19/02/2007,09:00:00,43070,43070,43035,43050,329
19/02/2007,09:15:00,43045,43060,43020,43050,195
19/02/2007,09:30:00,43050,43090,43045,43070,349
19/02/2007,09:45:00,43070,43075,43045,43065,243
19/02/2007,10:00:00,43060,43125,43050,43110,580
19/02/2007,10:15:00,43105,43135,43090,43105,375
19/02/2007,10:30:00,43100,43125,43095,43115,228
19/02/2007,10:45:00,43115,43115,43090,43095,129
19/02/2007,11:00:00,43090,43095,43080,43080,232
19/02/2007,11:15:00,43080,43080,43060,43065,156
19/02/2007,11:30:00,43065,43065,43030,43045,443
19/02/2007,11:45:00,43035,43060,43025,43055,198
19/02/2007,12:00:00,43050,43065,43045,43060,101
19/02/2007,12:15:00,43060,43070,43055,43065,58
19/02/2007,12:30:00,43060,43070,43060,43060,19
19/02/2007,12:45:00,43060,43070,43050,43065,111
19/02/2007,13:00:00,43070,43070,43050,43055,68
19/02/2007,13:15:00,43055,43080,43055,43080,98
19/02/2007,13:30:00,43080,43080,43065,43065,53
19/02/2007,13:45:00,43060,43070,43060,43065,45
19/02/2007,14:00:00,43065,43065,43060,43065,53
19/02/2007,14:15:00,43065,43065,43065,43065,23
19/02/2007,14:30:00,43065,43065,43025,43030,237
19/02/2007,14:45:00,43030,43040,43000,43005,266
19/02/2007,15:00:00,43005,43010,42980,42990,348
19/02/2007,15:15:00,42990,43010,42990,43005,110
19/02/2007,15:30:00,43005,43035,43005,43030,199
19/02/2007,15:45:00,43030,43040,43030,43035,95
19/02/2007,16:00:00,43035,43035,43020,43025,150
19/02/2007,16:15:00,43035,43040,43025,43040,84
19/02/2007,16:30:00,43040,43045,43030,43030,96
19/02/2007,16:45:00,43030,43080,43025,43070,348
19/02/2007,17:00:00,43075,43085,43060,43060,208
19/02/2007,17:15:00,43065,43100,43060,43095,563
19/02/2007,17:30:00,43085,43115,43085,43100,324
20/02/2007,09:00:00,43075,43105,43035,43050,418
20/02/2007,09:15:00,43050,43050,43015,43025,248
20/02/2007,09:30:00,43020,43045,43015,43040,228
20/02/2007,09:45:00,43045,43065,43030,43055,176
20/02/2007,10:00:00,43055,43060,43035,43035,103
20/02/2007,10:15:00,43035,43035,42975,42985,445
20/02/2007,10:30:00,42985,43010,42960,42970,284
20/02/2007,10:45:00,42970,42980,42960,42970,251
20/02/2007,11:00:00,42965,42985,42950,42980,396
20/02/2007,11:15:00,42980,42980,42940,42945,319
20/02/2007,11:30:00,42945,42955,42930,42935,208
20/02/2007,11:45:00,42935,42940,42850,42880,791
20/02/2007,12:00:00,42880,42880,42820,42830,438
20/02/2007,12:15:00,42830,42835,42780,42790,730
20/02/2007,12:30:00,42785,42785,42695,42710,769
20/02/2007,12:45:00,42710,42745,42705,42730,495
20/02/2007,13:00:00,42735,42760,42730,42740,222
20/02/2007,13:15:00,42740,42755,42730,42750,115
20/02/2007,13:30:00,42755,42775,42750,42765,146
20/02/2007,13:45:00,42760,42800,42760,42790,129
20/02/2007,14:00:00,42790,42790,42750,42760,159
20/02/2007,14:15:00,42760,42770,42750,42760,171
20/02/2007,14:30:00,42755,42760,42740,42750,185
20/02/2007,14:45:00,42745,42745,42705,42715,298
20/02/2007,15:00:00,42710,42755,42710,42740,547
20/02/2007,15:15:00,42740,42750,42710,42715,387
20/02/2007,15:30:00,42720,42740,42660,42665,779
20/02/2007,15:45:00,42665,42680,42590,42605,1231
20/02/2007,16:00:00,42605,42610,42530,42605,1264
20/02/2007,16:15:00,42610,42645,42595,42640,534
20/02/2007,16:30:00,42640,42640,42595,42600,461
20/02/2007,16:45:00,42605,42660,42605,42650,427
20/02/2007,17:00:00,42650,42700,42640,42670,436
20/02/2007,17:15:00,42680,42770,42680,42770,918
20/02/2007,17:30:00,42770,42825,42760,42820,467
21/02/2007,09:00:00,42835,42905,42775,42870,922
21/02/2007,09:15:00,42870,42875,42830,42845,519
21/02/2007,09:30:00,42850,42855,42785,42810,390
21/02/2007,09:45:00,42810,42830,42800,42810,299
21/02/2007,10:00:00,42810,42850,42805,42840,243
21/02/2007,10:15:00,42840,42860,42840,42850,161
21/02/2007,10:30:00,42845,42850,42835,42840,121
21/02/2007,10:45:00,42840,42865,42840,42845,160
21/02/2007,11:00:00,42845,42850,42810,42825,299
21/02/2007,11:15:00,42820,42835,42805,42835,174
21/02/2007,11:30:00,42835,42835,42800,42810,148
21/02/2007,11:45:00,42815,42815,42720,42735,490
21/02/2007,12:00:00,42730,42730,42685,42710,412
21/02/2007,12:15:00,42710,42715,42705,42710,108
21/02/2007,12:30:00,42710,42710,42665,42685,249
21/02/2007,12:45:00,42685,42690,42665,42670,125
21/02/2007,13:00:00,42670,42690,42670,42675,135
21/02/2007,13:15:00,42675,42675,42615,42615,248
21/02/2007,13:30:00,42620,42635,42605,42635,142
21/02/2007,13:45:00,42635,42655,42635,42645,87
21/02/2007,14:00:00,42645,42650,42630,42640,181
21/02/2007,14:15:00,42640,42675,42635,42670,188
21/02/2007,14:30:00,42665,42665,42360,42400,2195
21/02/2007,14:45:00,42400,42495,42400,42415,1045
21/02/2007,15:00:00,42415,42430,42335,42415,1031
21/02/2007,15:15:00,42425,42445,42385,42385,469
21/02/2007,15:30:00,42390,42425,42335,42395,1113
21/02/2007,15:45:00,42390,42395,42330,42395,954
21/02/2007,16:00:00,42385,42465,42375,42445,1097
21/02/2007,16:15:00,42450,42480,42415,42450,779
21/02/2007,16:30:00,42450,42455,42285,42330,1366
21/02/2007,16:45:00,42325,42415,42310,42400,982
21/02/2007,17:00:00,42400,42400,42335,42390,726
21/02/2007,17:15:00,42395,42435,42385,42400,773
21/02/2007,17:30:00,42395,42400,42350,42395,483
22/02/2007,09:00:00,42505,42635,42480,42575,1268
22/02/2007,09:15:00,42570,42610,42560,42575,492
22/02/2007,09:30:00,42575,42580,42520,42540,410
22/02/2007,09:45:00,42535,42560,42530,42555,231
22/02/2007,10:00:00,42555,42580,42555,42575,278
22/02/2007,10:15:00,42575,42580,42555,42575,221
22/02/2007,10:30:00,42575,42600,42570,42585,318
22/02/2007,10:45:00,42580,42580,42555,42575,354
22/02/2007,11:00:00,42580,42630,42575,42580,579
22/02/2007,11:15:00,42585,42610,42580,42605,607
22/02/2007,11:30:00,42605,42630,42595,42605,304
22/02/2007,11:45:00,42600,42605,42580,42590,335
22/02/2007,12:00:00,42590,42645,42590,42640,238
22/02/2007,12:15:00,42640,42660,42625,42635,421
22/02/2007,12:30:00,42630,42655,42625,42645,102
22/02/2007,12:45:00,42645,42665,42625,42630,142
22/02/2007,13:00:00,42625,42645,42625,42625,68
22/02/2007,13:15:00,42630,42645,42630,42640,61
22/02/2007,13:30:00,42640,42655,42615,42620,117
22/02/2007,13:45:00,42620,42630,42615,42620,90
22/02/2007,14:00:00,42625,42630,42610,42620,151
22/02/2007,14:15:00,42620,42630,42590,42630,215
22/02/2007,14:30:00,42630,42695,42625,42660,489
22/02/2007,14:45:00,42655,42660,42595,42625,334
22/02/2007,15:00:00,42625,42685,42625,42680,221
22/02/2007,15:15:00,42675,42685,42655,42655,160
22/02/2007,15:30:00,42660,42695,42635,42650,380
22/02/2007,15:45:00,42655,42775,42655,42760,973
22/02/2007,16:00:00,42760,42810,42720,42725,1330
22/02/2007,16:15:00,42725,42740,42625,42660,1242
22/02/2007,16:30:00,42660,42695,42610,42695,872
22/02/2007,16:45:00,42695,42760,42695,42740,694
22/02/2007,17:00:00,42740,42750,42655,42655,838
22/02/2007,17:15:00,42660,42660,42530,42570,1150
22/02/2007,17:30:00,42570,42585,42470,42475,848
23/02/2007,09:00:00,42575,42680,42575,42660,947
23/02/2007,09:15:00,42660,42670,42600,42615,509
23/02/2007,09:30:00,42615,42615,42565,42570,498
23/02/2007,09:45:00,42575,42585,42480,42485,677
23/02/2007,10:00:00,42485,42550,42475,42515,912
23/02/2007,10:15:00,42520,42525,42450,42485,764
23/02/2007,10:30:00,42485,42505,42460,42495,476
23/02/2007,10:45:00,42495,42525,42480,42480,544
23/02/2007,11:00:00,42480,42495,42470,42490,184
23/02/2007,11:15:00,42485,42490,42470,42485,131
23/02/2007,11:30:00,42485,42510,42480,42490,211
23/02/2007,11:45:00,42490,42495,42460,42470,230
23/02/2007,12:00:00,42470,42510,42460,42505,283
23/02/2007,12:15:00,42510,42520,42495,42505,382
23/02/2007,12:30:00,42510,42535,42500,42525,162
23/02/2007,12:45:00,42525,42540,42520,42525,84
23/02/2007,13:00:00,42525,42560,42525,42550,144
23/02/2007,13:15:00,42550,42570,42550,42565,108
23/02/2007,13:30:00,42565,42605,42560,42600,202
23/02/2007,13:45:00,42600,42615,42575,42615,151
23/02/2007,14:00:00,42610,42625,42585,42595,258
23/02/2007,14:15:00,42595,42610,42585,42605,202
23/02/2007,14:30:00,42610,42650,42600,42645,323
23/02/2007,14:45:00,42650,42720,42645,42715,464
23/02/2007,15:00:00,42715,42720,42670,42680,532
23/02/2007,15:15:00,42675,42685,42655,42660,130
23/02/2007,15:30:00,42660,42660,42560,42585,893
23/02/2007,15:45:00,42585,42615,42560,42575,656
23/02/2007,16:00:00,42570,42615,42545,42595,757
23/02/2007,16:15:00,42590,42610,42520,42530,879
23/02/2007,16:30:00,42530,42570,42510,42560,810
23/02/2007,16:45:00,42555,42585,42525,42560,683
23/02/2007,17:00:00,42555,42570,42535,42560,381
23/02/2007,17:15:00,42555,42595,42555,42570,453
23/02/2007,17:30:00,42575,42625,42565,42585,325
26/02/2007,09:00:00,42640,42720,42635,42700,689
26/02/2007,09:15:00,42700,42735,42695,42730,507
26/02/2007,09:30:00,42730,42795,42730,42775,571
26/02/2007,09:45:00,42775,42820,42775,42785,517
26/02/2007,10:00:00,42790,42810,42775,42800,364
26/02/2007,10:15:00,42800,42930,42795,42910,1497
26/02/2007,10:30:00,42910,42920,42895,42900,439
26/02/2007,10:45:00,42900,42920,42875,42880,437
26/02/2007,11:00:00,42880,42920,42880,42915,400
26/02/2007,11:15:00,42915,42915,42885,42885,266
26/02/2007,11:30:00,42885,42910,42880,42905,317
26/02/2007,11:45:00,42905,42960,42905,42925,390
26/02/2007,12:00:00,42920,42925,42900,42920,183
26/02/2007,12:15:00,42915,42925,42910,42920,133
26/02/2007,12:30:00,42915,42915,42905,42905,68
26/02/2007,12:45:00,42910,42925,42910,42910,60
26/02/2007,13:00:00,42910,42910,42895,42905,102
26/02/2007,13:15:00,42900,42920,42900,42915,47
26/02/2007,13:30:00,42915,42915,42900,42905,73
26/02/2007,13:45:00,42900,42930,42900,42925,78
26/02/2007,14:00:00,42925,42950,42920,42945,148
26/02/2007,14:15:00,42945,42975,42935,42960,289
26/02/2007,14:30:00,42955,42960,42940,42950,148
26/02/2007,14:45:00,42955,42960,42945,42945,98
26/02/2007,15:00:00,42945,42955,42940,42945,87
26/02/2007,15:15:00,42950,42960,42950,42955,108
26/02/2007,15:30:00,42955,42975,42930,42940,391
26/02/2007,15:45:00,42945,42950,42860,42865,754
26/02/2007,16:00:00,42865,42920,42845,42915,620
26/02/2007,16:15:00,42915,42945,42890,42900,566
26/02/2007,16:30:00,42895,42895,42825,42840,802
26/02/2007,16:45:00,42835,42905,42825,42895,661
26/02/2007,17:00:00,42900,42930,42900,42925,404
26/02/2007,17:15:00,42920,42930,42895,42925,533
26/02/2007,17:30:00,42925,42930,42910,42915,362
27/02/2007,09:00:00,42700,42740,42605,42605,1641
27/02/2007,09:15:00,42605,42605,42540,42565,1407
27/02/2007,09:30:00,42565,42580,42535,42555,918
27/02/2007,09:45:00,42550,42555,42400,42440,1771
27/02/2007,10:00:00,42440,42515,42425,42485,1018
27/02/2007,10:15:00,42480,42520,42455,42480,677
27/02/2007,10:30:00,42480,42480,42380,42410,1228
27/02/2007,10:45:00,42410,42445,42390,42435,793
27/02/2007,11:00:00,42440,42440,42400,42415,585
27/02/2007,11:15:00,42415,42425,42370,42415,516
27/02/2007,11:30:00,42420,42435,42400,42415,455
27/02/2007,11:45:00,42420,42455,42405,42450,386
27/02/2007,12:00:00,42450,42460,42395,42410,316
27/02/2007,12:15:00,42415,42435,42400,42415,246
27/02/2007,12:30:00,42420,42425,42375,42380,228
27/02/2007,12:45:00,42380,42385,42310,42315,650
27/02/2007,13:00:00,42315,42340,42280,42325,665
27/02/2007,13:15:00,42325,42350,42305,42315,385
27/02/2007,13:30:00,42315,42320,42255,42285,621
27/02/2007,13:45:00,42285,42295,42265,42290,149
27/02/2007,14:00:00,42290,42325,42285,42285,273
27/02/2007,14:15:00,42285,42285,42225,42235,494
27/02/2007,14:30:00,42235,42235,42070,42125,2276
27/02/2007,14:45:00,42125,42130,41960,41985,1632
27/02/2007,15:00:00,41985,42010,41920,42000,1468
27/02/2007,15:15:00,42005,42010,41950,41995,624
27/02/2007,15:30:00,41995,42010,41840,41870,1869
27/02/2007,15:45:00,41875,41875,41815,41840,1280
27/02/2007,16:00:00,41845,41965,41845,41935,1646
27/02/2007,16:15:00,41935,41950,41810,41835,1472
27/02/2007,16:30:00,41830,41915,41820,41885,1188
27/02/2007,16:45:00,41890,41900,41785,41790,1821
27/02/2007,17:00:00,41790,41795,41675,41700,1896
27/02/2007,17:15:00,41700,41735,41630,41680,1453
27/02/2007,17:30:00,41665,41735,41665,41730,654
28/02/2007,09:00:00,41550,41550,40750,41235,2885
28/02/2007,09:15:00,41245,41280,41095,41230,2455
28/02/2007,09:30:00,41230,41240,41000,41045,2360
28/02/2007,09:45:00,41040,41190,40980,41170,2144
28/02/2007,10:00:00,41165,41305,41125,41135,1860
28/02/2007,10:15:00,41140,41180,41105,41135,1104
28/02/2007,10:30:00,41140,41310,41105,41300,1125
28/02/2007,10:45:00,41295,41365,41250,41330,1023
28/02/2007,11:00:00,41330,41465,41330,41390,1517
28/02/2007,11:15:00,41390,41405,41320,41330,907
28/02/2007,11:30:00,41330,41405,41320,41360,761
28/02/2007,11:45:00,41355,41410,41315,41325,547
28/02/2007,12:00:00,41320,41460,41320,41460,518
28/02/2007,12:15:00,41455,41625,41455,41595,1511
28/02/2007,12:30:00,41600,41655,41555,41555,1010
28/02/2007,12:45:00,41560,41575,41465,41470,611
28/02/2007,13:00:00,41465,41490,41345,41350,853
28/02/2007,13:15:00,41345,41440,41335,41415,696
28/02/2007,13:30:00,41415,41490,41400,41485,431
28/02/2007,13:45:00,41485,41535,41470,41535,344
28/02/2007,14:00:00,41535,41565,41460,41475,516
28/02/2007,14:15:00,41480,41500,41430,41480,584
28/02/2007,14:30:00,41480,41585,41410,41490,1394
28/02/2007,14:45:00,41490,41525,41450,41450,687
28/02/2007,15:00:00,41450,41455,41395,41445,645
28/02/2007,15:15:00,41445,41455,41385,41390,360
28/02/2007,15:30:00,41390,41530,41315,41315,1678
28/02/2007,15:45:00,41315,41325,41065,41270,3287
28/02/2007,16:00:00,41270,41275,41090,41200,2634
28/02/2007,16:15:00,41200,41295,41155,41270,1814
28/02/2007,16:30:00,41270,41385,41270,41375,1765
28/02/2007,16:45:00,41380,41430,41300,41345,1614
28/02/2007,17:00:00,41350,41360,41295,41310,985
28/02/2007,17:15:00,41310,41345,41170,41170,1208
28/02/2007,17:30:00,41175,41245,41100,41110,661
01/03/2007,09:00:00,41250,41270,41110,41220,1998
01/03/2007,09:15:00,41220,41290,41190,41270,1018
01/03/2007,09:30:00,41270,41350,41260,41325,1002
01/03/2007,09:45:00,41325,41325,41260,41275,648
01/03/2007,10:00:00,41275,41340,41240,41310,668
01/03/2007,10:15:00,41315,41465,41315,41425,1248
01/03/2007,10:30:00,41425,41445,41375,41405,643
01/03/2007,10:45:00,41405,41435,41350,41360,816
01/03/2007,11:00:00,41360,41440,41360,41440,594
01/03/2007,11:15:00,41440,41480,41420,41430,677
01/03/2007,11:30:00,41425,41535,41425,41525,628
01/03/2007,11:45:00,41525,41525,41470,41495,486
01/03/2007,12:00:00,41490,41490,41445,41475,407
01/03/2007,12:15:00,41470,41475,41365,41390,719
01/03/2007,12:30:00,41390,41390,41285,41325,803
01/03/2007,12:45:00,41325,41330,41135,41210,1397
01/03/2007,13:00:00,41215,41215,41065,41120,1421
01/03/2007,13:15:00,41125,41165,40990,41005,1041
01/03/2007,13:30:00,41000,41055,40585,40705,3367
01/03/2007,13:45:00,40705,40765,40490,40505,3005
01/03/2007,14:00:00,40500,40600,40330,40555,2817
01/03/2007,14:15:00,40555,40735,40515,40585,1747
01/03/2007,14:30:00,40585,40760,40515,40625,1914
01/03/2007,14:45:00,40625,40680,40560,40610,868
01/03/2007,15:00:00,40605,40605,40460,40520,681
01/03/2007,15:15:00,40515,40520,40350,40395,1397
01/03/2007,15:30:00,40395,40420,40120,40190,3728
01/03/2007,15:45:00,40190,40375,40105,40330,1610
01/03/2007,16:00:00,40330,40630,40330,40555,2672
01/03/2007,16:15:00,40555,40720,40490,40610,1893
01/03/2007,16:30:00,40610,40695,40545,40640,1604
01/03/2007,16:45:00,40645,40775,40560,40735,1654
01/03/2007,17:00:00,40735,40755,40555,40600,1425
01/03/2007,17:15:00,40600,40815,40580,40745,1677
01/03/2007,17:30:00,40745,40800,40680,40680,761
02/03/2007,09:00:00,40770,40950,40760,40945,2190
02/03/2007,09:15:00,40945,40950,40860,40900,1234
02/03/2007,09:30:00,40900,40935,40810,40865,1621
02/03/2007,09:45:00,40865,40945,40820,40880,1058
02/03/2007,10:00:00,40885,40900,40790,40815,1135
02/03/2007,10:15:00,40810,40825,40580,40620,2247
02/03/2007,10:30:00,40620,40700,40515,40525,1883
02/03/2007,10:45:00,40520,40555,40415,40450,1685
02/03/2007,11:00:00,40450,40630,40425,40595,1345
02/03/2007,11:15:00,40600,40670,40590,40650,757
02/03/2007,11:30:00,40655,40700,40580,40650,920
02/03/2007,11:45:00,40650,40765,40645,40740,636
02/03/2007,12:00:00,40745,40755,40620,40680,501
02/03/2007,12:15:00,40680,40725,40630,40645,567
02/03/2007,12:30:00,40645,40650,40540,40615,737
02/03/2007,12:45:00,40615,40615,40420,40480,1004
02/03/2007,13:00:00,40470,40480,40365,40400,1601
02/03/2007,13:15:00,40400,40510,40400,40465,637
02/03/2007,13:30:00,40465,40570,40465,40530,571
02/03/2007,13:45:00,40530,40550,40465,40510,408
02/03/2007,14:00:00,40510,40510,40400,40430,457
02/03/2007,14:15:00,40440,40440,40295,40385,1094
02/03/2007,14:30:00,40390,40450,40315,40325,955
02/03/2007,14:45:00,40325,40400,40320,40340,1027
02/03/2007,15:00:00,40350,40440,40350,40440,717
02/03/2007,15:15:00,40440,40545,40415,40495,638
02/03/2007,15:30:00,40500,40610,40445,40580,1498
02/03/2007,15:45:00,40575,40575,40490,40555,1098
02/03/2007,16:00:00,40560,40720,40425,40660,1911
02/03/2007,16:15:00,40665,40665,40475,40545,1211
02/03/2007,16:30:00,40545,40645,40510,40645,974
02/03/2007,16:45:00,40630,40705,40605,40645,1135
02/03/2007,17:00:00,40640,40650,40560,40635,772
02/03/2007,17:15:00,40635,40705,40625,40645,907
02/03/2007,17:30:00,40645,40645,40525,40540,429
05/03/2007,09:00:00,40205,40205,39835,39850,2688
05/03/2007,09:15:00,39850,40035,39850,39985,1557
05/03/2007,09:30:00,39995,40095,39940,40090,1205
05/03/2007,09:45:00,40095,40100,39955,40065,1133
05/03/2007,10:00:00,40070,40160,40060,40060,1276
05/03/2007,10:15:00,40065,40080,39970,40045,1164
05/03/2007,10:30:00,40045,40070,39980,40035,1548
05/03/2007,10:45:00,40035,40060,39935,39975,784
05/03/2007,11:00:00,39975,40030,39955,39985,856
05/03/2007,11:15:00,39985,40015,39925,39935,551
05/03/2007,11:30:00,39935,39950,39860,39920,814
05/03/2007,11:45:00,39920,39990,39905,39990,565
05/03/2007,12:00:00,39995,40030,39965,39985,469
05/03/2007,12:15:00,39985,40030,39940,40015,402
05/03/2007,12:30:00,40015,40045,40000,40030,297
05/03/2007,12:45:00,40030,40045,40000,40030,253
05/03/2007,13:00:00,40020,40020,39960,39965,263
05/03/2007,13:15:00,39965,40000,39955,39970,290
05/03/2007,13:30:00,39965,40000,39950,39990,537
05/03/2007,13:45:00,39995,40015,39985,40010,134
05/03/2007,14:00:00,40000,40035,39995,40010,279
05/03/2007,14:15:00,40010,40060,39995,40050,358
05/03/2007,14:30:00,40055,40125,40035,40100,744
05/03/2007,14:45:00,40110,40175,40100,40175,638
05/03/2007,15:00:00,40175,40210,40050,40075,1134
05/03/2007,15:15:00,40070,40125,40005,40015,784
05/03/2007,15:30:00,40020,40140,40015,40125,1158
05/03/2007,15:45:00,40125,40190,40075,40180,1038
05/03/2007,16:00:00,40175,40330,40055,40295,1914
05/03/2007,16:15:00,40290,40330,40185,40210,1355
05/03/2007,16:30:00,40215,40220,40100,40170,1253
05/03/2007,16:45:00,40165,40210,40125,40200,807
05/03/2007,17:00:00,40200,40295,40160,40230,1222
05/03/2007,17:15:00,40230,40330,40210,40220,1336
05/03/2007,17:30:00,40215,40225,40120,40130,628
06/03/2007,09:00:00,40250,40550,40250,40455,2112
06/03/2007,09:15:00,40455,40455,40375,40385,1055
06/03/2007,09:30:00,40385,40445,40340,40350,1101
06/03/2007,09:45:00,40345,40455,40340,40430,792
06/03/2007,10:00:00,40440,40470,40350,40410,1006
06/03/2007,10:15:00,40405,40490,40365,40490,784
06/03/2007,10:30:00,40490,40520,40465,40515,547
06/03/2007,10:45:00,40510,40520,40480,40505,455
06/03/2007,11:00:00,40505,40510,40390,40395,573
06/03/2007,11:15:00,40400,40450,40395,40445,265
06/03/2007,11:30:00,40445,40470,40420,40460,305
06/03/2007,11:45:00,40465,40590,40460,40505,1029
06/03/2007,12:00:00,40505,40565,40505,40545,574
06/03/2007,12:15:00,40550,40560,40515,40520,285
06/03/2007,12:30:00,40520,40590,40515,40585,259
06/03/2007,12:45:00,40585,40610,40510,40525,466
06/03/2007,13:00:00,40525,40545,40515,40530,121
06/03/2007,13:15:00,40525,40540,40515,40525,165
06/03/2007,13:30:00,40520,40545,40515,40545,84
06/03/2007,13:45:00,40545,40545,40505,40515,323
06/03/2007,14:00:00,40515,40515,40440,40450,472
06/03/2007,14:15:00,40450,40480,40440,40455,297
06/03/2007,14:30:00,40455,40455,40325,40385,1492
06/03/2007,14:45:00,40390,40470,40385,40425,636
06/03/2007,15:00:00,40425,40430,40375,40415,380
06/03/2007,15:15:00,40415,40475,40415,40470,592
06/03/2007,15:30:00,40470,40535,40440,40445,1189
06/03/2007,15:45:00,40445,40465,40395,40445,792
06/03/2007,16:00:00,40445,40450,40350,40415,1483
06/03/2007,16:15:00,40415,40445,40365,40440,813
06/03/2007,16:30:00,40440,40465,40390,40430,980
06/03/2007,16:45:00,40425,40430,40350,40360,570
06/03/2007,17:00:00,40360,40420,40355,40420,472
06/03/2007,17:15:00,40420,40445,40390,40435,705
06/03/2007,17:30:00,40435,40460,40425,40435,392
07/03/2007,09:00:00,40545,40575,40380,40405,1437
07/03/2007,09:15:00,40410,40410,40290,40305,1151
07/03/2007,09:30:00,40305,40365,40255,40335,1106
07/03/2007,09:45:00,40335,40405,40320,40390,954
07/03/2007,10:00:00,40390,40420,40325,40345,677
07/03/2007,10:15:00,40345,40425,40335,40400,517
07/03/2007,10:30:00,40405,40460,40390,40450,539
07/03/2007,10:45:00,40445,40450,40385,40405,507
07/03/2007,11:00:00,40405,40455,40395,40440,287
07/03/2007,11:15:00,40440,40480,40435,40450,444
07/03/2007,11:30:00,40450,40450,40375,40385,482
07/03/2007,11:45:00,40385,40385,40355,40370,295
07/03/2007,12:00:00,40370,40385,40325,40325,457
07/03/2007,12:15:00,40325,40370,40280,40295,571
07/03/2007,12:30:00,40295,40325,40260,40285,496
07/03/2007,12:45:00,40285,40325,40280,40325,169
07/03/2007,13:00:00,40330,40335,40280,40280,126
07/03/2007,13:15:00,40285,40335,40280,40310,137
07/03/2007,13:30:00,40320,40330,40300,40305,146
07/03/2007,13:45:00,40300,40345,40285,40320,338
07/03/2007,14:00:00,40315,40355,40315,40330,144
07/03/2007,14:15:00,40325,40345,40280,40325,480
07/03/2007,14:30:00,40325,40340,40315,40315,181
07/03/2007,14:45:00,40310,40325,40290,40310,189
07/03/2007,15:00:00,40315,40350,40315,40320,304
07/03/2007,15:15:00,40320,40365,40320,40350,222
07/03/2007,15:30:00,40350,40385,40325,40355,613
07/03/2007,15:45:00,40360,40425,40350,40370,846
07/03/2007,16:00:00,40360,40405,40325,40400,598
07/03/2007,16:15:00,40400,40465,40390,40440,802
07/03/2007,16:30:00,40440,40530,40435,40500,1207
07/03/2007,16:45:00,40500,40505,40420,40435,713
07/03/2007,17:00:00,40435,40435,40360,40380,802
07/03/2007,17:15:00,40380,40430,40375,40405,657
07/03/2007,17:30:00,40405,40405,40365,40370,361
08/03/2007,09:00:00,40580,40610,40550,40575,319
08/03/2007,09:15:00,40570,40610,40540,40555,615
08/03/2007,09:30:00,40555,40590,40535,40565,383
08/03/2007,09:45:00,40570,40685,40570,40670,790
08/03/2007,10:00:00,40675,40745,40665,40735,953
08/03/2007,10:15:00,40735,40775,40710,40770,654
08/03/2007,10:30:00,40765,40780,40730,40775,577
08/03/2007,10:45:00,40770,40820,40755,40765,878
08/03/2007,11:00:00,40770,40770,40720,40730,363
08/03/2007,11:15:00,40725,40755,40725,40735,226
08/03/2007,11:30:00,40735,40740,40725,40730,151
08/03/2007,11:45:00,40730,40740,40705,40740,174
08/03/2007,12:00:00,40740,40790,40735,40760,359
08/03/2007,12:15:00,40755,40770,40735,40760,222
08/03/2007,12:30:00,40760,40775,40755,40770,116
08/03/2007,12:45:00,40770,40770,40750,40755,182
08/03/2007,13:00:00,40755,40770,40750,40755,120
08/03/2007,13:15:00,40765,40770,40750,40770,60
08/03/2007,13:30:00,40760,40770,40750,40755,90
08/03/2007,13:45:00,40755,40780,40710,40735,517
08/03/2007,14:00:00,40735,40780,40725,40780,135
08/03/2007,14:15:00,40785,40810,40765,40775,387
08/03/2007,14:30:00,40770,40790,40715,40720,516
08/03/2007,14:45:00,40735,40795,40700,40790,695
08/03/2007,15:00:00,40795,40825,40775,40785,652
08/03/2007,15:15:00,40780,40785,40755,40770,378
08/03/2007,15:30:00,40775,40815,40765,40795,481
08/03/2007,15:45:00,40795,40805,40765,40780,470
08/03/2007,16:00:00,40780,40865,40770,40860,799
08/03/2007,16:15:00,40865,40925,40855,40925,985
08/03/2007,16:30:00,40920,40945,40905,40905,1044
08/03/2007,16:45:00,40905,40925,40880,40910,474
08/03/2007,17:00:00,40915,40935,40880,40905,528
08/03/2007,17:15:00,40900,40925,40855,40905,1049
08/03/2007,17:30:00,40895,40940,40890,40935,476
09/03/2007,09:00:00,40880,40965,40770,40790,1263
09/03/2007,09:15:00,40795,40820,40710,40720,1032
09/03/2007,09:30:00,40730,40745,40675,40690,1020
09/03/2007,09:45:00,40690,40695,40605,40670,1229
09/03/2007,10:00:00,40670,40710,40645,40655,808
09/03/2007,10:15:00,40655,40670,40610,40645,805
09/03/2007,10:30:00,40640,40645,40590,40630,621
09/03/2007,10:45:00,40630,40655,40570,40645,652
09/03/2007,11:00:00,40650,40655,40615,40645,235
09/03/2007,11:15:00,40650,40650,40625,40640,152
09/03/2007,11:30:00,40645,40655,40610,40645,280
09/03/2007,11:45:00,40645,40685,40645,40665,448
09/03/2007,12:00:00,40660,40670,40630,40635,174
09/03/2007,12:15:00,40640,40645,40615,40635,153
09/03/2007,12:30:00,40640,40640,40620,40630,99
09/03/2007,12:45:00,40625,40655,40615,40655,257
09/03/2007,13:00:00,40655,40665,40635,40660,120
09/03/2007,13:15:00,40660,40665,40655,40660,47
09/03/2007,13:30:00,40655,40660,40625,40630,81
09/03/2007,13:45:00,40630,40645,40625,40635,100
09/03/2007,14:00:00,40630,40640,40615,40630,123
09/03/2007,14:15:00,40630,40630,40605,40615,192
09/03/2007,14:30:00,40625,40945,40625,40885,2322
09/03/2007,14:45:00,40890,40925,40860,40920,1227
09/03/2007,15:00:00,40920,40995,40915,40950,1034
09/03/2007,15:15:00,40950,40990,40925,40975,508
09/03/2007,15:30:00,40975,41050,40960,40960,1117
09/03/2007,15:45:00,40960,41025,40830,40830,1117
09/03/2007,16:00:00,40835,40870,40690,40770,1903
09/03/2007,16:15:00,40765,40845,40710,40840,1303
09/03/2007,16:30:00,40840,40870,40785,40845,531
09/03/2007,16:45:00,40840,40945,40830,40900,852
09/03/2007,17:00:00,40900,40925,40825,40910,820
09/03/2007,17:15:00,40915,40915,40840,40885,750
09/03/2007,17:30:00,40880,40920,40865,40910,395
12/03/2007,09:00:00,41035,41105,41035,41055,1115
12/03/2007,09:15:00,41050,41140,41050,41130,749
12/03/2007,09:30:00,41135,41160,41110,41110,794
12/03/2007,09:45:00,41110,41120,41065,41100,950
12/03/2007,10:00:00,41100,41100,41000,41005,572
12/03/2007,10:15:00,41005,41035,40935,40950,1890
12/03/2007,10:30:00,40945,40975,40935,40960,658
12/03/2007,10:45:00,40965,40980,40910,40920,835
12/03/2007,11:00:00,40920,40930,40865,40880,828
12/03/2007,11:15:00,40880,40915,40845,40910,723
12/03/2007,11:30:00,40915,40920,40870,40870,437
12/03/2007,11:45:00,40870,40960,40870,40955,452
12/03/2007,12:00:00,40960,40980,40935,40935,450
12/03/2007,12:15:00,40935,40970,40925,40955,174
12/03/2007,12:30:00,40955,40955,40895,40945,393
12/03/2007,12:45:00,40945,40955,40910,40940,141
12/03/2007,13:00:00,40940,40950,40920,40940,124
12/03/2007,13:15:00,40940,40940,40815,40835,631
12/03/2007,13:30:00,40830,40840,40675,40770,2175
12/03/2007,13:45:00,40765,40795,40745,40775,591
12/03/2007,14:00:00,40765,40765,40710,40745,1059
12/03/2007,14:15:00,40740,40755,40695,40755,972
12/03/2007,14:30:00,40750,40875,40730,40860,1336
12/03/2007,14:45:00,40860,40880,40650,40680,1426
12/03/2007,15:00:00,40680,40735,40630,40700,1327
12/03/2007,15:15:00,40705,40820,40680,40755,966
12/03/2007,15:30:00,40755,40795,40730,40735,804
12/03/2007,15:45:00,40740,40785,40715,40775,621
12/03/2007,16:00:00,40770,40835,40755,40760,696
12/03/2007,16:15:00,40765,40765,40700,40700,567
12/03/2007,16:30:00,40695,40755,40680,40720,1705
12/03/2007,16:45:00,40715,40755,40690,40740,520
12/03/2007,17:00:00,40740,40800,40715,40800,1055
12/03/2007,17:15:00,40795,40820,40740,40745,1281
12/03/2007,17:30:00,40750,40750,40705,40720,962
13/03/2007,09:00:00,40730,40790,40610,40615,2328
13/03/2007,09:15:00,40620,40695,40595,40660,1892
13/03/2007,09:30:00,40665,40675,40600,40655,1230
13/03/2007,09:45:00,40655,40710,40655,40710,793
13/03/2007,10:00:00,40705,40790,40680,40780,819
13/03/2007,10:15:00,40780,40785,40740,40760,654
13/03/2007,10:30:00,40765,40820,40760,40815,801
13/03/2007,10:45:00,40810,40815,40785,40805,1161
13/03/2007,11:00:00,40805,40900,40805,40845,1815
13/03/2007,11:15:00,40845,40875,40835,40850,792
13/03/2007,11:30:00,40850,40870,40820,40830,332
13/03/2007,11:45:00,40830,40835,40775,40790,1182
13/03/2007,12:00:00,40785,40785,40625,40660,1045
13/03/2007,12:15:00,40650,40655,40550,40630,2066
13/03/2007,12:30:00,40625,40625,40530,40555,2427
13/03/2007,12:45:00,40545,40555,40450,40540,1725
13/03/2007,13:00:00,40540,40575,40530,40540,1025
13/03/2007,13:15:00,40535,40600,40500,40530,1184
13/03/2007,13:30:00,40530,40550,40435,40520,1652
13/03/2007,13:45:00,40515,40545,40460,40465,1332
13/03/2007,14:00:00,40465,40490,40405,40425,2418
13/03/2007,14:15:00,40430,40490,40410,40450,464
13/03/2007,14:30:00,40455,40540,40425,40525,1372
13/03/2007,14:45:00,40525,40575,40500,40560,1343
13/03/2007,15:00:00,40560,40585,40510,40585,1068
13/03/2007,15:15:00,40580,40620,40555,40595,1016
13/03/2007,15:30:00,40600,40620,40555,40575,803
13/03/2007,15:45:00,40575,40605,40555,40570,625
13/03/2007,16:00:00,40570,40660,40555,40650,733
13/03/2007,16:15:00,40645,40650,40565,40565,1003
13/03/2007,16:30:00,40565,40620,40560,40610,797
13/03/2007,16:45:00,40610,40610,40515,40550,660
13/03/2007,17:00:00,40555,40575,40480,40480,828
13/03/2007,17:15:00,40490,40490,40275,40280,2281
13/03/2007,17:30:00,40275,40310,40205,40220,949
14/03/2007,09:00:00,40005,40005,39540,39700,3943
14/03/2007,09:15:00,39700,39765,39590,39605,1858
14/03/2007,09:30:00,39610,39770,39575,39720,2118
14/03/2007,09:45:00,39720,39765,39680,39765,1032
14/03/2007,10:00:00,39770,39815,39725,39735,1193
14/03/2007,10:15:00,39730,39750,39645,39710,1494
14/03/2007,10:30:00,39710,39735,39670,39685,729
14/03/2007,10:45:00,39680,39685,39630,39655,1626
14/03/2007,11:00:00,39660,39670,39570,39595,1409
14/03/2007,11:15:00,39600,39680,39595,39660,2051
14/03/2007,11:30:00,39655,39685,39630,39660,1118
14/03/2007,11:45:00,39660,39705,39640,39665,1360
14/03/2007,12:00:00,39660,39685,39640,39665,691
14/03/2007,12:15:00,39670,39735,39665,39725,718
14/03/2007,12:30:00,39725,39730,39570,39625,1068
14/03/2007,12:45:00,39630,39630,39570,39595,622
14/03/2007,13:00:00,39605,39605,39515,39515,911
14/03/2007,13:15:00,39525,39555,39490,39545,1150
14/03/2007,13:30:00,39545,39660,39545,39570,2199
14/03/2007,13:45:00,39575,39620,39555,39605,3355
14/03/2007,14:00:00,39605,39685,39595,39675,1111
14/03/2007,14:15:00,39680,39720,39665,39680,2003
14/03/2007,14:30:00,39680,39770,39670,39710,1533
14/03/2007,14:45:00,39705,39715,39610,39650,1663
14/03/2007,15:00:00,39645,39645,39485,39630,1526
14/03/2007,15:15:00,39630,39680,39585,39620,1316
14/03/2007,15:30:00,39630,39730,39610,39695,1772
14/03/2007,15:45:00,39690,39700,39650,39650,961
14/03/2007,16:00:00,39655,39675,39605,39650,915
14/03/2007,16:15:00,39655,39670,39565,39580,1182
14/03/2007,16:30:00,39585,39585,39465,39550,1439
14/03/2007,16:45:00,39555,39565,39440,39500,1223
14/03/2007,17:00:00,39505,39505,39330,39330,1582
14/03/2007,17:15:00,39330,39365,39255,39270,1699
14/03/2007,17:30:00,39300,39350,39250,39350,863
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/01/2007,15:20:00,42170,42190,42170,42190,96
19/01/2007,15:40:00,42195,42210,42140,42160,722
19/01/2007,16:00:00,42165,42330,42165,42240,2207
19/01/2007,16:20:00,42235,42340,42220,42305,1151
19/01/2007,16:40:00,42305,42405,42300,42325,1194
19/01/2007,17:00:00,42325,42370,42290,42295,808
19/01/2007,17:20:00,42295,42365,42275,42285,785
22/01/2007,09:00:00,42420,42460,42290,42445,1337
22/01/2007,09:20:00,42450,42465,42400,42445,681
22/01/2007,09:40:00,42445,42445,42395,42430,525
22/01/2007,10:00:00,42425,42430,42375,42380,696
22/01/2007,10:20:00,42385,42445,42375,42445,358
22/01/2007,10:40:00,42445,42455,42415,42445,326
22/01/2007,11:00:00,42445,42520,42445,42510,569
22/01/2007,11:20:00,42510,42540,42500,42510,440
22/01/2007,11:40:00,42515,42515,42485,42490,325
22/01/2007,12:00:00,42490,42490,42465,42470,232
22/01/2007,12:20:00,42470,42490,42465,42480,109
22/01/2007,12:40:00,42485,42485,42460,42465,409
22/01/2007,13:00:00,42465,42480,42445,42470,198
22/01/2007,13:20:00,42475,42485,42465,42480,154
22/01/2007,13:40:00,42475,42500,42475,42490,86
22/01/2007,14:00:00,42490,42515,42475,42515,106
22/01/2007,14:20:00,42510,42515,42490,42510,374
22/01/2007,14:40:00,42505,42525,42500,42515,138
22/01/2007,15:00:00,42510,42515,42490,42500,126
22/01/2007,15:20:00,42500,42515,42455,42455,424
22/01/2007,15:40:00,42450,42455,42410,42450,751
22/01/2007,16:00:00,42450,42460,42300,42320,1980
22/01/2007,16:20:00,42320,42355,42200,42230,1622
22/01/2007,16:40:00,42235,42270,42190,42265,1137
22/01/2007,17:00:00,42265,42270,42175,42255,980
22/01/2007,17:20:00,42260,42265,42180,42210,839
23/01/2007,09:00:00,42270,42285,42175,42175,1075
23/01/2007,09:20:00,42175,42340,42175,42315,1000
23/01/2007,09:40:00,42320,42390,42295,42375,876
23/01/2007,10:00:00,42375,42440,42360,42440,928
23/01/2007,10:20:00,42440,42440,42360,42360,637
23/01/2007,10:40:00,42360,42375,42320,42345,610
23/01/2007,11:00:00,42340,42370,42330,42345,500
23/01/2007,11:20:00,42350,42350,42220,42255,983
23/01/2007,11:40:00,42255,42260,42210,42220,803
23/01/2007,12:00:00,42220,42250,42140,42150,1048
23/01/2007,12:20:00,42150,42160,42095,42115,826
23/01/2007,12:40:00,42110,42150,42110,42150,661
23/01/2007,13:00:00,42150,42155,42110,42115,302
23/01/2007,13:20:00,42115,42150,42075,42140,317
23/01/2007,13:40:00,42145,42150,42120,42125,169
23/01/2007,14:00:00,42125,42135,42100,42110,179
23/01/2007,14:20:00,42115,42265,42110,42260,637
23/01/2007,14:40:00,42255,42265,42205,42205,411
23/01/2007,15:00:00,42210,42220,42195,42205,317
23/01/2007,15:20:00,42215,42280,42210,42240,739
23/01/2007,15:40:00,42240,42335,42205,42320,862
23/01/2007,16:00:00,42320,42330,42215,42265,1275
23/01/2007,16:20:00,42270,42295,42225,42275,917
23/01/2007,16:40:00,42270,42285,42180,42190,1273
23/01/2007,17:00:00,42190,42335,42185,42305,857
23/01/2007,17:20:00,42305,42325,42285,42305,620
23/01/2007,17:40:00,42310,42310,42310,42310,1
24/01/2007,09:00:00,42400,42515,42400,42470,1313
24/01/2007,09:20:00,42465,42515,42445,42510,750
24/01/2007,09:40:00,42505,42540,42490,42520,985
24/01/2007,10:00:00,42515,42525,42420,42430,894
24/01/2007,10:20:00,42430,42470,42425,42435,608
24/01/2007,10:40:00,42430,42485,42420,42460,424
24/01/2007,11:00:00,42470,42495,42455,42485,226
24/01/2007,11:20:00,42490,42525,42485,42515,274
24/01/2007,11:40:00,42510,42570,42505,42555,797
24/01/2007,12:00:00,42555,42580,42545,42570,414
24/01/2007,12:20:00,42565,42565,42540,42565,214
24/01/2007,12:40:00,42565,42620,42565,42605,595
24/01/2007,13:00:00,42605,42615,42575,42585,367
24/01/2007,13:20:00,42585,42610,42585,42610,161
24/01/2007,13:40:00,42615,42615,42580,42580,265
24/01/2007,14:00:00,42585,42605,42565,42595,234
24/01/2007,14:20:00,42595,42715,42595,42700,1027
24/01/2007,14:40:00,42700,42705,42660,42670,391
24/01/2007,15:00:00,42675,42700,42660,42695,289
24/01/2007,15:20:00,42695,42695,42660,42675,380
24/01/2007,15:40:00,42675,42735,42655,42675,1160
24/01/2007,16:00:00,42675,42715,42660,42705,770
24/01/2007,16:20:00,42705,42735,42665,42695,781
24/01/2007,16:40:00,42700,42750,42675,42745,750
24/01/2007,17:00:00,42745,42785,42740,42750,736
24/01/2007,17:20:00,42750,42795,42745,42775,771
25/01/2007,09:00:00,42785,42830,42725,42725,890
25/01/2007,09:20:00,42725,42740,42680,42720,946
25/01/2007,09:40:00,42725,42775,42725,42765,448
25/01/2007,10:00:00,42755,42860,42710,42850,1196
25/01/2007,10:20:00,42845,42860,42825,42850,351
25/01/2007,10:40:00,42850,42875,42815,42820,428
25/01/2007,11:00:00,42815,42920,42815,42880,1134
25/01/2007,11:20:00,42875,42875,42810,42830,523
25/01/2007,11:40:00,42830,42845,42790,42835,424
25/01/2007,12:00:00,42840,42840,42805,42805,148
25/01/2007,12:20:00,42805,42825,42790,42795,192
25/01/2007,12:40:00,42790,42810,42775,42780,118
25/01/2007,13:00:00,42780,42795,42755,42760,261
25/01/2007,13:20:00,42765,42770,42730,42750,177
25/01/2007,13:40:00,42750,42750,42690,42710,469
25/01/2007,14:00:00,42710,42720,42665,42690,482
25/01/2007,14:20:00,42690,42765,42690,42735,605
25/01/2007,14:40:00,42740,42755,42655,42685,534
25/01/2007,15:00:00,42690,42730,42685,42710,220
25/01/2007,15:20:00,42715,42755,42705,42720,359
25/01/2007,15:40:00,42720,42765,42710,42725,506
25/01/2007,16:00:00,42725,42745,42630,42635,1293
25/01/2007,16:20:00,42630,42640,42560,42565,977
25/01/2007,16:40:00,42565,42620,42520,42620,552
25/01/2007,17:00:00,42630,42650,42595,42625,437
25/01/2007,17:20:00,42630,42650,42550,42600,782
26/01/2007,09:00:00,42480,42495,42275,42330,1944
26/01/2007,09:20:00,42330,42445,42325,42420,1084
26/01/2007,09:40:00,42420,42435,42365,42425,822
26/01/2007,10:00:00,42425,42435,42380,42385,660
26/01/2007,10:20:00,42385,42475,42360,42445,696
26/01/2007,10:40:00,42450,42520,42450,42500,707
26/01/2007,11:00:00,42505,42515,42465,42500,523
26/01/2007,11:20:00,42500,42540,42480,42495,514
26/01/2007,11:40:00,42490,42510,42480,42485,205
26/01/2007,12:00:00,42485,42505,42460,42470,368
26/01/2007,12:20:00,42475,42480,42445,42470,297
26/01/2007,12:40:00,42475,42510,42455,42500,183
26/01/2007,13:00:00,42500,42525,42495,42520,134
26/01/2007,13:20:00,42525,42530,42475,42480,205
26/01/2007,13:40:00,42475,42485,42450,42450,164
26/01/2007,14:00:00,42450,42540,42440,42540,442
26/01/2007,14:20:00,42535,42545,42475,42530,564
26/01/2007,14:40:00,42530,42600,42505,42595,615
26/01/2007,15:00:00,42595,42600,42540,42550,384
26/01/2007,15:20:00,42545,42555,42510,42510,423
26/01/2007,15:40:00,42515,42520,42355,42410,1458
26/01/2007,16:00:00,42415,42470,42270,42325,2385
26/01/2007,16:20:00,42330,42485,42325,42485,1204
26/01/2007,16:40:00,42485,42485,42370,42380,1019
26/01/2007,17:00:00,42380,42405,42320,42405,1022
26/01/2007,17:20:00,42410,42410,42330,42330,634
29/01/2007,09:00:00,42460,42475,42310,42395,896
29/01/2007,09:20:00,42390,42435,42390,42435,537
29/01/2007,09:40:00,42435,42485,42435,42480,622
29/01/2007,10:00:00,42485,42545,42465,42525,844
29/01/2007,10:20:00,42520,42555,42490,42550,660
29/01/2007,10:40:00,42545,42575,42530,42555,674
29/01/2007,11:00:00,42550,42580,42515,42520,475
29/01/2007,11:20:00,42510,42515,42470,42500,452
29/01/2007,11:40:00,42500,42520,42490,42495,171
29/01/2007,12:00:00,42495,42515,42450,42475,367
29/01/2007,12:20:00,42480,42510,42475,42475,202
29/01/2007,12:40:00,42470,42490,42470,42475,62
29/01/2007,13:00:00,42470,42490,42465,42490,80
29/01/2007,13:20:00,42490,42510,42475,42480,158
29/01/2007,13:40:00,42480,42480,42425,42430,279
29/01/2007,14:00:00,42430,42435,42395,42415,344
29/01/2007,14:20:00,42415,42440,42400,42440,222
29/01/2007,14:40:00,42440,42460,42415,42430,205
29/01/2007,15:00:00,42425,42450,42395,42400,300
29/01/2007,15:20:00,42400,42440,42385,42420,533
29/01/2007,15:40:00,42425,42500,42425,42445,915
29/01/2007,16:00:00,42435,42500,42435,42435,710
29/01/2007,16:20:00,42430,42455,42360,42405,948
29/01/2007,16:40:00,42410,42480,42410,42450,742
29/01/2007,17:00:00,42450,42475,42420,42460,635
29/01/2007,17:20:00,42465,42470,42425,42435,409
30/01/2007,09:00:00,42400,42400,42350,42360,874
30/01/2007,09:20:00,42355,42355,42210,42230,1205
30/01/2007,09:40:00,42230,42305,42215,42265,743
30/01/2007,10:00:00,42260,42285,42230,42245,577
30/01/2007,10:20:00,42240,42270,42225,42255,562
30/01/2007,10:40:00,42250,42315,42250,42305,624
30/01/2007,11:00:00,42310,42315,42290,42300,206
30/01/2007,11:20:00,42295,42295,42245,42255,387
30/01/2007,11:40:00,42250,42250,42230,42235,251
30/01/2007,12:00:00,42235,42250,42225,42250,240
30/01/2007,12:20:00,42250,42275,42250,42265,151
30/01/2007,12:40:00,42260,42320,42260,42310,398
30/01/2007,13:00:00,42310,42420,42310,42400,674
30/01/2007,13:20:00,42400,42500,42390,42465,999
30/01/2007,13:40:00,42460,42515,42440,42510,408
30/01/2007,14:00:00,42515,42520,42455,42470,726
30/01/2007,14:20:00,42475,42500,42465,42475,319
30/01/2007,14:40:00,42475,42475,42425,42460,585
30/01/2007,15:00:00,42465,42470,42440,42445,328
30/01/2007,15:20:00,42450,42480,42415,42425,704
30/01/2007,15:40:00,42425,42455,42395,42430,957
30/01/2007,16:00:00,42415,42510,42405,42490,1177
30/01/2007,16:20:00,42490,42520,42470,42485,905
30/01/2007,16:40:00,42485,42485,42380,42420,1015
30/01/2007,17:00:00,42420,42520,42415,42500,1166
30/01/2007,17:20:00,42500,42520,42450,42460,707
31/01/2007,09:00:00,42430,42550,42430,42535,949
31/01/2007,09:20:00,42535,42535,42410,42425,741
31/01/2007,09:40:00,42425,42460,42390,42450,635
31/01/2007,10:00:00,42450,42495,42420,42490,836
31/01/2007,10:20:00,42490,42520,42475,42515,785
31/01/2007,10:40:00,42515,42520,42480,42500,707
31/01/2007,11:00:00,42500,42505,42425,42460,864
31/01/2007,11:20:00,42460,42480,42450,42480,256
31/01/2007,11:40:00,42480,42485,42450,42470,394
31/01/2007,12:00:00,42465,42480,42440,42455,489
31/01/2007,12:20:00,42455,42510,42450,42490,346
31/01/2007,12:40:00,42485,42500,42460,42480,231
31/01/2007,13:00:00,42485,42485,42435,42475,312
31/01/2007,13:20:00,42475,42480,42440,42465,228
31/01/2007,13:40:00,42465,42465,42435,42435,172
31/01/2007,14:00:00,42430,42455,42425,42445,224
31/01/2007,14:20:00,42450,42500,42425,42485,963
31/01/2007,14:40:00,42490,42535,42440,42455,567
31/01/2007,15:00:00,42455,42480,42450,42475,276
31/01/2007,15:20:00,42480,42485,42450,42480,361
31/01/2007,15:40:00,42470,42480,42350,42435,1545
31/01/2007,16:00:00,42430,42515,42410,42490,1046
31/01/2007,16:20:00,42490,42595,42475,42570,1332
31/01/2007,16:40:00,42565,42570,42510,42530,806
31/01/2007,17:00:00,42535,42535,42445,42445,749
31/01/2007,17:20:00,42445,42450,42330,42390,1568
01/02/2007,09:00:00,42600,42760,42600,42710,1584
01/02/2007,09:20:00,42715,42720,42650,42670,615
01/02/2007,09:40:00,42670,42725,42655,42710,644
01/02/2007,10:00:00,42710,42750,42710,42735,612
01/02/2007,10:20:00,42735,42745,42715,42725,323
01/02/2007,10:40:00,42730,42750,42705,42720,443
01/02/2007,11:00:00,42720,42740,42715,42720,321
01/02/2007,11:20:00,42715,42750,42705,42730,509
01/02/2007,11:40:00,42735,42740,42720,42735,214
01/02/2007,12:00:00,42735,42775,42715,42755,673
01/02/2007,12:20:00,42755,42780,42745,42755,363
01/02/2007,12:40:00,42755,42760,42740,42755,170
01/02/2007,13:00:00,42760,42760,42730,42735,189
01/02/2007,13:20:00,42730,42740,42725,42725,90
01/02/2007,13:40:00,42725,42725,42705,42720,90
01/02/2007,14:00:00,42720,42730,42705,42710,183
01/02/2007,14:20:00,42710,42755,42700,42745,295
01/02/2007,14:40:00,42745,42765,42725,42755,246
01/02/2007,15:00:00,42745,42765,42720,42730,189
01/02/2007,15:20:00,42725,42755,42720,42735,284
01/02/2007,15:40:00,42745,42765,42720,42755,508
01/02/2007,16:00:00,42750,42755,42685,42735,1070
01/02/2007,16:20:00,42735,42745,42700,42730,652
01/02/2007,16:40:00,42730,42750,42715,42720,485
01/02/2007,17:00:00,42715,42725,42645,42660,854
01/02/2007,17:20:00,42655,42680,42625,42675,793
01/02/2007,17:40:00,42675,42675,42675,42675,1
02/02/2007,09:00:00,42740,42760,42705,42725,1001
02/02/2007,09:20:00,42725,42765,42710,42755,470
02/02/2007,09:40:00,42755,42760,42720,42725,326
02/02/2007,10:00:00,42725,42750,42710,42730,415
02/02/2007,10:20:00,42725,42765,42725,42760,407
02/02/2007,10:40:00,42760,42775,42745,42760,463
02/02/2007,11:00:00,42760,42800,42755,42785,503
02/02/2007,11:20:00,42785,42790,42755,42765,153
02/02/2007,11:40:00,42765,42780,42760,42775,87
02/02/2007,12:00:00,42780,42785,42765,42765,92
02/02/2007,12:20:00,42765,42835,42765,42820,345
02/02/2007,12:40:00,42820,42850,42810,42830,298
02/02/2007,13:00:00,42830,42840,42830,42830,184
02/02/2007,13:20:00,42830,42830,42800,42810,205
02/02/2007,13:40:00,42810,42810,42785,42795,173
02/02/2007,14:00:00,42790,42795,42715,42730,406
02/02/2007,14:20:00,42725,42840,42710,42820,1210
02/02/2007,14:40:00,42820,42835,42785,42820,558
02/02/2007,15:00:00,42825,42850,42815,42820,487
02/02/2007,15:20:00,42820,42860,42790,42800,787
02/02/2007,15:40:00,42795,42840,42755,42775,553
02/02/2007,16:00:00,42760,42880,42755,42830,1013
02/02/2007,16:20:00,42830,42865,42820,42830,494
02/02/2007,16:40:00,42830,42835,42790,42800,487
02/02/2007,17:00:00,42800,42810,42770,42785,487
02/02/2007,17:20:00,42785,42790,42740,42790,665
05/02/2007,09:00:00,42715,42760,42655,42700,915
05/02/2007,09:20:00,42695,42770,42690,42740,629
05/02/2007,09:40:00,42745,42765,42725,42750,391
05/02/2007,10:00:00,42755,42755,42690,42705,657
05/02/2007,10:20:00,42710,42745,42700,42740,235
05/02/2007,10:40:00,42745,42750,42720,42735,240
05/02/2007,11:00:00,42740,42745,42725,42745,159
05/02/2007,11:20:00,42740,42795,42740,42785,368
05/02/2007,11:40:00,42790,42795,42755,42760,441
05/02/2007,12:00:00,42755,42775,42715,42765,609
05/02/2007,12:20:00,42765,42775,42745,42750,133
05/02/2007,12:40:00,42745,42765,42735,42765,133
05/02/2007,13:00:00,42765,42765,42745,42750,147
05/02/2007,13:20:00,42755,42765,42745,42760,70
05/02/2007,13:40:00,42765,42780,42750,42775,127
05/02/2007,14:00:00,42780,42815,42770,42810,353
05/02/2007,14:20:00,42810,42830,42810,42825,230
05/02/2007,14:40:00,42825,42830,42810,42830,181
05/02/2007,15:00:00,42830,42875,42825,42870,358
05/02/2007,15:20:00,42870,42880,42840,42855,538
05/02/2007,15:40:00,42855,42880,42820,42840,502
05/02/2007,16:00:00,42835,42855,42795,42840,884
05/02/2007,16:20:00,42840,42935,42840,42920,1183
05/02/2007,16:40:00,42920,42925,42860,42885,719
05/02/2007,17:00:00,42880,42895,42865,42880,589
05/02/2007,17:20:00,42870,42880,42845,42870,603
06/02/2007,09:00:00,42890,42970,42865,42950,1158
06/02/2007,09:20:00,42950,42980,42920,42930,704
06/02/2007,09:40:00,42930,42945,42910,42925,392
06/02/2007,10:00:00,42930,42930,42860,42870,901
06/02/2007,10:20:00,42865,42905,42850,42905,397
06/02/2007,10:40:00,42905,42940,42905,42935,274
06/02/2007,11:00:00,42935,42985,42935,42975,494
06/02/2007,11:20:00,42975,42990,42965,42975,365
06/02/2007,11:40:00,42975,42985,42960,42970,243
06/02/2007,12:00:00,42965,42965,42940,42950,205
06/02/2007,12:20:00,42950,42955,42920,42925,242
06/02/2007,12:40:00,42930,42930,42910,42915,146
06/02/2007,13:00:00,42920,42925,42900,42915,104
06/02/2007,13:20:00,42910,42925,42905,42915,81
06/02/2007,13:40:00,42910,42915,42890,42905,166
06/02/2007,14:00:00,42905,42910,42885,42910,253
06/02/2007,14:20:00,42915,42935,42910,42915,195
06/02/2007,14:40:00,42910,42910,42885,42895,123
06/02/2007,15:00:00,42895,42925,42890,42890,124
06/02/2007,15:20:00,42890,42905,42855,42885,432
06/02/2007,15:40:00,42885,42920,42875,42885,532
06/02/2007,16:00:00,42880,42885,42790,42820,1217
06/02/2007,16:20:00,42820,42855,42815,42820,560
06/02/2007,16:40:00,42820,42830,42725,42735,1127
06/02/2007,17:00:00,42730,42785,42710,42765,939
06/02/2007,17:20:00,42760,42790,42755,42775,674
07/02/2007,09:00:00,42840,42850,42810,42815,603
07/02/2007,09:20:00,42815,42845,42795,42830,465
07/02/2007,09:40:00,42820,42845,42805,42820,270
07/02/2007,10:00:00,42820,42855,42815,42855,309
07/02/2007,10:20:00,42855,42870,42845,42870,475
07/02/2007,10:40:00,42865,42870,42850,42860,308
07/02/2007,11:00:00,42855,42875,42845,42870,262
07/02/2007,11:20:00,42870,42885,42865,42870,148
07/02/2007,11:40:00,42875,42890,42865,42870,264
07/02/2007,12:00:00,42865,42870,42855,42865,114
07/02/2007,12:20:00,42870,42870,42850,42860,90
07/02/2007,12:40:00,42860,42865,42830,42835,159
07/02/2007,13:00:00,42835,42835,42810,42830,136
07/02/2007,13:20:00,42825,42835,42815,42835,133
07/02/2007,13:40:00,42835,42840,42820,42830,123
07/02/2007,14:00:00,42835,42860,42825,42830,173
07/02/2007,14:20:00,42825,42890,42815,42885,388
07/02/2007,14:40:00,42885,42930,42880,42915,776
07/02/2007,15:00:00,42915,42975,42910,42960,678
07/02/2007,15:20:00,42960,42965,42930,42935,392
07/02/2007,15:40:00,42930,42945,42900,42915,686
07/02/2007,16:00:00,42920,42950,42890,42945,664
07/02/2007,16:20:00,42950,43000,42935,42995,810
07/02/2007,16:40:00,42990,43030,42985,42995,1136
07/02/2007,17:00:00,42990,43020,42985,43000,519
07/02/2007,17:20:00,43000,43055,42985,43050,1025
08/02/2007,09:00:00,43015,43035,42980,42990,594
08/02/2007,09:20:00,42995,43020,42985,43005,337
08/02/2007,09:40:00,43010,43045,43005,43045,301
08/02/2007,10:00:00,43040,43060,43015,43015,436
08/02/2007,10:20:00,43015,43025,42965,42970,436
08/02/2007,10:40:00,42970,42975,42905,42910,646
08/02/2007,11:00:00,42910,42945,42910,42925,520
08/02/2007,11:20:00,42930,42930,42880,42895,593
08/02/2007,11:40:00,42900,42915,42845,42860,442
08/02/2007,12:00:00,42855,42855,42785,42790,933
08/02/2007,12:20:00,42790,42825,42775,42780,478
08/02/2007,12:40:00,42775,42775,42750,42765,510
08/02/2007,13:00:00,42765,42775,42670,42675,933
08/02/2007,13:20:00,42670,42675,42610,42640,1090
08/02/2007,13:40:00,42640,42675,42570,42590,849
08/02/2007,14:00:00,42590,42635,42585,42615,395
08/02/2007,14:20:00,42610,42675,42595,42655,697
08/02/2007,14:40:00,42655,42675,42610,42620,581
08/02/2007,15:00:00,42620,42625,42540,42610,1363
08/02/2007,15:20:00,42605,42660,42595,42650,659
08/02/2007,15:40:00,42650,42665,42565,42610,693
08/02/2007,16:00:00,42615,42705,42590,42605,1177
08/02/2007,16:20:00,42600,42650,42590,42650,1002
08/02/2007,16:40:00,42650,42665,42565,42600,902
08/02/2007,17:00:00,42595,42630,42555,42610,919
08/02/2007,17:20:00,42600,42655,42600,42600,781
09/02/2007,09:00:00,42750,42835,42740,42825,1060
09/02/2007,09:20:00,42820,42830,42795,42805,457
09/02/2007,09:40:00,42805,42865,42780,42860,681
09/02/2007,10:00:00,42865,42915,42865,42895,918
09/02/2007,10:20:00,42895,42920,42875,42875,396
09/02/2007,10:40:00,42875,42890,42860,42865,274
09/02/2007,11:00:00,42860,42920,42860,42900,515
09/02/2007,11:20:00,42900,42920,42890,42900,547
09/02/2007,11:40:00,42895,42900,42870,42890,182
09/02/2007,12:00:00,42890,42895,42885,42885,64
09/02/2007,12:20:00,42880,42895,42870,42890,166
09/02/2007,12:40:00,42895,42895,42880,42890,87
09/02/2007,13:00:00,42885,42885,42870,42880,66
09/02/2007,13:20:00,42880,42890,42860,42890,102
09/02/2007,13:40:00,42890,42890,42850,42885,176
09/02/2007,14:00:00,42890,42915,42875,42900,211
09/02/2007,14:20:00,42900,42900,42880,42900,128
09/02/2007,14:40:00,42905,42905,42865,42875,255
09/02/2007,15:00:00,42880,42905,42880,42880,206
09/02/2007,15:20:00,42880,42950,42875,42920,477
09/02/2007,15:40:00,42925,42935,42885,42890,497
09/02/2007,16:00:00,42895,42920,42880,42890,507
09/02/2007,16:20:00,42890,42915,42860,42870,565
09/02/2007,16:40:00,42875,42880,42845,42850,496
09/02/2007,17:00:00,42850,42910,42845,42895,504
09/02/2007,17:20:00,42895,42915,42860,42915,523
12/02/2007,09:00:00,42825,42825,42710,42725,898
12/02/2007,09:20:00,42730,42745,42650,42655,779
12/02/2007,09:40:00,42655,42665,42560,42585,1268
12/02/2007,10:00:00,42585,42605,42545,42595,1076
12/02/2007,10:20:00,42590,42650,42575,42645,854
12/02/2007,10:40:00,42650,42670,42640,42660,505
12/02/2007,11:00:00,42655,42660,42615,42650,324
12/02/2007,11:20:00,42645,42655,42625,42625,163
12/02/2007,11:40:00,42625,42640,42610,42630,192
12/02/2007,12:00:00,42625,42640,42610,42610,183
12/02/2007,12:20:00,42610,42635,42605,42635,86
12/02/2007,12:40:00,42635,42635,42625,42630,44
12/02/2007,13:00:00,42630,42640,42615,42635,104
12/02/2007,13:20:00,42640,42640,42620,42630,109
12/02/2007,13:40:00,42630,42660,42625,42655,205
12/02/2007,14:00:00,42655,42690,42645,42665,264
12/02/2007,14:20:00,42670,42685,42665,42675,137
12/02/2007,14:40:00,42675,42675,42655,42665,137
12/02/2007,15:00:00,42660,42675,42640,42675,137
12/02/2007,15:20:00,42675,42680,42660,42670,326
12/02/2007,15:40:00,42675,42675,42590,42610,919
12/02/2007,16:00:00,42610,42645,42560,42630,1186
12/02/2007,16:20:00,42630,42640,42590,42595,647
12/02/2007,16:40:00,42595,42630,42575,42595,724
12/02/2007,17:00:00,42590,42620,42580,42605,495
12/02/2007,17:20:00,42605,42630,42595,42620,693
13/02/2007,09:00:00,42700,42725,42665,42680,772
13/02/2007,09:20:00,42680,42695,42655,42665,433
13/02/2007,09:40:00,42665,42775,42665,42760,886
13/02/2007,10:00:00,42760,42795,42755,42760,494
13/02/2007,10:20:00,42760,42765,42725,42730,595
13/02/2007,10:40:00,42735,42735,42675,42685,632
13/02/2007,11:00:00,42685,42695,42640,42655,645
13/02/2007,11:20:00,42655,42665,42630,42650,777
13/02/2007,11:40:00,42655,42670,42630,42635,464
13/02/2007,12:00:00,42635,42680,42620,42675,326
13/02/2007,12:20:00,42675,42690,42665,42675,159
13/02/2007,12:40:00,42685,42705,42665,42670,201
13/02/2007,13:00:00,42670,42680,42650,42660,94
13/02/2007,13:20:00,42660,42665,42645,42660,69
13/02/2007,13:40:00,42660,42660,42645,42650,86
13/02/2007,14:00:00,42650,42665,42640,42645,146
13/02/2007,14:20:00,42645,42660,42615,42635,295
13/02/2007,14:40:00,42630,42665,42615,42640,285
13/02/2007,15:00:00,42645,42670,42640,42645,169
13/02/2007,15:20:00,42645,42720,42640,42710,525
13/02/2007,15:40:00,42710,42740,42690,42735,864
13/02/2007,16:00:00,42740,42770,42730,42755,708
13/02/2007,16:20:00,42750,42750,42690,42710,575
13/02/2007,16:40:00,42710,42755,42690,42720,491
13/02/2007,17:00:00,42715,42750,42695,42735,471
13/02/2007,17:20:00,42740,42850,42730,42825,996
14/02/2007,09:00:00,42915,42940,42875,42900,702
14/02/2007,09:20:00,42905,42915,42890,42895,409
14/02/2007,09:40:00,42900,42950,42885,42935,602
14/02/2007,10:00:00,42935,42945,42890,42910,471
14/02/2007,10:20:00,42910,42930,42905,42915,293
14/02/2007,10:40:00,42915,42925,42900,42905,329
14/02/2007,11:00:00,42910,42915,42885,42915,511
14/02/2007,11:20:00,42915,42920,42895,42905,281
14/02/2007,11:40:00,42900,42915,42860,42885,468
14/02/2007,12:00:00,42885,42890,42875,42880,219
14/02/2007,12:20:00,42880,42885,42855,42875,413
14/02/2007,12:40:00,42875,42890,42865,42880,166
14/02/2007,13:00:00,42885,42900,42875,42890,154
14/02/2007,13:20:00,42890,42895,42880,42885,104
14/02/2007,13:40:00,42880,42890,42870,42880,127
14/02/2007,14:00:00,42885,42910,42880,42890,223
14/02/2007,14:20:00,42895,42905,42870,42885,278
14/02/2007,14:40:00,42880,42885,42855,42865,177
14/02/2007,15:00:00,42865,42870,42840,42860,333
14/02/2007,15:20:00,42855,42890,42855,42875,320
14/02/2007,15:40:00,42875,42880,42850,42860,273
14/02/2007,16:00:00,42865,43000,42860,42960,2386
14/02/2007,16:20:00,42965,42970,42945,42960,600
14/02/2007,16:40:00,42960,42970,42940,42970,617
14/02/2007,17:00:00,42970,43055,42945,43035,1278
14/02/2007,17:20:00,43035,43055,42995,43005,1191
15/02/2007,09:00:00,43045,43110,43020,43040,742
15/02/2007,09:20:00,43040,43050,42995,43010,669
15/02/2007,09:40:00,43010,43010,42940,42955,656
15/02/2007,10:00:00,42955,42980,42945,42980,361
15/02/2007,10:20:00,42985,42985,42950,42965,323
15/02/2007,10:40:00,42965,42965,42935,42950,581
15/02/2007,11:00:00,42950,42965,42880,42895,767
15/02/2007,11:20:00,42895,42930,42895,42925,389
15/02/2007,11:40:00,42930,42945,42910,42920,271
15/02/2007,12:00:00,42920,42925,42900,42900,163
15/02/2007,12:20:00,42900,42930,42895,42930,161
15/02/2007,12:40:00,42935,42965,42930,42960,291
15/02/2007,13:00:00,42965,42980,42950,42955,183
15/02/2007,13:20:00,42955,42970,42950,42965,144
15/02/2007,13:40:00,42965,42975,42960,42965,68
15/02/2007,14:00:00,42960,42960,42915,42925,215
15/02/2007,14:20:00,42925,42970,42925,42955,378
15/02/2007,14:40:00,42955,42975,42940,42965,213
15/02/2007,15:00:00,42965,42970,42935,42950,451
15/02/2007,15:20:00,42950,42965,42920,42920,586
15/02/2007,15:40:00,42925,42945,42885,42940,815
15/02/2007,16:00:00,42935,42995,42935,42985,761
15/02/2007,16:20:00,42980,42985,42940,42950,479
15/02/2007,16:40:00,42950,42965,42890,42910,738
15/02/2007,17:00:00,42910,42970,42905,42960,716
15/02/2007,17:20:00,42960,43000,42955,42995,543
16/02/2007,09:00:00,42935,42995,42935,42995,1200
16/02/2007,09:20:00,42995,42995,42950,42960,384
16/02/2007,09:40:00,42955,42990,42930,42980,531
16/02/2007,10:00:00,42985,42995,42960,42980,290
16/02/2007,10:20:00,42975,42980,42960,42970,132
16/02/2007,10:40:00,42965,42990,42965,42985,243
16/02/2007,11:00:00,42985,42990,42970,42980,313
16/02/2007,11:20:00,42985,43040,42975,43030,513
16/02/2007,11:40:00,43030,43070,43025,43050,708
16/02/2007,12:00:00,43045,43045,43030,43035,263
16/02/2007,12:20:00,43035,43050,43030,43030,188
16/02/2007,12:40:00,43025,43025,42995,43005,244
16/02/2007,13:00:00,43005,43025,43005,43020,148
16/02/2007,13:20:00,43020,43030,43015,43025,68
16/02/2007,13:40:00,43025,43040,43025,43035,92
16/02/2007,14:00:00,43035,43055,43030,43040,180
16/02/2007,14:20:00,43040,43040,42995,43025,374
16/02/2007,14:40:00,43025,43035,42985,42990,236
16/02/2007,15:00:00,42995,43025,42990,43015,207
16/02/2007,15:20:00,43010,43015,42965,42980,423
16/02/2007,15:40:00,42980,42985,42950,42960,463
16/02/2007,16:00:00,42965,42975,42905,42940,871
16/02/2007,16:20:00,42935,42965,42925,42940,420
16/02/2007,16:40:00,42940,42980,42925,42970,424
16/02/2007,17:00:00,42965,42990,42960,42965,255
16/02/2007,17:20:00,42965,43005,42950,43000,533
19/02/2007,09:00:00,43070,43070,43035,43040,368
19/02/2007,09:20:00,43040,43090,43020,43080,451
19/02/2007,09:40:00,43080,43080,43045,43065,297
19/02/2007,10:00:00,43060,43135,43050,43120,756
19/02/2007,10:20:00,43120,43125,43090,43115,355
19/02/2007,10:40:00,43115,43120,43090,43095,201
19/02/2007,11:00:00,43090,43095,43065,43075,305
19/02/2007,11:20:00,43075,43075,43030,43040,440
19/02/2007,11:40:00,43040,43060,43025,43055,284
19/02/2007,12:00:00,43050,43065,43045,43055,122
19/02/2007,12:20:00,43060,43070,43055,43070,54
19/02/2007,12:40:00,43060,43070,43050,43065,113
19/02/2007,13:00:00,43070,43070,43050,43060,97
19/02/2007,13:20:00,43060,43080,43060,43075,98
19/02/2007,13:40:00,43070,43070,43060,43065,69
19/02/2007,14:00:00,43065,43065,43060,43065,56
19/02/2007,14:20:00,43065,43065,43040,43040,175
19/02/2007,14:40:00,43040,43040,43000,43005,348
19/02/2007,15:00:00,43005,43010,42980,43005,406
19/02/2007,15:20:00,43005,43030,43005,43025,203
19/02/2007,15:40:00,43025,43040,43025,43035,143
19/02/2007,16:00:00,43035,43035,43020,43025,177
19/02/2007,16:20:00,43025,43045,43025,43035,102
19/02/2007,16:40:00,43035,43080,43025,43070,399
19/02/2007,17:00:00,43075,43085,43060,43060,374
19/02/2007,17:20:00,43065,43115,43065,43100,721
20/02/2007,09:00:00,43075,43105,43025,43040,500
20/02/2007,09:20:00,43035,43035,43015,43025,328
20/02/2007,09:40:00,43025,43065,43025,43055,242
20/02/2007,10:00:00,43055,43060,43005,43015,221
20/02/2007,10:20:00,43010,43020,42975,43010,485
20/02/2007,10:40:00,43010,43010,42960,42970,377
20/02/2007,11:00:00,42965,42985,42950,42960,496
20/02/2007,11:20:00,42960,42965,42935,42950,320
20/02/2007,11:40:00,42950,42955,42850,42880,898
20/02/2007,12:00:00,42880,42880,42780,42800,799
20/02/2007,12:20:00,42800,42810,42725,42740,855
20/02/2007,12:40:00,42740,42750,42695,42730,778
20/02/2007,13:00:00,42735,42760,42730,42740,259
20/02/2007,13:20:00,42745,42775,42745,42765,197
20/02/2007,13:40:00,42770,42800,42760,42790,156
20/02/2007,14:00:00,42790,42790,42750,42755,204
20/02/2007,14:20:00,42760,42770,42740,42755,251
20/02/2007,14:40:00,42755,42755,42705,42715,358
20/02/2007,15:00:00,42710,42755,42710,42735,641
20/02/2007,15:20:00,42735,42740,42710,42725,618
20/02/2007,15:40:00,42720,42720,42590,42605,1685
20/02/2007,16:00:00,42605,42630,42530,42620,1481
20/02/2007,16:20:00,42615,42645,42595,42620,583
20/02/2007,16:40:00,42620,42660,42595,42650,622
20/02/2007,17:00:00,42650,42740,42640,42740,799
20/02/2007,17:20:00,42745,42825,42725,42825,1021
20/02/2007,17:40:00,42820,42820,42820,42820,1
21/02/2007,09:00:00,42835,42905,42775,42840,1171
21/02/2007,09:20:00,42835,42860,42785,42805,595
21/02/2007,09:40:00,42800,42830,42800,42810,364
21/02/2007,10:00:00,42810,42855,42805,42855,310
21/02/2007,10:20:00,42855,42860,42840,42845,162
21/02/2007,10:40:00,42845,42865,42835,42845,213
21/02/2007,11:00:00,42845,42850,42810,42810,386
21/02/2007,11:20:00,42810,42835,42800,42815,219
21/02/2007,11:40:00,42805,42815,42720,42735,506
21/02/2007,12:00:00,42730,42730,42685,42710,433
21/02/2007,12:20:00,42710,42715,42665,42675,270
21/02/2007,12:40:00,42675,42690,42665,42670,191
21/02/2007,13:00:00,42670,42690,42670,42675,159
21/02/2007,13:20:00,42670,42675,42605,42625,349
21/02/2007,13:40:00,42625,42655,42625,42645,104
21/02/2007,14:00:00,42645,42650,42630,42650,248
21/02/2007,14:20:00,42655,42675,42445,42465,1567
21/02/2007,14:40:00,42465,42495,42360,42415,1794
21/02/2007,15:00:00,42415,42435,42335,42435,1179
21/02/2007,15:20:00,42430,42445,42335,42415,1168
21/02/2007,15:40:00,42415,42425,42330,42395,1220
21/02/2007,16:00:00,42385,42480,42375,42465,1365
21/02/2007,16:20:00,42465,42465,42355,42365,1161
21/02/2007,16:40:00,42360,42415,42285,42400,1698
21/02/2007,17:00:00,42400,42435,42335,42425,991
21/02/2007,17:20:00,42430,42435,42350,42390,990
21/02/2007,17:40:00,42395,42395,42395,42395,1
22/02/2007,09:00:00,42505,42635,42480,42610,1461
22/02/2007,09:20:00,42610,42610,42525,42525,605
22/02/2007,09:40:00,42520,42560,42520,42555,335
22/02/2007,10:00:00,42555,42580,42555,42560,374
22/02/2007,10:20:00,42560,42600,42555,42580,379
22/02/2007,10:40:00,42580,42595,42555,42575,418
22/02/2007,11:00:00,42580,42630,42575,42595,990
22/02/2007,11:20:00,42600,42630,42590,42600,439
22/02/2007,11:40:00,42605,42605,42580,42590,396
22/02/2007,12:00:00,42590,42660,42590,42635,566
22/02/2007,12:20:00,42635,42645,42625,42640,155
22/02/2007,12:40:00,42640,42665,42625,42630,182
22/02/2007,13:00:00,42625,42645,42625,42640,88
22/02/2007,13:20:00,42640,42655,42630,42635,108
22/02/2007,13:40:00,42630,42630,42615,42620,140
22/02/2007,14:00:00,42625,42630,42595,42600,229
22/02/2007,14:20:00,42600,42695,42590,42680,557
22/02/2007,14:40:00,42675,42675,42595,42625,403
22/02/2007,15:00:00,42625,42685,42625,42670,276
22/02/2007,15:20:00,42665,42695,42655,42655,340
22/02/2007,15:40:00,42655,42775,42635,42760,1118
22/02/2007,16:00:00,42760,42810,42665,42665,1700
22/02/2007,16:20:00,42665,42700,42610,42640,1537
22/02/2007,16:40:00,42645,42760,42640,42740,901
22/02/2007,17:00:00,42740,42750,42590,42590,1206
22/02/2007,17:20:00,42585,42590,42470,42475,1630
23/02/2007,09:00:00,42575,42680,42575,42650,1137
23/02/2007,09:20:00,42650,42655,42565,42595,668
23/02/2007,09:40:00,42595,42600,42480,42485,826
23/02/2007,10:00:00,42485,42550,42475,42490,1092
23/02/2007,10:20:00,42490,42515,42450,42470,892
23/02/2007,10:40:00,42475,42525,42460,42480,712
23/02/2007,11:00:00,42480,42495,42470,42475,206
23/02/2007,11:20:00,42480,42510,42470,42500,243
23/02/2007,11:40:00,42500,42500,42460,42470,307
23/02/2007,12:00:00,42470,42520,42460,42505,409
23/02/2007,12:20:00,42500,42515,42495,42510,357
23/02/2007,12:40:00,42515,42540,42515,42525,145
23/02/2007,13:00:00,42525,42560,42525,42555,170
23/02/2007,13:20:00,42560,42575,42555,42570,180
23/02/2007,13:40:00,42575,42615,42575,42615,255
23/02/2007,14:00:00,42610,42625,42585,42595,347
23/02/2007,14:20:00,42600,42630,42595,42625,354
23/02/2007,14:40:00,42625,42720,42625,42715,546
23/02/2007,15:00:00,42715,42720,42670,42680,568
23/02/2007,15:20:00,42680,42685,42590,42610,707
23/02/2007,15:40:00,42610,42615,42560,42575,936
23/02/2007,16:00:00,42570,42615,42545,42590,921
23/02/2007,16:20:00,42590,42590,42510,42560,1223
23/02/2007,16:40:00,42555,42585,42525,42560,985
23/02/2007,17:00:00,42555,42595,42535,42590,583
23/02/2007,17:20:00,42590,42625,42560,42585,576
26/02/2007,09:00:00,42640,42725,42635,42710,825
26/02/2007,09:20:00,42710,42750,42695,42750,591
26/02/2007,09:40:00,42750,42820,42745,42785,868
26/02/2007,10:00:00,42790,42930,42775,42905,1320
26/02/2007,10:20:00,42905,42920,42880,42905,905
26/02/2007,10:40:00,42910,42920,42875,42880,512
26/02/2007,11:00:00,42880,42920,42880,42895,541
26/02/2007,11:20:00,42895,42910,42880,42900,362
26/02/2007,11:40:00,42900,42960,42895,42925,470
26/02/2007,12:00:00,42920,42925,42900,42925,243
26/02/2007,12:20:00,42925,42925,42905,42910,128
26/02/2007,12:40:00,42905,42925,42905,42910,73
26/02/2007,13:00:00,42910,42910,42895,42905,110
26/02/2007,13:20:00,42905,42920,42905,42905,75
26/02/2007,13:40:00,42905,42930,42900,42925,115
26/02/2007,14:00:00,42925,42965,42920,42955,263
26/02/2007,14:20:00,42960,42975,42940,42945,281
26/02/2007,14:40:00,42940,42960,42940,42945,139
26/02/2007,15:00:00,42945,42955,42940,42950,151
26/02/2007,15:20:00,42950,42975,42945,42965,291
26/02/2007,15:40:00,42960,42960,42860,42865,898
26/02/2007,16:00:00,42865,42925,42845,42915,780
26/02/2007,16:20:00,42915,42945,42845,42855,951
26/02/2007,16:40:00,42855,42905,42825,42895,918
26/02/2007,17:00:00,42900,42930,42900,42905,602
26/02/2007,17:20:00,42900,42930,42895,42915,697
27/02/2007,09:00:00,42700,42740,42540,42565,2362
27/02/2007,09:20:00,42570,42590,42550,42570,1380
27/02/2007,09:40:00,42570,42580,42400,42440,1995
27/02/2007,10:00:00,42440,42515,42425,42500,1235
27/02/2007,10:20:00,42505,42520,42380,42410,1389
27/02/2007,10:40:00,42405,42445,42390,42435,1092
27/02/2007,11:00:00,42440,42440,42395,42400,768
27/02/2007,11:20:00,42395,42435,42370,42420,679
27/02/2007,11:40:00,42420,42455,42400,42450,495
27/02/2007,12:00:00,42450,42460,42395,42420,403
27/02/2007,12:20:00,42420,42435,42395,42395,288
27/02/2007,12:40:00,42395,42400,42310,42315,749
27/02/2007,13:00:00,42315,42350,42280,42345,788
27/02/2007,13:20:00,42345,42345,42255,42290,812
27/02/2007,13:40:00,42295,42300,42265,42290,220
27/02/2007,14:00:00,42290,42325,42265,42265,320
27/02/2007,14:20:00,42265,42270,42090,42090,2402
27/02/2007,14:40:00,42085,42135,41960,41985,1953
27/02/2007,15:00:00,41985,42010,41920,41985,1679
27/02/2007,15:20:00,41985,42010,41850,41855,1682
27/02/2007,15:40:00,41855,41915,41815,41840,1880
27/02/2007,16:00:00,41845,41965,41845,41905,2101
27/02/2007,16:20:00,41910,41940,41810,41865,1833
27/02/2007,16:40:00,41865,41900,41785,41790,2193
27/02/2007,17:00:00,41790,41795,41675,41715,2259
27/02/2007,17:20:00,41710,41735,41630,41730,1744
28/02/2007,09:00:00,41550,41550,40750,41120,3611
28/02/2007,09:20:00,41115,41280,41000,41080,3544
28/02/2007,09:40:00,41080,41190,40980,41170,2689
28/02/2007,10:00:00,41165,41305,41105,41130,2225
28/02/2007,10:20:00,41130,41220,41105,41210,1479
28/02/2007,10:40:00,41210,41365,41195,41330,1408
28/02/2007,11:00:00,41330,41465,41330,41375,1820
28/02/2007,11:20:00,41375,41405,41320,41395,1145
28/02/2007,11:40:00,41395,41410,41315,41325,767
28/02/2007,12:00:00,41320,41545,41320,41540,984
28/02/2007,12:20:00,41535,41655,41530,41590,1858
28/02/2007,12:40:00,41595,41595,41465,41470,808
28/02/2007,13:00:00,41465,41490,41335,41395,1223
28/02/2007,13:20:00,41395,41485,41380,41485,673
28/02/2007,13:40:00,41480,41535,41465,41535,428
28/02/2007,14:00:00,41535,41565,41430,41485,721
28/02/2007,14:20:00,41490,41585,41410,41445,1463
28/02/2007,14:40:00,41450,41525,41420,41450,997
28/02/2007,15:00:00,41450,41455,41395,41435,756
28/02/2007,15:20:00,41435,41530,41375,41485,1143
28/02/2007,15:40:00,41490,41490,41065,41270,4071
28/02/2007,16:00:00,41270,41275,41090,41265,3370
28/02/2007,16:20:00,41265,41385,41170,41285,2351
28/02/2007,16:40:00,41285,41430,41285,41345,2106
28/02/2007,17:00:00,41350,41360,41295,41320,1398
28/02/2007,17:20:00,41315,41335,41100,41110,1456
01/03/2007,09:00:00,41250,41270,41110,41225,2378
01/03/2007,09:20:00,41225,41350,41220,41320,1454
01/03/2007,09:40:00,41320,41340,41260,41275,834
01/03/2007,10:00:00,41275,41430,41240,41415,1306
01/03/2007,10:20:00,41415,41465,41400,41400,1026
01/03/2007,10:40:00,41410,41435,41350,41360,1043
01/03/2007,11:00:00,41360,41470,41360,41450,882
01/03/2007,11:20:00,41455,41480,41420,41475,704
01/03/2007,11:40:00,41480,41535,41470,41495,799
01/03/2007,12:00:00,41490,41490,41395,41410,743
01/03/2007,12:20:00,41405,41405,41285,41290,961
01/03/2007,12:40:00,41295,41330,41135,41210,1622
01/03/2007,13:00:00,41215,41215,41065,41125,1757
01/03/2007,13:20:00,41125,41145,40835,40840,2392
01/03/2007,13:40:00,40845,40845,40490,40505,4685
01/03/2007,14:00:00,40500,40675,40330,40635,3371
01/03/2007,14:20:00,40640,40760,40515,40680,2605
01/03/2007,14:40:00,40680,40685,40560,40610,1370
01/03/2007,15:00:00,40605,40605,40355,40450,1262
01/03/2007,15:20:00,40450,40460,40120,40260,3806
01/03/2007,15:40:00,40260,40375,40105,40330,2348
01/03/2007,16:00:00,40330,40710,40330,40710,3451
01/03/2007,16:20:00,40710,40720,40490,40585,2254
01/03/2007,16:40:00,40585,40775,40560,40735,2118
01/03/2007,17:00:00,40735,40755,40555,40695,1803
01/03/2007,17:20:00,40690,40815,40680,40680,2060
02/03/2007,09:00:00,40770,40950,40760,40930,2543
02/03/2007,09:20:00,40935,40940,40860,40925,1816
02/03/2007,09:40:00,40915,40945,40810,40880,1744
02/03/2007,10:00:00,40885,40900,40680,40710,1853
02/03/2007,10:20:00,40705,40745,40570,40635,2601
02/03/2007,10:40:00,40635,40640,40415,40450,2496
02/03/2007,11:00:00,40450,40670,40425,40620,1629
02/03/2007,11:20:00,40630,40700,40580,40615,1135
02/03/2007,11:40:00,40610,40765,40585,40740,894
02/03/2007,12:00:00,40745,40755,40620,40720,701
02/03/2007,12:20:00,40720,40720,40540,40590,832
02/03/2007,12:40:00,40590,40630,40420,40480,1276
02/03/2007,13:00:00,40470,40480,40365,40435,1791
02/03/2007,13:20:00,40435,40570,40435,40545,800
02/03/2007,13:40:00,40550,40555,40465,40510,626
02/03/2007,14:00:00,40510,40510,40350,40350,677
02/03/2007,14:20:00,40360,40450,40295,40390,1459
02/03/2007,14:40:00,40390,40400,40315,40340,1397
02/03/2007,15:00:00,40350,40460,40350,40460,886
02/03/2007,15:20:00,40465,40565,40445,40515,1412
02/03/2007,15:40:00,40510,40610,40490,40555,1653
02/03/2007,16:00:00,40560,40720,40425,40570,2265
02/03/2007,16:20:00,40570,40635,40475,40570,1505
02/03/2007,16:40:00,40560,40705,40535,40645,1461
02/03/2007,17:00:00,40640,40695,40560,40695,1024
02/03/2007,17:20:00,40695,40705,40525,40540,1084
05/03/2007,09:00:00,40205,40205,39835,39975,3369
05/03/2007,09:20:00,39980,40055,39940,40035,1710
05/03/2007,09:40:00,40035,40100,39955,40065,1504
05/03/2007,10:00:00,40070,40160,40005,40005,1665
05/03/2007,10:20:00,40015,40080,39970,40015,1957
05/03/2007,10:40:00,40010,40070,39935,39975,1150
05/03/2007,11:00:00,39975,40030,39955,39990,1000
05/03/2007,11:20:00,39995,40000,39860,39890,992
05/03/2007,11:40:00,39890,39990,39870,39990,794
05/03/2007,12:00:00,39995,40030,39960,39970,632
05/03/2007,12:20:00,39970,40035,39940,40025,428
05/03/2007,12:40:00,40030,40045,40000,40030,361
05/03/2007,13:00:00,40020,40020,39960,39975,355
05/03/2007,13:20:00,39975,40000,39950,39975,500
05/03/2007,13:40:00,39975,40015,39970,40010,369
05/03/2007,14:00:00,40000,40035,39995,40025,377
05/03/2007,14:20:00,40015,40120,40015,40090,725
05/03/2007,14:40:00,40090,40175,40090,40175,917
05/03/2007,15:00:00,40175,40210,40050,40090,1274
05/03/2007,15:20:00,40090,40140,40005,40105,1425
05/03/2007,15:40:00,40110,40190,40065,40180,1415
05/03/2007,16:00:00,40175,40330,40055,40270,2425
05/03/2007,16:20:00,40270,40270,40100,40165,1618
05/03/2007,16:40:00,40165,40210,40125,40200,1286
05/03/2007,17:00:00,40200,40315,40160,40305,1634
05/03/2007,17:20:00,40305,40330,40120,40130,1552
06/03/2007,09:00:00,40250,40550,40250,40400,2564
06/03/2007,09:20:00,40400,40445,40375,40395,1241
06/03/2007,09:40:00,40400,40455,40340,40430,1255
06/03/2007,10:00:00,40440,40470,40350,40455,1352
06/03/2007,10:20:00,40460,40520,40435,40480,812
06/03/2007,10:40:00,40490,40520,40480,40505,628
06/03/2007,11:00:00,40505,40510,40390,40415,656
06/03/2007,11:20:00,40415,40450,40395,40425,371
06/03/2007,11:40:00,40430,40590,40430,40505,1145
06/03/2007,12:00:00,40505,40565,40505,40540,698
06/03/2007,12:20:00,40540,40560,40515,40540,318
06/03/2007,12:40:00,40545,40610,40510,40525,568
06/03/2007,13:00:00,40525,40545,40515,40530,166
06/03/2007,13:20:00,40530,40540,40515,40520,176
06/03/2007,13:40:00,40530,40545,40505,40515,351
06/03/2007,14:00:00,40515,40515,40440,40470,593
06/03/2007,14:20:00,40470,40475,40325,40355,1432
06/03/2007,14:40:00,40360,40470,40350,40425,872
06/03/2007,15:00:00,40425,40435,40375,40435,514
06/03/2007,15:20:00,40440,40535,40435,40490,1245
06/03/2007,15:40:00,40495,40525,40395,40445,1194
06/03/2007,16:00:00,40445,40450,40350,40410,1842
06/03/2007,16:20:00,40415,40465,40385,40420,1161
06/03/2007,16:40:00,40420,40430,40350,40360,843
06/03/2007,17:00:00,40360,40420,40355,40400,666
06/03/2007,17:20:00,40400,40460,40390,40435,903
07/03/2007,09:00:00,40545,40575,40330,40345,1777
07/03/2007,09:20:00,40340,40365,40255,40355,1544
07/03/2007,09:40:00,40355,40405,40320,40390,1327
07/03/2007,10:00:00,40390,40420,40325,40385,878
07/03/2007,10:20:00,40385,40445,40370,40420,716
07/03/2007,10:40:00,40420,40460,40385,40405,646
07/03/2007,11:00:00,40405,40460,40395,40450,386
07/03/2007,11:20:00,40450,40480,40390,40400,691
07/03/2007,11:40:00,40400,40405,40355,40370,431
07/03/2007,12:00:00,40370,40385,40325,40365,601
07/03/2007,12:20:00,40360,40360,40260,40320,842
07/03/2007,12:40:00,40320,40325,40280,40325,250
07/03/2007,13:00:00,40330,40335,40280,40300,153
07/03/2007,13:20:00,40300,40335,40295,40315,187
07/03/2007,13:40:00,40315,40345,40285,40320,407
07/03/2007,14:00:00,40315,40355,40280,40295,372
07/03/2007,14:20:00,40295,40345,40295,40315,393
07/03/2007,14:40:00,40315,40325,40290,40310,229
07/03/2007,15:00:00,40315,40350,40315,40335,348
07/03/2007,15:20:00,40335,40385,40325,40340,600
07/03/2007,15:40:00,40340,40425,40340,40370,1037
07/03/2007,16:00:00,40360,40420,40325,40390,914
07/03/2007,16:20:00,40400,40530,40400,40505,1429
07/03/2007,16:40:00,40510,40515,40420,40435,977
07/03/2007,17:00:00,40435,40435,40360,40425,1154
07/03/2007,17:20:00,40420,40420,40365,40370,666
08/03/2007,09:00:00,40580,40610,40550,40575,502
08/03/2007,09:20:00,40570,40590,40540,40560,671
08/03/2007,09:40:00,40555,40685,40535,40670,934
08/03/2007,10:00:00,40675,40765,40665,40735,1277
08/03/2007,10:20:00,40740,40775,40730,40745,682
08/03/2007,10:40:00,40745,40820,40745,40765,1103
08/03/2007,11:00:00,40770,40770,40720,40730,445
08/03/2007,11:20:00,40730,40755,40725,40735,259
08/03/2007,11:40:00,40735,40740,40705,40740,210
08/03/2007,12:00:00,40740,40790,40735,40735,468
08/03/2007,12:20:00,40735,40770,40735,40765,211
08/03/2007,12:40:00,40775,40775,40750,40755,200
08/03/2007,13:00:00,40755,40770,40750,40760,135
08/03/2007,13:20:00,40760,40770,40750,40760,97
08/03/2007,13:40:00,40760,40780,40710,40735,555
08/03/2007,14:00:00,40735,40810,40725,40795,386
08/03/2007,14:20:00,40795,40800,40765,40770,299
08/03/2007,14:40:00,40770,40795,40700,40790,1048
08/03/2007,15:00:00,40795,40825,40760,40780,745
08/03/2007,15:20:00,40780,40800,40755,40780,599
08/03/2007,15:40:00,40785,40815,40765,40780,637
08/03/2007,16:00:00,40780,40875,40770,40870,1029
08/03/2007,16:20:00,40870,40945,40860,40925,1439
08/03/2007,16:40:00,40925,40940,40880,40910,834
08/03/2007,17:00:00,40915,40935,40865,40865,826
08/03/2007,17:20:00,40865,40940,40855,40935,1227
09/03/2007,09:00:00,40880,40965,40770,40785,1516
09/03/2007,09:20:00,40785,40795,40695,40700,1384
09/03/2007,09:40:00,40700,40715,40605,40670,1644
09/03/2007,10:00:00,40670,40710,40640,40665,1085
09/03/2007,10:20:00,40665,40665,40590,40620,975
09/03/2007,10:40:00,40625,40655,40570,40645,826
09/03/2007,11:00:00,40650,40655,40615,40635,260
09/03/2007,11:20:00,40635,40655,40610,40615,334
09/03/2007,11:40:00,40615,40685,40610,40665,521
09/03/2007,12:00:00,40660,40670,40625,40625,205
09/03/2007,12:20:00,40630,40640,40615,40630,206
09/03/2007,12:40:00,40630,40655,40615,40655,272
09/03/2007,13:00:00,40655,40665,40635,40660,137
09/03/2007,13:20:00,40660,40665,40640,40640,69
09/03/2007,13:40:00,40640,40645,40625,40635,142
09/03/2007,14:00:00,40630,40640,40615,40620,164
09/03/2007,14:20:00,40615,40945,40605,40870,2199
09/03/2007,14:40:00,40865,40925,40855,40920,1501
09/03/2007,15:00:00,40920,40995,40915,40940,1159
09/03/2007,15:20:00,40940,41050,40925,40975,1291
09/03/2007,15:40:00,40970,41025,40830,40830,1326
09/03/2007,16:00:00,40835,40870,40690,40730,2514
09/03/2007,16:20:00,40740,40845,40730,40835,995
09/03/2007,16:40:00,40830,40945,40830,40900,1080
09/03/2007,17:00:00,40900,40925,40825,40905,1039
09/03/2007,17:20:00,40900,40920,40840,40910,926
12/03/2007,09:00:00,41035,41105,41035,41080,1322
12/03/2007,09:20:00,41070,41160,41070,41115,1092
12/03/2007,09:40:00,41115,41130,41065,41100,1194
12/03/2007,10:00:00,41100,41100,40995,40995,979
12/03/2007,10:20:00,40995,41000,40935,40945,1965
12/03/2007,10:40:00,40945,40980,40910,40920,1011
12/03/2007,11:00:00,40920,40930,40855,40860,1028
12/03/2007,11:20:00,40860,40920,40845,40900,831
12/03/2007,11:40:00,40900,40960,40870,40955,581
12/03/2007,12:00:00,40960,40980,40925,40940,538
12/03/2007,12:20:00,40945,40970,40895,40910,271
12/03/2007,12:40:00,40910,40955,40910,40940,349
12/03/2007,13:00:00,40940,40950,40915,40930,196
12/03/2007,13:20:00,40925,40925,40675,40760,2466
12/03/2007,13:40:00,40765,40795,40745,40775,859
12/03/2007,14:00:00,40765,40765,40705,40725,1360
12/03/2007,14:20:00,40725,40845,40695,40815,1461
12/03/2007,14:40:00,40820,40880,40650,40680,1972
12/03/2007,15:00:00,40680,40735,40630,40705,1590
12/03/2007,15:20:00,40710,40820,40705,40775,1249
12/03/2007,15:40:00,40770,40785,40715,40775,879
12/03/2007,16:00:00,40770,40835,40735,40745,876
12/03/2007,16:20:00,40750,40760,40680,40745,1957
12/03/2007,16:40:00,40740,40755,40690,40740,655
12/03/2007,17:00:00,40740,40820,40715,40800,1894
12/03/2007,17:20:00,40800,40805,40705,40720,1404
13/03/2007,09:00:00,40730,40790,40595,40615,2805
13/03/2007,09:20:00,40615,40695,40600,40665,2420
13/03/2007,09:40:00,40665,40710,40620,40710,1018
13/03/2007,10:00:00,40705,40790,40680,40755,1042
13/03/2007,10:20:00,40755,40805,40740,40805,702
13/03/2007,10:40:00,40805,40820,40785,40805,1691
13/03/2007,11:00:00,40805,40900,40805,40865,2251
13/03/2007,11:20:00,40865,40870,40820,40825,540
13/03/2007,11:40:00,40825,40840,40775,40790,1330
13/03/2007,12:00:00,40785,40785,40550,40585,2214
13/03/2007,12:20:00,40590,40655,40570,40610,1748
13/03/2007,12:40:00,40615,40615,40450,40540,3301
13/03/2007,13:00:00,40540,40575,40500,40515,1191
13/03/2007,13:20:00,40510,40600,40435,40525,2426
13/03/2007,13:40:00,40525,40545,40460,40465,1576
13/03/2007,14:00:00,40465,40490,40405,40465,2596
13/03/2007,14:20:00,40470,40500,40425,40480,1367
13/03/2007,14:40:00,40495,40575,40490,40560,1634
13/03/2007,15:00:00,40560,40620,40510,40615,1420
13/03/2007,15:20:00,40610,40620,40555,40560,1327
13/03/2007,15:40:00,40560,40605,40555,40570,765
13/03/2007,16:00:00,40570,40660,40555,40615,1350
13/03/2007,16:20:00,40615,40620,40560,40620,886
13/03/2007,16:40:00,40615,40615,40515,40550,957
13/03/2007,17:00:00,40555,40575,40435,40440,1494
13/03/2007,17:20:00,40440,40440,40205,40220,2564
14/03/2007,09:00:00,40005,40005,39540,39760,4567
14/03/2007,09:20:00,39745,39770,39575,39725,2665
14/03/2007,09:40:00,39720,39765,39670,39765,1719
14/03/2007,10:00:00,39770,39815,39675,39700,1915
14/03/2007,10:20:00,39700,39720,39645,39705,1250
14/03/2007,10:40:00,39705,39735,39630,39655,1877
14/03/2007,11:00:00,39660,39670,39570,39660,1973
14/03/2007,11:20:00,39665,39685,39630,39655,2205
14/03/2007,11:40:00,39655,39705,39635,39665,1760
14/03/2007,12:00:00,39660,39715,39640,39710,959
14/03/2007,12:20:00,39705,39735,39675,39675,1084
14/03/2007,12:40:00,39685,39690,39570,39595,1056
14/03/2007,13:00:00,39605,39605,39500,39535,1222
14/03/2007,13:20:00,39540,39660,39490,39640,2696
14/03/2007,13:40:00,39635,39650,39555,39605,3697
14/03/2007,14:00:00,39605,39700,39595,39675,2468
14/03/2007,14:20:00,39675,39770,39670,39715,1860
14/03/2007,14:40:00,39720,39750,39610,39650,1982
14/03/2007,15:00:00,39645,39645,39485,39630,1954
14/03/2007,15:20:00,39630,39730,39585,39700,1693
14/03/2007,15:40:00,39705,39720,39650,39650,1928
14/03/2007,16:00:00,39655,39675,39605,39635,1083
14/03/2007,16:20:00,39630,39645,39465,39525,2071
14/03/2007,16:40:00,39530,39580,39440,39500,1605
14/03/2007,17:00:00,39505,39505,39325,39350,2201
14/03/2007,17:20:00,39345,39355,39250,39350,1943
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/01/2007,09:00:00,42445,42600,42445,42565,1501
15/01/2007,09:30:00,42565,42595,42540,42565,757
15/01/2007,10:00:00,42565,42565,42535,42555,373
15/01/2007,10:30:00,42555,42560,42505,42525,518
15/01/2007,11:00:00,42525,42570,42515,42560,398
15/01/2007,11:30:00,42560,42565,42530,42530,257
15/01/2007,12:00:00,42530,42540,42495,42510,293
15/01/2007,12:30:00,42510,42535,42495,42530,318
15/01/2007,13:00:00,42530,42530,42510,42520,154
15/01/2007,13:30:00,42520,42540,42515,42540,161
15/01/2007,14:00:00,42540,42565,42540,42550,204
15/01/2007,14:30:00,42550,42560,42540,42545,160
15/01/2007,15:00:00,42550,42575,42540,42555,202
15/01/2007,15:30:00,42560,42590,42545,42585,246
15/01/2007,16:00:00,42585,42590,42565,42580,152
15/01/2007,16:30:00,42585,42605,42575,42605,402
15/01/2007,17:00:00,42600,42620,42550,42555,769
15/01/2007,17:30:00,42550,42555,42520,42530,264
16/01/2007,09:00:00,42570,42605,42465,42470,1658
16/01/2007,09:30:00,42470,42545,42445,42530,1078
16/01/2007,10:00:00,42525,42545,42475,42490,683
16/01/2007,10:30:00,42490,42555,42480,42545,438
16/01/2007,11:00:00,42550,42570,42530,42545,481
16/01/2007,11:30:00,42540,42575,42540,42565,256
16/01/2007,12:00:00,42560,42570,42555,42565,168
16/01/2007,12:30:00,42565,42570,42540,42555,171
16/01/2007,13:00:00,42550,42565,42525,42535,157
16/01/2007,13:30:00,42525,42540,42515,42530,139
16/01/2007,14:00:00,42530,42560,42515,42520,187
16/01/2007,14:30:00,42515,42515,42435,42445,1426
16/01/2007,15:00:00,42450,42485,42425,42470,810
16/01/2007,15:30:00,42470,42545,42455,42520,1118
16/01/2007,16:00:00,42520,42520,42415,42450,1286
16/01/2007,16:30:00,42445,42470,42320,42340,1549
16/01/2007,17:00:00,42340,42415,42325,42365,1278
16/01/2007,17:30:00,42365,42435,42360,42415,376
17/01/2007,09:00:00,42400,42460,42385,42410,961
17/01/2007,09:30:00,42410,42425,42335,42350,787
17/01/2007,10:00:00,42350,42350,42255,42270,1100
17/01/2007,10:30:00,42270,42310,42265,42280,624
17/01/2007,11:00:00,42275,42315,42275,42305,303
17/01/2007,11:30:00,42305,42305,42260,42280,275
17/01/2007,12:00:00,42275,42305,42275,42290,318
17/01/2007,12:30:00,42290,42300,42265,42275,398
17/01/2007,13:00:00,42275,42295,42270,42290,142
17/01/2007,13:30:00,42290,42300,42250,42250,251
17/01/2007,14:00:00,42250,42255,42165,42195,755
17/01/2007,14:30:00,42190,42190,41920,41930,3027
17/01/2007,15:00:00,41940,42040,41915,41965,1302
17/01/2007,15:30:00,41965,42045,41955,42020,1128
17/01/2007,16:00:00,42015,42015,41880,41890,1651
17/01/2007,16:30:00,41890,41920,41810,41890,1683
17/01/2007,17:00:00,41890,41995,41885,41955,1819
17/01/2007,17:30:00,41945,42015,41930,41930,686
18/01/2007,09:00:00,42150,42200,42090,42120,1631
18/01/2007,09:30:00,42125,42125,42055,42095,840
18/01/2007,10:00:00,42090,42125,42065,42085,683
18/01/2007,10:30:00,42090,42110,42075,42100,442
18/01/2007,11:00:00,42100,42175,42100,42145,896
18/01/2007,11:30:00,42150,42165,42145,42160,408
18/01/2007,12:00:00,42155,42165,42125,42155,536
18/01/2007,12:30:00,42155,42155,42120,42130,506
18/01/2007,13:00:00,42125,42140,42125,42130,371
18/01/2007,13:30:00,42140,42170,42130,42130,306
18/01/2007,14:00:00,42135,42140,42100,42115,457
18/01/2007,14:30:00,42110,42195,42075,42165,1405
18/01/2007,15:00:00,42165,42235,42155,42165,1165
18/01/2007,15:30:00,42160,42210,42125,42160,1264
18/01/2007,16:00:00,42160,42160,41880,41970,3287
18/01/2007,16:30:00,41975,41980,41850,41920,1951
18/01/2007,17:00:00,41925,41995,41905,41925,1626
18/01/2007,17:30:00,41925,41935,41900,41930,347
19/01/2007,09:00:00,41900,41950,41850,41860,1673
19/01/2007,09:30:00,41865,41930,41825,41900,1516
19/01/2007,10:00:00,41900,41955,41890,41925,957
19/01/2007,10:30:00,41915,41950,41890,41930,1095
19/01/2007,11:00:00,41930,41970,41890,41950,874
19/01/2007,11:30:00,41950,42015,41945,41980,792
19/01/2007,12:00:00,41975,42035,41975,42015,478
19/01/2007,12:30:00,42015,42015,41965,41990,403
19/01/2007,13:00:00,41995,42065,41990,42040,496
19/01/2007,13:30:00,42035,42060,42020,42045,281
19/01/2007,14:00:00,42045,42075,42030,42070,283
19/01/2007,14:30:00,42070,42100,42060,42100,518
19/01/2007,15:00:00,42105,42175,42105,42150,1070
19/01/2007,15:30:00,42145,42210,42110,42160,1215
19/01/2007,16:00:00,42165,42330,42165,42280,2706
19/01/2007,16:30:00,42285,42405,42275,42325,1846
19/01/2007,17:00:00,42325,42370,42280,42335,1340
19/01/2007,17:30:00,42335,42340,42275,42285,253
22/01/2007,09:00:00,42420,42460,42290,42420,1666
22/01/2007,09:30:00,42415,42465,42395,42430,877
22/01/2007,10:00:00,42425,42430,42375,42405,920
22/01/2007,10:30:00,42410,42455,42410,42445,460
22/01/2007,11:00:00,42445,42540,42445,42505,854
22/01/2007,11:30:00,42510,42515,42485,42490,480
22/01/2007,12:00:00,42490,42490,42465,42475,289
22/01/2007,12:30:00,42475,42490,42460,42465,461
22/01/2007,13:00:00,42465,42485,42445,42480,293
22/01/2007,13:30:00,42485,42500,42470,42490,145
22/01/2007,14:00:00,42490,42515,42475,42505,414
22/01/2007,14:30:00,42505,42525,42490,42515,204
22/01/2007,15:00:00,42510,42515,42490,42515,181
22/01/2007,15:30:00,42515,42515,42410,42450,1120
22/01/2007,16:00:00,42450,42460,42245,42290,2768
22/01/2007,16:30:00,42290,42300,42190,42265,1971
22/01/2007,17:00:00,42265,42270,42175,42220,1387
22/01/2007,17:30:00,42220,42225,42180,42210,432
23/01/2007,09:00:00,42270,42285,42175,42280,1543
23/01/2007,09:30:00,42280,42390,42270,42375,1408
23/01/2007,10:00:00,42375,42440,42360,42395,1294
23/01/2007,10:30:00,42395,42400,42320,42345,881
23/01/2007,11:00:00,42340,42370,42245,42260,1011
23/01/2007,11:30:00,42260,42270,42210,42220,1275
23/01/2007,12:00:00,42220,42250,42105,42115,1515
23/01/2007,12:30:00,42115,42150,42095,42150,1020
23/01/2007,13:00:00,42150,42155,42075,42125,493
23/01/2007,13:30:00,42130,42150,42120,42125,295
23/01/2007,14:00:00,42125,42200,42100,42195,450
23/01/2007,14:30:00,42195,42265,42195,42205,777
23/01/2007,15:00:00,42210,42235,42195,42220,463
23/01/2007,15:30:00,42220,42335,42205,42320,1455
23/01/2007,16:00:00,42320,42330,42215,42240,1648
23/01/2007,16:30:00,42245,42295,42180,42190,1817
23/01/2007,17:00:00,42190,42335,42185,42300,1240
23/01/2007,17:30:00,42305,42325,42295,42310,238
24/01/2007,09:00:00,42400,42515,42400,42475,1624
24/01/2007,09:30:00,42475,42540,42465,42520,1424
24/01/2007,10:00:00,42515,42525,42420,42450,1161
24/01/2007,10:30:00,42450,42485,42420,42460,765
24/01/2007,11:00:00,42470,42500,42455,42495,283
24/01/2007,11:30:00,42495,42570,42495,42555,1014
24/01/2007,12:00:00,42555,42580,42540,42550,579
24/01/2007,12:30:00,42550,42620,42550,42605,644
24/01/2007,13:00:00,42605,42615,42575,42600,415
24/01/2007,13:30:00,42595,42615,42580,42580,378
24/01/2007,14:00:00,42585,42685,42565,42675,787
24/01/2007,14:30:00,42675,42715,42660,42670,865
24/01/2007,15:00:00,42675,42700,42660,42665,400
24/01/2007,15:30:00,42665,42735,42655,42675,1429
24/01/2007,16:00:00,42675,42715,42660,42675,1102
24/01/2007,16:30:00,42675,42750,42670,42745,1199
24/01/2007,17:00:00,42745,42785,42740,42755,1146
24/01/2007,17:30:00,42755,42795,42755,42775,361
25/01/2007,09:00:00,42785,42830,42680,42700,1510
25/01/2007,09:30:00,42700,42775,42685,42765,774
25/01/2007,10:00:00,42755,42860,42710,42840,1399
25/01/2007,10:30:00,42840,42875,42815,42820,576
25/01/2007,11:00:00,42815,42920,42815,42835,1367
25/01/2007,11:30:00,42835,42845,42790,42835,714
25/01/2007,12:00:00,42840,42840,42790,42810,246
25/01/2007,12:30:00,42815,42825,42775,42780,212
25/01/2007,13:00:00,42780,42795,42740,42740,368
25/01/2007,13:30:00,42740,42755,42690,42710,539
25/01/2007,14:00:00,42710,42740,42665,42725,783
25/01/2007,14:30:00,42730,42765,42655,42685,838
25/01/2007,15:00:00,42690,42730,42685,42715,273
25/01/2007,15:30:00,42720,42765,42705,42725,812
25/01/2007,16:00:00,42725,42745,42575,42595,1933
25/01/2007,16:30:00,42595,42640,42520,42620,889
25/01/2007,17:00:00,42630,42650,42595,42625,748
25/01/2007,17:30:00,42620,42645,42550,42600,471
26/01/2007,09:00:00,42480,42495,42275,42375,2451
26/01/2007,09:30:00,42380,42445,42365,42425,1399
26/01/2007,10:00:00,42425,42435,42360,42420,983
26/01/2007,10:30:00,42420,42520,42420,42500,1080
26/01/2007,11:00:00,42505,42535,42465,42530,820
26/01/2007,11:30:00,42530,42540,42480,42485,422
26/01/2007,12:00:00,42485,42505,42445,42460,545
26/01/2007,12:30:00,42455,42510,42455,42500,303
26/01/2007,13:00:00,42500,42530,42490,42500,212
26/01/2007,13:30:00,42500,42510,42450,42450,291
26/01/2007,14:00:00,42450,42545,42440,42515,553
26/01/2007,14:30:00,42510,42600,42475,42595,1068
26/01/2007,15:00:00,42595,42600,42525,42540,523
26/01/2007,15:30:00,42540,42555,42355,42410,1742
26/01/2007,16:00:00,42415,42470,42270,42400,3049
26/01/2007,16:30:00,42405,42485,42370,42380,1559
26/01/2007,17:00:00,42380,42410,42320,42360,1333
26/01/2007,17:30:00,42360,42375,42330,42330,323
29/01/2007,09:00:00,42460,42475,42310,42400,1169
29/01/2007,09:30:00,42405,42485,42390,42480,886
29/01/2007,10:00:00,42485,42545,42465,42505,1240
29/01/2007,10:30:00,42510,42575,42505,42555,938
29/01/2007,11:00:00,42550,42580,42480,42480,720
29/01/2007,11:30:00,42480,42520,42470,42495,378
29/01/2007,12:00:00,42495,42515,42450,42490,487
29/01/2007,12:30:00,42495,42505,42470,42475,144
29/01/2007,13:00:00,42470,42505,42465,42505,136
29/01/2007,13:30:00,42505,42510,42425,42430,381
29/01/2007,14:00:00,42430,42435,42395,42415,464
29/01/2007,14:30:00,42415,42460,42410,42430,307
29/01/2007,15:00:00,42425,42450,42395,42405,389
29/01/2007,15:30:00,42410,42500,42385,42445,1359
29/01/2007,16:00:00,42435,42500,42405,42410,1143
29/01/2007,16:30:00,42410,42480,42360,42450,1257
29/01/2007,17:00:00,42450,42475,42420,42440,830
29/01/2007,17:30:00,42445,42450,42425,42435,214
30/01/2007,09:00:00,42400,42400,42295,42295,1359
30/01/2007,09:30:00,42295,42305,42210,42265,1463
30/01/2007,10:00:00,42260,42285,42225,42255,964
30/01/2007,10:30:00,42255,42315,42240,42305,799
30/01/2007,11:00:00,42310,42315,42255,42265,498
30/01/2007,11:30:00,42260,42260,42230,42235,346
30/01/2007,12:00:00,42235,42270,42225,42270,344
30/01/2007,12:30:00,42270,42320,42260,42310,445
30/01/2007,13:00:00,42310,42500,42310,42490,1307
30/01/2007,13:30:00,42490,42515,42440,42510,774
30/01/2007,14:00:00,42515,42520,42455,42470,855
30/01/2007,14:30:00,42475,42500,42425,42460,775
30/01/2007,15:00:00,42465,42470,42440,42470,478
30/01/2007,15:30:00,42470,42480,42395,42430,1511
30/01/2007,16:00:00,42415,42520,42405,42480,1587
30/01/2007,16:30:00,42480,42505,42380,42420,1510
30/01/2007,17:00:00,42420,42520,42415,42480,1607
30/01/2007,17:30:00,42475,42475,42450,42460,266
31/01/2007,09:00:00,42430,42550,42430,42465,1366
31/01/2007,09:30:00,42455,42465,42390,42450,959
31/01/2007,10:00:00,42450,42505,42420,42490,1235
31/01/2007,10:30:00,42495,42520,42475,42500,1093
31/01/2007,11:00:00,42500,42505,42425,42460,1023
31/01/2007,11:30:00,42455,42485,42450,42470,491
31/01/2007,12:00:00,42465,42490,42440,42480,666
31/01/2007,12:30:00,42485,42510,42460,42480,400
31/01/2007,13:00:00,42485,42485,42435,42455,427
31/01/2007,13:30:00,42450,42470,42435,42435,285
31/01/2007,14:00:00,42430,42455,42425,42435,445
31/01/2007,14:30:00,42450,42535,42425,42455,1309
31/01/2007,15:00:00,42455,42480,42450,42470,367
31/01/2007,15:30:00,42465,42485,42350,42435,1815
31/01/2007,16:00:00,42430,42530,42410,42515,1425
31/01/2007,16:30:00,42515,42595,42510,42530,1759
31/01/2007,17:00:00,42535,42535,42330,42350,1632
31/01/2007,17:30:00,42350,42425,42340,42390,685
01/02/2007,09:00:00,42600,42760,42600,42690,1903
01/02/2007,09:30:00,42685,42725,42650,42710,940
01/02/2007,10:00:00,42710,42750,42710,42735,821
01/02/2007,10:30:00,42730,42750,42705,42720,557
01/02/2007,11:00:00,42720,42750,42715,42740,569
01/02/2007,11:30:00,42740,42745,42705,42735,475
01/02/2007,12:00:00,42735,42780,42715,42760,913
01/02/2007,12:30:00,42760,42760,42740,42755,293
01/02/2007,13:00:00,42760,42760,42730,42740,232
01/02/2007,13:30:00,42740,42740,42705,42720,137
01/02/2007,14:00:00,42720,42730,42705,42710,213
01/02/2007,14:30:00,42715,42765,42700,42755,511
01/02/2007,15:00:00,42745,42765,42720,42730,253
01/02/2007,15:30:00,42730,42765,42720,42755,728
01/02/2007,16:00:00,42750,42755,42685,42725,1292
01/02/2007,16:30:00,42725,42750,42700,42720,915
01/02/2007,17:00:00,42715,42725,42625,42635,1320
01/02/2007,17:30:00,42635,42680,42625,42675,328
02/02/2007,09:00:00,42740,42760,42705,42730,1231
02/02/2007,09:30:00,42735,42765,42720,42725,566
02/02/2007,10:00:00,42725,42750,42710,42740,589
02/02/2007,10:30:00,42745,42775,42745,42760,696
02/02/2007,11:00:00,42760,42800,42755,42765,621
02/02/2007,11:30:00,42765,42780,42760,42775,122
02/02/2007,12:00:00,42780,42785,42765,42785,165
02/02/2007,12:30:00,42790,42850,42780,42830,570
02/02/2007,13:00:00,42830,42840,42800,42805,329
02/02/2007,13:30:00,42800,42815,42785,42795,233
02/02/2007,14:00:00,42790,42795,42710,42740,706
02/02/2007,14:30:00,42730,42840,42720,42820,1468
02/02/2007,15:00:00,42825,42850,42815,42830,737
02/02/2007,15:30:00,42835,42860,42755,42775,1090
02/02/2007,16:00:00,42760,42880,42755,42825,1285
02/02/2007,16:30:00,42830,42850,42790,42800,709
02/02/2007,17:00:00,42800,42810,42760,42765,847
02/02/2007,17:30:00,42765,42790,42740,42790,305
05/02/2007,09:00:00,42715,42760,42655,42740,1223
05/02/2007,09:30:00,42740,42770,42725,42750,712
05/02/2007,10:00:00,42755,42755,42690,42715,760
05/02/2007,10:30:00,42720,42750,42715,42735,372
05/02/2007,11:00:00,42740,42775,42725,42760,344
05/02/2007,11:30:00,42765,42795,42755,42760,624
05/02/2007,12:00:00,42755,42775,42715,42760,678
05/02/2007,12:30:00,42765,42765,42735,42765,197
05/02/2007,13:00:00,42765,42765,42745,42745,173
05/02/2007,13:30:00,42750,42780,42745,42775,171
05/02/2007,14:00:00,42780,42830,42770,42830,494
05/02/2007,14:30:00,42830,42830,42810,42830,270
05/02/2007,15:00:00,42830,42875,42825,42855,491
05/02/2007,15:30:00,42855,42880,42820,42840,907
05/02/2007,16:00:00,42835,42880,42795,42870,1263
05/02/2007,16:30:00,42875,42935,42860,42885,1523
05/02/2007,17:00:00,42880,42895,42850,42855,837
05/02/2007,17:30:00,42855,42875,42845,42870,355
06/02/2007,09:00:00,42890,42980,42865,42960,1611
06/02/2007,09:30:00,42965,42965,42910,42925,643
06/02/2007,10:00:00,42930,42930,42850,42870,1167
06/02/2007,10:30:00,42870,42940,42870,42935,405
06/02/2007,11:00:00,42935,42985,42935,42980,735
06/02/2007,11:30:00,42975,42990,42960,42970,367
06/02/2007,12:00:00,42965,42965,42920,42920,309
06/02/2007,12:30:00,42920,42940,42910,42915,284
06/02/2007,13:00:00,42920,42925,42900,42915,121
06/02/2007,13:30:00,42920,42925,42890,42905,230
06/02/2007,14:00:00,42905,42930,42885,42930,396
06/02/2007,14:30:00,42930,42935,42885,42895,175
06/02/2007,15:00:00,42895,42925,42890,42900,203
06/02/2007,15:30:00,42895,42920,42855,42885,885
06/02/2007,16:00:00,42880,42885,42790,42845,1525
06/02/2007,16:30:00,42845,42850,42725,42735,1379
06/02/2007,17:00:00,42730,42785,42710,42775,1337
06/02/2007,17:30:00,42770,42790,42760,42775,276
07/02/2007,09:00:00,42840,42850,42810,42835,802
07/02/2007,09:30:00,42830,42845,42795,42820,536
07/02/2007,10:00:00,42820,42865,42815,42865,591
07/02/2007,10:30:00,42865,42870,42850,42860,501
07/02/2007,11:00:00,42855,42885,42845,42870,347
07/02/2007,11:30:00,42865,42890,42865,42870,327
07/02/2007,12:00:00,42865,42870,42850,42855,159
07/02/2007,12:30:00,42855,42865,42830,42835,204
07/02/2007,13:00:00,42835,42835,42810,42825,177
07/02/2007,13:30:00,42820,42840,42820,42830,215
07/02/2007,14:00:00,42835,42860,42815,42825,249
07/02/2007,14:30:00,42830,42930,42830,42915,1088
07/02/2007,15:00:00,42915,42975,42910,42955,774
07/02/2007,15:30:00,42955,42965,42900,42915,982
07/02/2007,16:00:00,42920,42975,42890,42940,971
07/02/2007,16:30:00,42945,43030,42935,42995,1639
07/02/2007,17:00:00,42990,43020,42985,43010,990
07/02/2007,17:30:00,43020,43055,43010,43050,554
08/02/2007,09:00:00,43015,43035,42980,43000,779
08/02/2007,09:30:00,43000,43045,42985,43045,453
08/02/2007,10:00:00,43040,43060,43005,43010,529
08/02/2007,10:30:00,43010,43010,42905,42910,989
08/02/2007,11:00:00,42910,42945,42900,42900,721
08/02/2007,11:30:00,42900,42915,42845,42860,834
08/02/2007,12:00:00,42855,42855,42785,42820,1160
08/02/2007,12:30:00,42815,42820,42750,42765,761
08/02/2007,13:00:00,42765,42775,42635,42660,1503
08/02/2007,13:30:00,42660,42675,42570,42590,1369
08/02/2007,14:00:00,42590,42660,42585,42645,744
08/02/2007,14:30:00,42650,42675,42610,42620,929
08/02/2007,15:00:00,42620,42650,42540,42645,1645
08/02/2007,15:30:00,42650,42665,42565,42610,1070
08/02/2007,16:00:00,42615,42705,42590,42620,1777
08/02/2007,16:30:00,42620,42665,42565,42600,1304
08/02/2007,17:00:00,42595,42655,42555,42645,1355
08/02/2007,17:30:00,42645,42655,42600,42600,345
09/02/2007,09:00:00,42750,42835,42740,42800,1318
09/02/2007,09:30:00,42800,42865,42780,42860,880
09/02/2007,10:00:00,42865,42920,42865,42880,1147
09/02/2007,10:30:00,42880,42890,42860,42865,441
09/02/2007,11:00:00,42860,42920,42860,42910,744
09/02/2007,11:30:00,42910,42915,42870,42890,500
09/02/2007,12:00:00,42890,42895,42870,42880,172
09/02/2007,12:30:00,42885,42895,42880,42890,145
09/02/2007,13:00:00,42885,42885,42860,42875,126
09/02/2007,13:30:00,42875,42890,42850,42885,218
09/02/2007,14:00:00,42890,42915,42875,42885,264
09/02/2007,14:30:00,42885,42905,42865,42875,330
09/02/2007,15:00:00,42880,42905,42875,42880,228
09/02/2007,15:30:00,42885,42950,42880,42890,952
09/02/2007,16:00:00,42895,42920,42860,42865,791
09/02/2007,16:30:00,42865,42885,42845,42850,777
09/02/2007,17:00:00,42850,42915,42845,42880,770
09/02/2007,17:30:00,42885,42915,42860,42915,257
12/02/2007,09:00:00,42825,42825,42710,42720,1107
12/02/2007,09:30:00,42725,42725,42560,42585,1838
12/02/2007,10:00:00,42585,42615,42545,42610,1412
12/02/2007,10:30:00,42615,42670,42610,42660,1023
12/02/2007,11:00:00,42655,42660,42615,42635,393
12/02/2007,11:30:00,42635,42640,42610,42630,286
12/02/2007,12:00:00,42625,42640,42605,42620,225
12/02/2007,12:30:00,42620,42635,42615,42630,88
12/02/2007,13:00:00,42630,42640,42615,42635,126
12/02/2007,13:30:00,42635,42660,42620,42655,292
12/02/2007,14:00:00,42655,42690,42645,42675,304
12/02/2007,14:30:00,42680,42685,42655,42665,234
12/02/2007,15:00:00,42660,42675,42640,42665,213
12/02/2007,15:30:00,42670,42680,42590,42610,1169
12/02/2007,16:00:00,42610,42645,42560,42630,1506
12/02/2007,16:30:00,42635,42640,42575,42595,1051
12/02/2007,17:00:00,42590,42625,42580,42605,878
12/02/2007,17:30:00,42605,42630,42600,42620,310
13/02/2007,09:00:00,42700,42725,42655,42665,1041
13/02/2007,09:30:00,42670,42775,42655,42760,1050
13/02/2007,10:00:00,42760,42795,42735,42740,742
13/02/2007,10:30:00,42740,42755,42675,42685,979
13/02/2007,11:00:00,42685,42695,42630,42655,1202
13/02/2007,11:30:00,42655,42670,42630,42635,684
13/02/2007,12:00:00,42635,42685,42620,42685,419
13/02/2007,12:30:00,42685,42705,42665,42670,267
13/02/2007,13:00:00,42670,42680,42650,42655,119
13/02/2007,13:30:00,42660,42665,42645,42650,130
13/02/2007,14:00:00,42650,42665,42640,42650,207
13/02/2007,14:30:00,42645,42665,42615,42640,519
13/02/2007,15:00:00,42645,42670,42640,42640,239
13/02/2007,15:30:00,42645,42740,42645,42735,1319
13/02/2007,16:00:00,42740,42770,42725,42725,946
13/02/2007,16:30:00,42720,42755,42690,42720,828
13/02/2007,17:00:00,42715,42785,42695,42785,930
13/02/2007,17:30:00,42785,42850,42780,42825,537
14/02/2007,09:00:00,42915,42940,42875,42900,898
14/02/2007,09:30:00,42905,42950,42885,42935,815
14/02/2007,10:00:00,42935,42945,42890,42925,613
14/02/2007,10:30:00,42925,42925,42900,42905,480
14/02/2007,11:00:00,42910,42920,42885,42910,645
14/02/2007,11:30:00,42915,42920,42860,42885,615
14/02/2007,12:00:00,42885,42890,42855,42875,367
14/02/2007,12:30:00,42875,42890,42865,42880,431
14/02/2007,13:00:00,42885,42900,42875,42895,193
14/02/2007,13:30:00,42895,42895,42870,42880,192
14/02/2007,14:00:00,42885,42910,42880,42895,312
14/02/2007,14:30:00,42890,42905,42855,42865,366
14/02/2007,15:00:00,42865,42875,42840,42865,429
14/02/2007,15:30:00,42865,42890,42850,42860,497
14/02/2007,16:00:00,42865,43000,42860,42950,2693
14/02/2007,16:30:00,42950,42970,42940,42970,910
14/02/2007,17:00:00,42970,43055,42945,43025,2067
14/02/2007,17:30:00,43025,43040,42995,43005,402
15/02/2007,09:00:00,43045,43110,43015,43015,1068
15/02/2007,09:30:00,43015,43015,42940,42955,999
15/02/2007,10:00:00,42955,42985,42945,42950,573
15/02/2007,10:30:00,42955,42975,42935,42950,692
15/02/2007,11:00:00,42950,42965,42880,42915,966
15/02/2007,11:30:00,42915,42945,42910,42920,461
15/02/2007,12:00:00,42920,42925,42895,42905,233
15/02/2007,12:30:00,42905,42965,42905,42960,382
15/02/2007,13:00:00,42965,42980,42950,42965,260
15/02/2007,13:30:00,42960,42975,42960,42965,135
15/02/2007,14:00:00,42960,42960,42915,42940,358
15/02/2007,14:30:00,42950,42975,42925,42965,448
15/02/2007,15:00:00,42965,42970,42920,42925,730
15/02/2007,15:30:00,42930,42965,42885,42940,1122
15/02/2007,16:00:00,42935,42995,42935,42945,994
15/02/2007,16:30:00,42945,42965,42890,42910,984
15/02/2007,17:00:00,42910,42995,42905,42990,1004
15/02/2007,17:30:00,42990,43000,42980,42995,255
16/02/2007,09:00:00,42935,42995,42935,42960,1434
16/02/2007,09:30:00,42965,42990,42930,42980,681
16/02/2007,10:00:00,42985,42995,42960,42975,345
16/02/2007,10:30:00,42975,42990,42960,42985,320
16/02/2007,11:00:00,42985,43005,42970,43000,536
16/02/2007,11:30:00,43000,43070,43000,43050,998
16/02/2007,12:00:00,43045,43045,43030,43035,350
16/02/2007,12:30:00,43035,43050,42995,43005,345
16/02/2007,13:00:00,43005,43030,43005,43025,183
16/02/2007,13:30:00,43025,43040,43020,43035,125
16/02/2007,14:00:00,43035,43055,43015,43015,264
16/02/2007,14:30:00,43015,43040,42985,42990,526
16/02/2007,15:00:00,42995,43025,42990,43000,254
16/02/2007,15:30:00,43000,43000,42950,42960,839
16/02/2007,16:00:00,42965,42975,42905,42940,1109
16/02/2007,16:30:00,42940,42980,42925,42970,606
16/02/2007,17:00:00,42965,42990,42950,42975,543
16/02/2007,17:30:00,42975,43005,42970,43000,245
19/02/2007,09:00:00,43070,43070,43020,43050,524
19/02/2007,09:30:00,43050,43090,43045,43065,592
19/02/2007,10:00:00,43060,43135,43050,43105,955
19/02/2007,10:30:00,43100,43125,43090,43095,357
19/02/2007,11:00:00,43090,43095,43060,43065,388
19/02/2007,11:30:00,43065,43065,43025,43055,641
19/02/2007,12:00:00,43050,43070,43045,43065,159
19/02/2007,12:30:00,43060,43070,43050,43065,130
19/02/2007,13:00:00,43070,43080,43050,43080,166
19/02/2007,13:30:00,43080,43080,43060,43065,98
19/02/2007,14:00:00,43065,43065,43060,43065,76
19/02/2007,14:30:00,43065,43065,43000,43005,503
19/02/2007,15:00:00,43005,43010,42980,43005,458
19/02/2007,15:30:00,43005,43040,43005,43035,294
19/02/2007,16:00:00,43035,43040,43020,43040,234
19/02/2007,16:30:00,43040,43080,43025,43070,444
19/02/2007,17:00:00,43075,43100,43060,43095,771
19/02/2007,17:30:00,43085,43115,43085,43100,324
20/02/2007,09:00:00,43075,43105,43015,43025,666
20/02/2007,09:30:00,43020,43065,43015,43055,404
20/02/2007,10:00:00,43055,43060,42975,42985,548
20/02/2007,10:30:00,42985,43010,42960,42970,535
20/02/2007,11:00:00,42965,42985,42940,42945,715
20/02/2007,11:30:00,42945,42955,42850,42880,999
20/02/2007,12:00:00,42880,42880,42780,42790,1168
20/02/2007,12:30:00,42785,42785,42695,42730,1264
20/02/2007,13:00:00,42735,42760,42730,42750,337
20/02/2007,13:30:00,42755,42800,42750,42790,275
20/02/2007,14:00:00,42790,42790,42750,42760,330
20/02/2007,14:30:00,42755,42760,42705,42715,483
20/02/2007,15:00:00,42710,42755,42710,42715,934
20/02/2007,15:30:00,42720,42740,42590,42605,2010
20/02/2007,16:00:00,42605,42645,42530,42640,1798
20/02/2007,16:30:00,42640,42660,42595,42650,888
20/02/2007,17:00:00,42650,42770,42640,42770,1354
20/02/2007,17:30:00,42770,42825,42760,42820,467
21/02/2007,09:00:00,42835,42905,42775,42845,1441
21/02/2007,09:30:00,42850,42855,42785,42810,689
21/02/2007,10:00:00,42810,42860,42805,42850,404
21/02/2007,10:30:00,42845,42865,42835,42845,281
21/02/2007,11:00:00,42845,42850,42805,42835,473
21/02/2007,11:30:00,42835,42835,42720,42735,638
21/02/2007,12:00:00,42730,42730,42685,42710,520
21/02/2007,12:30:00,42710,42710,42665,42670,374
21/02/2007,13:00:00,42670,42690,42615,42615,383
21/02/2007,13:30:00,42620,42655,42605,42645,229
21/02/2007,14:00:00,42645,42675,42630,42670,369
21/02/2007,14:30:00,42665,42665,42360,42415,3240
21/02/2007,15:00:00,42415,42445,42335,42385,1500
21/02/2007,15:30:00,42390,42425,42330,42395,2067
21/02/2007,16:00:00,42385,42480,42375,42450,1876
21/02/2007,16:30:00,42450,42455,42285,42400,2348
21/02/2007,17:00:00,42400,42435,42335,42400,1499
21/02/2007,17:30:00,42395,42400,42350,42395,483
22/02/2007,09:00:00,42505,42635,42480,42575,1760
22/02/2007,09:30:00,42575,42580,42520,42555,641
22/02/2007,10:00:00,42555,42580,42555,42575,499
22/02/2007,10:30:00,42575,42600,42555,42575,672
22/02/2007,11:00:00,42580,42630,42575,42605,1186
22/02/2007,11:30:00,42605,42630,42580,42590,639
22/02/2007,12:00:00,42590,42660,42590,42635,659
22/02/2007,12:30:00,42630,42665,42625,42630,244
22/02/2007,13:00:00,42625,42645,42625,42640,129
22/02/2007,13:30:00,42640,42655,42615,42620,207
22/02/2007,14:00:00,42625,42630,42590,42630,366
22/02/2007,14:30:00,42630,42695,42595,42625,823
22/02/2007,15:00:00,42625,42685,42625,42655,381
22/02/2007,15:30:00,42660,42775,42635,42760,1353
22/02/2007,16:00:00,42760,42810,42625,42660,2572
22/02/2007,16:30:00,42660,42760,42610,42740,1566
22/02/2007,17:00:00,42740,42750,42530,42570,1988
22/02/2007,17:30:00,42570,42585,42470,42475,848
23/02/2007,09:00:00,42575,42680,42575,42615,1456
23/02/2007,09:30:00,42615,42615,42480,42485,1175
23/02/2007,10:00:00,42485,42550,42450,42485,1676
23/02/2007,10:30:00,42485,42525,42460,42480,1020
23/02/2007,11:00:00,42480,42495,42470,42485,315
23/02/2007,11:30:00,42485,42510,42460,42470,441
23/02/2007,12:00:00,42470,42520,42460,42505,665
23/02/2007,12:30:00,42510,42540,42500,42525,246
23/02/2007,13:00:00,42525,42570,42525,42565,252
23/02/2007,13:30:00,42565,42615,42560,42615,353
23/02/2007,14:00:00,42610,42625,42585,42605,460
23/02/2007,14:30:00,42610,42720,42600,42715,787
23/02/2007,15:00:00,42715,42720,42655,42660,662
23/02/2007,15:30:00,42660,42660,42560,42575,1549
23/02/2007,16:00:00,42570,42615,42520,42530,1636
23/02/2007,16:30:00,42530,42585,42510,42560,1493
23/02/2007,17:00:00,42555,42595,42535,42570,834
23/02/2007,17:30:00,42575,42625,42565,42585,325
26/02/2007,09:00:00,42640,42735,42635,42730,1196
26/02/2007,09:30:00,42730,42820,42730,42785,1088
26/02/2007,10:00:00,42790,42930,42775,42910,1861
26/02/2007,10:30:00,42910,42920,42875,42880,876
26/02/2007,11:00:00,42880,42920,42880,42885,666
26/02/2007,11:30:00,42885,42960,42880,42925,707
26/02/2007,12:00:00,42920,42925,42900,42920,316
26/02/2007,12:30:00,42915,42925,42905,42910,128
26/02/2007,13:00:00,42910,42920,42895,42915,149
26/02/2007,13:30:00,42915,42930,42900,42925,151
26/02/2007,14:00:00,42925,42975,42920,42960,437
26/02/2007,14:30:00,42955,42960,42940,42945,246
26/02/2007,15:00:00,42945,42960,42940,42955,195
26/02/2007,15:30:00,42955,42975,42860,42865,1145
26/02/2007,16:00:00,42865,42945,42845,42900,1186
26/02/2007,16:30:00,42895,42905,42825,42895,1463
26/02/2007,17:00:00,42900,42930,42895,42925,937
26/02/2007,17:30:00,42925,42930,42910,42915,362
27/02/2007,09:00:00,42700,42740,42540,42565,3048
27/02/2007,09:30:00,42565,42580,42400,42440,2689
27/02/2007,10:00:00,42440,42520,42425,42480,1695
27/02/2007,10:30:00,42480,42480,42380,42435,2021
27/02/2007,11:00:00,42440,42440,42370,42415,1101
27/02/2007,11:30:00,42420,42455,42400,42450,841
27/02/2007,12:00:00,42450,42460,42395,42415,562
27/02/2007,12:30:00,42420,42425,42310,42315,878
27/02/2007,13:00:00,42315,42350,42280,42315,1050
27/02/2007,13:30:00,42315,42320,42255,42290,770
27/02/2007,14:00:00,42290,42325,42225,42235,767
27/02/2007,14:30:00,42235,42235,41960,41985,3908
27/02/2007,15:00:00,41985,42010,41920,41995,2092
27/02/2007,15:30:00,41995,42010,41815,41840,3149
27/02/2007,16:00:00,41845,41965,41810,41835,3118
27/02/2007,16:30:00,41830,41915,41785,41790,3009
27/02/2007,17:00:00,41790,41795,41630,41680,3349
27/02/2007,17:30:00,41665,41735,41665,41730,654
28/02/2007,09:00:00,41550,41550,40750,41230,5340
28/02/2007,09:30:00,41230,41240,40980,41170,4504
28/02/2007,10:00:00,41165,41305,41105,41135,2964
28/02/2007,10:30:00,41140,41365,41105,41330,2148
28/02/2007,11:00:00,41330,41465,41320,41330,2424
28/02/2007,11:30:00,41330,41410,41315,41325,1308
28/02/2007,12:00:00,41320,41625,41320,41595,2029
28/02/2007,12:30:00,41600,41655,41465,41470,1621
28/02/2007,13:00:00,41465,41490,41335,41415,1549
28/02/2007,13:30:00,41415,41535,41400,41535,775
28/02/2007,14:00:00,41535,41565,41430,41480,1100
28/02/2007,14:30:00,41480,41585,41410,41450,2081
28/02/2007,15:00:00,41450,41455,41385,41390,1005
28/02/2007,15:30:00,41390,41530,41065,41270,4965
28/02/2007,16:00:00,41270,41295,41090,41270,4448
28/02/2007,16:30:00,41270,41430,41270,41345,3379
28/02/2007,17:00:00,41350,41360,41170,41170,2193
28/02/2007,17:30:00,41175,41245,41100,41110,661
01/03/2007,09:00:00,41250,41290,41110,41270,3016
01/03/2007,09:30:00,41270,41350,41260,41275,1650
01/03/2007,10:00:00,41275,41465,41240,41425,1916
01/03/2007,10:30:00,41425,41445,41350,41360,1459
01/03/2007,11:00:00,41360,41480,41360,41430,1271
01/03/2007,11:30:00,41425,41535,41425,41495,1114
01/03/2007,12:00:00,41490,41490,41365,41390,1126
01/03/2007,12:30:00,41390,41390,41135,41210,2200
01/03/2007,13:00:00,41215,41215,40990,41005,2462
01/03/2007,13:30:00,41000,41055,40490,40505,6372
01/03/2007,14:00:00,40500,40735,40330,40585,4564
01/03/2007,14:30:00,40585,40760,40515,40610,2782
01/03/2007,15:00:00,40605,40605,40350,40395,2078
01/03/2007,15:30:00,40395,40420,40105,40330,5338
01/03/2007,16:00:00,40330,40720,40330,40610,4565
01/03/2007,16:30:00,40610,40775,40545,40735,3258
01/03/2007,17:00:00,40735,40815,40555,40745,3102
01/03/2007,17:30:00,40745,40800,40680,40680,761
02/03/2007,09:00:00,40770,40950,40760,40900,3424
02/03/2007,09:30:00,40900,40945,40810,40880,2679
02/03/2007,10:00:00,40885,40900,40580,40620,3382
02/03/2007,10:30:00,40620,40700,40415,40450,3568
02/03/2007,11:00:00,40450,40670,40425,40650,2102
02/03/2007,11:30:00,40655,40765,40580,40740,1556
02/03/2007,12:00:00,40745,40755,40620,40645,1068
02/03/2007,12:30:00,40645,40650,40420,40480,1741
02/03/2007,13:00:00,40470,40510,40365,40465,2238
02/03/2007,13:30:00,40465,40570,40465,40510,979
02/03/2007,14:00:00,40510,40510,40295,40385,1551
02/03/2007,14:30:00,40390,40450,40315,40340,1982
02/03/2007,15:00:00,40350,40545,40350,40495,1355
02/03/2007,15:30:00,40500,40610,40445,40555,2596
02/03/2007,16:00:00,40560,40720,40425,40545,3122
02/03/2007,16:30:00,40545,40705,40510,40645,2109
02/03/2007,17:00:00,40640,40705,40560,40645,1679
02/03/2007,17:30:00,40645,40645,40525,40540,429
05/03/2007,09:00:00,40205,40205,39835,39985,4245
05/03/2007,09:30:00,39995,40100,39940,40065,2338
05/03/2007,10:00:00,40070,40160,39970,40045,2440
05/03/2007,10:30:00,40045,40070,39935,39975,2332
05/03/2007,11:00:00,39975,40030,39925,39935,1407
05/03/2007,11:30:00,39935,39990,39860,39990,1379
05/03/2007,12:00:00,39995,40030,39940,40015,871
05/03/2007,12:30:00,40015,40045,40000,40030,550
05/03/2007,13:00:00,40020,40020,39955,39970,553
05/03/2007,13:30:00,39965,40015,39950,40010,671
05/03/2007,14:00:00,40000,40060,39995,40050,637
05/03/2007,14:30:00,40055,40175,40035,40175,1382
05/03/2007,15:00:00,40175,40210,40005,40015,1918
05/03/2007,15:30:00,40020,40190,40015,40180,2196
05/03/2007,16:00:00,40175,40330,40055,40210,3269
05/03/2007,16:30:00,40215,40220,40100,40200,2060
05/03/2007,17:00:00,40200,40330,40160,40220,2558
05/03/2007,17:30:00,40215,40225,40120,40130,628
06/03/2007,09:00:00,40250,40550,40250,40385,3167
06/03/2007,09:30:00,40385,40455,40340,40430,1893
06/03/2007,10:00:00,40440,40490,40350,40490,1790
06/03/2007,10:30:00,40490,40520,40465,40505,1002
06/03/2007,11:00:00,40505,40510,40390,40445,838
06/03/2007,11:30:00,40445,40590,40420,40505,1334
06/03/2007,12:00:00,40505,40565,40505,40520,859
06/03/2007,12:30:00,40520,40610,40510,40525,725
06/03/2007,13:00:00,40525,40545,40515,40525,286
06/03/2007,13:30:00,40520,40545,40505,40515,407
06/03/2007,14:00:00,40515,40515,40440,40455,769
06/03/2007,14:30:00,40455,40470,40325,40425,2128
06/03/2007,15:00:00,40425,40475,40375,40470,972
06/03/2007,15:30:00,40470,40535,40395,40445,1981
06/03/2007,16:00:00,40445,40450,40350,40440,2296
06/03/2007,16:30:00,40440,40465,40350,40360,1550
06/03/2007,17:00:00,40360,40445,40355,40435,1177
06/03/2007,17:30:00,40435,40460,40425,40435,392
07/03/2007,09:00:00,40545,40575,40290,40305,2588
07/03/2007,09:30:00,40305,40405,40255,40390,2060
07/03/2007,10:00:00,40390,40425,40325,40400,1194
07/03/2007,10:30:00,40405,40460,40385,40405,1046
07/03/2007,11:00:00,40405,40480,40395,40450,731
07/03/2007,11:30:00,40450,40450,40355,40370,777
07/03/2007,12:00:00,40370,40385,40280,40295,1028
07/03/2007,12:30:00,40295,40325,40260,40325,665
07/03/2007,13:00:00,40330,40335,40280,40310,263
07/03/2007,13:30:00,40320,40345,40285,40320,484
07/03/2007,14:00:00,40315,40355,40280,40325,624
07/03/2007,14:30:00,40325,40340,40290,40310,370
07/03/2007,15:00:00,40315,40365,40315,40350,526
07/03/2007,15:30:00,40350,40425,40325,40370,1459
07/03/2007,16:00:00,40360,40465,40325,40440,1400
07/03/2007,16:30:00,40440,40530,40420,40435,1920
07/03/2007,17:00:00,40435,40435,40360,40405,1459
07/03/2007,17:30:00,40405,40405,40365,40370,361
08/03/2007,09:00:00,40580,40610,40540,40555,934
08/03/2007,09:30:00,40555,40685,40535,40670,1173
08/03/2007,10:00:00,40675,40775,40665,40770,1607
08/03/2007,10:30:00,40765,40820,40730,40765,1455
08/03/2007,11:00:00,40770,40770,40720,40735,589
08/03/2007,11:30:00,40735,40740,40705,40740,325
08/03/2007,12:00:00,40740,40790,40735,40760,581
08/03/2007,12:30:00,40760,40775,40750,40755,298
08/03/2007,13:00:00,40755,40770,40750,40770,180
08/03/2007,13:30:00,40760,40780,40710,40735,607
08/03/2007,14:00:00,40735,40810,40725,40775,522
08/03/2007,14:30:00,40770,40795,40700,40790,1211
08/03/2007,15:00:00,40795,40825,40755,40770,1030
08/03/2007,15:30:00,40775,40815,40765,40780,951
08/03/2007,16:00:00,40780,40925,40770,40925,1784
08/03/2007,16:30:00,40920,40945,40880,40910,1518
08/03/2007,17:00:00,40915,40935,40855,40905,1577
08/03/2007,17:30:00,40895,40940,40890,40935,476
09/03/2007,09:00:00,40880,40965,40710,40720,2295
09/03/2007,09:30:00,40730,40745,40605,40670,2249
09/03/2007,10:00:00,40670,40710,40610,40645,1613
09/03/2007,10:30:00,40640,40655,40570,40645,1273
09/03/2007,11:00:00,40650,40655,40615,40640,387
09/03/2007,11:30:00,40645,40685,40610,40665,728
09/03/2007,12:00:00,40660,40670,40615,40635,327
09/03/2007,12:30:00,40640,40655,40615,40655,356
09/03/2007,13:00:00,40655,40665,40635,40660,167
09/03/2007,13:30:00,40655,40660,40625,40635,181
09/03/2007,14:00:00,40630,40640,40605,40615,315
09/03/2007,14:30:00,40625,40945,40625,40920,3549
09/03/2007,15:00:00,40920,40995,40915,40975,1542
09/03/2007,15:30:00,40975,41050,40830,40830,2234
09/03/2007,16:00:00,40835,40870,40690,40840,3206
09/03/2007,16:30:00,40840,40945,40785,40900,1383
09/03/2007,17:00:00,40900,40925,40825,40885,1570
09/03/2007,17:30:00,40880,40920,40865,40910,395
12/03/2007,09:00:00,41035,41140,41035,41130,1864
12/03/2007,09:30:00,41135,41160,41065,41100,1744
12/03/2007,10:00:00,41100,41100,40935,40950,2462
12/03/2007,10:30:00,40945,40980,40910,40920,1493
12/03/2007,11:00:00,40920,40930,40845,40910,1551
12/03/2007,11:30:00,40915,40960,40870,40955,889
12/03/2007,12:00:00,40960,40980,40925,40955,624
12/03/2007,12:30:00,40955,40955,40895,40940,534
12/03/2007,13:00:00,40940,40950,40815,40835,755
12/03/2007,13:30:00,40830,40840,40675,40775,2766
12/03/2007,14:00:00,40765,40765,40695,40755,2031
12/03/2007,14:30:00,40750,40880,40650,40680,2762
12/03/2007,15:00:00,40680,40820,40630,40755,2293
12/03/2007,15:30:00,40755,40795,40715,40775,1425
12/03/2007,16:00:00,40770,40835,40700,40700,1263
12/03/2007,16:30:00,40695,40755,40680,40740,2225
12/03/2007,17:00:00,40740,40820,40715,40745,2336
12/03/2007,17:30:00,40750,40750,40705,40720,962
13/03/2007,09:00:00,40730,40790,40595,40660,4220
13/03/2007,09:30:00,40665,40710,40600,40710,2023
13/03/2007,10:00:00,40705,40790,40680,40760,1473
13/03/2007,10:30:00,40765,40820,40760,40805,1962
13/03/2007,11:00:00,40805,40900,40805,40850,2607
13/03/2007,11:30:00,40850,40870,40775,40790,1514
13/03/2007,12:00:00,40785,40785,40550,40630,3111
13/03/2007,12:30:00,40625,40625,40450,40540,4152
13/03/2007,13:00:00,40540,40600,40500,40530,2209
13/03/2007,13:30:00,40530,40550,40435,40465,2984
13/03/2007,14:00:00,40465,40490,40405,40450,2882
13/03/2007,14:30:00,40455,40575,40425,40560,2715
13/03/2007,15:00:00,40560,40620,40510,40595,2084
13/03/2007,15:30:00,40600,40620,40555,40570,1428
13/03/2007,16:00:00,40570,40660,40555,40565,1736
13/03/2007,16:30:00,40565,40620,40515,40550,1457
13/03/2007,17:00:00,40555,40575,40275,40280,3109
13/03/2007,17:30:00,40275,40310,40205,40220,949
14/03/2007,09:00:00,40005,40005,39540,39605,5801
14/03/2007,09:30:00,39610,39770,39575,39765,3150
14/03/2007,10:00:00,39770,39815,39645,39710,2687
14/03/2007,10:30:00,39710,39735,39630,39655,2355
14/03/2007,11:00:00,39660,39680,39570,39660,3460
14/03/2007,11:30:00,39655,39705,39630,39665,2478
14/03/2007,12:00:00,39660,39735,39640,39725,1409
14/03/2007,12:30:00,39725,39730,39570,39595,1690
14/03/2007,13:00:00,39605,39605,39490,39545,2061
14/03/2007,13:30:00,39545,39660,39545,39605,5554
14/03/2007,14:00:00,39605,39720,39595,39680,3114
14/03/2007,14:30:00,39680,39770,39610,39650,3196
14/03/2007,15:00:00,39645,39680,39485,39620,2842
14/03/2007,15:30:00,39630,39730,39610,39650,2733
14/03/2007,16:00:00,39655,39675,39565,39580,2097
14/03/2007,16:30:00,39585,39585,39440,39500,2662
14/03/2007,17:00:00,39505,39505,39255,39270,3281
14/03/2007,17:30:00,39300,39350,39250,39350,863
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/01/2007,09:00:00,42445,42600,42445,42570,1827
15/01/2007,09:45:00,42560,42575,42535,42555,804
15/01/2007,10:30:00,42555,42560,42505,42555,758
15/01/2007,11:15:00,42555,42570,42530,42530,415
15/01/2007,12:00:00,42530,42540,42495,42510,505
15/01/2007,12:45:00,42505,42535,42500,42520,260
15/01/2007,13:30:00,42520,42555,42515,42555,229
15/01/2007,14:15:00,42550,42565,42540,42545,296
15/01/2007,15:00:00,42550,42575,42540,42550,272
15/01/2007,15:45:00,42555,42590,42545,42580,328
15/01/2007,16:30:00,42585,42620,42575,42595,739
15/01/2007,17:15:00,42600,42605,42520,42530,696
16/01/2007,09:00:00,42570,42605,42445,42525,2257
16/01/2007,09:45:00,42525,42545,42475,42490,1162
16/01/2007,10:30:00,42490,42570,42480,42535,736
16/01/2007,11:15:00,42535,42575,42530,42565,439
16/01/2007,12:00:00,42560,42570,42540,42555,287
16/01/2007,12:45:00,42555,42565,42525,42535,209
16/01/2007,13:30:00,42525,42560,42515,42535,235
16/01/2007,14:15:00,42540,42540,42435,42445,1517
16/01/2007,15:00:00,42450,42525,42425,42520,1430
16/01/2007,15:45:00,42520,42545,42415,42450,1784
16/01/2007,16:30:00,42445,42470,42320,42400,2135
16/01/2007,17:15:00,42395,42435,42345,42415,1068
17/01/2007,09:00:00,42400,42460,42360,42365,1357
17/01/2007,09:45:00,42360,42375,42255,42270,1491
17/01/2007,10:30:00,42270,42310,42265,42280,739
17/01/2007,11:15:00,42285,42315,42260,42280,463
17/01/2007,12:00:00,42275,42305,42275,42280,532
17/01/2007,12:45:00,42280,42295,42265,42290,326
17/01/2007,13:30:00,42290,42300,42190,42205,715
17/01/2007,14:15:00,42210,42210,41920,41930,3318
17/01/2007,15:00:00,41940,42040,41915,42000,1912
17/01/2007,15:45:00,41995,42045,41880,41890,2169
17/01/2007,16:30:00,41890,41970,41810,41965,2416
17/01/2007,17:15:00,41960,42015,41930,41930,1772
18/01/2007,09:00:00,42150,42200,42060,42065,2098
18/01/2007,09:45:00,42065,42125,42055,42085,1056
18/01/2007,10:30:00,42090,42150,42075,42140,770
18/01/2007,11:15:00,42140,42175,42135,42160,976
18/01/2007,12:00:00,42155,42165,42125,42140,868
18/01/2007,12:45:00,42135,42140,42120,42130,545
18/01/2007,13:30:00,42140,42170,42110,42115,499
18/01/2007,14:15:00,42115,42195,42075,42165,1669
18/01/2007,15:00:00,42165,42235,42125,42150,1849
18/01/2007,15:45:00,42150,42210,41880,41970,3867
18/01/2007,16:30:00,41975,41995,41850,41950,2687
18/01/2007,17:15:00,41955,41980,41900,41930,1237
19/01/2007,09:00:00,41900,41950,41850,41900,2365
19/01/2007,09:45:00,41900,41955,41825,41925,1781
19/01/2007,10:30:00,41915,41950,41890,41930,1535
19/01/2007,11:15:00,41930,42015,41920,41980,1226
19/01/2007,12:00:00,41975,42035,41970,41985,694
19/01/2007,12:45:00,41990,42065,41965,42040,683
19/01/2007,13:30:00,42035,42060,42020,42035,393
19/01/2007,14:15:00,42040,42100,42035,42100,689
19/01/2007,15:00:00,42105,42210,42105,42180,1883
19/01/2007,15:45:00,42175,42330,42140,42280,3108
19/01/2007,16:30:00,42285,42405,42275,42340,2335
19/01/2007,17:15:00,42340,42365,42275,42285,1104
22/01/2007,09:00:00,42420,42465,42290,42405,2123
22/01/2007,09:45:00,42405,42440,42375,42405,1340
22/01/2007,10:30:00,42410,42510,42410,42505,902
22/01/2007,11:15:00,42500,42540,42485,42490,892
22/01/2007,12:00:00,42490,42490,42465,42475,354
22/01/2007,12:45:00,42470,42485,42445,42480,689
22/01/2007,13:30:00,42485,42500,42470,42480,179
22/01/2007,14:15:00,42480,42525,42480,42515,584
22/01/2007,15:00:00,42510,42515,42415,42445,773
22/01/2007,15:45:00,42440,42460,42245,42290,3296
22/01/2007,16:30:00,42290,42300,42175,42250,2792
22/01/2007,17:15:00,42255,42270,42180,42210,998
23/01/2007,09:00:00,42270,42340,42175,42295,2229
23/01/2007,09:45:00,42300,42440,42300,42395,2016
23/01/2007,10:30:00,42395,42400,42320,42355,1318
23/01/2007,11:15:00,42355,42355,42210,42220,1849
23/01/2007,12:00:00,42220,42250,42095,42130,1989
23/01/2007,12:45:00,42130,42155,42075,42125,1039
23/01/2007,13:30:00,42130,42150,42110,42120,407
23/01/2007,14:15:00,42120,42265,42100,42205,1115
23/01/2007,15:00:00,42210,42280,42195,42210,1253
23/01/2007,15:45:00,42210,42335,42205,42240,2313
23/01/2007,16:30:00,42245,42305,42180,42305,2391
23/01/2007,17:15:00,42300,42335,42285,42310,904
24/01/2007,09:00:00,42400,42530,42400,42515,2308
24/01/2007,09:45:00,42510,42540,42420,42450,1901
24/01/2007,10:30:00,42450,42495,42420,42485,972
24/01/2007,11:15:00,42490,42570,42480,42555,1090
24/01/2007,12:00:00,42555,42600,42540,42595,799
24/01/2007,12:45:00,42595,42620,42575,42600,839
24/01/2007,13:30:00,42595,42615,42565,42605,579
24/01/2007,14:15:00,42600,42715,42590,42670,1451
24/01/2007,15:00:00,42675,42725,42660,42720,949
24/01/2007,15:45:00,42720,42735,42655,42675,1982
24/01/2007,16:30:00,42675,42785,42670,42755,1829
24/01/2007,17:15:00,42755,42795,42745,42775,877
25/01/2007,09:00:00,42785,42830,42680,42735,1922
25/01/2007,09:45:00,42740,42860,42710,42840,1761
25/01/2007,10:30:00,42840,42920,42815,42905,1593
25/01/2007,11:15:00,42900,42905,42790,42835,1064
25/01/2007,12:00:00,42840,42840,42790,42795,367
25/01/2007,12:45:00,42795,42810,42740,42740,459
25/01/2007,13:30:00,42740,42755,42665,42670,873
25/01/2007,14:15:00,42675,42765,42655,42685,1287
25/01/2007,15:00:00,42690,42755,42685,42715,684
25/01/2007,15:45:00,42715,42765,42575,42595,2334
25/01/2007,16:30:00,42595,42650,42520,42620,1187
25/01/2007,17:15:00,42620,42650,42550,42600,921
26/01/2007,09:00:00,42480,42495,42275,42405,3254
26/01/2007,09:45:00,42405,42435,42360,42420,1579
26/01/2007,10:30:00,42420,42520,42420,42500,1468
26/01/2007,11:15:00,42495,42540,42480,42485,854
26/01/2007,12:00:00,42485,42505,42445,42470,682
26/01/2007,12:45:00,42465,42530,42455,42500,378
26/01/2007,13:30:00,42500,42510,42440,42505,619
26/01/2007,14:15:00,42505,42600,42475,42595,1293
26/01/2007,15:00:00,42595,42600,42450,42485,1191
26/01/2007,15:45:00,42480,42480,42270,42400,4123
26/01/2007,16:30:00,42405,42485,42320,42355,2375
26/01/2007,17:15:00,42355,42410,42330,42330,840
29/01/2007,09:00:00,42460,42475,42310,42465,1646
29/01/2007,09:45:00,42465,42545,42440,42505,1649
29/01/2007,10:30:00,42510,42580,42505,42555,1291
29/01/2007,11:15:00,42560,42560,42470,42495,745
29/01/2007,12:00:00,42495,42515,42450,42480,588
29/01/2007,12:45:00,42480,42505,42465,42505,179
29/01/2007,13:30:00,42505,42510,42405,42420,621
29/01/2007,14:15:00,42420,42460,42395,42430,531
29/01/2007,15:00:00,42425,42500,42385,42490,1199
29/01/2007,15:45:00,42490,42500,42405,42410,1692
29/01/2007,16:30:00,42410,42480,42360,42455,1769
29/01/2007,17:15:00,42455,42475,42425,42435,532
30/01/2007,09:00:00,42400,42400,42210,42250,2266
30/01/2007,09:45:00,42250,42305,42225,42255,1520
30/01/2007,10:30:00,42255,42315,42240,42305,979
30/01/2007,11:15:00,42300,42300,42230,42235,664
30/01/2007,12:00:00,42235,42295,42225,42295,554
30/01/2007,12:45:00,42290,42500,42290,42490,1542
30/01/2007,13:30:00,42490,42520,42440,42460,1341
30/01/2007,14:15:00,42465,42500,42425,42460,1063
30/01/2007,15:00:00,42465,42480,42395,42430,1395
30/01/2007,15:45:00,42435,42520,42395,42480,2181
30/01/2007,16:30:00,42480,42505,42380,42480,2330
30/01/2007,17:15:00,42490,42520,42450,42460,1053
31/01/2007,09:00:00,42430,42550,42390,42400,1891
31/01/2007,09:45:00,42405,42505,42405,42490,1669
31/01/2007,10:30:00,42495,42520,42425,42440,1784
31/01/2007,11:15:00,42435,42485,42425,42470,823
31/01/2007,12:00:00,42465,42510,42440,42490,858
31/01/2007,12:45:00,42485,42500,42435,42455,635
31/01/2007,13:30:00,42450,42470,42425,42445,473
31/01/2007,14:15:00,42450,42535,42425,42455,1566
31/01/2007,15:00:00,42455,42485,42415,42415,977
31/01/2007,15:45:00,42415,42530,42350,42515,2630
31/01/2007,16:30:00,42515,42595,42485,42485,2264
31/01/2007,17:15:00,42490,42490,42330,42390,1812
01/02/2007,09:00:00,42600,42760,42600,42680,2330
01/02/2007,09:45:00,42680,42750,42670,42735,1334
01/02/2007,10:30:00,42730,42750,42705,42725,765
01/02/2007,11:15:00,42730,42750,42705,42735,836
01/02/2007,12:00:00,42735,42780,42715,42745,1071
01/02/2007,12:45:00,42745,42760,42730,42740,367
01/02/2007,13:30:00,42740,42740,42705,42715,294
01/02/2007,14:15:00,42720,42765,42700,42755,567
01/02/2007,15:00:00,42745,42765,42720,42735,591
01/02/2007,15:45:00,42735,42765,42685,42725,1682
01/02/2007,16:30:00,42725,42750,42650,42665,1653
01/02/2007,17:15:00,42660,42680,42625,42675,910
02/02/2007,09:00:00,42740,42765,42705,42740,1557
02/02/2007,09:45:00,42740,42750,42710,42740,829
02/02/2007,10:30:00,42745,42800,42745,42785,1127
02/02/2007,11:15:00,42785,42795,42755,42775,312
02/02/2007,12:00:00,42780,42835,42765,42815,536
02/02/2007,12:45:00,42815,42850,42800,42805,528
02/02/2007,13:30:00,42800,42815,42755,42760,400
02/02/2007,14:15:00,42760,42840,42710,42820,2007
02/02/2007,15:00:00,42825,42860,42790,42825,1398
02/02/2007,15:45:00,42825,42880,42755,42825,1714
02/02/2007,16:30:00,42830,42850,42770,42800,1107
02/02/2007,17:15:00,42795,42805,42740,42790,754
05/02/2007,09:00:00,42715,42770,42655,42740,1653
05/02/2007,09:45:00,42740,42765,42690,42715,1042
05/02/2007,10:30:00,42720,42750,42715,42730,497
05/02/2007,11:15:00,42735,42795,42730,42760,843
05/02/2007,12:00:00,42755,42775,42715,42740,764
05/02/2007,12:45:00,42745,42765,42735,42745,284
05/02/2007,13:30:00,42750,42815,42745,42800,464
05/02/2007,14:15:00,42800,42830,42800,42830,471
05/02/2007,15:00:00,42830,42880,42825,42865,986
05/02/2007,15:45:00,42865,42880,42795,42870,1675
05/02/2007,16:30:00,42875,42935,42860,42880,1940
05/02/2007,17:15:00,42880,42880,42845,42870,775
06/02/2007,09:00:00,42890,42980,42865,42935,1930
06/02/2007,09:45:00,42930,42945,42850,42870,1491
06/02/2007,10:30:00,42870,42985,42870,42975,819
06/02/2007,11:15:00,42970,42990,42960,42970,688
06/02/2007,12:00:00,42965,42965,42920,42920,494
06/02/2007,12:45:00,42920,42930,42900,42915,220
06/02/2007,13:30:00,42920,42925,42885,42905,396
06/02/2007,14:15:00,42905,42935,42885,42895,405
06/02/2007,15:00:00,42895,42925,42855,42895,721
06/02/2007,15:45:00,42900,42920,42790,42845,1892
06/02/2007,16:30:00,42845,42850,42710,42785,2159
06/02/2007,17:15:00,42785,42790,42755,42775,833
07/02/2007,09:00:00,42840,42850,42795,42830,1112
07/02/2007,09:45:00,42815,42865,42805,42865,817
07/02/2007,10:30:00,42865,42870,42845,42865,711
07/02/2007,11:15:00,42865,42890,42865,42870,464
07/02/2007,12:00:00,42865,42870,42850,42860,222
07/02/2007,12:45:00,42860,42860,42810,42825,318
07/02/2007,13:30:00,42820,42860,42820,42850,329
07/02/2007,14:15:00,42855,42930,42815,42915,1223
07/02/2007,15:00:00,42915,42975,42910,42930,1267
07/02/2007,15:45:00,42930,42975,42890,42940,1460
07/02/2007,16:30:00,42945,43030,42935,43005,2068
07/02/2007,17:15:00,43010,43055,42985,43050,1115
08/02/2007,09:00:00,43015,43035,42980,43005,970
08/02/2007,09:45:00,43010,43060,43005,43010,791
08/02/2007,10:30:00,43010,43010,42905,42930,1359
08/02/2007,11:15:00,42935,42945,42845,42860,1185
08/02/2007,12:00:00,42855,42855,42750,42765,1610
08/02/2007,12:45:00,42765,42775,42635,42660,1814
08/02/2007,13:30:00,42660,42675,42570,42630,1699
08/02/2007,14:15:00,42630,42675,42595,42620,1343
08/02/2007,15:00:00,42620,42665,42540,42605,2253
08/02/2007,15:45:00,42605,42705,42565,42620,2239
08/02/2007,16:30:00,42620,42665,42555,42610,1969
08/02/2007,17:15:00,42610,42655,42600,42600,1035
09/02/2007,09:00:00,42750,42835,42740,42795,1677
09/02/2007,09:45:00,42800,42920,42800,42880,1668
09/02/2007,10:30:00,42880,42920,42860,42900,858
09/02/2007,11:15:00,42905,42920,42870,42890,827
09/02/2007,12:00:00,42890,42895,42870,42890,264
09/02/2007,12:45:00,42885,42895,42860,42875,179
09/02/2007,13:30:00,42875,42915,42850,42895,386
09/02/2007,14:15:00,42895,42905,42865,42875,426
09/02/2007,15:00:00,42880,42950,42875,42915,842
09/02/2007,15:45:00,42920,42925,42860,42865,1129
09/02/2007,16:30:00,42865,42885,42845,42885,1038
09/02/2007,17:15:00,42885,42915,42860,42915,766
12/02/2007,09:00:00,42825,42825,42640,42645,1866
12/02/2007,09:45:00,42650,42650,42545,42610,2491
12/02/2007,10:30:00,42615,42670,42610,42630,1284
12/02/2007,11:15:00,42640,42655,42610,42630,418
12/02/2007,12:00:00,42625,42640,42605,42630,285
12/02/2007,12:45:00,42635,42640,42615,42635,154
12/02/2007,13:30:00,42635,42690,42620,42665,521
12/02/2007,14:15:00,42665,42685,42655,42665,309
12/02/2007,15:00:00,42660,42680,42640,42645,587
12/02/2007,15:45:00,42640,42650,42560,42630,2301
12/02/2007,16:30:00,42635,42640,42575,42600,1382
12/02/2007,17:15:00,42605,42630,42595,42620,857
13/02/2007,09:00:00,42700,42725,42655,42685,1283
13/02/2007,09:45:00,42690,42795,42690,42740,1550
13/02/2007,10:30:00,42740,42755,42640,42675,1528
13/02/2007,11:15:00,42670,42675,42630,42635,1337
13/02/2007,12:00:00,42635,42705,42620,42700,577
13/02/2007,12:45:00,42695,42700,42650,42655,228
13/02/2007,13:30:00,42660,42665,42645,42650,243
13/02/2007,14:15:00,42645,42665,42615,42640,613
13/02/2007,15:00:00,42645,42735,42640,42695,997
13/02/2007,15:45:00,42695,42770,42695,42725,1507
13/02/2007,16:30:00,42720,42755,42690,42730,1121
13/02/2007,17:15:00,42730,42850,42725,42825,1174
14/02/2007,09:00:00,42915,42940,42875,42900,1233
14/02/2007,09:45:00,42900,42950,42885,42925,1093
14/02/2007,10:30:00,42925,42925,42885,42905,914
14/02/2007,11:15:00,42905,42920,42860,42885,826
14/02/2007,12:00:00,42885,42890,42855,42890,678
14/02/2007,12:45:00,42890,42900,42865,42895,313
14/02/2007,13:30:00,42895,42910,42870,42900,335
14/02/2007,14:15:00,42900,42910,42855,42865,535
14/02/2007,15:00:00,42865,42890,42840,42865,718
14/02/2007,15:45:00,42865,43000,42850,42950,2901
14/02/2007,16:30:00,42950,42995,42940,42990,1398
14/02/2007,17:15:00,42985,43055,42985,43005,1981
15/02/2007,09:00:00,43045,43110,42985,42990,1550
15/02/2007,09:45:00,42990,42990,42940,42950,1090
15/02/2007,10:30:00,42955,42975,42905,42905,1179
15/02/2007,11:15:00,42905,42945,42880,42920,940
15/02/2007,12:00:00,42920,42945,42895,42945,363
15/02/2007,12:45:00,42945,42980,42940,42965,512
15/02/2007,13:30:00,42960,42975,42925,42930,290
15/02/2007,14:15:00,42930,42975,42915,42965,651
15/02/2007,15:00:00,42965,42970,42910,42930,1285
15/02/2007,15:45:00,42930,42995,42885,42945,1561
15/02/2007,16:30:00,42945,42965,42890,42955,1577
15/02/2007,17:15:00,42955,43000,42950,42995,666
16/02/2007,09:00:00,42935,42995,42935,42940,1770
16/02/2007,09:45:00,42940,42995,42930,42975,690
16/02/2007,10:30:00,42975,42990,42960,42985,568
16/02/2007,11:15:00,42985,43070,42975,43050,1286
16/02/2007,12:00:00,43045,43050,43000,43010,540
16/02/2007,12:45:00,43005,43030,42995,43025,338
16/02/2007,13:30:00,43025,43055,43020,43040,299
16/02/2007,14:15:00,43040,43040,42985,42990,616
16/02/2007,15:00:00,42995,43025,42960,42975,814
16/02/2007,15:45:00,42975,42980,42905,42940,1388
16/02/2007,16:30:00,42940,42990,42925,42965,787
16/02/2007,17:15:00,42965,43005,42950,43000,607
19/02/2007,09:00:00,43070,43090,43020,43070,873
19/02/2007,09:45:00,43070,43135,43045,43105,1198
19/02/2007,10:30:00,43100,43125,43080,43080,589
19/02/2007,11:15:00,43080,43080,43025,43055,797
19/02/2007,12:00:00,43050,43070,43045,43060,178
19/02/2007,12:45:00,43060,43080,43050,43080,277
19/02/2007,13:30:00,43080,43080,43060,43065,151
19/02/2007,14:15:00,43065,43065,43000,43005,526
19/02/2007,15:00:00,43005,43035,42980,43030,657
19/02/2007,15:45:00,43030,43040,43020,43040,329
19/02/2007,16:30:00,43040,43085,43025,43060,652
19/02/2007,17:15:00,43065,43115,43060,43100,887
20/02/2007,09:00:00,43075,43105,43015,43040,894
20/02/2007,09:45:00,43045,43065,42975,42985,724
20/02/2007,10:30:00,42985,43010,42950,42980,931
20/02/2007,11:15:00,42980,42980,42850,42880,1318
20/02/2007,12:00:00,42880,42880,42695,42710,1937
20/02/2007,12:45:00,42710,42760,42705,42750,832
20/02/2007,13:30:00,42755,42800,42750,42760,434
20/02/2007,14:15:00,42760,42770,42705,42715,654
20/02/2007,15:00:00,42710,42755,42660,42665,1713
20/02/2007,15:45:00,42665,42680,42530,42640,3029
20/02/2007,16:30:00,42640,42700,42595,42670,1324
20/02/2007,17:15:00,42680,42825,42680,42820,1385
21/02/2007,09:00:00,42835,42905,42775,42810,1831
21/02/2007,09:45:00,42810,42860,42800,42850,703
21/02/2007,10:30:00,42845,42865,42810,42825,580
21/02/2007,11:15:00,42820,42835,42720,42735,812
21/02/2007,12:00:00,42730,42730,42665,42685,769
21/02/2007,12:45:00,42685,42690,42615,42615,508
21/02/2007,13:30:00,42620,42655,42605,42640,410
21/02/2007,14:15:00,42640,42675,42360,42415,3428
21/02/2007,15:00:00,42415,42445,42335,42395,2613
21/02/2007,15:45:00,42390,42480,42330,42450,2830
21/02/2007,16:30:00,42450,42455,42285,42390,3074
21/02/2007,17:15:00,42395,42435,42350,42395,1256
22/02/2007,09:00:00,42505,42635,42480,42540,2170
22/02/2007,09:45:00,42535,42580,42530,42575,730
22/02/2007,10:30:00,42575,42630,42555,42580,1251
22/02/2007,11:15:00,42585,42630,42580,42590,1246
22/02/2007,12:00:00,42590,42660,42590,42645,761
22/02/2007,12:45:00,42645,42665,42625,42640,271
22/02/2007,13:30:00,42640,42655,42610,42620,358
22/02/2007,14:15:00,42620,42695,42590,42625,1038
22/02/2007,15:00:00,42625,42695,42625,42650,761
22/02/2007,15:45:00,42655,42810,42625,42660,3545
22/02/2007,16:30:00,42660,42760,42610,42655,2404
22/02/2007,17:15:00,42660,42660,42470,42475,1998
23/02/2007,09:00:00,42575,42680,42565,42570,1954
23/02/2007,09:45:00,42575,42585,42450,42485,2353
23/02/2007,10:30:00,42485,42525,42460,42490,1204
23/02/2007,11:15:00,42485,42510,42460,42470,572
23/02/2007,12:00:00,42470,42535,42460,42525,827
23/02/2007,12:45:00,42525,42570,42520,42565,336
23/02/2007,13:30:00,42565,42625,42560,42595,611
23/02/2007,14:15:00,42595,42720,42585,42715,989
23/02/2007,15:00:00,42715,42720,42560,42585,1555
23/02/2007,15:45:00,42585,42615,42520,42530,2292
23/02/2007,16:30:00,42530,42585,42510,42560,1874
23/02/2007,17:15:00,42555,42625,42555,42585,778
26/02/2007,09:00:00,42640,42795,42635,42775,1767
26/02/2007,09:45:00,42775,42930,42775,42910,2378
26/02/2007,10:30:00,42910,42920,42875,42915,1276
26/02/2007,11:15:00,42915,42960,42880,42925,973
26/02/2007,12:00:00,42920,42925,42900,42905,384
26/02/2007,12:45:00,42910,42925,42895,42915,209
26/02/2007,13:30:00,42915,42950,42900,42945,299
26/02/2007,14:15:00,42945,42975,42935,42945,535
26/02/2007,15:00:00,42945,42975,42930,42940,586
26/02/2007,15:45:00,42945,42950,42845,42900,1940
26/02/2007,16:30:00,42895,42930,42825,42925,1867
26/02/2007,17:15:00,42920,42930,42895,42915,895
27/02/2007,09:00:00,42700,42740,42535,42555,3966
27/02/2007,09:45:00,42550,42555,42400,42480,3466
27/02/2007,10:30:00,42480,42480,42380,42415,2606
27/02/2007,11:15:00,42415,42455,42370,42450,1357
27/02/2007,12:00:00,42450,42460,42375,42380,790
27/02/2007,12:45:00,42380,42385,42280,42315,1700
27/02/2007,13:30:00,42315,42325,42255,42285,1043
27/02/2007,14:15:00,42285,42285,41960,41985,4402
27/02/2007,15:00:00,41985,42010,41840,41870,3961
27/02/2007,15:45:00,41875,41965,41810,41835,4398
27/02/2007,16:30:00,41830,41915,41675,41700,4905
27/02/2007,17:15:00,41700,41735,41630,41730,2107
28/02/2007,09:00:00,41550,41550,40750,41045,7700
28/02/2007,09:45:00,41040,41305,40980,41135,5108
28/02/2007,10:30:00,41140,41465,41105,41390,3665
28/02/2007,11:15:00,41390,41410,41315,41325,2215
28/02/2007,12:00:00,41320,41655,41320,41555,3039
28/02/2007,12:45:00,41560,41575,41335,41415,2160
28/02/2007,13:30:00,41415,41565,41400,41475,1291
28/02/2007,14:15:00,41480,41585,41410,41450,2665
28/02/2007,15:00:00,41450,41530,41315,41315,2683
28/02/2007,15:45:00,41315,41325,41065,41270,7735
28/02/2007,16:30:00,41270,41430,41270,41310,4364
28/02/2007,17:15:00,41310,41345,41100,41110,1869
01/03/2007,09:00:00,41250,41350,41110,41325,4018
01/03/2007,09:45:00,41325,41465,41240,41425,2564
01/03/2007,10:30:00,41425,41445,41350,41440,2053
01/03/2007,11:15:00,41440,41535,41420,41495,1791
01/03/2007,12:00:00,41490,41490,41285,41325,1929
01/03/2007,12:45:00,41325,41330,40990,41005,3859
01/03/2007,13:30:00,41000,41055,40330,40555,9189
01/03/2007,14:15:00,40555,40760,40515,40610,4529
01/03/2007,15:00:00,40605,40605,40120,40190,5806
01/03/2007,15:45:00,40190,40720,40105,40610,6175
01/03/2007,16:30:00,40610,40775,40545,40600,4683
01/03/2007,17:15:00,40600,40815,40580,40680,2438
02/03/2007,09:00:00,40770,40950,40760,40865,5045
02/03/2007,09:45:00,40865,40945,40580,40620,4440
02/03/2007,10:30:00,40620,40700,40415,40595,4913
02/03/2007,11:15:00,40600,40765,40580,40740,2313
02/03/2007,12:00:00,40745,40755,40540,40615,1805
02/03/2007,12:45:00,40615,40615,40365,40465,3242
02/03/2007,13:30:00,40465,40570,40400,40430,1436
02/03/2007,14:15:00,40440,40450,40295,40340,3076
02/03/2007,15:00:00,40350,40610,40350,40580,2853
02/03/2007,15:45:00,40575,40720,40425,40545,4220
02/03/2007,16:30:00,40545,40705,40510,40635,2881
02/03/2007,17:15:00,40635,40705,40525,40540,1336
05/03/2007,09:00:00,40205,40205,39835,40090,5450
05/03/2007,09:45:00,40095,40160,39955,40045,3573
05/03/2007,10:30:00,40045,40070,39935,39985,3188
05/03/2007,11:15:00,39985,40015,39860,39990,1930
05/03/2007,12:00:00,39995,40045,39940,40030,1168
05/03/2007,12:45:00,40030,40045,39955,39970,806
05/03/2007,13:30:00,39965,40035,39950,40010,950
05/03/2007,14:15:00,40010,40175,39995,40175,1740
05/03/2007,15:00:00,40175,40210,40005,40125,3076
05/03/2007,15:45:00,40125,40330,40055,40210,4307
05/03/2007,16:30:00,40215,40295,40100,40230,3282
05/03/2007,17:15:00,40230,40330,40120,40130,1964
06/03/2007,09:00:00,40250,40550,40250,40350,4268
06/03/2007,09:45:00,40345,40490,40340,40490,2582
06/03/2007,10:30:00,40490,40520,40390,40395,1575
06/03/2007,11:15:00,40400,40590,40395,40505,1599
06/03/2007,12:00:00,40505,40590,40505,40585,1118
06/03/2007,12:45:00,40585,40610,40510,40525,752
06/03/2007,13:30:00,40520,40545,40440,40450,879
06/03/2007,14:15:00,40450,40480,40325,40425,2425
06/03/2007,15:00:00,40425,40535,40375,40445,2161
06/03/2007,15:45:00,40445,40465,40350,40440,3088
06/03/2007,16:30:00,40440,40465,40350,40420,2022
06/03/2007,17:15:00,40420,40460,40390,40435,1097
07/03/2007,09:00:00,40545,40575,40255,40335,3694
07/03/2007,09:45:00,40335,40425,40320,40400,2148
07/03/2007,10:30:00,40405,40460,40385,40440,1333
07/03/2007,11:15:00,40440,40480,40355,40370,1221
07/03/2007,12:00:00,40370,40385,40260,40285,1524
07/03/2007,12:45:00,40285,40335,40280,40310,432
07/03/2007,13:30:00,40320,40355,40285,40330,628
07/03/2007,14:15:00,40325,40345,40280,40310,850
07/03/2007,15:00:00,40315,40385,40315,40355,1139
07/03/2007,15:45:00,40360,40465,40325,40440,2246
07/03/2007,16:30:00,40440,40530,40360,40380,2722
07/03/2007,17:15:00,40380,40430,40365,40370,1018
08/03/2007,09:00:00,40580,40610,40535,40565,1317
08/03/2007,09:45:00,40570,40775,40570,40770,2397
08/03/2007,10:30:00,40765,40820,40720,40730,1818
08/03/2007,11:15:00,40725,40755,40705,40740,551
08/03/2007,12:00:00,40740,40790,40735,40770,697
08/03/2007,12:45:00,40770,40770,40750,40770,362
08/03/2007,13:30:00,40760,40780,40710,40780,742
08/03/2007,14:15:00,40785,40810,40700,40790,1598
08/03/2007,15:00:00,40795,40825,40755,40795,1511
08/03/2007,15:45:00,40795,40925,40765,40925,2254
08/03/2007,16:30:00,40920,40945,40880,40905,2046
08/03/2007,17:15:00,40900,40940,40855,40935,1525
09/03/2007,09:00:00,40880,40965,40675,40690,3315
09/03/2007,09:45:00,40690,40710,40605,40645,2842
09/03/2007,10:30:00,40640,40655,40570,40645,1508
09/03/2007,11:15:00,40650,40685,40610,40665,880
09/03/2007,12:00:00,40660,40670,40615,40630,426
09/03/2007,12:45:00,40625,40665,40615,40660,424
09/03/2007,13:30:00,40655,40660,40615,40630,304
09/03/2007,14:15:00,40630,40945,40605,40920,3741
09/03/2007,15:00:00,40920,41050,40915,40960,2659
09/03/2007,15:45:00,40960,41025,40690,40840,4323
09/03/2007,16:30:00,40840,40945,40785,40910,2203
09/03/2007,17:15:00,40915,40920,40840,40910,1145
12/03/2007,09:00:00,41035,41160,41035,41110,2658
12/03/2007,09:45:00,41110,41120,40935,40950,3412
12/03/2007,10:30:00,40945,40980,40865,40880,2321
12/03/2007,11:15:00,40880,40960,40845,40955,1612
12/03/2007,12:00:00,40960,40980,40895,40945,1017
12/03/2007,12:45:00,40945,40955,40815,40835,896
12/03/2007,13:30:00,40830,40840,40675,40745,3825
12/03/2007,14:15:00,40740,40880,40650,40680,3734
12/03/2007,15:00:00,40680,40820,40630,40735,3097
12/03/2007,15:45:00,40740,40835,40700,40700,1884
12/03/2007,16:30:00,40695,40800,40680,40800,3280
12/03/2007,17:15:00,40795,40820,40705,40720,2243
13/03/2007,09:00:00,40730,40790,40595,40655,5450
13/03/2007,09:45:00,40655,40790,40655,40760,2266
13/03/2007,10:30:00,40765,40900,40760,40845,3777
13/03/2007,11:15:00,40845,40875,40775,40790,2306
13/03/2007,12:00:00,40785,40785,40530,40555,5538
13/03/2007,12:45:00,40545,40600,40450,40530,3934
13/03/2007,13:30:00,40530,40550,40405,40425,5402
13/03/2007,14:15:00,40430,40575,40410,40560,3179
13/03/2007,15:00:00,40560,40620,40510,40575,2887
13/03/2007,15:45:00,40575,40660,40555,40565,2361
13/03/2007,16:30:00,40565,40620,40480,40480,2285
13/03/2007,17:15:00,40490,40490,40205,40220,3230
14/03/2007,09:00:00,40005,40005,39540,39720,7919
14/03/2007,09:45:00,39720,39815,39645,39710,3719
14/03/2007,10:30:00,39710,39735,39570,39595,3764
14/03/2007,11:15:00,39600,39705,39595,39665,4529
14/03/2007,12:00:00,39660,39735,39570,39625,2477
14/03/2007,12:45:00,39630,39630,39490,39545,2683
14/03/2007,13:30:00,39545,39685,39545,39675,6665
14/03/2007,14:15:00,39680,39770,39610,39650,5199
14/03/2007,15:00:00,39645,39730,39485,39695,4614
14/03/2007,15:45:00,39690,39700,39565,39580,3058
14/03/2007,16:30:00,39585,39585,39330,39330,4244
14/03/2007,17:15:00,39330,39365,39250,39350,2562
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/01/2007,09:00:00,42445,42600,42445,42565,2258
15/01/2007,10:00:00,42565,42565,42505,42525,891
15/01/2007,11:00:00,42525,42570,42515,42530,655
15/01/2007,12:00:00,42530,42540,42495,42530,611
15/01/2007,13:00:00,42530,42540,42510,42540,315
15/01/2007,14:00:00,42540,42565,42540,42545,364
15/01/2007,15:00:00,42550,42590,42540,42585,448
15/01/2007,16:00:00,42585,42605,42565,42605,554
15/01/2007,17:00:00,42600,42620,42520,42530,1033
16/01/2007,09:00:00,42570,42605,42445,42530,2736
16/01/2007,10:00:00,42525,42555,42475,42545,1121
16/01/2007,11:00:00,42550,42575,42530,42565,737
16/01/2007,12:00:00,42560,42570,42540,42555,339
16/01/2007,13:00:00,42550,42565,42515,42530,296
16/01/2007,14:00:00,42530,42560,42435,42445,1613
16/01/2007,15:00:00,42450,42545,42425,42520,1928
16/01/2007,16:00:00,42520,42520,42320,42340,2835
16/01/2007,17:00:00,42340,42435,42325,42415,1654
17/01/2007,09:00:00,42400,42460,42335,42350,1748
17/01/2007,10:00:00,42350,42350,42255,42280,1724
17/01/2007,11:00:00,42275,42315,42260,42280,578
17/01/2007,12:00:00,42275,42305,42265,42275,716
17/01/2007,13:00:00,42275,42300,42250,42250,393
17/01/2007,14:00:00,42250,42255,41920,41930,3782
17/01/2007,15:00:00,41940,42045,41915,42020,2430
17/01/2007,16:00:00,42015,42015,41810,41890,3334
17/01/2007,17:00:00,41890,42015,41885,41930,2505
18/01/2007,09:00:00,42150,42200,42055,42095,2471
18/01/2007,10:00:00,42090,42125,42065,42100,1125
18/01/2007,11:00:00,42100,42175,42100,42160,1304
18/01/2007,12:00:00,42155,42165,42120,42130,1042
18/01/2007,13:00:00,42125,42170,42125,42130,677
18/01/2007,14:00:00,42135,42195,42075,42165,1862
18/01/2007,15:00:00,42165,42235,42125,42160,2429
18/01/2007,16:00:00,42160,42160,41850,41920,5238
18/01/2007,17:00:00,41925,41995,41900,41930,1973
19/01/2007,09:00:00,41900,41950,41825,41900,3189
19/01/2007,10:00:00,41900,41955,41890,41930,2052
19/01/2007,11:00:00,41930,42015,41890,41980,1666
19/01/2007,12:00:00,41975,42035,41965,41990,881
19/01/2007,13:00:00,41995,42065,41990,42045,777
19/01/2007,14:00:00,42045,42100,42030,42100,801
19/01/2007,15:00:00,42105,42210,42105,42160,2285
19/01/2007,16:00:00,42165,42405,42165,42325,4552
19/01/2007,17:00:00,42325,42370,42275,42285,1593
22/01/2007,09:00:00,42420,42465,42290,42430,2543
22/01/2007,10:00:00,42425,42455,42375,42445,1380
22/01/2007,11:00:00,42445,42540,42445,42490,1334
22/01/2007,12:00:00,42490,42490,42460,42465,750
22/01/2007,13:00:00,42465,42500,42445,42490,438
22/01/2007,14:00:00,42490,42525,42475,42515,618
22/01/2007,15:00:00,42510,42515,42410,42450,1301
22/01/2007,16:00:00,42450,42460,42190,42265,4739
22/01/2007,17:00:00,42265,42270,42175,42210,1819
23/01/2007,09:00:00,42270,42390,42175,42375,2951
23/01/2007,10:00:00,42375,42440,42320,42345,2175
23/01/2007,11:00:00,42340,42370,42210,42220,2286
23/01/2007,12:00:00,42220,42250,42095,42150,2535
23/01/2007,13:00:00,42150,42155,42075,42125,788
23/01/2007,14:00:00,42125,42265,42100,42205,1227
23/01/2007,15:00:00,42210,42335,42195,42320,1918
23/01/2007,16:00:00,42320,42330,42180,42190,3465
23/01/2007,17:00:00,42190,42335,42185,42310,1478
24/01/2007,09:00:00,42400,42540,42400,42520,3048
24/01/2007,10:00:00,42515,42525,42420,42460,1926
24/01/2007,11:00:00,42470,42570,42455,42555,1297
24/01/2007,12:00:00,42555,42620,42540,42605,1223
24/01/2007,13:00:00,42605,42615,42575,42580,793
24/01/2007,14:00:00,42585,42715,42565,42670,1652
24/01/2007,15:00:00,42675,42735,42655,42675,1829
24/01/2007,16:00:00,42675,42750,42660,42745,2301
24/01/2007,17:00:00,42745,42795,42740,42775,1507
25/01/2007,09:00:00,42785,42830,42680,42765,2284
25/01/2007,10:00:00,42755,42875,42710,42820,1975
25/01/2007,11:00:00,42815,42920,42790,42835,2081
25/01/2007,12:00:00,42840,42840,42775,42780,458
25/01/2007,13:00:00,42780,42795,42690,42710,907
25/01/2007,14:00:00,42710,42765,42655,42685,1621
25/01/2007,15:00:00,42690,42765,42685,42725,1085
25/01/2007,16:00:00,42725,42745,42520,42620,2822
25/01/2007,17:00:00,42630,42650,42550,42600,1219
26/01/2007,09:00:00,42480,42495,42275,42425,3850
26/01/2007,10:00:00,42425,42520,42360,42500,2063
26/01/2007,11:00:00,42505,42540,42465,42485,1242
26/01/2007,12:00:00,42485,42510,42445,42500,848
26/01/2007,13:00:00,42500,42530,42450,42450,503
26/01/2007,14:00:00,42450,42600,42440,42595,1621
26/01/2007,15:00:00,42595,42600,42355,42410,2265
26/01/2007,16:00:00,42415,42485,42270,42380,4608
26/01/2007,17:00:00,42380,42410,42320,42330,1656
29/01/2007,09:00:00,42460,42485,42310,42480,2055
29/01/2007,10:00:00,42485,42575,42465,42555,2178
29/01/2007,11:00:00,42550,42580,42470,42495,1098
29/01/2007,12:00:00,42495,42515,42450,42475,631
29/01/2007,13:00:00,42470,42510,42425,42430,517
29/01/2007,14:00:00,42430,42460,42395,42430,771
29/01/2007,15:00:00,42425,42500,42385,42445,1748
29/01/2007,16:00:00,42435,42500,42360,42450,2400
29/01/2007,17:00:00,42450,42475,42420,42435,1044
30/01/2007,09:00:00,42400,42400,42210,42265,2822
30/01/2007,10:00:00,42260,42315,42225,42305,1763
30/01/2007,11:00:00,42310,42315,42230,42235,844
30/01/2007,12:00:00,42235,42320,42225,42310,789
30/01/2007,13:00:00,42310,42515,42310,42510,2081
30/01/2007,14:00:00,42515,42520,42425,42460,1630
30/01/2007,15:00:00,42465,42480,42395,42430,1989
30/01/2007,16:00:00,42415,42520,42380,42420,3097
30/01/2007,17:00:00,42420,42520,42415,42460,1873
31/01/2007,09:00:00,42430,42550,42390,42450,2325
31/01/2007,10:00:00,42450,42520,42420,42500,2328
31/01/2007,11:00:00,42500,42505,42425,42470,1514
31/01/2007,12:00:00,42465,42510,42440,42480,1066
31/01/2007,13:00:00,42485,42485,42435,42435,712
31/01/2007,14:00:00,42430,42535,42425,42455,1754
31/01/2007,15:00:00,42455,42485,42350,42435,2182
31/01/2007,16:00:00,42430,42595,42410,42530,3184
31/01/2007,17:00:00,42535,42535,42330,42390,2317
01/02/2007,09:00:00,42600,42760,42600,42710,2843
01/02/2007,10:00:00,42710,42750,42705,42720,1378
01/02/2007,11:00:00,42720,42750,42705,42735,1044
01/02/2007,12:00:00,42735,42780,42715,42755,1206
01/02/2007,13:00:00,42760,42760,42705,42720,369
01/02/2007,14:00:00,42720,42765,42700,42755,724
01/02/2007,15:00:00,42745,42765,42720,42755,981
01/02/2007,16:00:00,42750,42755,42685,42720,2207
01/02/2007,17:00:00,42715,42725,42625,42675,1648
02/02/2007,09:00:00,42740,42765,42705,42725,1797
02/02/2007,10:00:00,42725,42775,42710,42760,1285
02/02/2007,11:00:00,42760,42800,42755,42775,743
02/02/2007,12:00:00,42780,42850,42765,42830,735
02/02/2007,13:00:00,42830,42840,42785,42795,562
02/02/2007,14:00:00,42790,42840,42710,42820,2174
02/02/2007,15:00:00,42825,42860,42755,42775,1827
02/02/2007,16:00:00,42760,42880,42755,42800,1994
02/02/2007,17:00:00,42800,42810,42740,42790,1152
05/02/2007,09:00:00,42715,42770,42655,42750,1935
05/02/2007,10:00:00,42755,42755,42690,42735,1132
05/02/2007,11:00:00,42740,42795,42725,42760,968
05/02/2007,12:00:00,42755,42775,42715,42765,875
05/02/2007,13:00:00,42765,42780,42745,42775,344
05/02/2007,14:00:00,42780,42830,42770,42830,764
05/02/2007,15:00:00,42830,42880,42820,42840,1398
05/02/2007,16:00:00,42835,42935,42795,42885,2786
05/02/2007,17:00:00,42880,42895,42845,42870,1192
06/02/2007,09:00:00,42890,42980,42865,42925,2254
06/02/2007,10:00:00,42930,42940,42850,42935,1572
06/02/2007,11:00:00,42935,42990,42935,42970,1102
06/02/2007,12:00:00,42965,42965,42910,42915,593
06/02/2007,13:00:00,42920,42925,42890,42905,351
06/02/2007,14:00:00,42905,42935,42885,42895,571
06/02/2007,15:00:00,42895,42925,42855,42885,1088
06/02/2007,16:00:00,42880,42885,42725,42735,2904
06/02/2007,17:00:00,42730,42790,42710,42775,1613
07/02/2007,09:00:00,42840,42850,42795,42820,1338
07/02/2007,10:00:00,42820,42870,42815,42860,1092
07/02/2007,11:00:00,42855,42890,42845,42870,674
07/02/2007,12:00:00,42865,42870,42830,42835,363
07/02/2007,13:00:00,42835,42840,42810,42830,392
07/02/2007,14:00:00,42835,42930,42815,42915,1337
07/02/2007,15:00:00,42915,42975,42900,42915,1756
07/02/2007,16:00:00,42920,43030,42890,42995,2610
07/02/2007,17:00:00,42990,43055,42985,43050,1544
08/02/2007,09:00:00,43015,43045,42980,43045,1232
08/02/2007,10:00:00,43040,43060,42905,42910,1518
08/02/2007,11:00:00,42910,42945,42845,42860,1555
08/02/2007,12:00:00,42855,42855,42750,42765,1921
08/02/2007,13:00:00,42765,42775,42570,42590,2872
08/02/2007,14:00:00,42590,42675,42585,42620,1673
08/02/2007,15:00:00,42620,42665,42540,42610,2715
08/02/2007,16:00:00,42615,42705,42565,42600,3081
08/02/2007,17:00:00,42595,42655,42555,42600,1700
09/02/2007,09:00:00,42750,42865,42740,42860,2198
09/02/2007,10:00:00,42865,42920,42860,42865,1588
09/02/2007,11:00:00,42860,42920,42860,42890,1244
09/02/2007,12:00:00,42890,42895,42870,42890,317
09/02/2007,13:00:00,42885,42890,42850,42885,344
09/02/2007,14:00:00,42890,42915,42865,42875,594
09/02/2007,15:00:00,42880,42950,42875,42890,1180
09/02/2007,16:00:00,42895,42920,42845,42850,1568
09/02/2007,17:00:00,42850,42915,42845,42915,1027
12/02/2007,09:00:00,42825,42825,42560,42585,2945
12/02/2007,10:00:00,42585,42670,42545,42660,2435
12/02/2007,11:00:00,42655,42660,42610,42630,679
12/02/2007,12:00:00,42625,42640,42605,42630,313
12/02/2007,13:00:00,42630,42660,42615,42655,418
12/02/2007,14:00:00,42655,42690,42645,42665,538
12/02/2007,15:00:00,42660,42680,42590,42610,1382
12/02/2007,16:00:00,42610,42645,42560,42595,2557
12/02/2007,17:00:00,42590,42630,42580,42620,1188
13/02/2007,09:00:00,42700,42775,42655,42760,2091
13/02/2007,10:00:00,42760,42795,42675,42685,1721
13/02/2007,11:00:00,42685,42695,42630,42635,1886
13/02/2007,12:00:00,42635,42705,42620,42670,686
13/02/2007,13:00:00,42670,42680,42645,42650,249
13/02/2007,14:00:00,42650,42665,42615,42640,726
13/02/2007,15:00:00,42645,42740,42640,42735,1558
13/02/2007,16:00:00,42740,42770,42690,42720,1774
13/02/2007,17:00:00,42715,42850,42695,42825,1467
14/02/2007,09:00:00,42915,42950,42875,42935,1713
14/02/2007,10:00:00,42935,42945,42890,42905,1093
14/02/2007,11:00:00,42910,42920,42860,42885,1260
14/02/2007,12:00:00,42885,42890,42855,42880,798
14/02/2007,13:00:00,42885,42900,42870,42880,385
14/02/2007,14:00:00,42885,42910,42855,42865,678
14/02/2007,15:00:00,42865,42890,42840,42860,926
14/02/2007,16:00:00,42865,43000,42860,42970,3603
14/02/2007,17:00:00,42970,43055,42945,43005,2469
15/02/2007,09:00:00,43045,43110,42940,42955,2067
15/02/2007,10:00:00,42955,42985,42935,42950,1265
15/02/2007,11:00:00,42950,42965,42880,42920,1427
15/02/2007,12:00:00,42920,42965,42895,42960,615
15/02/2007,13:00:00,42965,42980,42950,42965,395
15/02/2007,14:00:00,42960,42975,42915,42965,806
15/02/2007,15:00:00,42965,42970,42885,42940,1852
15/02/2007,16:00:00,42935,42995,42890,42910,1978
15/02/2007,17:00:00,42910,43000,42905,42995,1259
16/02/2007,09:00:00,42935,42995,42930,42980,2115
16/02/2007,10:00:00,42985,42995,42960,42985,665
16/02/2007,11:00:00,42985,43070,42970,43050,1534
16/02/2007,12:00:00,43045,43050,42995,43005,695
16/02/2007,13:00:00,43005,43040,43005,43035,308
16/02/2007,14:00:00,43035,43055,42985,42990,790
16/02/2007,15:00:00,42995,43025,42950,42960,1093
16/02/2007,16:00:00,42965,42980,42905,42970,1715
16/02/2007,17:00:00,42965,43005,42950,43000,788
19/02/2007,09:00:00,43070,43090,43020,43065,1116
19/02/2007,10:00:00,43060,43135,43050,43095,1312
19/02/2007,11:00:00,43090,43095,43025,43055,1029
19/02/2007,12:00:00,43050,43070,43045,43065,289
19/02/2007,13:00:00,43070,43080,43050,43065,264
19/02/2007,14:00:00,43065,43065,43000,43005,579
19/02/2007,15:00:00,43005,43040,42980,43035,752
19/02/2007,16:00:00,43035,43080,43020,43070,678
19/02/2007,17:00:00,43075,43115,43060,43100,1095
20/02/2007,09:00:00,43075,43105,43015,43055,1070
20/02/2007,10:00:00,43055,43060,42960,42970,1083
20/02/2007,11:00:00,42965,42985,42850,42880,1714
20/02/2007,12:00:00,42880,42880,42695,42730,2432
20/02/2007,13:00:00,42735,42800,42730,42790,612
20/02/2007,14:00:00,42790,42790,42705,42715,813
20/02/2007,15:00:00,42710,42755,42590,42605,2944
20/02/2007,16:00:00,42605,42660,42530,42650,2686
20/02/2007,17:00:00,42650,42825,42640,42820,1821
21/02/2007,09:00:00,42835,42905,42775,42810,2130
21/02/2007,10:00:00,42810,42865,42805,42845,685
21/02/2007,11:00:00,42845,42850,42720,42735,1111
21/02/2007,12:00:00,42730,42730,42665,42670,894
21/02/2007,13:00:00,42670,42690,42605,42645,612
21/02/2007,14:00:00,42645,42675,42360,42415,3609
21/02/2007,15:00:00,42415,42445,42330,42395,3567
21/02/2007,16:00:00,42385,42480,42285,42400,4224
21/02/2007,17:00:00,42400,42435,42335,42395,1982
22/02/2007,09:00:00,42505,42635,42480,42555,2401
22/02/2007,10:00:00,42555,42600,42555,42575,1171
22/02/2007,11:00:00,42580,42630,42575,42590,1825
22/02/2007,12:00:00,42590,42665,42590,42630,903
22/02/2007,13:00:00,42625,42655,42615,42620,336
22/02/2007,14:00:00,42625,42695,42590,42625,1189
22/02/2007,15:00:00,42625,42775,42625,42760,1734
22/02/2007,16:00:00,42760,42810,42610,42740,4138
22/02/2007,17:00:00,42740,42750,42470,42475,2836
23/02/2007,09:00:00,42575,42680,42480,42485,2631
23/02/2007,10:00:00,42485,42550,42450,42480,2696
23/02/2007,11:00:00,42480,42510,42460,42470,756
23/02/2007,12:00:00,42470,42540,42460,42525,911
23/02/2007,13:00:00,42525,42615,42525,42615,605
23/02/2007,14:00:00,42610,42720,42585,42715,1247
23/02/2007,15:00:00,42715,42720,42560,42575,2211
23/02/2007,16:00:00,42570,42615,42510,42560,3129
23/02/2007,17:00:00,42555,42625,42535,42585,1159
26/02/2007,09:00:00,42640,42820,42635,42785,2284
26/02/2007,10:00:00,42790,42930,42775,42880,2737
26/02/2007,11:00:00,42880,42960,42880,42925,1373
26/02/2007,12:00:00,42920,42925,42900,42910,444
26/02/2007,13:00:00,42910,42930,42895,42925,300
26/02/2007,14:00:00,42925,42975,42920,42945,683
26/02/2007,15:00:00,42945,42975,42860,42865,1340
26/02/2007,16:00:00,42865,42945,42825,42895,2649
26/02/2007,17:00:00,42900,42930,42895,42915,1299
27/02/2007,09:00:00,42700,42740,42400,42440,5737
27/02/2007,10:00:00,42440,42520,42380,42435,3716
27/02/2007,11:00:00,42440,42455,42370,42450,1942
27/02/2007,12:00:00,42450,42460,42310,42315,1440
27/02/2007,13:00:00,42315,42350,42255,42290,1820
27/02/2007,14:00:00,42290,42325,41960,41985,4675
27/02/2007,15:00:00,41985,42010,41815,41840,5241
27/02/2007,16:00:00,41845,41965,41785,41790,6127
27/02/2007,17:00:00,41790,41795,41630,41730,4003
28/02/2007,09:00:00,41550,41550,40750,41170,9844
28/02/2007,10:00:00,41165,41365,41105,41330,5112
28/02/2007,11:00:00,41330,41465,41315,41325,3732
28/02/2007,12:00:00,41320,41655,41320,41470,3650
28/02/2007,13:00:00,41465,41535,41335,41535,2324
28/02/2007,14:00:00,41535,41585,41410,41450,3181
28/02/2007,15:00:00,41450,41530,41065,41270,5970
28/02/2007,16:00:00,41270,41430,41090,41345,7827
28/02/2007,17:00:00,41350,41360,41100,41110,2854
01/03/2007,09:00:00,41250,41350,41110,41275,4666
01/03/2007,10:00:00,41275,41465,41240,41360,3375
01/03/2007,11:00:00,41360,41535,41360,41495,2385
01/03/2007,12:00:00,41490,41490,41135,41210,3326
01/03/2007,13:00:00,41215,41215,40490,40505,8834
01/03/2007,14:00:00,40500,40760,40330,40610,7346
01/03/2007,15:00:00,40605,40605,40105,40330,7416
01/03/2007,16:00:00,40330,40775,40330,40735,7823
01/03/2007,17:00:00,40735,40815,40555,40680,3863
02/03/2007,09:00:00,40770,40950,40760,40880,6103
02/03/2007,10:00:00,40885,40900,40415,40450,6950
02/03/2007,11:00:00,40450,40765,40425,40740,3658
02/03/2007,12:00:00,40745,40755,40420,40480,2809
02/03/2007,13:00:00,40470,40570,40365,40510,3217
02/03/2007,14:00:00,40510,40510,40295,40340,3533
02/03/2007,15:00:00,40350,40610,40350,40555,3951
02/03/2007,16:00:00,40560,40720,40425,40645,5231
02/03/2007,17:00:00,40640,40705,40525,40540,2108
05/03/2007,09:00:00,40205,40205,39835,40065,6583
05/03/2007,10:00:00,40070,40160,39935,39975,4772
05/03/2007,11:00:00,39975,40030,39860,39990,2786
05/03/2007,12:00:00,39995,40045,39940,40030,1421
05/03/2007,13:00:00,40020,40020,39950,40010,1224
05/03/2007,14:00:00,40000,40175,39995,40175,2019
05/03/2007,15:00:00,40175,40210,40005,40180,4114
05/03/2007,16:00:00,40175,40330,40055,40200,5329
05/03/2007,17:00:00,40200,40330,40120,40130,3186
06/03/2007,09:00:00,40250,40550,40250,40430,5060
06/03/2007,10:00:00,40440,40520,40350,40505,2792
06/03/2007,11:00:00,40505,40590,40390,40505,2172
06/03/2007,12:00:00,40505,40610,40505,40525,1584
06/03/2007,13:00:00,40525,40545,40505,40515,693
06/03/2007,14:00:00,40515,40515,40325,40425,2897
06/03/2007,15:00:00,40425,40535,40375,40445,2953
06/03/2007,16:00:00,40445,40465,40350,40360,3846
06/03/2007,17:00:00,40360,40460,40355,40435,1569
07/03/2007,09:00:00,40545,40575,40255,40390,4648
07/03/2007,10:00:00,40390,40460,40325,40405,2240
07/03/2007,11:00:00,40405,40480,40355,40370,1508
07/03/2007,12:00:00,40370,40385,40260,40325,1693
07/03/2007,13:00:00,40330,40345,40280,40320,747
07/03/2007,14:00:00,40315,40355,40280,40310,994
07/03/2007,15:00:00,40315,40425,40315,40370,1985
07/03/2007,16:00:00,40360,40530,40325,40435,3320
07/03/2007,17:00:00,40435,40435,40360,40370,1820
08/03/2007,09:00:00,40580,40685,40535,40670,2107
08/03/2007,10:00:00,40675,40820,40665,40765,3062
08/03/2007,11:00:00,40770,40770,40705,40740,914
08/03/2007,12:00:00,40740,40790,40735,40755,879
08/03/2007,13:00:00,40755,40780,40710,40735,787
08/03/2007,14:00:00,40735,40810,40700,40790,1733
08/03/2007,15:00:00,40795,40825,40755,40780,1981
08/03/2007,16:00:00,40780,40945,40770,40910,3302
08/03/2007,17:00:00,40915,40940,40855,40935,2053
09/03/2007,09:00:00,40880,40965,40605,40670,4544
09/03/2007,10:00:00,40670,40710,40570,40645,2886
09/03/2007,11:00:00,40650,40685,40610,40665,1115
09/03/2007,12:00:00,40660,40670,40615,40655,683
09/03/2007,13:00:00,40655,40665,40625,40635,348
09/03/2007,14:00:00,40630,40945,40605,40920,3864
09/03/2007,15:00:00,40920,41050,40830,40830,3776
09/03/2007,16:00:00,40835,40945,40690,40900,4589
09/03/2007,17:00:00,40900,40925,40825,40910,1965
12/03/2007,09:00:00,41035,41160,41035,41100,3608
12/03/2007,10:00:00,41100,41100,40910,40920,3955
12/03/2007,11:00:00,40920,40960,40845,40955,2440
12/03/2007,12:00:00,40960,40980,40895,40940,1158
12/03/2007,13:00:00,40940,40950,40675,40775,3521
12/03/2007,14:00:00,40765,40880,40650,40680,4793
12/03/2007,15:00:00,40680,40820,40630,40775,3718
12/03/2007,16:00:00,40770,40835,40680,40740,3488
12/03/2007,17:00:00,40740,40820,40705,40720,3298
13/03/2007,09:00:00,40730,40790,40595,40710,6243
13/03/2007,10:00:00,40705,40820,40680,40805,3435
13/03/2007,11:00:00,40805,40900,40775,40790,4121
13/03/2007,12:00:00,40785,40785,40450,40540,7263
13/03/2007,13:00:00,40540,40600,40435,40465,5193
13/03/2007,14:00:00,40465,40575,40405,40560,5597
13/03/2007,15:00:00,40560,40620,40510,40570,3512
13/03/2007,16:00:00,40570,40660,40515,40550,3193
13/03/2007,17:00:00,40555,40575,40205,40220,4058
14/03/2007,09:00:00,40005,40005,39540,39765,8951
14/03/2007,10:00:00,39770,39815,39630,39655,5042
14/03/2007,11:00:00,39660,39705,39570,39665,5938
14/03/2007,12:00:00,39660,39735,39570,39595,3099
14/03/2007,13:00:00,39605,39660,39490,39605,7615
14/03/2007,14:00:00,39605,39770,39595,39650,6310
14/03/2007,15:00:00,39645,39730,39485,39650,5575
14/03/2007,16:00:00,39655,39675,39440,39500,4759
14/03/2007,17:00:00,39505,39505,39250,39350,4144
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/01/2007,09:00:00,42445,42600,42445,42565,2258
15/01/2007,10:00:00,42565,42565,42505,42525,891
15/01/2007,11:00:00,42525,42570,42515,42530,655
15/01/2007,12:00:00,42530,42540,42495,42530,611
15/01/2007,13:00:00,42530,42540,42510,42540,315
15/01/2007,14:00:00,42540,42565,42540,42545,364
15/01/2007,15:00:00,42550,42590,42540,42585,448
15/01/2007,16:00:00,42585,42605,42565,42605,554
15/01/2007,17:00:00,42600,42620,42520,42530,1033
16/01/2007,09:00:00,42570,42605,42445,42530,2736
16/01/2007,10:00:00,42525,42555,42475,42545,1121
16/01/2007,11:00:00,42550,42575,42530,42565,737
16/01/2007,12:00:00,42560,42570,42540,42555,339
16/01/2007,13:00:00,42550,42565,42515,42530,296
16/01/2007,14:00:00,42530,42560,42435,42445,1613
16/01/2007,15:00:00,42450,42545,42425,42520,1928
16/01/2007,16:00:00,42520,42520,42320,42340,2835
16/01/2007,17:00:00,42340,42435,42325,42415,1654
17/01/2007,09:00:00,42400,42460,42335,42350,1748
17/01/2007,10:00:00,42350,42350,42255,42280,1724
17/01/2007,11:00:00,42275,42315,42260,42280,578
17/01/2007,12:00:00,42275,42305,42265,42275,716
17/01/2007,13:00:00,42275,42300,42250,42250,393
17/01/2007,14:00:00,42250,42255,41920,41930,3782
17/01/2007,15:00:00,41940,42045,41915,42020,2430
17/01/2007,16:00:00,42015,42015,41810,41890,3334
17/01/2007,17:00:00,41890,42015,41885,41930,2505
18/01/2007,09:00:00,42150,42200,42055,42095,2471
18/01/2007,10:00:00,42090,42125,42065,42100,1125
18/01/2007,11:00:00,42100,42175,42100,42160,1304
18/01/2007,12:00:00,42155,42165,42120,42130,1042
18/01/2007,13:00:00,42125,42170,42125,42130,677
18/01/2007,14:00:00,42135,42195,42075,42165,1862
18/01/2007,15:00:00,42165,42235,42125,42160,2429
18/01/2007,16:00:00,42160,42160,41850,41920,5238
18/01/2007,17:00:00,41925,41995,41900,41930,1973
19/01/2007,09:00:00,41900,41950,41825,41900,3189
19/01/2007,10:00:00,41900,41955,41890,41930,2052
19/01/2007,11:00:00,41930,42015,41890,41980,1666
19/01/2007,12:00:00,41975,42035,41965,41990,881
19/01/2007,13:00:00,41995,42065,41990,42045,777
19/01/2007,14:00:00,42045,42100,42030,42100,801
19/01/2007,15:00:00,42105,42210,42105,42160,2285
19/01/2007,16:00:00,42165,42405,42165,42325,4552
19/01/2007,17:00:00,42325,42370,42275,42285,1593
22/01/2007,09:00:00,42420,42465,42290,42430,2543
22/01/2007,10:00:00,42425,42455,42375,42445,1380
22/01/2007,11:00:00,42445,42540,42445,42490,1334
22/01/2007,12:00:00,42490,42490,42460,42465,750
22/01/2007,13:00:00,42465,42500,42445,42490,438
22/01/2007,14:00:00,42490,42525,42475,42515,618
22/01/2007,15:00:00,42510,42515,42410,42450,1301
22/01/2007,16:00:00,42450,42460,42190,42265,4739
22/01/2007,17:00:00,42265,42270,42175,42210,1819
23/01/2007,09:00:00,42270,42390,42175,42375,2951
23/01/2007,10:00:00,42375,42440,42320,42345,2175
23/01/2007,11:00:00,42340,42370,42210,42220,2286
23/01/2007,12:00:00,42220,42250,42095,42150,2535
23/01/2007,13:00:00,42150,42155,42075,42125,788
23/01/2007,14:00:00,42125,42265,42100,42205,1227
23/01/2007,15:00:00,42210,42335,42195,42320,1918
23/01/2007,16:00:00,42320,42330,42180,42190,3465
23/01/2007,17:00:00,42190,42335,42185,42310,1478
24/01/2007,09:00:00,42400,42540,42400,42520,3048
24/01/2007,10:00:00,42515,42525,42420,42460,1926
24/01/2007,11:00:00,42470,42570,42455,42555,1297
24/01/2007,12:00:00,42555,42620,42540,42605,1223
24/01/2007,13:00:00,42605,42615,42575,42580,793
24/01/2007,14:00:00,42585,42715,42565,42670,1652
24/01/2007,15:00:00,42675,42735,42655,42675,1829
24/01/2007,16:00:00,42675,42750,42660,42745,2301
24/01/2007,17:00:00,42745,42795,42740,42775,1507
25/01/2007,09:00:00,42785,42830,42680,42765,2284
25/01/2007,10:00:00,42755,42875,42710,42820,1975
25/01/2007,11:00:00,42815,42920,42790,42835,2081
25/01/2007,12:00:00,42840,42840,42775,42780,458
25/01/2007,13:00:00,42780,42795,42690,42710,907
25/01/2007,14:00:00,42710,42765,42655,42685,1621
25/01/2007,15:00:00,42690,42765,42685,42725,1085
25/01/2007,16:00:00,42725,42745,42520,42620,2822
25/01/2007,17:00:00,42630,42650,42550,42600,1219
26/01/2007,09:00:00,42480,42495,42275,42425,3850
26/01/2007,10:00:00,42425,42520,42360,42500,2063
26/01/2007,11:00:00,42505,42540,42465,42485,1242
26/01/2007,12:00:00,42485,42510,42445,42500,848
26/01/2007,13:00:00,42500,42530,42450,42450,503
26/01/2007,14:00:00,42450,42600,42440,42595,1621
26/01/2007,15:00:00,42595,42600,42355,42410,2265
26/01/2007,16:00:00,42415,42485,42270,42380,4608
26/01/2007,17:00:00,42380,42410,42320,42330,1656
29/01/2007,09:00:00,42460,42485,42310,42480,2055
29/01/2007,10:00:00,42485,42575,42465,42555,2178
29/01/2007,11:00:00,42550,42580,42470,42495,1098
29/01/2007,12:00:00,42495,42515,42450,42475,631
29/01/2007,13:00:00,42470,42510,42425,42430,517
29/01/2007,14:00:00,42430,42460,42395,42430,771
29/01/2007,15:00:00,42425,42500,42385,42445,1748
29/01/2007,16:00:00,42435,42500,42360,42450,2400
29/01/2007,17:00:00,42450,42475,42420,42435,1044
30/01/2007,09:00:00,42400,42400,42210,42265,2822
30/01/2007,10:00:00,42260,42315,42225,42305,1763
30/01/2007,11:00:00,42310,42315,42230,42235,844
30/01/2007,12:00:00,42235,42320,42225,42310,789
30/01/2007,13:00:00,42310,42515,42310,42510,2081
30/01/2007,14:00:00,42515,42520,42425,42460,1630
30/01/2007,15:00:00,42465,42480,42395,42430,1989
30/01/2007,16:00:00,42415,42520,42380,42420,3097
30/01/2007,17:00:00,42420,42520,42415,42460,1873
31/01/2007,09:00:00,42430,42550,42390,42450,2325
31/01/2007,10:00:00,42450,42520,42420,42500,2328
31/01/2007,11:00:00,42500,42505,42425,42470,1514
31/01/2007,12:00:00,42465,42510,42440,42480,1066
31/01/2007,13:00:00,42485,42485,42435,42435,712
31/01/2007,14:00:00,42430,42535,42425,42455,1754
31/01/2007,15:00:00,42455,42485,42350,42435,2182
31/01/2007,16:00:00,42430,42595,42410,42530,3184
31/01/2007,17:00:00,42535,42535,42330,42390,2317
01/02/2007,09:00:00,42600,42760,42600,42710,2843
01/02/2007,10:00:00,42710,42750,42705,42720,1378
01/02/2007,11:00:00,42720,42750,42705,42735,1044
01/02/2007,12:00:00,42735,42780,42715,42755,1206
01/02/2007,13:00:00,42760,42760,42705,42720,369
01/02/2007,14:00:00,42720,42765,42700,42755,724
01/02/2007,15:00:00,42745,42765,42720,42755,981
01/02/2007,16:00:00,42750,42755,42685,42720,2207
01/02/2007,17:00:00,42715,42725,42625,42675,1648
02/02/2007,09:00:00,42740,42765,42705,42725,1797
02/02/2007,10:00:00,42725,42775,42710,42760,1285
02/02/2007,11:00:00,42760,42800,42755,42775,743
02/02/2007,12:00:00,42780,42850,42765,42830,735
02/02/2007,13:00:00,42830,42840,42785,42795,562
02/02/2007,14:00:00,42790,42840,42710,42820,2174
02/02/2007,15:00:00,42825,42860,42755,42775,1827
02/02/2007,16:00:00,42760,42880,42755,42800,1994
02/02/2007,17:00:00,42800,42810,42740,42790,1152
05/02/2007,09:00:00,42715,42770,42655,42750,1935
05/02/2007,10:00:00,42755,42755,42690,42735,1132
05/02/2007,11:00:00,42740,42795,42725,42760,968
05/02/2007,12:00:00,42755,42775,42715,42765,875
05/02/2007,13:00:00,42765,42780,42745,42775,344
05/02/2007,14:00:00,42780,42830,42770,42830,764
05/02/2007,15:00:00,42830,42880,42820,42840,1398
05/02/2007,16:00:00,42835,42935,42795,42885,2786
05/02/2007,17:00:00,42880,42895,42845,42870,1192
06/02/2007,09:00:00,42890,42980,42865,42925,2254
06/02/2007,10:00:00,42930,42940,42850,42935,1572
06/02/2007,11:00:00,42935,42990,42935,42970,1102
06/02/2007,12:00:00,42965,42965,42910,42915,593
06/02/2007,13:00:00,42920,42925,42890,42905,351
06/02/2007,14:00:00,42905,42935,42885,42895,571
06/02/2007,15:00:00,42895,42925,42855,42885,1088
06/02/2007,16:00:00,42880,42885,42725,42735,2904
06/02/2007,17:00:00,42730,42790,42710,42775,1613
07/02/2007,09:00:00,42840,42850,42795,42820,1338
07/02/2007,10:00:00,42820,42870,42815,42860,1092
07/02/2007,11:00:00,42855,42890,42845,42870,674
07/02/2007,12:00:00,42865,42870,42830,42835,363
07/02/2007,13:00:00,42835,42840,42810,42830,392
07/02/2007,14:00:00,42835,42930,42815,42915,1337
07/02/2007,15:00:00,42915,42975,42900,42915,1756
07/02/2007,16:00:00,42920,43030,42890,42995,2610
07/02/2007,17:00:00,42990,43055,42985,43050,1544
08/02/2007,09:00:00,43015,43045,42980,43045,1232
08/02/2007,10:00:00,43040,43060,42905,42910,1518
08/02/2007,11:00:00,42910,42945,42845,42860,1555
08/02/2007,12:00:00,42855,42855,42750,42765,1921
08/02/2007,13:00:00,42765,42775,42570,42590,2872
08/02/2007,14:00:00,42590,42675,42585,42620,1673
08/02/2007,15:00:00,42620,42665,42540,42610,2715
08/02/2007,16:00:00,42615,42705,42565,42600,3081
08/02/2007,17:00:00,42595,42655,42555,42600,1700
09/02/2007,09:00:00,42750,42865,42740,42860,2198
09/02/2007,10:00:00,42865,42920,42860,42865,1588
09/02/2007,11:00:00,42860,42920,42860,42890,1244
09/02/2007,12:00:00,42890,42895,42870,42890,317
09/02/2007,13:00:00,42885,42890,42850,42885,344
09/02/2007,14:00:00,42890,42915,42865,42875,594
09/02/2007,15:00:00,42880,42950,42875,42890,1180
09/02/2007,16:00:00,42895,42920,42845,42850,1568
09/02/2007,17:00:00,42850,42915,42845,42915,1027
12/02/2007,09:00:00,42825,42825,42560,42585,2945
12/02/2007,10:00:00,42585,42670,42545,42660,2435
12/02/2007,11:00:00,42655,42660,42610,42630,679
12/02/2007,12:00:00,42625,42640,42605,42630,313
12/02/2007,13:00:00,42630,42660,42615,42655,418
12/02/2007,14:00:00,42655,42690,42645,42665,538
12/02/2007,15:00:00,42660,42680,42590,42610,1382
12/02/2007,16:00:00,42610,42645,42560,42595,2557
12/02/2007,17:00:00,42590,42630,42580,42620,1188
13/02/2007,09:00:00,42700,42775,42655,42760,2091
13/02/2007,10:00:00,42760,42795,42675,42685,1721
13/02/2007,11:00:00,42685,42695,42630,42635,1886
13/02/2007,12:00:00,42635,42705,42620,42670,686
13/02/2007,13:00:00,42670,42680,42645,42650,249
13/02/2007,14:00:00,42650,42665,42615,42640,726
13/02/2007,15:00:00,42645,42740,42640,42735,1558
13/02/2007,16:00:00,42740,42770,42690,42720,1774
13/02/2007,17:00:00,42715,42850,42695,42825,1467
14/02/2007,09:00:00,42915,42950,42875,42935,1713
14/02/2007,10:00:00,42935,42945,42890,42905,1093
14/02/2007,11:00:00,42910,42920,42860,42885,1260
14/02/2007,12:00:00,42885,42890,42855,42880,798
14/02/2007,13:00:00,42885,42900,42870,42880,385
14/02/2007,14:00:00,42885,42910,42855,42865,678
14/02/2007,15:00:00,42865,42890,42840,42860,926
14/02/2007,16:00:00,42865,43000,42860,42970,3603
14/02/2007,17:00:00,42970,43055,42945,43005,2469
15/02/2007,09:00:00,43045,43110,42940,42955,2067
15/02/2007,10:00:00,42955,42985,42935,42950,1265
15/02/2007,11:00:00,42950,42965,42880,42920,1427
15/02/2007,12:00:00,42920,42965,42895,42960,615
15/02/2007,13:00:00,42965,42980,42950,42965,395
15/02/2007,14:00:00,42960,42975,42915,42965,806
15/02/2007,15:00:00,42965,42970,42885,42940,1852
15/02/2007,16:00:00,42935,42995,42890,42910,1978
15/02/2007,17:00:00,42910,43000,42905,42995,1259
16/02/2007,09:00:00,42935,42995,42930,42980,2115
16/02/2007,10:00:00,42985,42995,42960,42985,665
16/02/2007,11:00:00,42985,43070,42970,43050,1534
16/02/2007,12:00:00,43045,43050,42995,43005,695
16/02/2007,13:00:00,43005,43040,43005,43035,308
16/02/2007,14:00:00,43035,43055,42985,42990,790
16/02/2007,15:00:00,42995,43025,42950,42960,1093
16/02/2007,16:00:00,42965,42980,42905,42970,1715
16/02/2007,17:00:00,42965,43005,42950,43000,788
19/02/2007,09:00:00,43070,43090,43020,43065,1116
19/02/2007,10:00:00,43060,43135,43050,43095,1312
19/02/2007,11:00:00,43090,43095,43025,43055,1029
19/02/2007,12:00:00,43050,43070,43045,43065,289
19/02/2007,13:00:00,43070,43080,43050,43065,264
19/02/2007,14:00:00,43065,43065,43000,43005,579
19/02/2007,15:00:00,43005,43040,42980,43035,752
19/02/2007,16:00:00,43035,43080,43020,43070,678
19/02/2007,17:00:00,43075,43115,43060,43100,1095
20/02/2007,09:00:00,43075,43105,43015,43055,1070
20/02/2007,10:00:00,43055,43060,42960,42970,1083
20/02/2007,11:00:00,42965,42985,42850,42880,1714
20/02/2007,12:00:00,42880,42880,42695,42730,2432
20/02/2007,13:00:00,42735,42800,42730,42790,612
20/02/2007,14:00:00,42790,42790,42705,42715,813
20/02/2007,15:00:00,42710,42755,42590,42605,2944
20/02/2007,16:00:00,42605,42660,42530,42650,2686
20/02/2007,17:00:00,42650,42825,42640,42820,1821
21/02/2007,09:00:00,42835,42905,42775,42810,2130
21/02/2007,10:00:00,42810,42865,42805,42845,685
21/02/2007,11:00:00,42845,42850,42720,42735,1111
21/02/2007,12:00:00,42730,42730,42665,42670,894
21/02/2007,13:00:00,42670,42690,42605,42645,612
21/02/2007,14:00:00,42645,42675,42360,42415,3609
21/02/2007,15:00:00,42415,42445,42330,42395,3567
21/02/2007,16:00:00,42385,42480,42285,42400,4224
21/02/2007,17:00:00,42400,42435,42335,42395,1982
22/02/2007,09:00:00,42505,42635,42480,42555,2401
22/02/2007,10:00:00,42555,42600,42555,42575,1171
22/02/2007,11:00:00,42580,42630,42575,42590,1825
22/02/2007,12:00:00,42590,42665,42590,42630,903
22/02/2007,13:00:00,42625,42655,42615,42620,336
22/02/2007,14:00:00,42625,42695,42590,42625,1189
22/02/2007,15:00:00,42625,42775,42625,42760,1734
22/02/2007,16:00:00,42760,42810,42610,42740,4138
22/02/2007,17:00:00,42740,42750,42470,42475,2836
23/02/2007,09:00:00,42575,42680,42480,42485,2631
23/02/2007,10:00:00,42485,42550,42450,42480,2696
23/02/2007,11:00:00,42480,42510,42460,42470,756
23/02/2007,12:00:00,42470,42540,42460,42525,911
23/02/2007,13:00:00,42525,42615,42525,42615,605
23/02/2007,14:00:00,42610,42720,42585,42715,1247
23/02/2007,15:00:00,42715,42720,42560,42575,2211
23/02/2007,16:00:00,42570,42615,42510,42560,3129
23/02/2007,17:00:00,42555,42625,42535,42585,1159
26/02/2007,09:00:00,42640,42820,42635,42785,2284
26/02/2007,10:00:00,42790,42930,42775,42880,2737
26/02/2007,11:00:00,42880,42960,42880,42925,1373
26/02/2007,12:00:00,42920,42925,42900,42910,444
26/02/2007,13:00:00,42910,42930,42895,42925,300
26/02/2007,14:00:00,42925,42975,42920,42945,683
26/02/2007,15:00:00,42945,42975,42860,42865,1340
26/02/2007,16:00:00,42865,42945,42825,42895,2649
26/02/2007,17:00:00,42900,42930,42895,42915,1299
27/02/2007,09:00:00,42700,42740,42400,42440,5737
27/02/2007,10:00:00,42440,42520,42380,42435,3716
27/02/2007,11:00:00,42440,42455,42370,42450,1942
27/02/2007,12:00:00,42450,42460,42310,42315,1440
27/02/2007,13:00:00,42315,42350,42255,42290,1820
27/02/2007,14:00:00,42290,42325,41960,41985,4675
27/02/2007,15:00:00,41985,42010,41815,41840,5241
27/02/2007,16:00:00,41845,41965,41785,41790,6127
27/02/2007,17:00:00,41790,41795,41630,41730,4003
28/02/2007,09:00:00,41550,41550,40750,41170,9844
28/02/2007,10:00:00,41165,41365,41105,41330,5112
28/02/2007,11:00:00,41330,41465,41315,41325,3732
28/02/2007,12:00:00,41320,41655,41320,41470,3650
28/02/2007,13:00:00,41465,41535,41335,41535,2324
28/02/2007,14:00:00,41535,41585,41410,41450,3181
28/02/2007,15:00:00,41450,41530,41065,41270,5970
28/02/2007,16:00:00,41270,41430,41090,41345,7827
28/02/2007,17:00:00,41350,41360,41100,41110,2854
01/03/2007,09:00:00,41250,41350,41110,41275,4666
01/03/2007,10:00:00,41275,41465,41240,41360,3375
01/03/2007,11:00:00,41360,41535,41360,41495,2385
01/03/2007,12:00:00,41490,41490,41135,41210,3326
01/03/2007,13:00:00,41215,41215,40490,40505,8834
01/03/2007,14:00:00,40500,40760,40330,40610,7346
01/03/2007,15:00:00,40605,40605,40105,40330,7416
01/03/2007,16:00:00,40330,40775,40330,40735,7823
01/03/2007,17:00:00,40735,40815,40555,40680,3863
02/03/2007,09:00:00,40770,40950,40760,40880,6103
02/03/2007,10:00:00,40885,40900,40415,40450,6950
02/03/2007,11:00:00,40450,40765,40425,40740,3658
02/03/2007,12:00:00,40745,40755,40420,40480,2809
02/03/2007,13:00:00,40470,40570,40365,40510,3217
02/03/2007,14:00:00,40510,40510,40295,40340,3533
02/03/2007,15:00:00,40350,40610,40350,40555,3951
02/03/2007,16:00:00,40560,40720,40425,40645,5231
02/03/2007,17:00:00,40640,40705,40525,40540,2108
05/03/2007,09:00:00,40205,40205,39835,40065,6583
05/03/2007,10:00:00,40070,40160,39935,39975,4772
05/03/2007,11:00:00,39975,40030,39860,39990,2786
05/03/2007,12:00:00,39995,40045,39940,40030,1421
05/03/2007,13:00:00,40020,40020,39950,40010,1224
05/03/2007,14:00:00,40000,40175,39995,40175,2019
05/03/2007,15:00:00,40175,40210,40005,40180,4114
05/03/2007,16:00:00,40175,40330,40055,40200,5329
05/03/2007,17:00:00,40200,40330,40120,40130,3186
06/03/2007,09:00:00,40250,40550,40250,40430,5060
06/03/2007,10:00:00,40440,40520,40350,40505,2792
06/03/2007,11:00:00,40505,40590,40390,40505,2172
06/03/2007,12:00:00,40505,40610,40505,40525,1584
06/03/2007,13:00:00,40525,40545,40505,40515,693
06/03/2007,14:00:00,40515,40515,40325,40425,2897
06/03/2007,15:00:00,40425,40535,40375,40445,2953
06/03/2007,16:00:00,40445,40465,40350,40360,3846
06/03/2007,17:00:00,40360,40460,40355,40435,1569
07/03/2007,09:00:00,40545,40575,40255,40390,4648
07/03/2007,10:00:00,40390,40460,40325,40405,2240
07/03/2007,11:00:00,40405,40480,40355,40370,1508
07/03/2007,12:00:00,40370,40385,40260,40325,1693
07/03/2007,13:00:00,40330,40345,40280,40320,747
07/03/2007,14:00:00,40315,40355,40280,40310,994
07/03/2007,15:00:00,40315,40425,40315,40370,1985
07/03/2007,16:00:00,40360,40530,40325,40435,3320
07/03/2007,17:00:00,40435,40435,40360,40370,1820
08/03/2007,09:00:00,40580,40685,40535,40670,2107
08/03/2007,10:00:00,40675,40820,40665,40765,3062
08/03/2007,11:00:00,40770,40770,40705,40740,914
08/03/2007,12:00:00,40740,40790,40735,40755,879
08/03/2007,13:00:00,40755,40780,40710,40735,787
08/03/2007,14:00:00,40735,40810,40700,40790,1733
08/03/2007,15:00:00,40795,40825,40755,40780,1981
08/03/2007,16:00:00,40780,40945,40770,40910,3302
08/03/2007,17:00:00,40915,40940,40855,40935,2053
09/03/2007,09:00:00,40880,40965,40605,40670,4544
09/03/2007,10:00:00,40670,40710,40570,40645,2886
09/03/2007,11:00:00,40650,40685,40610,40665,1115
09/03/2007,12:00:00,40660,40670,40615,40655,683
09/03/2007,13:00:00,40655,40665,40625,40635,348
09/03/2007,14:00:00,40630,40945,40605,40920,3864
09/03/2007,15:00:00,40920,41050,40830,40830,3776
09/03/2007,16:00:00,40835,40945,40690,40900,4589
09/03/2007,17:00:00,40900,40925,40825,40910,1965
12/03/2007,09:00:00,41035,41160,41035,41100,3608
12/03/2007,10:00:00,41100,41100,40910,40920,3955
12/03/2007,11:00:00,40920,40960,40845,40955,2440
12/03/2007,12:00:00,40960,40980,40895,40940,1158
12/03/2007,13:00:00,40940,40950,40675,40775,3521
12/03/2007,14:00:00,40765,40880,40650,40680,4793
12/03/2007,15:00:00,40680,40820,40630,40775,3718
12/03/2007,16:00:00,40770,40835,40680,40740,3488
12/03/2007,17:00:00,40740,40820,40705,40720,3298
13/03/2007,09:00:00,40730,40790,40595,40710,6243
13/03/2007,10:00:00,40705,40820,40680,40805,3435
13/03/2007,11:00:00,40805,40900,40775,40790,4121
13/03/2007,12:00:00,40785,40785,40450,40540,7263
13/03/2007,13:00:00,40540,40600,40435,40465,5193
13/03/2007,14:00:00,40465,40575,40405,40560,5597
13/03/2007,15:00:00,40560,40620,40510,40570,3512
13/03/2007,16:00:00,40570,40660,40515,40550,3193
13/03/2007,17:00:00,40555,40575,40205,40220,4058
14/03/2007,09:00:00,40005,40005,39540,39765,8951
14/03/2007,10:00:00,39770,39815,39630,39655,5042
14/03/2007,11:00:00,39660,39705,39570,39665,5938
14/03/2007,12:00:00,39660,39735,39570,39595,3099
14/03/2007,13:00:00,39605,39660,39490,39605,7615
14/03/2007,14:00:00,39605,39770,39595,39650,6310
14/03/2007,15:00:00,39645,39730,39485,39650,5575
14/03/2007,16:00:00,39655,39675,39440,39500,4759
14/03/2007,17:00:00,39505,39505,39250,39350,4144
15/03/2007,09:00:00,39720,39905,39720,39735,6093
15/03/2007,10:00:00,39735,39815,39695,39810,3318
15/03/2007,11:00:00,39810,39825,39755,39800,2327
15/03/2007,12:00:00,39795,39875,39780,39860,2722
15/03/2007,13:00:00,39865,39905,39665,39690,3611
15/03/2007,14:00:00,39695,39780,39485,39775,4503
15/03/2007,15:00:00,39765,39925,39685,39830,4848
15/03/2007,16:00:00,39835,39885,39725,39745,2570
15/03/2007,17:00:00,39745,39940,39700,39940,2622
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/06/2007,12:30:00,43115,43115,43115,43115,1
01/06/2007,12:35:00,43110,43110,43090,43105,41
01/06/2007,12:40:00,43105,43105,43090,43095,50
01/06/2007,12:45:00,43095,43095,43045,43065,208
01/06/2007,12:50:00,43060,43065,43055,43055,41
01/06/2007,12:55:00,43055,43090,43050,43085,59
01/06/2007,13:00:00,43085,43085,43070,43070,40
01/06/2007,13:05:00,43070,43075,43055,43055,33
01/06/2007,13:10:00,43060,43070,43055,43070,40
01/06/2007,13:15:00,43065,43065,43055,43055,38
01/06/2007,13:20:00,43060,43060,43040,43050,170
01/06/2007,13:25:00,43050,43050,43030,43035,96
01/06/2007,13:30:00,43045,43060,43045,43055,65
01/06/2007,13:35:00,43055,43055,43040,43040,28
01/06/2007,13:40:00,43045,43045,43030,43030,30
01/06/2007,13:45:00,43025,43035,43020,43025,106
01/06/2007,13:50:00,43020,43025,43005,43025,107
01/06/2007,13:55:00,43015,43020,43005,43010,38
01/06/2007,14:00:00,43010,43025,43000,43020,97
01/06/2007,14:05:00,43020,43035,43015,43020,60
01/06/2007,14:10:00,43020,43020,43000,43005,77
01/06/2007,14:15:00,43010,43020,43005,43020,86
01/06/2007,14:20:00,43015,43015,43000,43015,75
01/06/2007,14:25:00,43020,43025,43000,43015,119
01/06/2007,14:30:00,43015,43100,43015,43100,470
01/06/2007,14:35:00,43100,43135,43085,43115,389
01/06/2007,14:40:00,43120,43130,43070,43085,387
01/06/2007,14:45:00,43085,43085,43050,43070,379
01/06/2007,14:50:00,43070,43075,43055,43055,108
01/06/2007,14:55:00,43055,43095,43050,43095,110
01/06/2007,15:00:00,43095,43100,43070,43070,83
01/06/2007,15:05:00,43070,43080,43050,43055,70
01/06/2007,15:10:00,43055,43075,43050,43070,78
01/06/2007,15:15:00,43070,43095,43070,43080,89
01/06/2007,15:20:00,43080,43100,43080,43090,94
01/06/2007,15:25:00,43085,43110,43085,43095,107
01/06/2007,15:30:00,43090,43105,43075,43090,129
01/06/2007,15:35:00,43090,43135,43090,43135,219
01/06/2007,15:40:00,43130,43130,43100,43115,120
01/06/2007,15:45:00,43115,43130,43110,43130,106
01/06/2007,15:50:00,43130,43155,43120,43150,276
01/06/2007,15:55:00,43145,43145,43115,43120,149
01/06/2007,16:00:00,43120,43220,43110,43195,562
01/06/2007,16:05:00,43195,43200,43165,43180,154
01/06/2007,16:10:00,43175,43175,43130,43160,252
01/06/2007,16:15:00,43160,43170,43150,43160,153
01/06/2007,16:20:00,43160,43170,43130,43130,147
01/06/2007,16:25:00,43130,43140,43090,43100,281
01/06/2007,16:30:00,43100,43100,43075,43095,253
01/06/2007,16:35:00,43095,43110,43080,43080,112
01/06/2007,16:40:00,43080,43085,43040,43050,215
01/06/2007,16:45:00,43050,43060,43020,43040,186
01/06/2007,16:50:00,43040,43050,43000,43015,324
01/06/2007,16:55:00,43015,43025,42990,43005,483
01/06/2007,17:00:00,43010,43045,42995,43010,369
01/06/2007,17:05:00,43010,43050,43010,43050,251
01/06/2007,17:10:00,43045,43050,43015,43030,341
01/06/2007,17:15:00,43030,43070,43025,43040,283
01/06/2007,17:20:00,43040,43050,43010,43015,227
01/06/2007,17:25:00,43025,43075,43015,43075,250
01/06/2007,17:30:00,43070,43075,43055,43060,163
01/06/2007,17:35:00,43060,43085,43055,43075,165
04/06/2007,09:00:00,43075,43090,43000,43015,451
04/06/2007,09:05:00,43015,43020,42945,42955,263
04/06/2007,09:10:00,42950,43000,42935,42980,215
04/06/2007,09:15:00,42970,43025,42970,43025,128
04/06/2007,09:20:00,43025,43065,43025,43045,131
04/06/2007,09:25:00,43045,43055,43030,43030,82
04/06/2007,09:30:00,43030,43055,43030,43050,41
04/06/2007,09:35:00,43050,43090,43050,43080,177
04/06/2007,09:40:00,43080,43130,43080,43130,224
04/06/2007,09:45:00,43130,43135,43095,43100,138
04/06/2007,09:50:00,43105,43105,43080,43090,135
04/06/2007,09:55:00,43090,43095,43050,43055,128
04/06/2007,10:00:00,43055,43070,43050,43055,103
04/06/2007,10:05:00,43055,43060,43035,43035,63
04/06/2007,10:10:00,43035,43050,43025,43040,120
04/06/2007,10:15:00,43040,43040,43005,43015,140
04/06/2007,10:20:00,43010,43020,43000,43010,57
04/06/2007,10:25:00,43015,43025,42975,42985,114
04/06/2007,10:30:00,42975,42980,42955,42965,90
04/06/2007,10:35:00,42960,42980,42960,42970,62
04/06/2007,10:40:00,42970,42970,42960,42965,68
04/06/2007,10:45:00,42965,42970,42910,42925,250
04/06/2007,10:50:00,42925,42930,42890,42900,188
04/06/2007,10:55:00,42905,42905,42870,42875,248
04/06/2007,11:00:00,42870,42870,42820,42835,434
04/06/2007,11:05:00,42840,42875,42835,42850,163
04/06/2007,11:10:00,42850,42885,42845,42885,117
04/06/2007,11:15:00,42890,42915,42855,42865,274
04/06/2007,11:20:00,42860,42870,42840,42865,281
04/06/2007,11:25:00,42865,42865,42760,42770,522
04/06/2007,11:30:00,42765,42795,42740,42790,247
04/06/2007,11:35:00,42790,42795,42780,42785,129
04/06/2007,11:40:00,42785,42795,42750,42750,156
04/06/2007,11:45:00,42750,42750,42700,42740,368
04/06/2007,11:50:00,42740,42755,42725,42735,250
04/06/2007,11:55:00,42740,42775,42735,42760,240
04/06/2007,12:00:00,42760,42800,42760,42795,212
04/06/2007,12:05:00,42795,42830,42790,42820,193
04/06/2007,12:10:00,42825,42825,42805,42810,71
04/06/2007,12:15:00,42805,42810,42770,42800,150
04/06/2007,12:20:00,42800,42800,42740,42740,77
04/06/2007,12:25:00,42745,42760,42740,42750,81
04/06/2007,12:30:00,42745,42750,42680,42700,196
04/06/2007,12:35:00,42710,42765,42710,42765,233
04/06/2007,12:40:00,42755,42770,42740,42740,197
04/06/2007,12:45:00,42745,42755,42730,42730,69
04/06/2007,12:50:00,42730,42730,42715,42715,90
04/06/2007,12:55:00,42715,42720,42685,42700,134
04/06/2007,13:00:00,42700,42705,42685,42700,50
04/06/2007,13:05:00,42700,42700,42690,42695,21
04/06/2007,13:10:00,42695,42715,42695,42700,42
04/06/2007,13:15:00,42700,42725,42700,42725,24
04/06/2007,13:20:00,42720,42740,42720,42735,88
04/06/2007,13:25:00,42740,42750,42735,42735,18
04/06/2007,13:30:00,42740,42740,42725,42725,27
04/06/2007,13:35:00,42725,42725,42695,42695,41
04/06/2007,13:40:00,42690,42690,42655,42670,150
04/06/2007,13:45:00,42665,42680,42665,42675,37
04/06/2007,13:50:00,42670,42670,42620,42635,210
04/06/2007,13:55:00,42640,42645,42625,42625,86
04/06/2007,14:00:00,42625,42625,42595,42615,234
04/06/2007,14:05:00,42615,42620,42595,42605,180
04/06/2007,14:10:00,42595,42625,42580,42615,131
04/06/2007,14:15:00,42615,42625,42610,42620,67
04/06/2007,14:20:00,42615,42615,42585,42600,105
04/06/2007,14:25:00,42600,42630,42595,42595,102
04/06/2007,14:30:00,42595,42615,42545,42550,243
04/06/2007,14:35:00,42550,42570,42520,42555,343
04/06/2007,14:40:00,42560,42580,42545,42580,180
04/06/2007,14:45:00,42580,42650,42570,42650,312
04/06/2007,14:50:00,42650,42660,42635,42660,376
04/06/2007,14:55:00,42660,42690,42650,42690,204
04/06/2007,15:00:00,42695,42695,42670,42680,344
04/06/2007,15:05:00,42680,42720,42680,42710,423
04/06/2007,15:10:00,42710,42710,42690,42690,81
04/06/2007,15:15:00,42690,42715,42685,42710,131
04/06/2007,15:20:00,42705,42705,42660,42660,137
04/06/2007,15:25:00,42655,42670,42650,42655,156
04/06/2007,15:30:00,42655,42685,42645,42685,247
04/06/2007,15:35:00,42690,42700,42675,42700,234
04/06/2007,15:40:00,42705,42755,42705,42745,471
04/06/2007,15:45:00,42750,42785,42750,42765,403
04/06/2007,15:50:00,42770,42800,42770,42785,346
04/06/2007,15:55:00,42775,42785,42740,42740,182
04/06/2007,16:00:00,42740,42760,42715,42725,291
04/06/2007,16:05:00,42725,42775,42720,42770,210
04/06/2007,16:10:00,42770,42790,42765,42765,187
04/06/2007,16:15:00,42765,42775,42750,42760,109
04/06/2007,16:20:00,42755,42760,42730,42735,175
04/06/2007,16:25:00,42735,42790,42735,42775,188
04/06/2007,16:30:00,42775,42790,42740,42750,197
04/06/2007,16:35:00,42750,42750,42720,42735,200
04/06/2007,16:40:00,42735,42750,42720,42745,172
04/06/2007,16:45:00,42745,42750,42715,42715,154
04/06/2007,16:50:00,42710,42725,42685,42715,229
04/06/2007,16:55:00,42715,42740,42705,42735,146
04/06/2007,17:00:00,42735,42735,42710,42730,117
04/06/2007,17:05:00,42725,42770,42725,42765,164
04/06/2007,17:10:00,42765,42780,42745,42775,235
04/06/2007,17:15:00,42775,42795,42765,42790,186
04/06/2007,17:20:00,42790,42795,42765,42770,215
04/06/2007,17:25:00,42775,42810,42765,42790,319
04/06/2007,17:30:00,42795,42820,42785,42815,235
04/06/2007,17:35:00,42820,42840,42810,42820,177
05/06/2007,09:00:00,42880,42905,42850,42890,305
05/06/2007,09:05:00,42890,42920,42850,42895,388
05/06/2007,09:10:00,42895,42940,42890,42940,342
05/06/2007,09:15:00,42935,42945,42900,42925,294
05/06/2007,09:20:00,42925,42945,42900,42930,504
05/06/2007,09:25:00,42930,42955,42930,42950,199
05/06/2007,09:30:00,42950,42985,42945,42960,303
05/06/2007,09:35:00,42965,42985,42930,42935,345
05/06/2007,09:40:00,42930,42945,42915,42930,182
05/06/2007,09:45:00,42930,42940,42905,42930,251
05/06/2007,09:50:00,42925,42945,42920,42945,107
05/06/2007,09:55:00,42945,42960,42935,42935,78
05/06/2007,10:00:00,42940,42970,42940,42960,95
05/06/2007,10:05:00,42960,42975,42950,42960,129
05/06/2007,10:10:00,42955,42980,42955,42965,87
05/06/2007,10:15:00,42970,43010,42965,43005,169
05/06/2007,10:20:00,43010,43025,42990,43000,316
05/06/2007,10:25:00,43000,43060,42990,43060,361
05/06/2007,10:30:00,43060,43075,43045,43065,314
05/06/2007,10:35:00,43075,43075,43030,43030,187
05/06/2007,10:40:00,43025,43050,43020,43050,120
05/06/2007,10:45:00,43050,43070,43045,43045,111
05/06/2007,10:50:00,43045,43070,43040,43060,126
05/06/2007,10:55:00,43060,43100,43060,43080,228
05/06/2007,11:00:00,43080,43085,43055,43060,182
05/06/2007,11:05:00,43060,43075,43055,43075,62
05/06/2007,11:10:00,43075,43080,43060,43070,39
05/06/2007,11:15:00,43075,43115,43075,43110,159
05/06/2007,11:20:00,43105,43150,43100,43130,349
05/06/2007,11:25:00,43135,43135,43125,43135,83
05/06/2007,11:30:00,43135,43140,43130,43135,70
05/06/2007,11:35:00,43135,43145,43115,43120,112
05/06/2007,11:40:00,43120,43120,43095,43110,118
05/06/2007,11:45:00,43110,43110,43085,43095,85
05/06/2007,11:50:00,43085,43095,43080,43080,78
05/06/2007,11:55:00,43085,43100,43080,43095,65
05/06/2007,12:00:00,43095,43110,43080,43110,71
05/06/2007,12:05:00,43105,43105,43085,43090,48
05/06/2007,12:10:00,43090,43090,43080,43090,22
05/06/2007,12:15:00,43090,43095,43065,43080,80
05/06/2007,12:20:00,43075,43075,43055,43055,38
05/06/2007,12:25:00,43055,43085,43050,43075,87
05/06/2007,12:30:00,43075,43100,43075,43095,44
05/06/2007,12:35:00,43100,43100,43090,43095,21
05/06/2007,12:40:00,43095,43095,43075,43080,24
05/06/2007,12:45:00,43080,43080,43055,43065,94
05/06/2007,12:50:00,43065,43070,43065,43065,10
05/06/2007,12:55:00,43070,43075,43060,43060,32
05/06/2007,13:00:00,43060,43065,43030,43035,89
05/06/2007,13:05:00,43035,43045,43025,43030,65
05/06/2007,13:10:00,43030,43055,43020,43020,111
05/06/2007,13:15:00,43025,43030,42975,42985,253
05/06/2007,13:20:00,42985,43010,42970,43010,174
05/06/2007,13:25:00,43010,43015,42990,43005,88
05/06/2007,13:30:00,43010,43015,42985,43005,109
05/06/2007,13:35:00,43005,43015,42995,42995,50
05/06/2007,13:40:00,42995,43010,42985,43005,90
05/06/2007,13:45:00,43000,43010,42995,43005,34
05/06/2007,13:50:00,43005,43005,42985,42985,46
05/06/2007,13:55:00,42985,42990,42970,42980,99
05/06/2007,14:00:00,42980,43000,42975,43000,90
05/06/2007,14:05:00,43000,43020,43000,43005,78
05/06/2007,14:10:00,43005,43005,42975,42980,84
05/06/2007,14:15:00,42980,42990,42960,42975,176
05/06/2007,14:20:00,42975,42990,42925,42930,475
05/06/2007,14:25:00,42930,42935,42855,42870,433
05/06/2007,14:30:00,42870,42900,42855,42900,324
05/06/2007,14:35:00,42900,42925,42890,42925,179
05/06/2007,14:40:00,42925,42945,42900,42930,313
05/06/2007,14:45:00,42930,42940,42885,42890,185
05/06/2007,14:50:00,42880,42910,42865,42900,237
05/06/2007,14:55:00,42905,42915,42890,42900,143
05/06/2007,15:00:00,42895,42900,42875,42900,100
05/06/2007,15:05:00,42895,42895,42875,42875,69
05/06/2007,15:10:00,42875,42905,42860,42905,199
05/06/2007,15:15:00,42905,42940,42905,42930,198
05/06/2007,15:20:00,42930,42965,42930,42940,129
05/06/2007,15:25:00,42940,42955,42915,42955,85
05/06/2007,15:30:00,42950,42965,42905,42935,269
05/06/2007,15:35:00,42935,42935,42900,42915,280
05/06/2007,15:40:00,42915,42960,42900,42945,261
05/06/2007,15:45:00,42950,42960,42935,42945,91
05/06/2007,15:50:00,42945,42955,42925,42935,134
05/06/2007,15:55:00,42935,42940,42920,42935,77
05/06/2007,16:00:00,42940,43015,42930,42955,646
05/06/2007,16:05:00,42955,43020,42950,43010,454
05/06/2007,16:10:00,43010,43025,42995,43015,235
05/06/2007,16:15:00,43020,43040,42990,42995,254
05/06/2007,16:20:00,42995,42995,42940,42950,341
05/06/2007,16:25:00,42945,42990,42930,42985,321
05/06/2007,16:30:00,42985,42985,42965,42965,125
05/06/2007,16:35:00,42965,43000,42955,42965,200
05/06/2007,16:40:00,42965,42965,42940,42960,169
05/06/2007,16:45:00,42965,43000,42960,42995,267
05/06/2007,16:50:00,43000,43045,43000,43045,304
05/06/2007,16:55:00,43045,43050,43020,43040,244
05/06/2007,17:00:00,43040,43045,43015,43045,156
05/06/2007,17:05:00,43040,43050,43025,43040,151
05/06/2007,17:10:00,43040,43070,43040,43050,254
05/06/2007,17:15:00,43040,43050,43020,43030,165
05/06/2007,17:20:00,43030,43040,43015,43020,181
05/06/2007,17:25:00,43025,43060,43000,43000,363
05/06/2007,17:30:00,43000,43000,42970,42985,240
05/06/2007,17:35:00,42990,42995,42935,42935,118
06/06/2007,09:00:00,42950,43025,42930,42985,420
06/06/2007,09:05:00,42990,43005,42940,42970,241
06/06/2007,09:10:00,42970,43025,42970,43025,285
06/06/2007,09:15:00,43020,43060,43020,43050,272
06/06/2007,09:20:00,43050,43055,43030,43040,295
06/06/2007,09:25:00,43040,43075,43035,43060,310
06/06/2007,09:30:00,43065,43065,43015,43035,183
06/06/2007,09:35:00,43030,43040,42985,42990,202
06/06/2007,09:40:00,42990,43000,42885,42905,534
06/06/2007,09:45:00,42905,42935,42865,42865,312
06/06/2007,09:50:00,42870,42885,42835,42870,339
06/06/2007,09:55:00,42870,42915,42860,42905,195
06/06/2007,10:00:00,42900,42900,42825,42860,453
06/06/2007,10:05:00,42860,42890,42855,42880,121
06/06/2007,10:10:00,42880,42890,42830,42840,316
06/06/2007,10:15:00,42835,42840,42805,42820,313
06/06/2007,10:20:00,42820,42820,42775,42785,337
06/06/2007,10:25:00,42790,42795,42750,42785,394
06/06/2007,10:30:00,42795,42810,42780,42785,270
06/06/2007,10:35:00,42785,42785,42735,42740,208
06/06/2007,10:40:00,42740,42740,42710,42730,271
06/06/2007,10:45:00,42725,42725,42680,42695,480
06/06/2007,10:50:00,42695,42735,42680,42725,280
06/06/2007,10:55:00,42730,42780,42725,42780,274
06/06/2007,11:00:00,42780,42795,42770,42785,146
06/06/2007,11:05:00,42790,42790,42750,42750,172
06/06/2007,11:10:00,42755,42760,42735,42755,137
06/06/2007,11:15:00,42750,42750,42695,42715,274
06/06/2007,11:20:00,42715,42730,42650,42665,460
06/06/2007,11:25:00,42655,42690,42655,42685,225
06/06/2007,11:30:00,42690,42700,42680,42690,93
06/06/2007,11:35:00,42690,42730,42685,42710,176
06/06/2007,11:40:00,42710,42725,42695,42720,89
06/06/2007,11:45:00,42715,42720,42695,42700,87
06/06/2007,11:50:00,42700,42700,42685,42690,56
06/06/2007,11:55:00,42695,42700,42675,42675,152
06/06/2007,12:00:00,42675,42675,42595,42605,474
06/06/2007,12:05:00,42605,42635,42580,42635,361
06/06/2007,12:10:00,42640,42670,42640,42665,231
06/06/2007,12:15:00,42660,42690,42650,42680,298
06/06/2007,12:20:00,42680,42685,42660,42685,74
06/06/2007,12:25:00,42690,42695,42675,42685,65
06/06/2007,12:30:00,42685,42695,42675,42675,40
06/06/2007,12:35:00,42670,42695,42670,42690,75
06/06/2007,12:40:00,42695,42695,42645,42645,163
06/06/2007,12:45:00,42645,42650,42615,42645,253
06/06/2007,12:50:00,42650,42650,42620,42630,106
06/06/2007,12:55:00,42630,42655,42620,42655,127
06/06/2007,13:00:00,42650,42665,42645,42660,55
06/06/2007,13:05:00,42660,42660,42640,42650,50
06/06/2007,13:10:00,42655,42670,42655,42655,39
06/06/2007,13:15:00,42650,42665,42640,42665,39
06/06/2007,13:20:00,42670,42710,42670,42705,133
06/06/2007,13:25:00,42705,42735,42695,42730,123
06/06/2007,13:30:00,42730,42760,42725,42750,174
06/06/2007,13:35:00,42750,42750,42735,42740,79
06/06/2007,13:40:00,42740,42765,42735,42750,121
06/06/2007,13:45:00,42760,42765,42720,42725,82
06/06/2007,13:50:00,42725,42735,42720,42720,39
06/06/2007,13:55:00,42720,42755,42715,42745,44
06/06/2007,14:00:00,42745,42760,42745,42745,37
06/06/2007,14:05:00,42745,42745,42720,42730,38
06/06/2007,14:10:00,42730,42735,42705,42710,146
06/06/2007,14:15:00,42710,42710,42690,42705,62
06/06/2007,14:20:00,42700,42710,42685,42685,50
06/06/2007,14:25:00,42690,42700,42670,42675,74
06/06/2007,14:30:00,42665,42665,42600,42655,389
06/06/2007,14:35:00,42650,42670,42645,42665,149
06/06/2007,14:40:00,42665,42690,42660,42675,190
06/06/2007,14:45:00,42675,42710,42665,42685,181
06/06/2007,14:50:00,42685,42710,42670,42710,152
06/06/2007,14:55:00,42710,42735,42700,42710,165
06/06/2007,15:00:00,42720,42740,42720,42730,116
06/06/2007,15:05:00,42730,42780,42730,42775,204
06/06/2007,15:10:00,42775,42790,42750,42760,299
06/06/2007,15:15:00,42765,42770,42730,42735,158
06/06/2007,15:20:00,42730,42745,42725,42740,64
06/06/2007,15:25:00,42740,42740,42715,42740,71
06/06/2007,15:30:00,42735,42735,42690,42700,142
06/06/2007,15:35:00,42705,42705,42650,42690,261
06/06/2007,15:40:00,42690,42720,42685,42700,213
06/06/2007,15:45:00,42695,42720,42630,42635,366
06/06/2007,15:50:00,42635,42655,42610,42640,343
06/06/2007,15:55:00,42635,42680,42630,42630,270
06/06/2007,16:00:00,42625,42655,42620,42625,327
06/06/2007,16:05:00,42620,42635,42595,42625,411
06/06/2007,16:10:00,42620,42665,42580,42640,482
06/06/2007,16:15:00,42640,42650,42625,42645,116
06/06/2007,16:20:00,42650,42675,42640,42645,145
06/06/2007,16:25:00,42645,42670,42620,42640,137
06/06/2007,16:30:00,42650,42650,42555,42560,395
06/06/2007,16:35:00,42555,42555,42460,42510,917
06/06/2007,16:40:00,42510,42535,42495,42520,330
06/06/2007,16:45:00,42520,42520,42465,42470,381
06/06/2007,16:50:00,42470,42470,42355,42420,894
06/06/2007,16:55:00,42420,42425,42340,42350,521
06/06/2007,17:00:00,42345,42405,42315,42345,696
06/06/2007,17:05:00,42340,42390,42320,42385,375
06/06/2007,17:10:00,42385,42450,42385,42420,438
06/06/2007,17:15:00,42420,42430,42390,42430,141
06/06/2007,17:20:00,42430,42445,42405,42410,293
06/06/2007,17:25:00,42410,42415,42325,42335,511
06/06/2007,17:30:00,42335,42355,42315,42335,322
06/06/2007,17:35:00,42335,42340,42295,42315,327
07/06/2007,09:00:00,42400,42500,42400,42495,1489
07/06/2007,09:05:00,42500,42535,42490,42520,591
07/06/2007,09:10:00,42520,42525,42480,42500,270
07/06/2007,09:15:00,42500,42515,42450,42470,276
07/06/2007,09:20:00,42470,42475,42380,42395,313
07/06/2007,09:25:00,42395,42425,42340,42355,507
07/06/2007,09:30:00,42350,42440,42340,42425,321
07/06/2007,09:35:00,42430,42435,42360,42365,278
07/06/2007,09:40:00,42365,42385,42300,42340,458
07/06/2007,09:45:00,42335,42345,42245,42255,690
07/06/2007,09:50:00,42250,42310,42235,42290,426
07/06/2007,09:55:00,42290,42355,42265,42295,354
07/06/2007,10:00:00,42295,42400,42290,42395,314
07/06/2007,10:05:00,42395,42410,42345,42360,405
07/06/2007,10:10:00,42360,42380,42330,42350,255
07/06/2007,10:15:00,42345,42355,42300,42350,285
07/06/2007,10:20:00,42345,42395,42340,42385,791
07/06/2007,10:25:00,42390,42435,42390,42425,607
07/06/2007,10:30:00,42430,42465,42430,42450,242
07/06/2007,10:35:00,42450,42460,42390,42415,654
07/06/2007,10:40:00,42420,42440,42415,42440,308
07/06/2007,10:45:00,42440,42475,42435,42455,194
07/06/2007,10:50:00,42450,42460,42440,42445,405
07/06/2007,10:55:00,42445,42460,42420,42420,305
07/06/2007,11:00:00,42420,42420,42350,42380,765
07/06/2007,11:05:00,42385,42425,42385,42425,171
07/06/2007,11:10:00,42420,42430,42380,42400,69
07/06/2007,11:15:00,42405,42430,42395,42415,568
07/06/2007,11:20:00,42405,42430,42390,42390,388
07/06/2007,11:25:00,42395,42415,42390,42405,777
07/06/2007,11:30:00,42415,42435,42410,42410,101
07/06/2007,11:35:00,42410,42410,42370,42380,133
07/06/2007,11:40:00,42380,42410,42380,42400,593
07/06/2007,11:45:00,42400,42405,42360,42365,208
07/06/2007,11:50:00,42360,42375,42345,42355,486
07/06/2007,11:55:00,42365,42375,42350,42370,100
07/06/2007,12:00:00,42360,42365,42295,42320,215
07/06/2007,12:05:00,42315,42325,42305,42310,56
07/06/2007,12:10:00,42310,42325,42305,42305,290
07/06/2007,12:15:00,42305,42320,42210,42265,399
07/06/2007,12:20:00,42255,42265,42240,42250,389
07/06/2007,12:25:00,42240,42240,42205,42220,1222
07/06/2007,12:30:00,42210,42240,42175,42215,325
07/06/2007,12:35:00,42215,42260,42215,42260,132
07/06/2007,12:40:00,42260,42275,42245,42260,89
07/06/2007,12:45:00,42265,42300,42265,42300,108
07/06/2007,12:50:00,42300,42310,42285,42295,99
07/06/2007,12:55:00,42295,42315,42295,42315,80
07/06/2007,13:00:00,42315,42365,42315,42360,164
07/06/2007,13:05:00,42360,42380,42305,42325,197
07/06/2007,13:10:00,42325,42370,42315,42370,153
07/06/2007,13:15:00,42365,42385,42335,42350,83
07/06/2007,13:20:00,42345,42390,42345,42385,98
07/06/2007,13:25:00,42385,42385,42345,42360,61
07/06/2007,13:30:00,42360,42380,42315,42380,91
07/06/2007,13:35:00,42370,42370,42350,42360,21
07/06/2007,13:40:00,42360,42375,42340,42345,37
07/06/2007,13:45:00,42340,42345,42260,42285,141
07/06/2007,13:50:00,42285,42295,42240,42255,134
07/06/2007,13:55:00,42255,42275,42215,42220,102
07/06/2007,14:00:00,42215,42225,42170,42205,420
07/06/2007,14:05:00,42205,42225,42150,42155,465
07/06/2007,14:10:00,42155,42170,42060,42060,1175
07/06/2007,14:15:00,42065,42130,42055,42115,913
07/06/2007,14:20:00,42115,42125,42050,42095,524
07/06/2007,14:25:00,42100,42120,42080,42115,232
07/06/2007,14:30:00,42100,42195,42100,42130,593
07/06/2007,14:35:00,42130,42180,42090,42120,282
07/06/2007,14:40:00,42125,42135,42090,42135,239
07/06/2007,14:45:00,42120,42130,42095,42095,165
07/06/2007,14:50:00,42090,42105,42050,42090,279
07/06/2007,14:55:00,42085,42145,42085,42140,126
07/06/2007,15:00:00,42140,42155,42125,42135,130
07/06/2007,15:05:00,42135,42145,42115,42135,96
07/06/2007,15:10:00,42135,42150,42100,42105,156
07/06/2007,15:15:00,42105,42140,42100,42135,89
07/06/2007,15:20:00,42140,42145,42130,42140,85
07/06/2007,15:25:00,42145,42145,42115,42120,98
07/06/2007,15:30:00,42120,42150,42090,42150,351
07/06/2007,15:35:00,42150,42175,42110,42140,359
07/06/2007,15:40:00,42135,42185,42115,42180,348
07/06/2007,15:45:00,42180,42220,42175,42200,513
07/06/2007,15:50:00,42200,42240,42195,42220,369
07/06/2007,15:55:00,42220,42235,42200,42225,203
07/06/2007,16:00:00,42230,42255,42180,42180,439
07/06/2007,16:05:00,42180,42185,42100,42155,495
07/06/2007,16:10:00,42150,42180,42125,42170,293
07/06/2007,16:15:00,42165,42170,42095,42100,321
07/06/2007,16:20:00,42105,42150,42080,42150,389
07/06/2007,16:25:00,42155,42155,42100,42115,258
07/06/2007,16:30:00,42105,42190,42100,42175,366
07/06/2007,16:35:00,42170,42180,42090,42090,448
07/06/2007,16:40:00,42095,42095,42020,42060,645
07/06/2007,16:45:00,42065,42085,42045,42055,229
07/06/2007,16:50:00,42050,42055,42010,42055,533
07/06/2007,16:55:00,42050,42120,42025,42090,379
07/06/2007,17:00:00,42085,42100,42040,42075,303
07/06/2007,17:05:00,42080,42080,41930,41935,862
07/06/2007,17:10:00,41940,41970,41915,41940,619
07/06/2007,17:15:00,41940,41965,41915,41955,450
07/06/2007,17:20:00,41955,42035,41955,42020,414
07/06/2007,17:25:00,42030,42035,41970,41975,380
07/06/2007,17:30:00,41970,41980,41955,41980,233
07/06/2007,17:35:00,41975,42015,41975,41995,231
08/06/2007,09:00:00,41915,41915,41750,41780,579
08/06/2007,09:05:00,41775,41860,41765,41830,507
08/06/2007,09:10:00,41830,41830,41680,41685,487
08/06/2007,09:15:00,41685,41790,41685,41770,493
08/06/2007,09:20:00,41775,41885,41770,41875,467
08/06/2007,09:25:00,41865,41875,41795,41810,246
08/06/2007,09:30:00,41815,41900,41815,41890,322
08/06/2007,09:35:00,41895,41935,41850,41925,337
08/06/2007,09:40:00,41925,41965,41920,41950,375
08/06/2007,09:45:00,41955,42000,41935,41945,596
08/06/2007,09:50:00,41945,41980,41920,41940,267
08/06/2007,09:55:00,41940,41985,41940,41955,253
08/06/2007,10:00:00,41955,41965,41905,41935,273
08/06/2007,10:05:00,41935,41980,41920,41930,281
08/06/2007,10:10:00,41925,41970,41920,41955,151
08/06/2007,10:15:00,41950,41960,41895,41900,197
08/06/2007,10:20:00,41900,41910,41875,41910,208
08/06/2007,10:25:00,41910,41910,41825,41840,378
08/06/2007,10:30:00,41840,41875,41805,41860,349
08/06/2007,10:35:00,41865,41875,41830,41840,123
08/06/2007,10:40:00,41830,41870,41830,41845,159
08/06/2007,10:45:00,41845,41845,41785,41815,363
08/06/2007,10:50:00,41815,41865,41815,41850,378
08/06/2007,10:55:00,41850,41870,41835,41860,168
08/06/2007,11:00:00,41865,41865,41830,41845,98
08/06/2007,11:05:00,41840,41860,41825,41825,66
08/06/2007,11:10:00,41825,41835,41810,41820,199
08/06/2007,11:15:00,41820,41840,41815,41840,106
08/06/2007,11:20:00,41845,41850,41815,41825,90
08/06/2007,11:25:00,41825,41825,41800,41800,123
08/06/2007,11:30:00,41795,41805,41705,41715,554
08/06/2007,11:35:00,41715,41730,41615,41675,617
08/06/2007,11:40:00,41680,41705,41645,41675,311
08/06/2007,11:45:00,41675,41705,41675,41685,226
08/06/2007,11:50:00,41685,41700,41600,41600,297
08/06/2007,11:55:00,41605,41660,41600,41600,398
08/06/2007,12:00:00,41600,41650,41555,41620,472
08/06/2007,12:05:00,41625,41645,41615,41645,189
08/06/2007,12:10:00,41635,41635,41560,41570,518
08/06/2007,12:15:00,41570,41640,41570,41600,283
08/06/2007,12:20:00,41600,41600,41550,41585,281
08/06/2007,12:25:00,41585,41630,41580,41605,221
08/06/2007,12:30:00,41610,41650,41600,41630,183
08/06/2007,12:35:00,41630,41655,41610,41650,169
08/06/2007,12:40:00,41660,41685,41655,41660,162
08/06/2007,12:45:00,41655,41660,41620,41635,107
08/06/2007,12:50:00,41635,41645,41620,41640,86
08/06/2007,12:55:00,41645,41680,41640,41670,79
08/06/2007,13:00:00,41665,41665,41620,41635,124
08/06/2007,13:05:00,41630,41630,41585,41605,164
08/06/2007,13:10:00,41600,41635,41595,41625,102
08/06/2007,13:15:00,41625,41645,41610,41615,70
08/06/2007,13:20:00,41615,41645,41610,41635,27
08/06/2007,13:25:00,41645,41710,41645,41705,215
08/06/2007,13:30:00,41710,41730,41680,41695,142
08/06/2007,13:35:00,41695,41715,41675,41710,220
08/06/2007,13:40:00,41705,41720,41695,41720,247
08/06/2007,13:45:00,41720,41720,41700,41705,56
08/06/2007,13:50:00,41710,41775,41710,41775,238
08/06/2007,13:55:00,41775,41780,41735,41740,112
08/06/2007,14:00:00,41740,41760,41710,41715,234
08/06/2007,14:05:00,41720,41755,41715,41755,110
08/06/2007,14:10:00,41750,41800,41740,41760,247
08/06/2007,14:15:00,41760,41765,41710,41730,154
08/06/2007,14:20:00,41720,41785,41720,41780,161
08/06/2007,14:25:00,41785,41815,41775,41805,185
08/06/2007,14:30:00,41810,41840,41755,41765,433
08/06/2007,14:35:00,41770,41825,41755,41820,187
08/06/2007,14:40:00,41825,41830,41760,41770,728
08/06/2007,14:45:00,41770,41810,41765,41800,643
08/06/2007,14:50:00,41800,41815,41770,41800,610
08/06/2007,14:55:00,41805,41810,41745,41765,144
08/06/2007,15:00:00,41755,41755,41690,41745,174
08/06/2007,15:05:00,41735,41775,41725,41775,631
08/06/2007,15:10:00,41770,41805,41755,41780,621
08/06/2007,15:15:00,41780,41805,41780,41795,155
08/06/2007,15:20:00,41800,41870,41800,41835,320
08/06/2007,15:25:00,41835,41890,41820,41880,648
08/06/2007,15:30:00,41880,41910,41870,41870,610
08/06/2007,15:35:00,41865,41865,41765,41765,544
08/06/2007,15:40:00,41765,41785,41700,41755,511
08/06/2007,15:45:00,41760,41850,41745,41845,907
08/06/2007,15:50:00,41845,41940,41845,41910,469
08/06/2007,15:55:00,41915,41925,41860,41890,371
08/06/2007,16:00:00,41895,41895,41820,41865,408
08/06/2007,16:05:00,41870,41895,41830,41880,377
08/06/2007,16:10:00,41875,41920,41860,41910,330
08/06/2007,16:15:00,41905,41915,41845,41865,351
08/06/2007,16:20:00,41870,41880,41835,41850,264
08/06/2007,16:25:00,41855,41900,41845,41875,284
08/06/2007,16:30:00,41880,41885,41840,41840,136
08/06/2007,16:35:00,41880,41895,41865,41890,100
08/06/2007,16:40:00,41890,41920,41875,41920,341
08/06/2007,16:45:00,41920,41940,41890,41910,225
08/06/2007,16:50:00,41910,41915,41840,41860,331
08/06/2007,16:55:00,41855,41885,41825,41830,260
08/06/2007,17:00:00,41830,41830,41750,41750,570
08/06/2007,17:05:00,41755,41810,41735,41780,426
08/06/2007,17:10:00,41785,41785,41670,41685,483
08/06/2007,17:15:00,41690,41760,41690,41750,328
08/06/2007,17:20:00,41760,41800,41760,41790,251
08/06/2007,17:25:00,41790,41800,41725,41725,335
08/06/2007,17:30:00,41710,41770,41710,41770,151
08/06/2007,17:35:00,41770,41810,41770,41775,139
11/06/2007,09:00:00,41880,42095,41880,41955,890
11/06/2007,09:05:00,41950,41995,41950,41990,441
11/06/2007,09:10:00,41985,41995,41955,41955,294
11/06/2007,09:15:00,41955,41965,41870,41880,341
11/06/2007,09:20:00,41880,41895,41825,41835,313
11/06/2007,09:25:00,41835,41920,41830,41915,189
11/06/2007,09:30:00,41910,41935,41910,41925,574
11/06/2007,09:35:00,41925,41935,41915,41915,125
11/06/2007,09:40:00,41915,41950,41915,41925,152
11/06/2007,09:45:00,41930,41935,41910,41920,448
11/06/2007,09:50:00,41920,41925,41900,41915,151
11/06/2007,09:55:00,41915,41960,41915,41930,127
11/06/2007,10:00:00,41925,41925,41875,41925,733
11/06/2007,10:05:00,41925,41935,41900,41905,86
11/06/2007,10:10:00,41905,41930,41890,41900,397
11/06/2007,10:15:00,41900,41905,41850,41905,227
11/06/2007,10:20:00,41905,41935,41890,41895,607
11/06/2007,10:25:00,41895,41915,41895,41915,92
11/06/2007,10:30:00,41915,41960,41900,41935,210
11/06/2007,10:35:00,41940,41955,41925,41950,166
11/06/2007,10:40:00,41955,41960,41945,41945,226
11/06/2007,10:45:00,41945,41950,41915,41925,142
11/06/2007,10:50:00,41925,41925,41895,41905,589
11/06/2007,10:55:00,41905,41915,41890,41900,404
11/06/2007,11:00:00,41900,41905,41855,41865,316
11/06/2007,11:05:00,41865,41870,41810,41840,208
11/06/2007,11:10:00,41840,41860,41840,41845,654
11/06/2007,11:15:00,41845,41860,41825,41850,171
11/06/2007,11:20:00,41850,41855,41825,41825,73
11/06/2007,11:25:00,41825,41850,41815,41835,80
11/06/2007,11:30:00,41830,41850,41820,41850,285
11/06/2007,11:35:00,41840,41840,41790,41790,116
11/06/2007,11:40:00,41790,41830,41790,41820,208
11/06/2007,11:45:00,41825,41825,41815,41825,62
11/06/2007,11:50:00,41825,41825,41810,41825,57
11/06/2007,11:55:00,41825,41835,41795,41800,986
11/06/2007,12:00:00,41795,41830,41790,41830,163
11/06/2007,12:05:00,41830,41845,41830,41840,158
11/06/2007,12:10:00,41840,41845,41825,41825,75
11/06/2007,12:15:00,41820,41835,41810,41835,42
11/06/2007,12:20:00,41830,41840,41830,41840,28
11/06/2007,12:25:00,41840,41850,41830,41845,49
11/06/2007,12:30:00,41845,41875,41845,41860,101
11/06/2007,12:35:00,41855,41855,41825,41840,84
11/06/2007,12:40:00,41845,41895,41845,41885,75
11/06/2007,12:45:00,41885,41885,41875,41875,31
11/06/2007,12:50:00,41880,41880,41865,41865,29
11/06/2007,12:55:00,41860,41870,41855,41855,2522
11/06/2007,13:00:00,41855,41865,41855,41865,30
11/06/2007,13:05:00,41860,41865,41855,41865,19
11/06/2007,13:10:00,41865,41865,41850,41855,33
11/06/2007,13:15:00,41855,41855,41830,41835,39
11/06/2007,13:20:00,41835,41840,41820,41820,63
11/06/2007,13:25:00,41835,41845,41820,41840,107
11/06/2007,13:30:00,41835,41845,41835,41840,70
11/06/2007,13:35:00,41835,41855,41835,41855,25
11/06/2007,13:40:00,41855,41860,41845,41855,28
11/06/2007,13:45:00,41860,41865,41855,41855,26
11/06/2007,13:50:00,41855,41885,41855,41885,71
11/06/2007,13:55:00,41885,41885,41875,41875,40
11/06/2007,14:00:00,41870,41875,41860,41865,44
11/06/2007,14:05:00,41865,41875,41855,41865,138
11/06/2007,14:10:00,41870,41880,41870,41870,39
11/06/2007,14:15:00,41870,41900,41870,41895,71
11/06/2007,14:20:00,41890,41920,41885,41905,186
11/06/2007,14:25:00,41905,41925,41905,41925,118
11/06/2007,14:30:00,41925,41930,41910,41920,75
11/06/2007,14:35:00,41920,41925,41905,41915,105
11/06/2007,14:40:00,41915,41925,41910,41920,86
11/06/2007,14:45:00,41920,41965,41920,41945,127
11/06/2007,14:50:00,41945,41960,41915,41915,179
11/06/2007,14:55:00,41920,41930,41880,41890,129
11/06/2007,15:00:00,41890,41910,41870,41875,154
11/06/2007,15:05:00,41880,41900,41865,41895,65
11/06/2007,15:10:00,41895,41895,41880,41895,165
11/06/2007,15:15:00,41895,41895,41845,41855,183
11/06/2007,15:20:00,41850,41890,41850,41890,66
11/06/2007,15:25:00,41890,41900,41890,41900,79
11/06/2007,15:30:00,41895,41905,41815,41835,267
11/06/2007,15:35:00,41840,41875,41820,41870,165
11/06/2007,15:40:00,41865,41890,41865,41890,267
11/06/2007,15:45:00,41890,41960,41885,41930,1200
11/06/2007,15:50:00,41930,41940,41920,41925,143
11/06/2007,15:55:00,41920,41940,41895,41940,126
11/06/2007,16:00:00,41940,41960,41910,41920,218
11/06/2007,16:05:00,41915,41945,41900,41910,338
11/06/2007,16:10:00,41910,41910,41855,41875,667
11/06/2007,16:15:00,41875,41875,41840,41860,286
11/06/2007,16:20:00,41860,41875,41805,41810,446
11/06/2007,16:25:00,41805,41850,41805,41830,242
11/06/2007,16:30:00,41830,41830,41780,41825,936
11/06/2007,16:35:00,41825,41845,41820,41830,790
11/06/2007,16:40:00,41835,41845,41805,41820,409
11/06/2007,16:45:00,41815,41815,41760,41780,436
11/06/2007,16:50:00,41780,41820,41780,41820,345
11/06/2007,16:55:00,41820,41850,41820,41850,176
11/06/2007,17:00:00,41850,41860,41815,41840,597
11/06/2007,17:05:00,41840,41875,41840,41855,426
11/06/2007,17:10:00,41855,41870,41840,41845,503
11/06/2007,17:15:00,41845,41850,41805,41805,203
11/06/2007,17:20:00,41810,41880,41810,41880,568
11/06/2007,17:25:00,41880,41905,41865,41900,294
11/06/2007,17:30:00,41900,41945,41895,41940,669
11/06/2007,17:35:00,41940,41955,41915,41925,208
12/06/2007,09:00:00,41840,41875,41675,41740,642
12/06/2007,09:05:00,41745,41745,41675,41705,660
12/06/2007,09:10:00,41705,41825,41695,41825,459
12/06/2007,09:15:00,41815,41845,41795,41840,376
12/06/2007,09:20:00,41840,41865,41830,41835,282
12/06/2007,09:25:00,41840,41850,41755,41785,1133
12/06/2007,09:30:00,41785,41855,41775,41850,171
12/06/2007,09:35:00,41850,41855,41825,41850,1321
12/06/2007,09:40:00,41850,41870,41815,41825,1571
12/06/2007,09:45:00,41825,41840,41805,41830,334
12/06/2007,09:50:00,41835,41890,41830,41860,390
12/06/2007,09:55:00,41865,41880,41840,41870,176
12/06/2007,10:00:00,41880,41915,41875,41910,660
12/06/2007,10:05:00,41910,41910,41855,41855,271
12/06/2007,10:10:00,41855,41910,41855,41905,257
12/06/2007,10:15:00,41895,41925,41885,41925,148
12/06/2007,10:20:00,41925,41930,41875,41880,153
12/06/2007,10:25:00,41880,41940,41880,41930,657
12/06/2007,10:30:00,41930,41975,41930,41965,519
12/06/2007,10:35:00,41965,41975,41940,41940,151
12/06/2007,10:40:00,41940,41960,41910,41960,314
12/06/2007,10:45:00,41960,41970,41940,41945,761
12/06/2007,10:50:00,41940,41940,41890,41895,151
12/06/2007,10:55:00,41890,41920,41890,41915,215
12/06/2007,11:00:00,41920,41920,41905,41915,816
12/06/2007,11:05:00,41915,41930,41910,41930,50
12/06/2007,11:10:00,41930,41960,41930,41930,83
12/06/2007,11:15:00,41935,41940,41885,41890,431
12/06/2007,11:20:00,41890,41920,41885,41900,152
12/06/2007,11:25:00,41900,41945,41895,41925,475
12/06/2007,11:30:00,41935,41935,41890,41900,1691
12/06/2007,11:35:00,41900,41905,41855,41870,399
12/06/2007,11:40:00,41870,41900,41855,41870,635
12/06/2007,11:45:00,41860,41890,41845,41845,1147
12/06/2007,11:50:00,41850,41865,41850,41865,128
12/06/2007,11:55:00,41860,41865,41840,41840,139
12/06/2007,12:00:00,41840,41860,41830,41850,2120
12/06/2007,12:05:00,41855,41865,41820,41820,388
12/06/2007,12:10:00,41820,41835,41795,41820,283
12/06/2007,12:15:00,41820,41840,41810,41840,193
12/06/2007,12:20:00,41840,41860,41840,41840,76
12/06/2007,12:25:00,41845,41855,41805,41805,2327
12/06/2007,12:30:00,41805,41825,41790,41800,413
12/06/2007,12:35:00,41800,41800,41725,41745,370
12/06/2007,12:40:00,41735,41800,41710,41780,420
12/06/2007,12:45:00,41780,41820,41780,41805,1124
12/06/2007,12:50:00,41810,41810,41775,41800,102
12/06/2007,12:55:00,41805,41835,41795,41825,224
12/06/2007,13:00:00,41820,41830,41800,41815,179
12/06/2007,13:05:00,41815,41840,41800,41810,238
12/06/2007,13:10:00,41810,41840,41785,41825,455
12/06/2007,13:15:00,41830,41875,41830,41870,702
12/06/2007,13:20:00,41875,41900,41840,41845,182
12/06/2007,13:25:00,41840,41840,41800,41830,327
12/06/2007,13:30:00,41825,41855,41815,41855,148
12/06/2007,13:35:00,41860,41875,41845,41870,131
12/06/2007,13:40:00,41870,41870,41845,41855,4556
12/06/2007,13:45:00,41860,41870,41830,41830,187
12/06/2007,13:50:00,41830,41840,41820,41825,68
12/06/2007,13:55:00,41825,41840,41825,41840,95
12/06/2007,14:00:00,41845,41880,41835,41860,140
12/06/2007,14:05:00,41870,41885,41860,41875,73
12/06/2007,14:10:00,41875,41930,41870,41910,184
12/06/2007,14:15:00,41915,41935,41900,41910,175
12/06/2007,14:20:00,41910,41925,41845,41855,244
12/06/2007,14:25:00,41855,41870,41835,41845,613
12/06/2007,14:30:00,41840,41850,41810,41850,153
12/06/2007,14:35:00,41855,41855,41810,41815,637
12/06/2007,14:40:00,41810,41820,41800,41820,63
12/06/2007,14:45:00,41820,41825,41780,41790,182
12/06/2007,14:50:00,41785,41790,41760,41770,898
12/06/2007,14:55:00,41770,41785,41760,41775,114
12/06/2007,15:00:00,41775,41805,41745,41800,328
12/06/2007,15:05:00,41795,41795,41765,41765,128
12/06/2007,15:10:00,41775,41810,41765,41800,117
12/06/2007,15:15:00,41790,41795,41765,41765,85
12/06/2007,15:20:00,41765,41770,41725,41755,273
12/06/2007,15:25:00,41755,41790,41755,41775,258
12/06/2007,15:30:00,41775,41805,41760,41805,262
12/06/2007,15:35:00,41810,41825,41785,41810,209
12/06/2007,15:40:00,41810,41830,41780,41830,610
12/06/2007,15:45:00,41830,41835,41805,41820,188
12/06/2007,15:50:00,41820,41825,41780,41780,211
12/06/2007,15:55:00,41775,41810,41765,41770,2235
12/06/2007,16:00:00,41765,41790,41740,41755,751
12/06/2007,16:05:00,41755,41785,41750,41775,159
12/06/2007,16:10:00,41770,41795,41725,41745,188
12/06/2007,16:15:00,41750,41750,41685,41700,401
12/06/2007,16:20:00,41695,41710,41610,41620,565
12/06/2007,16:25:00,41620,41625,41570,41595,503
12/06/2007,16:30:00,41600,41670,41600,41645,211
12/06/2007,16:35:00,41645,41685,41630,41670,289
12/06/2007,16:40:00,41670,41675,41640,41665,555
12/06/2007,16:45:00,41670,41690,41645,41680,163
12/06/2007,16:50:00,41685,41700,41650,41650,681
12/06/2007,16:55:00,41655,41665,41625,41625,286
12/06/2007,17:00:00,41625,41650,41600,41610,216
12/06/2007,17:05:00,41605,41605,41545,41585,628
12/06/2007,17:10:00,41590,41650,41585,41645,278
12/06/2007,17:15:00,41645,41675,41640,41665,906
12/06/2007,17:20:00,41665,41740,41655,41740,384
12/06/2007,17:25:00,41735,41775,41710,41715,421
12/06/2007,17:30:00,41710,41735,41700,41710,276
12/06/2007,17:35:00,41710,41760,41710,41740,119
13/06/2007,09:00:00,41565,41605,41505,41590,798
13/06/2007,09:05:00,41590,41650,41580,41640,652
13/06/2007,09:10:00,41640,41645,41600,41620,253
13/06/2007,09:15:00,41620,41625,41505,41505,782
13/06/2007,09:20:00,41510,41555,41500,41550,263
13/06/2007,09:25:00,41550,41550,41510,41510,154
13/06/2007,09:30:00,41505,41520,41470,41505,510
13/06/2007,09:35:00,41505,41515,41455,41515,373
13/06/2007,09:40:00,41515,41570,41510,41565,703
13/06/2007,09:45:00,41565,41565,41540,41555,466
13/06/2007,09:50:00,41555,41600,41555,41590,165
13/06/2007,09:55:00,41590,41590,41530,41540,196
13/06/2007,10:00:00,41540,41570,41525,41570,181
13/06/2007,10:05:00,41575,41595,41530,41560,307
13/06/2007,10:10:00,41565,41605,41555,41590,198
13/06/2007,10:15:00,41585,41650,41585,41635,300
13/06/2007,10:20:00,41635,41645,41620,41640,156
13/06/2007,10:25:00,41645,41670,41630,41650,186
13/06/2007,10:30:00,41655,41690,41655,41665,308
13/06/2007,10:35:00,41670,41680,41655,41675,380
13/06/2007,10:40:00,41675,41690,41650,41670,155
13/06/2007,10:45:00,41665,41685,41660,41670,272
13/06/2007,10:50:00,41670,41675,41645,41670,155
13/06/2007,10:55:00,41665,41680,41635,41635,285
13/06/2007,11:00:00,41635,41650,41630,41640,221
13/06/2007,11:05:00,41635,41645,41600,41605,388
13/06/2007,11:10:00,41605,41605,41570,41600,422
13/06/2007,11:15:00,41600,41635,41600,41625,95
13/06/2007,11:20:00,41630,41640,41595,41600,183
13/06/2007,11:25:00,41600,41615,41600,41615,300
13/06/2007,11:30:00,41615,41615,41545,41550,184
13/06/2007,11:35:00,41550,41590,41530,41575,666
13/06/2007,11:40:00,41575,41590,41555,41575,480
13/06/2007,11:45:00,41575,41615,41575,41610,135
13/06/2007,11:50:00,41605,41625,41605,41615,593
13/06/2007,11:55:00,41620,41640,41595,41635,90
13/06/2007,12:00:00,41635,41650,41630,41645,129
13/06/2007,12:05:00,41650,41670,41645,41665,95
13/06/2007,12:10:00,41670,41680,41655,41665,105
13/06/2007,12:15:00,41670,41700,41670,41685,283
13/06/2007,12:20:00,41680,41740,41680,41720,240
13/06/2007,12:25:00,41720,41725,41695,41695,161
13/06/2007,12:30:00,41695,41705,41680,41690,123
13/06/2007,12:35:00,41690,41695,41670,41670,71
13/06/2007,12:40:00,41670,41675,41650,41660,132
13/06/2007,12:45:00,41660,41675,41655,41660,80
13/06/2007,12:50:00,41660,41665,41650,41655,35
13/06/2007,12:55:00,41655,41665,41655,41665,156
13/06/2007,13:00:00,41675,41680,41650,41660,150
13/06/2007,13:05:00,41665,41710,41665,41710,157
13/06/2007,13:10:00,41710,41710,41695,41700,43
13/06/2007,13:15:00,41695,41750,41695,41745,114
13/06/2007,13:20:00,41740,41740,41725,41735,79
13/06/2007,13:25:00,41725,41740,41715,41715,63
13/06/2007,13:30:00,41715,41735,41710,41720,145
13/06/2007,13:35:00,41720,41730,41715,41725,26
13/06/2007,13:40:00,41720,41730,41710,41730,52
13/06/2007,13:45:00,41730,41740,41720,41720,448
13/06/2007,13:50:00,41720,41750,41720,41730,105
13/06/2007,13:55:00,41730,41765,41730,41750,291
13/06/2007,14:00:00,41750,41770,41745,41765,58
13/06/2007,14:05:00,41770,41795,41755,41775,330
13/06/2007,14:10:00,41775,41780,41755,41770,198
13/06/2007,14:15:00,41770,41770,41745,41755,635
13/06/2007,14:20:00,41755,41760,41735,41750,575
13/06/2007,14:25:00,41755,41755,41740,41750,232
13/06/2007,14:30:00,41750,41800,41645,41695,438
13/06/2007,14:35:00,41690,41740,41660,41725,400
13/06/2007,14:40:00,41720,41860,41720,41800,549
13/06/2007,14:45:00,41800,41855,41795,41840,436
13/06/2007,14:50:00,41840,41880,41810,41880,1052
13/06/2007,14:55:00,41880,41970,41880,41950,733
13/06/2007,15:00:00,41950,41980,41905,41980,660
13/06/2007,15:05:00,41980,42025,41980,41990,749
13/06/2007,15:10:00,41995,42015,41935,41950,929
13/06/2007,15:15:00,41950,41970,41940,41965,1029
13/06/2007,15:20:00,41960,41960,41900,41910,201
13/06/2007,15:25:00,41910,41915,41870,41905,447
13/06/2007,15:30:00,41910,41925,41900,41910,305
13/06/2007,15:35:00,41910,41970,41905,41945,628
13/06/2007,15:40:00,41945,41950,41905,41910,724
13/06/2007,15:45:00,41925,41940,41905,41925,418
13/06/2007,15:50:00,41925,41935,41875,41895,6933
13/06/2007,15:55:00,41900,41915,41890,41900,378
13/06/2007,16:00:00,41905,41925,41875,41895,1481
13/06/2007,16:05:00,41885,41905,41855,41855,318
13/06/2007,16:10:00,41855,41880,41850,41860,202
13/06/2007,16:15:00,41865,41925,41850,41915,279
13/06/2007,16:20:00,41915,41980,41915,41970,833
13/06/2007,16:25:00,41975,41980,41930,41935,175
13/06/2007,16:30:00,41940,41950,41920,41930,2319
13/06/2007,16:35:00,41935,41940,41905,41910,663
13/06/2007,16:40:00,41905,41945,41905,41930,739
13/06/2007,16:45:00,41935,41970,41935,41965,142
13/06/2007,16:50:00,41965,41975,41935,41945,348
13/06/2007,16:55:00,41950,41970,41945,41955,150
13/06/2007,17:00:00,41945,41960,41925,41955,205
13/06/2007,17:05:00,41960,41960,41940,41940,277
13/06/2007,17:10:00,41940,41945,41925,41935,358
13/06/2007,17:15:00,41935,41950,41925,41940,711
13/06/2007,17:20:00,41950,41950,41910,41915,264
13/06/2007,17:25:00,41920,41955,41895,41935,760
13/06/2007,17:30:00,41925,41975,41920,41970,218
13/06/2007,17:35:00,41965,41985,41945,41955,191
14/06/2007,09:00:00,42210,42385,42210,42220,1077
14/06/2007,09:05:00,42220,42300,42220,42285,757
14/06/2007,09:10:00,42290,42355,42280,42335,431
14/06/2007,09:15:00,42330,42335,42285,42290,426
14/06/2007,09:20:00,42290,42295,42250,42250,265
14/06/2007,09:25:00,42250,42270,42240,42245,344
14/06/2007,09:30:00,42245,42260,42235,42260,344
14/06/2007,09:35:00,42260,42265,42245,42265,117
14/06/2007,09:40:00,42265,42285,42250,42280,205
14/06/2007,09:45:00,42285,42285,42260,42270,712
14/06/2007,09:50:00,42270,42280,42255,42280,394
14/06/2007,09:55:00,42280,42280,42240,42245,1052
14/06/2007,10:00:00,42245,42250,42220,42240,330
14/06/2007,10:05:00,42240,42260,42240,42255,1187
14/06/2007,10:10:00,42250,42255,42215,42225,290
14/06/2007,10:15:00,42225,42240,42200,42235,179
14/06/2007,10:20:00,42235,42250,42235,42235,290
14/06/2007,10:25:00,42225,42245,42225,42240,86
14/06/2007,10:30:00,42230,42245,42220,42225,79
14/06/2007,10:35:00,42230,42300,42230,42290,1750
14/06/2007,10:40:00,42295,42300,42255,42270,340
14/06/2007,10:45:00,42275,42275,42245,42250,202
14/06/2007,10:50:00,42245,42270,42245,42255,458
14/06/2007,10:55:00,42250,42270,42250,42260,70
14/06/2007,11:00:00,42260,42265,42240,42255,166
14/06/2007,11:05:00,42255,42280,42250,42275,220
14/06/2007,11:10:00,42280,42300,42275,42300,399
14/06/2007,11:15:00,42300,42310,42290,42300,185
14/06/2007,11:20:00,42300,42315,42295,42305,152
14/06/2007,11:25:00,42310,42310,42285,42295,596
14/06/2007,11:30:00,42300,42325,42290,42320,244
14/06/2007,11:35:00,42320,42330,42300,42315,149
14/06/2007,11:40:00,42315,42320,42300,42305,312
14/06/2007,11:45:00,42305,42310,42295,42300,220
14/06/2007,11:50:00,42305,42305,42280,42290,107
14/06/2007,11:55:00,42285,42285,42275,42280,24
14/06/2007,12:00:00,42275,42280,42260,42270,157
14/06/2007,12:05:00,42275,42290,42275,42290,45
14/06/2007,12:10:00,42285,42310,42285,42295,1105
14/06/2007,12:15:00,42300,42305,42290,42290,62
14/06/2007,12:20:00,42290,42310,42290,42310,60
14/06/2007,12:25:00,42305,42310,42290,42300,638
14/06/2007,12:30:00,42295,42310,42295,42310,58
14/06/2007,12:35:00,42310,42320,42305,42310,391
14/06/2007,12:40:00,42310,42315,42305,42310,35
14/06/2007,12:45:00,42310,42310,42300,42305,428
14/06/2007,12:50:00,42305,42305,42290,42290,103
14/06/2007,12:55:00,42295,42305,42290,42305,332
14/06/2007,13:00:00,42300,42305,42290,42290,34
14/06/2007,13:05:00,42290,42290,42285,42290,35
14/06/2007,13:10:00,42290,42295,42285,42285,157
14/06/2007,13:15:00,42290,42290,42290,42290,194
14/06/2007,13:20:00,42290,42300,42285,42285,31
14/06/2007,13:25:00,42290,42300,42285,42290,22
14/06/2007,13:30:00,42290,42300,42290,42290,69
14/06/2007,13:35:00,42285,42295,42280,42295,40
14/06/2007,13:40:00,42295,42315,42295,42310,168
14/06/2007,13:45:00,42310,42330,42305,42325,81
14/06/2007,13:50:00,42325,42345,42315,42330,76
14/06/2007,13:55:00,42325,42335,42320,42330,27
14/06/2007,14:00:00,42330,42330,42315,42315,105
14/06/2007,14:05:00,42320,42320,42315,42320,22
14/06/2007,14:10:00,42325,42335,42315,42330,51
14/06/2007,14:15:00,42325,42345,42325,42325,134
14/06/2007,14:20:00,42330,42330,42305,42315,51
14/06/2007,14:25:00,42315,42315,42295,42310,106
14/06/2007,14:30:00,42300,42300,42210,42210,568
14/06/2007,14:35:00,42215,42260,42210,42235,219
14/06/2007,14:40:00,42235,42280,42235,42280,258
14/06/2007,14:45:00,42280,42290,42270,42275,64
14/06/2007,14:50:00,42280,42315,42280,42290,241
14/06/2007,14:55:00,42290,42290,42265,42285,153
14/06/2007,15:00:00,42285,42290,42265,42285,77
14/06/2007,15:05:00,42285,42285,42275,42280,51
14/06/2007,15:10:00,42275,42285,42270,42270,85
14/06/2007,15:15:00,42270,42280,42265,42280,77
14/06/2007,15:20:00,42280,42285,42270,42280,48
14/06/2007,15:25:00,42275,42290,42275,42290,50
14/06/2007,15:30:00,42290,42305,42265,42305,107
14/06/2007,15:35:00,42310,42345,42295,42325,230
14/06/2007,15:40:00,42325,42370,42320,42355,208
14/06/2007,15:45:00,42355,42425,42345,42420,578
14/06/2007,15:50:00,42415,42435,42410,42415,312
14/06/2007,15:55:00,42410,42415,42380,42410,406
14/06/2007,16:00:00,42405,42420,42390,42405,442
14/06/2007,16:05:00,42405,42420,42390,42410,308
14/06/2007,16:10:00,42410,42420,42390,42410,145
14/06/2007,16:15:00,42405,42435,42395,42400,183
14/06/2007,16:20:00,42400,42445,42400,42425,279
14/06/2007,16:25:00,42435,42440,42420,42435,278
14/06/2007,16:30:00,42435,42555,42435,42550,672
14/06/2007,16:35:00,42550,42570,42525,42560,371
14/06/2007,16:40:00,42555,42605,42545,42545,522
14/06/2007,16:45:00,42550,42560,42535,42555,216
14/06/2007,16:50:00,42555,42560,42540,42555,146
14/06/2007,16:55:00,42560,42585,42540,42580,277
14/06/2007,17:00:00,42585,42640,42585,42590,443
14/06/2007,17:05:00,42590,42600,42560,42560,904
14/06/2007,17:10:00,42565,42565,42520,42530,378
14/06/2007,17:15:00,42530,42555,42525,42550,1656
14/06/2007,17:20:00,42550,42565,42530,42540,801
14/06/2007,17:25:00,42540,42610,42535,42595,438
14/06/2007,17:30:00,42595,42645,42590,42635,217
14/06/2007,17:35:00,42635,42670,42630,42635,192
15/06/2007,09:00:00,42800,42875,42750,42770,348
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/05/2007,16:10:00,43730,43735,43725,43730,36
18/05/2007,16:20:00,43730,43775,43725,43750,631
18/05/2007,16:30:00,43755,43765,43730,43745,339
18/05/2007,16:40:00,43745,43760,43720,43740,371
18/05/2007,16:50:00,43745,43765,43735,43735,298
18/05/2007,17:00:00,43735,43755,43725,43750,244
18/05/2007,17:10:00,43750,43810,43750,43790,618
18/05/2007,17:20:00,43790,43800,43745,43745,490
18/05/2007,17:30:00,43750,43785,43725,43760,414
21/05/2007,09:00:00,43900,43905,43740,43740,1171
21/05/2007,09:10:00,43740,43780,43655,43655,1133
21/05/2007,09:20:00,43650,43730,43650,43710,446
21/05/2007,09:30:00,43700,43720,43675,43685,345
21/05/2007,09:40:00,43685,43760,43655,43760,452
21/05/2007,09:50:00,43760,43825,43735,43795,419
21/05/2007,10:00:00,43795,43800,43710,43710,284
21/05/2007,10:10:00,43705,43740,43695,43725,313
21/05/2007,10:20:00,43725,43725,43700,43710,198
21/05/2007,10:30:00,43705,43745,43705,43730,289
21/05/2007,10:40:00,43730,43760,43730,43740,151
21/05/2007,10:50:00,43740,43740,43710,43720,277
21/05/2007,11:00:00,43715,43750,43715,43730,211
21/05/2007,11:10:00,43730,43730,43650,43660,380
21/05/2007,11:20:00,43660,43690,43660,43685,189
21/05/2007,11:30:00,43675,43685,43640,43650,259
21/05/2007,11:40:00,43655,43655,43625,43650,296
21/05/2007,11:50:00,43645,43655,43630,43650,195
21/05/2007,12:00:00,43645,43650,43640,43640,250
21/05/2007,12:10:00,43640,43665,43640,43655,154
21/05/2007,12:20:00,43660,43705,43645,43705,207
21/05/2007,12:30:00,43705,43705,43665,43670,161
21/05/2007,12:40:00,43665,43675,43655,43655,124
21/05/2007,12:50:00,43655,43665,43645,43655,63
21/05/2007,13:00:00,43655,43655,43620,43630,134
21/05/2007,13:10:00,43630,43660,43615,43660,340
21/05/2007,13:20:00,43660,43695,43660,43690,93
21/05/2007,13:30:00,43685,43695,43675,43675,79
21/05/2007,13:40:00,43675,43705,43675,43700,117
21/05/2007,13:50:00,43700,43725,43690,43700,189
21/05/2007,14:00:00,43700,43770,43695,43765,358
21/05/2007,14:10:00,43760,43770,43750,43755,198
21/05/2007,14:20:00,43750,43760,43730,43730,165
21/05/2007,14:30:00,43730,43730,43715,43720,108
21/05/2007,14:40:00,43720,43745,43720,43745,107
21/05/2007,14:50:00,43745,43745,43700,43700,185
21/05/2007,15:00:00,43700,43700,43665,43675,177
21/05/2007,15:10:00,43670,43705,43670,43700,79
21/05/2007,15:20:00,43700,43720,43690,43720,63
21/05/2007,15:30:00,43720,43730,43700,43720,1091
21/05/2007,15:40:00,43720,43740,43710,43715,256
21/05/2007,15:50:00,43715,43715,43675,43695,260
21/05/2007,16:00:00,43690,43745,43690,43730,316
21/05/2007,16:10:00,43730,43745,43680,43685,285
21/05/2007,16:20:00,43685,43705,43665,43675,199
21/05/2007,16:30:00,43675,43700,43660,43675,242
21/05/2007,16:40:00,43680,43680,43645,43675,439
21/05/2007,16:50:00,43675,43705,43675,43700,378
21/05/2007,17:00:00,43700,43705,43665,43670,336
21/05/2007,17:10:00,43670,43680,43630,43640,559
21/05/2007,17:20:00,43640,43675,43620,43625,750
21/05/2007,17:30:00,43625,43640,43605,43625,274
22/05/2007,09:00:00,43685,43735,43660,43695,711
22/05/2007,09:10:00,43695,43720,43670,43680,484
22/05/2007,09:20:00,43675,43705,43640,43640,431
22/05/2007,09:30:00,43640,43650,43595,43610,579
22/05/2007,09:40:00,43610,43610,43480,43570,957
22/05/2007,09:50:00,43585,43625,43545,43615,563
22/05/2007,10:00:00,43615,43645,43565,43595,519
22/05/2007,10:10:00,43600,43640,43575,43635,241
22/05/2007,10:20:00,43635,43645,43615,43625,282
22/05/2007,10:30:00,43625,43655,43620,43620,276
22/05/2007,10:40:00,43620,43655,43620,43640,165
22/05/2007,10:50:00,43645,43695,43640,43690,326
22/05/2007,11:00:00,43690,43735,43660,43665,747
22/05/2007,11:10:00,43660,43705,43660,43685,313
22/05/2007,11:20:00,43685,43695,43670,43685,170
22/05/2007,11:30:00,43685,43700,43670,43695,195
22/05/2007,11:40:00,43695,43700,43660,43685,250
22/05/2007,11:50:00,43685,43690,43645,43650,137
22/05/2007,12:00:00,43650,43680,43650,43665,175
22/05/2007,12:10:00,43665,43685,43660,43685,148
22/05/2007,12:20:00,43685,43685,43650,43665,101
22/05/2007,12:30:00,43665,43665,43635,43650,68
22/05/2007,12:40:00,43650,43650,43625,43630,87
22/05/2007,12:50:00,43630,43645,43620,43630,92
22/05/2007,13:00:00,43635,43640,43620,43625,566
22/05/2007,13:10:00,43625,43635,43615,43635,77
22/05/2007,13:20:00,43635,43645,43630,43640,50
22/05/2007,13:30:00,43640,43655,43630,43650,55
22/05/2007,13:40:00,43655,43675,43645,43670,96
22/05/2007,13:50:00,43670,43685,43670,43680,75
22/05/2007,14:00:00,43685,43685,43675,43675,46
22/05/2007,14:10:00,43680,43680,43660,43660,84
22/05/2007,14:20:00,43655,43670,43650,43650,107
22/05/2007,14:30:00,43650,43660,43630,43630,116
22/05/2007,14:40:00,43630,43655,43630,43645,84
22/05/2007,14:50:00,43650,43660,43640,43660,57
22/05/2007,15:00:00,43660,43680,43645,43660,248
22/05/2007,15:10:00,43655,43665,43630,43630,89
22/05/2007,15:20:00,43630,43630,43600,43610,244
22/05/2007,15:30:00,43610,43630,43570,43580,364
22/05/2007,15:40:00,43580,43605,43575,43590,373
22/05/2007,15:50:00,43585,43585,43540,43560,491
22/05/2007,16:00:00,43555,43605,43540,43555,642
22/05/2007,16:10:00,43555,43575,43445,43445,768
22/05/2007,16:20:00,43460,43515,43445,43510,620
22/05/2007,16:30:00,43510,43525,43490,43505,313
22/05/2007,16:40:00,43510,43530,43475,43495,299
22/05/2007,16:50:00,43490,43510,43465,43495,309
22/05/2007,17:00:00,43500,43500,43420,43445,536
22/05/2007,17:10:00,43445,43455,43385,43410,842
22/05/2007,17:20:00,43405,43455,43390,43455,532
22/05/2007,17:30:00,43460,43460,43425,43445,292
23/05/2007,09:00:00,43440,43485,43395,43480,653
23/05/2007,09:10:00,43475,43515,43455,43455,432
23/05/2007,09:20:00,43455,43485,43430,43485,261
23/05/2007,09:30:00,43490,43525,43490,43510,275
23/05/2007,09:40:00,43515,43555,43515,43550,458
23/05/2007,09:50:00,43550,43550,43520,43520,260
23/05/2007,10:00:00,43525,43540,43515,43530,227
23/05/2007,10:10:00,43535,43565,43535,43560,271
23/05/2007,10:20:00,43560,43565,43545,43550,94
23/05/2007,10:30:00,43555,43580,43515,43515,310
23/05/2007,10:40:00,43515,43570,43505,43555,407
23/05/2007,10:50:00,43555,43590,43555,43580,257
23/05/2007,11:00:00,43580,43580,43555,43565,149
23/05/2007,11:10:00,43565,43615,43550,43605,332
23/05/2007,11:20:00,43605,43620,43580,43580,261
23/05/2007,11:30:00,43580,43605,43580,43585,125
23/05/2007,11:40:00,43585,43615,43585,43610,175
23/05/2007,11:50:00,43610,43615,43555,43555,160
23/05/2007,12:00:00,43560,43560,43535,43555,1141
23/05/2007,12:10:00,43555,43565,43555,43560,83
23/05/2007,12:20:00,43560,43585,43560,43585,43
23/05/2007,12:30:00,43585,43590,43585,43590,84
23/05/2007,12:40:00,43590,43590,43570,43585,110
23/05/2007,12:50:00,43580,43585,43575,43585,28
23/05/2007,13:00:00,43580,43590,43575,43585,63
23/05/2007,13:10:00,43590,43605,43585,43605,76
23/05/2007,13:20:00,43605,43615,43600,43605,47
23/05/2007,13:30:00,43600,43605,43590,43600,95
23/05/2007,13:40:00,43600,43640,43595,43625,212
23/05/2007,13:50:00,43630,43635,43620,43630,44
23/05/2007,14:00:00,43625,43640,43610,43640,131
23/05/2007,14:10:00,43635,43680,43635,43670,253
23/05/2007,14:20:00,43665,43695,43665,43695,194
23/05/2007,14:30:00,43695,43720,43690,43715,333
23/05/2007,14:40:00,43715,43750,43715,43720,327
23/05/2007,14:50:00,43720,43745,43720,43740,127
23/05/2007,15:00:00,43740,43740,43705,43705,196
23/05/2007,15:10:00,43705,43710,43680,43685,211
23/05/2007,15:20:00,43685,43695,43675,43680,202
23/05/2007,15:30:00,43675,43700,43655,43660,408
23/05/2007,15:40:00,43665,43670,43635,43660,355
23/05/2007,15:50:00,43660,43705,43660,43675,369
23/05/2007,16:00:00,43675,43725,43670,43715,407
23/05/2007,16:10:00,43715,43715,43675,43700,201
23/05/2007,16:20:00,43700,43705,43670,43685,167
23/05/2007,16:30:00,43685,43710,43680,43685,193
23/05/2007,16:40:00,43680,43710,43665,43690,180
23/05/2007,16:50:00,43690,43715,43680,43690,188
23/05/2007,17:00:00,43690,43690,43660,43680,231
23/05/2007,17:10:00,43680,43680,43630,43635,413
23/05/2007,17:20:00,43635,43685,43635,43670,399
23/05/2007,17:30:00,43675,43695,43665,43695,265
24/05/2007,09:00:00,43485,43540,43445,43500,619
24/05/2007,09:10:00,43495,43570,43445,43465,757
24/05/2007,09:20:00,43460,43465,43290,43345,1161
24/05/2007,09:30:00,43345,43360,43300,43325,517
24/05/2007,09:40:00,43320,43320,43085,43100,2512
24/05/2007,09:50:00,43100,43200,43100,43175,838
24/05/2007,10:00:00,43185,43210,43135,43190,633
24/05/2007,10:10:00,43195,43210,43170,43175,375
24/05/2007,10:20:00,43170,43205,43145,43205,331
24/05/2007,10:30:00,43210,43235,43200,43215,304
24/05/2007,10:40:00,43215,43220,43180,43205,238
24/05/2007,10:50:00,43205,43270,43200,43260,401
24/05/2007,11:00:00,43260,43295,43255,43270,509
24/05/2007,11:10:00,43270,43285,43250,43270,295
24/05/2007,11:20:00,43270,43280,43230,43230,224
24/05/2007,11:30:00,43235,43260,43230,43240,128
24/05/2007,11:40:00,43235,43270,43235,43265,63
24/05/2007,11:50:00,43265,43265,43225,43235,97
24/05/2007,12:00:00,43235,43250,43235,43240,75
24/05/2007,12:10:00,43250,43250,43200,43205,166
24/05/2007,12:20:00,43205,43235,43200,43225,78
24/05/2007,12:30:00,43225,43240,43205,43205,83
24/05/2007,12:40:00,43205,43240,43200,43240,59
24/05/2007,12:50:00,43240,43240,43225,43225,49
24/05/2007,13:00:00,43230,43245,43225,43225,99
24/05/2007,13:10:00,43230,43235,43220,43220,55
24/05/2007,13:20:00,43215,43225,43215,43215,81
24/05/2007,13:30:00,43215,43220,43175,43185,138
24/05/2007,13:40:00,43180,43185,43150,43175,204
24/05/2007,13:50:00,43180,43190,43165,43165,90
24/05/2007,14:00:00,43165,43195,43150,43175,99
24/05/2007,14:10:00,43185,43195,43170,43190,47
24/05/2007,14:20:00,43190,43220,43190,43220,59
24/05/2007,14:30:00,43220,43295,43185,43245,644
24/05/2007,14:40:00,43240,43280,43230,43280,304
24/05/2007,14:50:00,43280,43340,43270,43305,348
24/05/2007,15:00:00,43305,43340,43285,43290,210
24/05/2007,15:10:00,43295,43295,43275,43280,92
24/05/2007,15:20:00,43275,43285,43265,43280,74
24/05/2007,15:30:00,43280,43280,43210,43225,301
24/05/2007,15:40:00,43225,43270,43225,43270,292
24/05/2007,15:50:00,43270,43310,43260,43300,338
24/05/2007,16:00:00,43305,43455,43305,43430,1273
24/05/2007,16:10:00,43430,43445,43370,43380,447
24/05/2007,16:20:00,43385,43395,43355,43370,376
24/05/2007,16:30:00,43375,43400,43330,43335,1234
24/05/2007,16:40:00,43335,43345,43275,43290,573
24/05/2007,16:50:00,43285,43295,43175,43180,682
24/05/2007,17:00:00,43180,43215,43125,43210,824
24/05/2007,17:10:00,43210,43215,43085,43100,1095
24/05/2007,17:20:00,43105,43130,43005,43050,1093
24/05/2007,17:30:00,43050,43065,43010,43015,610
25/05/2007,09:00:00,42915,42950,42845,42945,885
25/05/2007,09:10:00,42940,43015,42935,42990,691
25/05/2007,09:20:00,42995,43000,42890,42890,586
25/05/2007,09:30:00,42890,42955,42885,42950,475
25/05/2007,09:40:00,42950,42970,42925,42930,229
25/05/2007,09:50:00,42935,43000,42925,42995,292
25/05/2007,10:00:00,42990,43100,42985,43055,630
25/05/2007,10:10:00,43055,43060,42980,42985,426
25/05/2007,10:20:00,42985,43010,42945,42950,242
25/05/2007,10:30:00,42945,42975,42930,42960,270
25/05/2007,10:40:00,42965,42980,42920,42930,471
25/05/2007,10:50:00,42930,42930,42875,42915,894
25/05/2007,11:00:00,42900,42920,42850,42850,392
25/05/2007,11:10:00,42850,42885,42835,42875,343
25/05/2007,11:20:00,42875,42925,42870,42900,252
25/05/2007,11:30:00,42905,42950,42895,42950,214
25/05/2007,11:40:00,42950,42970,42925,42950,1196
25/05/2007,11:50:00,42955,42985,42950,42970,124
25/05/2007,12:00:00,42965,42970,42940,42950,133
25/05/2007,12:10:00,42950,42970,42950,42965,84
25/05/2007,12:20:00,42960,42975,42955,42955,46
25/05/2007,12:30:00,42960,42960,42925,42960,132
25/05/2007,12:40:00,42955,42955,42910,42915,58
25/05/2007,12:50:00,42915,42930,42910,42930,31
25/05/2007,13:00:00,42930,42935,42920,42920,70
25/05/2007,13:10:00,42930,42955,42930,42955,50
25/05/2007,13:20:00,42960,42975,42955,42970,44
25/05/2007,13:30:00,42975,43000,42970,42985,134
25/05/2007,13:40:00,42985,43015,42985,43005,103
25/05/2007,13:50:00,43005,43025,42995,43015,78
25/05/2007,14:00:00,43020,43125,43020,43075,534
25/05/2007,14:10:00,43075,43095,43060,43065,117
25/05/2007,14:20:00,43060,43065,43045,43045,125
25/05/2007,14:30:00,43050,43100,43050,43080,82
25/05/2007,14:40:00,43090,43090,43075,43080,64
25/05/2007,14:50:00,43075,43075,43045,43045,139
25/05/2007,15:00:00,43040,43040,42995,43015,183
25/05/2007,15:10:00,43015,43025,43005,43015,78
25/05/2007,15:20:00,43020,43050,43015,43050,119
25/05/2007,15:30:00,43050,43065,42995,43010,387
25/05/2007,15:40:00,43010,43070,43005,43050,482
25/05/2007,15:50:00,43050,43085,43035,43045,306
25/05/2007,16:00:00,43040,43055,42995,43050,523
25/05/2007,16:10:00,43050,43125,43050,43095,718
25/05/2007,16:20:00,43090,43100,43050,43075,305
25/05/2007,16:30:00,43075,43145,43075,43135,487
25/05/2007,16:40:00,43140,43155,43110,43115,471
25/05/2007,16:50:00,43115,43120,43065,43095,330
25/05/2007,17:00:00,43095,43125,43090,43105,276
25/05/2007,17:10:00,43110,43150,43110,43135,281
25/05/2007,17:20:00,43135,43140,43095,43130,382
25/05/2007,17:30:00,43120,43165,43105,43150,299
28/05/2007,09:00:00,43150,43260,43150,43245,430
28/05/2007,09:10:00,43245,43285,43230,43280,163
28/05/2007,09:20:00,43280,43310,43270,43270,176
28/05/2007,09:30:00,43275,43285,43270,43270,56
28/05/2007,09:40:00,43275,43280,43270,43270,30
28/05/2007,09:50:00,43270,43270,43250,43260,83
28/05/2007,10:00:00,43260,43275,43260,43265,51
28/05/2007,10:10:00,43265,43265,43255,43265,37
28/05/2007,10:20:00,43265,43265,43245,43255,64
28/05/2007,10:30:00,43255,43265,43250,43255,67
28/05/2007,10:40:00,43260,43265,43255,43265,51
28/05/2007,10:50:00,43265,43270,43255,43265,50
28/05/2007,11:00:00,43270,43270,43245,43245,59
28/05/2007,11:10:00,43245,43245,43220,43225,98
28/05/2007,11:20:00,43225,43230,43215,43220,38
28/05/2007,11:30:00,43220,43225,43200,43220,98
28/05/2007,11:40:00,43215,43215,43170,43170,174
28/05/2007,11:50:00,43175,43175,43100,43110,288
28/05/2007,12:00:00,43115,43125,43075,43100,238
28/05/2007,12:10:00,43095,43100,43050,43060,204
28/05/2007,12:20:00,43055,43080,43045,43055,164
28/05/2007,12:30:00,43060,43065,43025,43065,137
28/05/2007,12:40:00,43060,43095,43055,43080,166
28/05/2007,12:50:00,43085,43105,43070,43090,69
28/05/2007,13:00:00,43090,43090,43080,43085,25
28/05/2007,13:10:00,43085,43090,43080,43085,10
28/05/2007,13:20:00,43085,43100,43085,43090,23
28/05/2007,13:30:00,43090,43090,43080,43080,19
28/05/2007,13:40:00,43080,43085,43080,43085,5
28/05/2007,13:50:00,43085,43085,43080,43080,12
28/05/2007,14:00:00,43080,43085,43080,43085,7
28/05/2007,14:10:00,43085,43085,43070,43070,36
28/05/2007,14:20:00,43070,43080,43060,43075,41
28/05/2007,14:30:00,43080,43080,43075,43075,21
28/05/2007,14:40:00,43075,43075,43075,43075,4
28/05/2007,14:50:00,43075,43075,43070,43070,17
28/05/2007,15:00:00,43070,43070,43045,43060,35
28/05/2007,15:10:00,43060,43070,43055,43070,40
28/05/2007,15:20:00,43070,43070,43065,43070,34
28/05/2007,15:30:00,43070,43080,43070,43080,20
28/05/2007,15:40:00,43085,43125,43085,43115,123
28/05/2007,15:50:00,43115,43135,43100,43125,100
28/05/2007,16:00:00,43125,43135,43125,43130,90
28/05/2007,16:10:00,43130,43140,43130,43135,43
28/05/2007,16:20:00,43135,43135,43125,43130,46
28/05/2007,16:30:00,43130,43160,43130,43155,111
28/05/2007,16:40:00,43155,43185,43155,43180,123
28/05/2007,16:50:00,43180,43215,43180,43185,138
28/05/2007,17:00:00,43190,43235,43190,43215,198
28/05/2007,17:10:00,43215,43230,43215,43225,82
28/05/2007,17:20:00,43225,43270,43215,43270,289
28/05/2007,17:30:00,43265,43275,43260,43260,173
29/05/2007,09:00:00,43305,43335,43260,43270,570
29/05/2007,09:10:00,43275,43285,43230,43260,326
29/05/2007,09:20:00,43270,43275,43195,43240,503
29/05/2007,09:30:00,43240,43280,43235,43270,243
29/05/2007,09:40:00,43270,43270,43175,43180,344
29/05/2007,09:50:00,43180,43180,43140,43155,409
29/05/2007,10:00:00,43155,43185,43115,43170,426
29/05/2007,10:10:00,43170,43185,43150,43160,221
29/05/2007,10:20:00,43160,43175,43120,43140,267
29/05/2007,10:30:00,43140,43165,43120,43155,179
29/05/2007,10:40:00,43160,43165,43150,43160,44
29/05/2007,10:50:00,43160,43185,43160,43185,108
29/05/2007,11:00:00,43185,43200,43175,43185,130
29/05/2007,11:10:00,43190,43215,43185,43205,162
29/05/2007,11:20:00,43205,43220,43190,43215,74
29/05/2007,11:30:00,43215,43260,43205,43225,218
29/05/2007,11:40:00,43225,43240,43225,43235,60
29/05/2007,11:50:00,43235,43235,43185,43200,161
29/05/2007,12:00:00,43200,43235,43185,43220,110
29/05/2007,12:10:00,43220,43255,43220,43245,129
29/05/2007,12:20:00,43245,43285,43245,43270,202
29/05/2007,12:30:00,43265,43280,43265,43280,78
29/05/2007,12:40:00,43280,43280,43250,43260,93
29/05/2007,12:50:00,43260,43270,43235,43250,67
29/05/2007,13:00:00,43250,43250,43205,43225,100
29/05/2007,13:10:00,43230,43235,43220,43220,37
29/05/2007,13:20:00,43225,43240,43220,43240,42
29/05/2007,13:30:00,43235,43235,43215,43220,69
29/05/2007,13:40:00,43220,43235,43210,43215,83
29/05/2007,13:50:00,43220,43225,43195,43210,91
29/05/2007,14:00:00,43210,43215,43185,43190,87
29/05/2007,14:10:00,43190,43210,43185,43205,174
29/05/2007,14:20:00,43205,43205,43180,43185,165
29/05/2007,14:30:00,43185,43190,43165,43180,158
29/05/2007,14:40:00,43180,43180,43160,43165,64
29/05/2007,14:50:00,43170,43175,43150,43165,123
29/05/2007,15:00:00,43165,43180,43145,43165,209
29/05/2007,15:10:00,43160,43170,43155,43160,100
29/05/2007,15:20:00,43160,43175,43145,43150,105
29/05/2007,15:30:00,43150,43180,43135,43140,409
29/05/2007,15:40:00,43145,43165,43110,43165,427
29/05/2007,15:50:00,43165,43165,43110,43140,315
29/05/2007,16:00:00,43150,43195,43110,43135,837
29/05/2007,16:10:00,43130,43135,43075,43105,731
29/05/2007,16:20:00,43100,43110,43050,43065,459
29/05/2007,16:30:00,43070,43080,43030,43075,500
29/05/2007,16:40:00,43070,43090,43040,43075,321
29/05/2007,16:50:00,43075,43090,43060,43070,246
29/05/2007,17:00:00,43075,43085,43045,43050,302
29/05/2007,17:10:00,43050,43090,43050,43050,382
29/05/2007,17:20:00,43055,43065,43015,43060,527
29/05/2007,17:30:00,43055,43090,43040,43085,407
29/05/2007,17:40:00,43080,43080,43080,43080,1
30/05/2007,09:00:00,43000,43000,42685,42730,1100
30/05/2007,09:10:00,42740,42795,42730,42750,565
30/05/2007,09:20:00,42755,42765,42720,42735,313
30/05/2007,09:30:00,42730,42780,42720,42760,242
30/05/2007,09:40:00,42755,42775,42725,42765,310
30/05/2007,09:50:00,42765,42770,42690,42695,370
30/05/2007,10:00:00,42690,42710,42650,42680,631
30/05/2007,10:10:00,42680,42700,42630,42635,442
30/05/2007,10:20:00,42630,42690,42610,42670,673
30/05/2007,10:30:00,42680,42685,42660,42675,166
30/05/2007,10:40:00,42665,42685,42645,42660,265
30/05/2007,10:50:00,42665,42675,42625,42645,319
30/05/2007,11:00:00,42645,42660,42575,42575,407
30/05/2007,11:10:00,42570,42605,42555,42565,503
30/05/2007,11:20:00,42560,42570,42510,42545,579
30/05/2007,11:30:00,42550,42600,42545,42600,207
30/05/2007,11:40:00,42600,42615,42585,42590,282
30/05/2007,11:50:00,42590,42630,42580,42620,211
30/05/2007,12:00:00,42620,42640,42610,42635,169
30/05/2007,12:10:00,42635,42650,42625,42635,300
30/05/2007,12:20:00,42635,42670,42625,42665,356
30/05/2007,12:30:00,42660,42670,42640,42670,147
30/05/2007,12:40:00,42665,42670,42645,42655,151
30/05/2007,12:50:00,42650,42660,42650,42655,40
30/05/2007,13:00:00,42655,42655,42600,42635,374
30/05/2007,13:10:00,42630,42650,42625,42650,74
30/05/2007,13:20:00,42650,42660,42625,42625,141
30/05/2007,13:30:00,42625,42660,42625,42660,78
30/05/2007,13:40:00,42655,42695,42655,42690,154
30/05/2007,13:50:00,42690,42735,42690,42700,217
30/05/2007,14:00:00,42700,42740,42700,42740,159
30/05/2007,14:10:00,42730,42735,42700,42720,174
30/05/2007,14:20:00,42720,42725,42695,42705,158
30/05/2007,14:30:00,42700,42715,42690,42710,138
30/05/2007,14:40:00,42715,42725,42710,42720,84
30/05/2007,14:50:00,42720,42760,42715,42745,268
30/05/2007,15:00:00,42740,42745,42735,42735,92
30/05/2007,15:10:00,42735,42735,42670,42680,211
30/05/2007,15:20:00,42680,42695,42660,42665,162
30/05/2007,15:30:00,42665,42730,42630,42705,548
30/05/2007,15:40:00,42705,42745,42690,42695,441
30/05/2007,15:50:00,42690,42800,42670,42795,601
30/05/2007,16:00:00,42795,42870,42780,42860,876
30/05/2007,16:10:00,42865,42930,42850,42910,915
30/05/2007,16:20:00,42910,42930,42875,42930,505
30/05/2007,16:30:00,42930,42965,42860,42870,561
30/05/2007,16:40:00,42865,42905,42845,42895,396
30/05/2007,16:50:00,42895,42945,42870,42935,416
30/05/2007,17:00:00,42935,42975,42935,42960,375
30/05/2007,17:10:00,42965,42980,42925,42970,490
30/05/2007,17:20:00,42970,43095,42965,43045,1122
30/05/2007,17:30:00,43050,43085,43045,43085,288
31/05/2007,09:00:00,43320,43410,43250,43330,1277
31/05/2007,09:10:00,43335,43340,43285,43325,589
31/05/2007,09:20:00,43325,43330,43285,43310,323
31/05/2007,09:30:00,43310,43340,43290,43305,422
31/05/2007,09:40:00,43300,43305,43245,43245,374
31/05/2007,09:50:00,43245,43280,43230,43280,301
31/05/2007,10:00:00,43280,43330,43275,43315,249
31/05/2007,10:10:00,43315,43320,43285,43290,131
31/05/2007,10:20:00,43285,43285,43265,43270,99
31/05/2007,10:30:00,43265,43270,43225,43240,209
31/05/2007,10:40:00,43245,43255,43225,43225,169
31/05/2007,10:50:00,43235,43255,43230,43230,115
31/05/2007,11:00:00,43225,43225,43190,43210,237
31/05/2007,11:10:00,43210,43235,43200,43230,100
31/05/2007,11:20:00,43225,43230,43215,43220,58
31/05/2007,11:30:00,43215,43230,43215,43225,67
31/05/2007,11:40:00,43220,43230,43200,43200,211
31/05/2007,11:50:00,43215,43225,43200,43205,122
31/05/2007,12:00:00,43205,43215,43170,43180,198
31/05/2007,12:10:00,43185,43190,43170,43185,99
31/05/2007,12:20:00,43180,43195,43160,43195,125
31/05/2007,12:30:00,43195,43235,43195,43215,217
31/05/2007,12:40:00,43215,43220,43210,43210,43
31/05/2007,12:50:00,43215,43215,43195,43200,43
31/05/2007,13:00:00,43195,43200,43190,43195,20
31/05/2007,13:10:00,43195,43215,43195,43205,27
31/05/2007,13:20:00,43210,43275,43210,43250,207
31/05/2007,13:30:00,43250,43255,43230,43245,80
31/05/2007,13:40:00,43245,43250,43235,43245,69
31/05/2007,13:50:00,43250,43250,43235,43245,65
31/05/2007,14:00:00,43235,43255,43230,43240,66
31/05/2007,14:10:00,43240,43245,43215,43220,64
31/05/2007,14:20:00,43220,43245,43220,43235,113
31/05/2007,14:30:00,43230,43290,43200,43245,566
31/05/2007,14:40:00,43240,43245,43225,43240,93
31/05/2007,14:50:00,43240,43240,43210,43220,69
31/05/2007,15:00:00,43220,43225,43210,43220,48
31/05/2007,15:10:00,43220,43225,43195,43195,121
31/05/2007,15:20:00,43200,43205,43175,43200,163
31/05/2007,15:30:00,43200,43245,43185,43240,150
31/05/2007,15:40:00,43240,43315,43215,43230,961
31/05/2007,15:50:00,43230,43235,43190,43215,576
31/05/2007,16:00:00,43215,43255,43190,43195,483
31/05/2007,16:10:00,43195,43200,43145,43160,538
31/05/2007,16:20:00,43160,43185,43140,43170,311
31/05/2007,16:30:00,43170,43225,43155,43205,306
31/05/2007,16:40:00,43205,43250,43195,43245,394
31/05/2007,16:50:00,43235,43265,43235,43240,377
31/05/2007,17:00:00,43240,43245,43190,43205,356
31/05/2007,17:10:00,43205,43210,43115,43125,606
31/05/2007,17:20:00,43120,43165,43100,43165,860
31/05/2007,17:30:00,43170,43215,43145,43215,580
01/06/2007,09:00:00,43275,43300,43160,43295,808
01/06/2007,09:10:00,43300,43310,43215,43225,478
01/06/2007,09:20:00,43225,43235,43200,43220,329
01/06/2007,09:30:00,43220,43240,43150,43240,605
01/06/2007,09:40:00,43245,43265,43215,43215,324
01/06/2007,09:50:00,43215,43215,43160,43165,214
01/06/2007,10:00:00,43165,43175,43130,43140,380
01/06/2007,10:10:00,43145,43190,43140,43175,343
01/06/2007,10:20:00,43175,43190,43175,43185,126
01/06/2007,10:30:00,43185,43205,43175,43175,333
01/06/2007,10:40:00,43175,43230,43170,43220,302
01/06/2007,10:50:00,43220,43225,43200,43200,155
01/06/2007,11:00:00,43205,43230,43195,43215,306
01/06/2007,11:10:00,43215,43225,43205,43205,119
01/06/2007,11:20:00,43200,43205,43170,43180,154
01/06/2007,11:30:00,43180,43185,43155,43160,143
01/06/2007,11:40:00,43165,43190,43160,43165,121
01/06/2007,11:50:00,43160,43165,43115,43115,222
01/06/2007,12:00:00,43110,43145,43105,43135,205
01/06/2007,12:10:00,43135,43135,43100,43105,132
01/06/2007,12:20:00,43105,43130,43075,43130,283
01/06/2007,12:30:00,43130,43130,43090,43105,107
01/06/2007,12:40:00,43105,43105,43045,43065,258
01/06/2007,12:50:00,43060,43090,43050,43085,100
01/06/2007,13:00:00,43085,43085,43055,43055,73
01/06/2007,13:10:00,43060,43070,43055,43055,78
01/06/2007,13:20:00,43060,43060,43030,43035,266
01/06/2007,13:30:00,43045,43060,43040,43040,93
01/06/2007,13:40:00,43045,43045,43020,43025,136
01/06/2007,13:50:00,43020,43025,43005,43010,145
01/06/2007,14:00:00,43010,43035,43000,43020,157
01/06/2007,14:10:00,43020,43020,43000,43020,163
01/06/2007,14:20:00,43015,43025,43000,43015,194
01/06/2007,14:30:00,43015,43135,43015,43115,859
01/06/2007,14:40:00,43120,43130,43050,43070,766
01/06/2007,14:50:00,43070,43095,43050,43095,218
01/06/2007,15:00:00,43095,43100,43050,43055,153
01/06/2007,15:10:00,43055,43095,43050,43080,167
01/06/2007,15:20:00,43080,43110,43080,43095,201
01/06/2007,15:30:00,43090,43135,43075,43135,348
01/06/2007,15:40:00,43130,43130,43100,43130,226
01/06/2007,15:50:00,43130,43155,43115,43120,425
01/06/2007,16:00:00,43120,43220,43110,43180,716
01/06/2007,16:10:00,43175,43175,43130,43160,405
01/06/2007,16:20:00,43160,43170,43090,43100,428
01/06/2007,16:30:00,43100,43110,43075,43080,365
01/06/2007,16:40:00,43080,43085,43020,43040,401
01/06/2007,16:50:00,43040,43050,42990,43005,807
01/06/2007,17:00:00,43010,43050,42995,43050,620
01/06/2007,17:10:00,43045,43070,43015,43040,624
01/06/2007,17:20:00,43040,43075,43010,43075,477
01/06/2007,17:30:00,43070,43085,43055,43075,328
04/06/2007,09:00:00,43075,43090,42945,42955,714
04/06/2007,09:10:00,42950,43025,42935,43025,343
04/06/2007,09:20:00,43025,43065,43025,43030,213
04/06/2007,09:30:00,43030,43090,43030,43080,218
04/06/2007,09:40:00,43080,43135,43080,43100,362
04/06/2007,09:50:00,43105,43105,43050,43055,263
04/06/2007,10:00:00,43055,43070,43035,43035,166
04/06/2007,10:10:00,43035,43050,43005,43015,260
04/06/2007,10:20:00,43010,43025,42975,42985,171
04/06/2007,10:30:00,42975,42980,42955,42970,152
04/06/2007,10:40:00,42970,42970,42910,42925,318
04/06/2007,10:50:00,42925,42930,42870,42875,436
04/06/2007,11:00:00,42870,42875,42820,42850,597
04/06/2007,11:10:00,42850,42915,42845,42865,391
04/06/2007,11:20:00,42860,42870,42760,42770,803
04/06/2007,11:30:00,42765,42795,42740,42785,376
04/06/2007,11:40:00,42785,42795,42700,42740,524
04/06/2007,11:50:00,42740,42775,42725,42760,490
04/06/2007,12:00:00,42760,42830,42760,42820,405
04/06/2007,12:10:00,42825,42825,42770,42800,221
04/06/2007,12:20:00,42800,42800,42740,42750,158
04/06/2007,12:30:00,42745,42765,42680,42765,429
04/06/2007,12:40:00,42755,42770,42730,42730,266
04/06/2007,12:50:00,42730,42730,42685,42700,224
04/06/2007,13:00:00,42700,42705,42685,42695,71
04/06/2007,13:10:00,42695,42725,42695,42725,66
04/06/2007,13:20:00,42720,42750,42720,42735,106
04/06/2007,13:30:00,42740,42740,42695,42695,68
04/06/2007,13:40:00,42690,42690,42655,42675,187
04/06/2007,13:50:00,42670,42670,42620,42625,296
04/06/2007,14:00:00,42625,42625,42595,42605,414
04/06/2007,14:10:00,42595,42625,42580,42620,198
04/06/2007,14:20:00,42615,42630,42585,42595,207
04/06/2007,14:30:00,42595,42615,42520,42555,586
04/06/2007,14:40:00,42560,42650,42545,42650,492
04/06/2007,14:50:00,42650,42690,42635,42690,580
04/06/2007,15:00:00,42695,42720,42670,42710,767
04/06/2007,15:10:00,42710,42715,42685,42710,212
04/06/2007,15:20:00,42705,42705,42650,42655,293
04/06/2007,15:30:00,42655,42700,42645,42700,481
04/06/2007,15:40:00,42705,42785,42705,42765,874
04/06/2007,15:50:00,42770,42800,42740,42740,528
04/06/2007,16:00:00,42740,42775,42715,42770,501
04/06/2007,16:10:00,42770,42790,42750,42760,296
04/06/2007,16:20:00,42755,42790,42730,42775,363
04/06/2007,16:30:00,42775,42790,42720,42735,397
04/06/2007,16:40:00,42735,42750,42715,42715,326
04/06/2007,16:50:00,42710,42740,42685,42735,375
04/06/2007,17:00:00,42735,42770,42710,42765,281
04/06/2007,17:10:00,42765,42795,42745,42790,421
04/06/2007,17:20:00,42790,42810,42765,42790,534
04/06/2007,17:30:00,42795,42840,42785,42820,412
05/06/2007,09:00:00,42880,42920,42850,42895,693
05/06/2007,09:10:00,42895,42945,42890,42925,636
05/06/2007,09:20:00,42925,42955,42900,42950,703
05/06/2007,09:30:00,42950,42985,42930,42935,648
05/06/2007,09:40:00,42930,42945,42905,42930,433
05/06/2007,09:50:00,42925,42960,42920,42935,185
05/06/2007,10:00:00,42940,42975,42940,42960,224
05/06/2007,10:10:00,42955,43010,42955,43005,256
05/06/2007,10:20:00,43010,43060,42990,43060,677
05/06/2007,10:30:00,43060,43075,43030,43030,501
05/06/2007,10:40:00,43025,43070,43020,43045,231
05/06/2007,10:50:00,43045,43100,43040,43080,354
05/06/2007,11:00:00,43080,43085,43055,43075,244
05/06/2007,11:10:00,43075,43115,43060,43110,198
05/06/2007,11:20:00,43105,43150,43100,43135,432
05/06/2007,11:30:00,43135,43145,43115,43120,182
05/06/2007,11:40:00,43120,43120,43085,43095,203
05/06/2007,11:50:00,43085,43100,43080,43095,143
05/06/2007,12:00:00,43095,43110,43080,43090,119
05/06/2007,12:10:00,43090,43095,43065,43080,102
05/06/2007,12:20:00,43075,43085,43050,43075,125
05/06/2007,12:30:00,43075,43100,43075,43095,65
05/06/2007,12:40:00,43095,43095,43055,43065,118
05/06/2007,12:50:00,43065,43075,43060,43060,42
05/06/2007,13:00:00,43060,43065,43025,43030,154
05/06/2007,13:10:00,43030,43055,42975,42985,364
05/06/2007,13:20:00,42985,43015,42970,43005,262
05/06/2007,13:30:00,43010,43015,42985,42995,159
05/06/2007,13:40:00,42995,43010,42985,43005,124
05/06/2007,13:50:00,43005,43005,42970,42980,145
05/06/2007,14:00:00,42980,43020,42975,43005,168
05/06/2007,14:10:00,43005,43005,42960,42975,260
05/06/2007,14:20:00,42975,42990,42855,42870,908
05/06/2007,14:30:00,42870,42925,42855,42925,503
05/06/2007,14:40:00,42925,42945,42885,42890,498
05/06/2007,14:50:00,42880,42915,42865,42900,380
05/06/2007,15:00:00,42895,42900,42875,42875,169
05/06/2007,15:10:00,42875,42940,42860,42930,397
05/06/2007,15:20:00,42930,42965,42915,42955,214
05/06/2007,15:30:00,42950,42965,42900,42915,549
05/06/2007,15:40:00,42915,42960,42900,42945,352
05/06/2007,15:50:00,42945,42955,42920,42935,211
05/06/2007,16:00:00,42940,43020,42930,43010,1100
05/06/2007,16:10:00,43010,43040,42990,42995,489
05/06/2007,16:20:00,42995,42995,42930,42985,662
05/06/2007,16:30:00,42985,43000,42955,42965,325
05/06/2007,16:40:00,42965,43000,42940,42995,436
05/06/2007,16:50:00,43000,43050,43000,43040,548
05/06/2007,17:00:00,43040,43050,43015,43040,307
05/06/2007,17:10:00,43040,43070,43020,43030,419
05/06/2007,17:20:00,43030,43060,43000,43000,544
05/06/2007,17:30:00,43000,43000,42935,42935,358
06/06/2007,09:00:00,42950,43025,42930,42970,661
06/06/2007,09:10:00,42970,43060,42970,43050,557
06/06/2007,09:20:00,43050,43075,43030,43060,605
06/06/2007,09:30:00,43065,43065,42985,42990,385
06/06/2007,09:40:00,42990,43000,42865,42865,846
06/06/2007,09:50:00,42870,42915,42835,42905,534
06/06/2007,10:00:00,42900,42900,42825,42880,574
06/06/2007,10:10:00,42880,42890,42805,42820,629
06/06/2007,10:20:00,42820,42820,42750,42785,731
06/06/2007,10:30:00,42795,42810,42735,42740,478
06/06/2007,10:40:00,42740,42740,42680,42695,751
06/06/2007,10:50:00,42695,42780,42680,42780,554
06/06/2007,11:00:00,42780,42795,42750,42750,318
06/06/2007,11:10:00,42755,42760,42695,42715,411
06/06/2007,11:20:00,42715,42730,42650,42685,685
06/06/2007,11:30:00,42690,42730,42680,42710,269
06/06/2007,11:40:00,42710,42725,42695,42700,176
06/06/2007,11:50:00,42700,42700,42675,42675,208
06/06/2007,12:00:00,42675,42675,42580,42635,835
06/06/2007,12:10:00,42640,42690,42640,42680,529
06/06/2007,12:20:00,42680,42695,42660,42685,139
06/06/2007,12:30:00,42685,42695,42670,42690,115
06/06/2007,12:40:00,42695,42695,42615,42645,416
06/06/2007,12:50:00,42650,42655,42620,42655,233
06/06/2007,13:00:00,42650,42665,42640,42650,105
06/06/2007,13:10:00,42655,42670,42640,42665,78
06/06/2007,13:20:00,42670,42735,42670,42730,256
06/06/2007,13:30:00,42730,42760,42725,42740,253
06/06/2007,13:40:00,42740,42765,42720,42725,203
06/06/2007,13:50:00,42725,42755,42715,42745,83
06/06/2007,14:00:00,42745,42760,42720,42730,75
06/06/2007,14:10:00,42730,42735,42690,42705,208
06/06/2007,14:20:00,42700,42710,42670,42675,124
06/06/2007,14:30:00,42665,42670,42600,42665,538
06/06/2007,14:40:00,42665,42710,42660,42685,371
06/06/2007,14:50:00,42685,42735,42670,42710,317
06/06/2007,15:00:00,42720,42780,42720,42775,320
06/06/2007,15:10:00,42775,42790,42730,42735,457
06/06/2007,15:20:00,42730,42745,42715,42740,135
06/06/2007,15:30:00,42735,42735,42650,42690,403
06/06/2007,15:40:00,42690,42720,42630,42635,579
06/06/2007,15:50:00,42635,42680,42610,42630,613
06/06/2007,16:00:00,42625,42655,42595,42625,738
06/06/2007,16:10:00,42620,42665,42580,42645,598
06/06/2007,16:20:00,42650,42675,42620,42640,282
06/06/2007,16:30:00,42650,42650,42460,42510,1312
06/06/2007,16:40:00,42510,42535,42465,42470,711
06/06/2007,16:50:00,42470,42470,42340,42350,1415
06/06/2007,17:00:00,42345,42405,42315,42385,1071
06/06/2007,17:10:00,42385,42450,42385,42430,579
06/06/2007,17:20:00,42430,42445,42325,42335,804
06/06/2007,17:30:00,42335,42355,42295,42315,649
07/06/2007,09:00:00,42400,42535,42400,42520,2080
07/06/2007,09:10:00,42520,42525,42450,42470,546
07/06/2007,09:20:00,42470,42475,42340,42355,820
07/06/2007,09:30:00,42350,42440,42340,42365,599
07/06/2007,09:40:00,42365,42385,42245,42255,1148
07/06/2007,09:50:00,42250,42355,42235,42295,780
07/06/2007,10:00:00,42295,42410,42290,42360,719
07/06/2007,10:10:00,42360,42380,42300,42350,540
07/06/2007,10:20:00,42345,42435,42340,42425,1398
07/06/2007,10:30:00,42430,42465,42390,42415,896
07/06/2007,10:40:00,42420,42475,42415,42455,502
07/06/2007,10:50:00,42450,42460,42420,42420,710
07/06/2007,11:00:00,42420,42425,42350,42425,936
07/06/2007,11:10:00,42420,42430,42380,42415,637
07/06/2007,11:20:00,42405,42430,42390,42405,1165
07/06/2007,11:30:00,42415,42435,42370,42380,234
07/06/2007,11:40:00,42380,42410,42360,42365,801
07/06/2007,11:50:00,42360,42375,42345,42370,586
07/06/2007,12:00:00,42360,42365,42295,42310,271
07/06/2007,12:10:00,42310,42325,42210,42265,689
07/06/2007,12:20:00,42255,42265,42205,42220,1611
07/06/2007,12:30:00,42210,42260,42175,42260,457
07/06/2007,12:40:00,42260,42300,42245,42300,197
07/06/2007,12:50:00,42300,42315,42285,42315,179
07/06/2007,13:00:00,42315,42380,42305,42325,361
07/06/2007,13:10:00,42325,42385,42315,42350,236
07/06/2007,13:20:00,42345,42390,42345,42360,159
07/06/2007,13:30:00,42360,42380,42315,42360,112
07/06/2007,13:40:00,42360,42375,42260,42285,178
07/06/2007,13:50:00,42285,42295,42215,42220,236
07/06/2007,14:00:00,42215,42225,42150,42155,885
07/06/2007,14:10:00,42155,42170,42055,42115,2088
07/06/2007,14:20:00,42115,42125,42050,42115,756
07/06/2007,14:30:00,42100,42195,42090,42120,875
07/06/2007,14:40:00,42125,42135,42090,42095,404
07/06/2007,14:50:00,42090,42145,42050,42140,405
07/06/2007,15:00:00,42140,42155,42115,42135,226
07/06/2007,15:10:00,42135,42150,42100,42135,245
07/06/2007,15:20:00,42140,42145,42115,42120,183
07/06/2007,15:30:00,42120,42175,42090,42140,710
07/06/2007,15:40:00,42135,42220,42115,42200,861
07/06/2007,15:50:00,42200,42240,42195,42225,572
07/06/2007,16:00:00,42230,42255,42100,42155,934
07/06/2007,16:10:00,42150,42180,42095,42100,614
07/06/2007,16:20:00,42105,42155,42080,42115,647
07/06/2007,16:30:00,42105,42190,42090,42090,814
07/06/2007,16:40:00,42095,42095,42020,42055,874
07/06/2007,16:50:00,42050,42120,42010,42090,912
07/06/2007,17:00:00,42085,42100,41930,41935,1165
07/06/2007,17:10:00,41940,41970,41915,41955,1069
07/06/2007,17:20:00,41955,42035,41955,41975,794
07/06/2007,17:30:00,41970,42015,41955,41995,464
08/06/2007,09:00:00,41915,41915,41750,41830,1086
08/06/2007,09:10:00,41830,41830,41680,41770,980
08/06/2007,09:20:00,41775,41885,41770,41810,713
08/06/2007,09:30:00,41815,41935,41815,41925,659
08/06/2007,09:40:00,41925,42000,41920,41945,971
08/06/2007,09:50:00,41945,41985,41920,41955,520
08/06/2007,10:00:00,41955,41980,41905,41930,554
08/06/2007,10:10:00,41925,41970,41895,41900,348
08/06/2007,10:20:00,41900,41910,41825,41840,586
08/06/2007,10:30:00,41840,41875,41805,41840,472
08/06/2007,10:40:00,41830,41870,41785,41815,522
08/06/2007,10:50:00,41815,41870,41815,41860,546
08/06/2007,11:00:00,41865,41865,41825,41825,164
08/06/2007,11:10:00,41825,41840,41810,41840,305
08/06/2007,11:20:00,41845,41850,41800,41800,213
08/06/2007,11:30:00,41795,41805,41615,41675,1171
08/06/2007,11:40:00,41680,41705,41645,41685,537
08/06/2007,11:50:00,41685,41700,41600,41600,695
08/06/2007,12:00:00,41600,41650,41555,41645,661
08/06/2007,12:10:00,41635,41640,41560,41600,801
08/06/2007,12:20:00,41600,41630,41550,41605,502
08/06/2007,12:30:00,41610,41655,41600,41650,352
08/06/2007,12:40:00,41660,41685,41620,41635,269
08/06/2007,12:50:00,41635,41680,41620,41670,165
08/06/2007,13:00:00,41665,41665,41585,41605,288
08/06/2007,13:10:00,41600,41645,41595,41615,172
08/06/2007,13:20:00,41615,41710,41610,41705,242
08/06/2007,13:30:00,41710,41730,41675,41710,362
08/06/2007,13:40:00,41705,41720,41695,41705,303
08/06/2007,13:50:00,41710,41780,41710,41740,350
08/06/2007,14:00:00,41740,41760,41710,41755,344
08/06/2007,14:10:00,41750,41800,41710,41730,401
08/06/2007,14:20:00,41720,41815,41720,41805,346
08/06/2007,14:30:00,41810,41840,41755,41820,620
08/06/2007,14:40:00,41825,41830,41760,41800,1371
08/06/2007,14:50:00,41800,41815,41745,41765,754
08/06/2007,15:00:00,41755,41775,41690,41775,805
08/06/2007,15:10:00,41770,41805,41755,41795,776
08/06/2007,15:20:00,41800,41890,41800,41880,968
08/06/2007,15:30:00,41880,41910,41765,41765,1154
08/06/2007,15:40:00,41765,41850,41700,41845,1418
08/06/2007,15:50:00,41845,41940,41845,41890,840
08/06/2007,16:00:00,41895,41895,41820,41880,785
08/06/2007,16:10:00,41875,41920,41845,41865,681
08/06/2007,16:20:00,41870,41900,41835,41875,548
08/06/2007,16:30:00,41880,41895,41840,41890,236
08/06/2007,16:40:00,41890,41940,41875,41910,566
08/06/2007,16:50:00,41910,41915,41825,41830,591
08/06/2007,17:00:00,41830,41830,41735,41780,996
08/06/2007,17:10:00,41785,41785,41670,41750,811
08/06/2007,17:20:00,41760,41800,41725,41725,586
08/06/2007,17:30:00,41710,41810,41710,41775,290
11/06/2007,09:00:00,41880,42095,41880,41990,1331
11/06/2007,09:10:00,41985,41995,41870,41880,635
11/06/2007,09:20:00,41880,41920,41825,41915,502
11/06/2007,09:30:00,41910,41935,41910,41915,699
11/06/2007,09:40:00,41915,41950,41910,41920,600
11/06/2007,09:50:00,41920,41960,41900,41930,278
11/06/2007,10:00:00,41925,41935,41875,41905,819
11/06/2007,10:10:00,41905,41930,41850,41905,624
11/06/2007,10:20:00,41905,41935,41890,41915,699
11/06/2007,10:30:00,41915,41960,41900,41950,376
11/06/2007,10:40:00,41955,41960,41915,41925,368
11/06/2007,10:50:00,41925,41925,41890,41900,993
11/06/2007,11:00:00,41900,41905,41810,41840,524
11/06/2007,11:10:00,41840,41860,41825,41850,825
11/06/2007,11:20:00,41850,41855,41815,41835,153
11/06/2007,11:30:00,41830,41850,41790,41790,401
11/06/2007,11:40:00,41790,41830,41790,41825,270
11/06/2007,11:50:00,41825,41835,41795,41800,1043
11/06/2007,12:00:00,41795,41845,41790,41840,321
11/06/2007,12:10:00,41840,41845,41810,41835,117
11/06/2007,12:20:00,41830,41850,41830,41845,77
11/06/2007,12:30:00,41845,41875,41825,41840,185
11/06/2007,12:40:00,41845,41895,41845,41875,106
11/06/2007,12:50:00,41880,41880,41855,41855,2551
11/06/2007,13:00:00,41855,41865,41855,41865,49
11/06/2007,13:10:00,41865,41865,41830,41835,72
11/06/2007,13:20:00,41835,41845,41820,41840,170
11/06/2007,13:30:00,41835,41855,41835,41855,95
11/06/2007,13:40:00,41855,41865,41845,41855,54
11/06/2007,13:50:00,41855,41885,41855,41875,111
11/06/2007,14:00:00,41870,41875,41855,41865,182
11/06/2007,14:10:00,41870,41900,41870,41895,110
11/06/2007,14:20:00,41890,41925,41885,41925,304
11/06/2007,14:30:00,41925,41930,41905,41915,180
11/06/2007,14:40:00,41915,41965,41910,41945,213
11/06/2007,14:50:00,41945,41960,41880,41890,308
11/06/2007,15:00:00,41890,41910,41865,41895,219
11/06/2007,15:10:00,41895,41895,41845,41855,348
11/06/2007,15:20:00,41850,41900,41850,41900,145
11/06/2007,15:30:00,41895,41905,41815,41870,432
11/06/2007,15:40:00,41865,41960,41865,41930,1467
11/06/2007,15:50:00,41930,41940,41895,41940,269
11/06/2007,16:00:00,41940,41960,41900,41910,556
11/06/2007,16:10:00,41910,41910,41840,41860,953
11/06/2007,16:20:00,41860,41875,41805,41830,688
11/06/2007,16:30:00,41830,41845,41780,41830,1726
11/06/2007,16:40:00,41835,41845,41760,41780,845
11/06/2007,16:50:00,41780,41850,41780,41850,521
11/06/2007,17:00:00,41850,41875,41815,41855,1023
11/06/2007,17:10:00,41855,41870,41805,41805,706
11/06/2007,17:20:00,41810,41905,41810,41900,862
11/06/2007,17:30:00,41900,41955,41895,41925,877
12/06/2007,09:00:00,41840,41875,41675,41705,1302
12/06/2007,09:10:00,41705,41845,41695,41840,835
12/06/2007,09:20:00,41840,41865,41755,41785,1415
12/06/2007,09:30:00,41785,41855,41775,41850,1492
12/06/2007,09:40:00,41850,41870,41805,41830,1905
12/06/2007,09:50:00,41835,41890,41830,41870,566
12/06/2007,10:00:00,41880,41915,41855,41855,931
12/06/2007,10:10:00,41855,41925,41855,41925,405
12/06/2007,10:20:00,41925,41940,41875,41930,810
12/06/2007,10:30:00,41930,41975,41930,41940,670
12/06/2007,10:40:00,41940,41970,41910,41945,1075
12/06/2007,10:50:00,41940,41940,41890,41915,366
12/06/2007,11:00:00,41920,41930,41905,41930,866
12/06/2007,11:10:00,41930,41960,41885,41890,514
12/06/2007,11:20:00,41890,41945,41885,41925,627
12/06/2007,11:30:00,41935,41935,41855,41870,2090
12/06/2007,11:40:00,41870,41900,41845,41845,1782
12/06/2007,11:50:00,41850,41865,41840,41840,267
12/06/2007,12:00:00,41840,41865,41820,41820,2508
12/06/2007,12:10:00,41820,41840,41795,41840,476
12/06/2007,12:20:00,41840,41860,41805,41805,2403
12/06/2007,12:30:00,41805,41825,41725,41745,783
12/06/2007,12:40:00,41735,41820,41710,41805,1544
12/06/2007,12:50:00,41810,41835,41775,41825,326
12/06/2007,13:00:00,41820,41840,41800,41810,417
12/06/2007,13:10:00,41810,41875,41785,41870,1157
12/06/2007,13:20:00,41875,41900,41800,41830,509
12/06/2007,13:30:00,41825,41875,41815,41870,279
12/06/2007,13:40:00,41870,41870,41830,41830,4743
12/06/2007,13:50:00,41830,41840,41820,41840,163
12/06/2007,14:00:00,41845,41885,41835,41875,213
12/06/2007,14:10:00,41875,41935,41870,41910,359
12/06/2007,14:20:00,41910,41925,41835,41845,857
12/06/2007,14:30:00,41840,41855,41810,41815,790
12/06/2007,14:40:00,41810,41825,41780,41790,245
12/06/2007,14:50:00,41785,41790,41760,41775,1012
12/06/2007,15:00:00,41775,41805,41745,41765,456
12/06/2007,15:10:00,41775,41810,41765,41765,202
12/06/2007,15:20:00,41765,41790,41725,41775,531
12/06/2007,15:30:00,41775,41825,41760,41810,471
12/06/2007,15:40:00,41810,41835,41780,41820,798
12/06/2007,15:50:00,41820,41825,41765,41770,2446
12/06/2007,16:00:00,41765,41790,41740,41775,910
12/06/2007,16:10:00,41770,41795,41685,41700,589
12/06/2007,16:20:00,41695,41710,41570,41595,1068
12/06/2007,16:30:00,41600,41685,41600,41670,500
12/06/2007,16:40:00,41670,41690,41640,41680,718
12/06/2007,16:50:00,41685,41700,41625,41625,967
12/06/2007,17:00:00,41625,41650,41545,41585,844
12/06/2007,17:10:00,41590,41675,41585,41665,1184
12/06/2007,17:20:00,41665,41775,41655,41715,805
12/06/2007,17:30:00,41710,41760,41700,41740,395
13/06/2007,09:00:00,41565,41650,41505,41640,1450
13/06/2007,09:10:00,41640,41645,41505,41505,1035
13/06/2007,09:20:00,41510,41555,41500,41510,417
13/06/2007,09:30:00,41505,41520,41455,41515,883
13/06/2007,09:40:00,41515,41570,41510,41555,1169
13/06/2007,09:50:00,41555,41600,41530,41540,361
13/06/2007,10:00:00,41540,41595,41525,41560,488
13/06/2007,10:10:00,41565,41650,41555,41635,498
13/06/2007,10:20:00,41635,41670,41620,41650,342
13/06/2007,10:30:00,41655,41690,41655,41675,688
13/06/2007,10:40:00,41675,41690,41650,41670,427
13/06/2007,10:50:00,41670,41680,41635,41635,440
13/06/2007,11:00:00,41635,41650,41600,41605,609
13/06/2007,11:10:00,41605,41635,41570,41625,517
13/06/2007,11:20:00,41630,41640,41595,41615,483
13/06/2007,11:30:00,41615,41615,41530,41575,850
13/06/2007,11:40:00,41575,41615,41555,41610,615
13/06/2007,11:50:00,41605,41640,41595,41635,683
13/06/2007,12:00:00,41635,41670,41630,41665,224
13/06/2007,12:10:00,41670,41700,41655,41685,388
13/06/2007,12:20:00,41680,41740,41680,41695,401
13/06/2007,12:30:00,41695,41705,41670,41670,194
13/06/2007,12:40:00,41670,41675,41650,41660,212
13/06/2007,12:50:00,41660,41665,41650,41665,191
13/06/2007,13:00:00,41675,41710,41650,41710,307
13/06/2007,13:10:00,41710,41750,41695,41745,157
13/06/2007,13:20:00,41740,41740,41715,41715,142
13/06/2007,13:30:00,41715,41735,41710,41725,171
13/06/2007,13:40:00,41720,41740,41710,41720,500
13/06/2007,13:50:00,41720,41765,41720,41750,396
13/06/2007,14:00:00,41750,41795,41745,41775,388
13/06/2007,14:10:00,41775,41780,41745,41755,833
13/06/2007,14:20:00,41755,41760,41735,41750,807
13/06/2007,14:30:00,41750,41800,41645,41725,838
13/06/2007,14:40:00,41720,41860,41720,41840,985
13/06/2007,14:50:00,41840,41970,41810,41950,1785
13/06/2007,15:00:00,41950,42025,41905,41990,1409
13/06/2007,15:10:00,41995,42015,41935,41965,1958
13/06/2007,15:20:00,41960,41960,41870,41905,648
13/06/2007,15:30:00,41910,41970,41900,41945,933
13/06/2007,15:40:00,41945,41950,41905,41925,1142
13/06/2007,15:50:00,41925,41935,41875,41900,7311
13/06/2007,16:00:00,41905,41925,41855,41855,1799
13/06/2007,16:10:00,41855,41925,41850,41915,481
13/06/2007,16:20:00,41915,41980,41915,41935,1008
13/06/2007,16:30:00,41940,41950,41905,41910,2982
13/06/2007,16:40:00,41905,41970,41905,41965,881
13/06/2007,16:50:00,41965,41975,41935,41955,498
13/06/2007,17:00:00,41945,41960,41925,41940,482
13/06/2007,17:10:00,41940,41950,41925,41940,1069
13/06/2007,17:20:00,41950,41955,41895,41935,1024
13/06/2007,17:30:00,41925,41985,41920,41955,409
14/06/2007,09:00:00,42210,42385,42210,42285,1834
14/06/2007,09:10:00,42290,42355,42280,42290,857
14/06/2007,09:20:00,42290,42295,42240,42245,609
14/06/2007,09:30:00,42245,42265,42235,42265,461
14/06/2007,09:40:00,42265,42285,42250,42270,917
14/06/2007,09:50:00,42270,42280,42240,42245,1446
14/06/2007,10:00:00,42245,42260,42220,42255,1517
14/06/2007,10:10:00,42250,42255,42200,42235,469
14/06/2007,10:20:00,42235,42250,42225,42240,376
14/06/2007,10:30:00,42230,42300,42220,42290,1829
14/06/2007,10:40:00,42295,42300,42245,42250,542
14/06/2007,10:50:00,42245,42270,42245,42260,528
14/06/2007,11:00:00,42260,42280,42240,42275,386
14/06/2007,11:10:00,42280,42310,42275,42300,584
14/06/2007,11:20:00,42300,42315,42285,42295,748
14/06/2007,11:30:00,42300,42330,42290,42315,393
14/06/2007,11:40:00,42315,42320,42295,42300,532
14/06/2007,11:50:00,42305,42305,42275,42280,131
14/06/2007,12:00:00,42275,42290,42260,42290,202
14/06/2007,12:10:00,42285,42310,42285,42290,1167
14/06/2007,12:20:00,42290,42310,42290,42300,698
14/06/2007,12:30:00,42295,42320,42295,42310,449
14/06/2007,12:40:00,42310,42315,42300,42305,463
14/06/2007,12:50:00,42305,42305,42290,42305,435
14/06/2007,13:00:00,42300,42305,42285,42290,69
14/06/2007,13:10:00,42290,42295,42285,42290,351
14/06/2007,13:20:00,42290,42300,42285,42290,53
14/06/2007,13:30:00,42290,42300,42280,42295,109
14/06/2007,13:40:00,42295,42330,42295,42325,249
14/06/2007,13:50:00,42325,42345,42315,42330,103
14/06/2007,14:00:00,42330,42330,42315,42320,127
14/06/2007,14:10:00,42325,42345,42315,42325,185
14/06/2007,14:20:00,42330,42330,42295,42310,157
14/06/2007,14:30:00,42300,42300,42210,42235,787
14/06/2007,14:40:00,42235,42290,42235,42275,322
14/06/2007,14:50:00,42280,42315,42265,42285,394
14/06/2007,15:00:00,42285,42290,42265,42280,128
14/06/2007,15:10:00,42275,42285,42265,42280,162
14/06/2007,15:20:00,42280,42290,42270,42290,98
14/06/2007,15:30:00,42290,42345,42265,42325,337
14/06/2007,15:40:00,42325,42425,42320,42420,786
14/06/2007,15:50:00,42415,42435,42380,42410,718
14/06/2007,16:00:00,42405,42420,42390,42410,750
14/06/2007,16:10:00,42410,42435,42390,42400,328
14/06/2007,16:20:00,42400,42445,42400,42435,557
14/06/2007,16:30:00,42435,42570,42435,42560,1043
14/06/2007,16:40:00,42555,42605,42535,42555,738
14/06/2007,16:50:00,42555,42585,42540,42580,423
14/06/2007,17:00:00,42585,42640,42560,42560,1347
14/06/2007,17:10:00,42565,42565,42520,42550,2034
14/06/2007,17:20:00,42550,42610,42530,42595,1239
14/06/2007,17:30:00,42595,42670,42590,42635,409
15/06/2007,09:00:00,42800,42875,42750,42770,348
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/04/2007,08:00:00,42270,42545,42255,42515,4706
16/04/2007,10:00:00,42515,42590,42490,42525,2927
16/04/2007,12:00:00,42525,42575,42490,42540,1943
16/04/2007,14:00:00,42545,42670,42525,42610,3325
16/04/2007,16:00:00,42610,42710,42605,42710,4815
17/04/2007,08:00:00,42575,42610,42490,42595,2442
17/04/2007,10:00:00,42605,42635,42375,42535,5456
17/04/2007,12:00:00,42535,42600,42520,42550,1672
17/04/2007,14:00:00,42555,42780,42540,42645,5250
17/04/2007,16:00:00,42645,42770,42645,42750,4135
18/04/2007,08:00:00,42700,42745,42495,42530,3716
18/04/2007,10:00:00,42530,42640,42505,42595,3509
18/04/2007,12:00:00,42595,42620,42465,42490,2025
18/04/2007,14:00:00,42495,42505,42280,42385,6209
18/04/2007,16:00:00,42390,42630,42280,42600,5753
19/04/2007,08:00:00,42505,42505,41995,42000,7125
19/04/2007,10:00:00,41995,42140,41985,42055,4246
19/04/2007,12:00:00,42055,42110,42020,42060,1731
19/04/2007,14:00:00,42070,42120,42040,42100,2714
19/04/2007,16:00:00,42100,42210,42060,42165,4882
20/04/2007,08:00:00,42380,42570,42380,42505,3457
20/04/2007,10:00:00,42505,42750,42430,42720,4042
20/04/2007,12:00:00,42715,42900,42625,42740,4898
20/04/2007,14:00:00,42735,42875,42710,42775,3333
20/04/2007,16:00:00,42775,42825,42700,42700,3697
23/04/2007,08:00:00,42795,42915,42735,42750,4041
23/04/2007,10:00:00,42755,42830,42740,42770,2945
23/04/2007,12:00:00,42770,42845,42770,42820,1082
23/04/2007,14:00:00,42815,42855,42750,42845,2426
23/04/2007,16:00:00,42845,42895,42790,42820,3416
24/04/2007,08:00:00,42835,42880,42780,42830,1947
24/04/2007,10:00:00,42830,42830,42510,42615,6264
24/04/2007,12:00:00,42620,42790,42610,42780,2523
24/04/2007,14:00:00,42785,42800,42675,42705,2162
24/04/2007,16:00:00,42705,42705,42520,42650,6310
25/04/2007,08:00:00,42740,42930,42740,42930,2442
25/04/2007,10:00:00,42930,42980,42900,42965,2430
25/04/2007,12:00:00,42965,43010,42915,42985,1218
25/04/2007,14:00:00,42990,43215,42985,43100,4369
25/04/2007,16:00:00,43110,43140,42995,43100,4403
26/04/2007,08:00:00,43350,43350,43255,43285,2584
26/04/2007,10:00:00,43285,43285,43125,43130,3006
26/04/2007,12:00:00,43135,43265,43120,43255,1343
26/04/2007,14:00:00,43260,43300,43045,43060,3197
26/04/2007,16:00:00,43060,43220,43040,43215,4937
27/04/2007,08:00:00,43155,43225,43050,43095,2340
27/04/2007,10:00:00,43095,43150,43015,43035,2365
27/04/2007,12:00:00,43035,43095,43030,43040,1117
27/04/2007,14:00:00,43045,43095,42835,42895,5377
27/04/2007,16:00:00,42895,43035,42895,42970,4403
30/04/2007,08:00:00,42980,43150,42880,43150,1739
30/04/2007,10:00:00,43145,43220,43100,43155,2007
30/04/2007,12:00:00,43160,43180,43105,43145,790
30/04/2007,14:00:00,43145,43240,43070,43155,3385
30/04/2007,16:00:00,43160,43200,43065,43085,3533
02/05/2007,08:00:00,43230,43315,43195,43250,2858
02/05/2007,10:00:00,43255,43350,43245,43265,2148
02/05/2007,12:00:00,43270,43270,43135,43160,1735
02/05/2007,14:00:00,43160,43175,43015,43120,3512
02/05/2007,16:00:00,43130,43210,43125,43160,3232
03/05/2007,08:00:00,43230,43320,43165,43170,2399
03/05/2007,10:00:00,43170,43170,42865,42925,5847
03/05/2007,12:00:00,42925,42980,42885,42930,1317
03/05/2007,14:00:00,42930,43135,42870,43000,5529
03/05/2007,16:00:00,43005,43065,42925,42985,4144
04/05/2007,08:00:00,43060,43190,43045,43120,2597
04/05/2007,10:00:00,43120,43295,43090,43290,3254
04/05/2007,12:00:00,43290,43340,43235,43260,3229
04/05/2007,14:00:00,43265,43330,43175,43245,5528
04/05/2007,16:00:00,43245,43335,43225,43250,3660
07/05/2007,08:00:00,43385,43390,43105,43125,2421
07/05/2007,10:00:00,43130,43235,43090,43210,1842
07/05/2007,12:00:00,43210,43280,43195,43245,1009
07/05/2007,14:00:00,43245,43280,43215,43245,1075
07/05/2007,16:00:00,43240,43275,43205,43270,1725
08/05/2007,08:00:00,43230,43235,42990,43025,3310
08/05/2007,10:00:00,43030,43090,42795,42805,6760
08/05/2007,12:00:00,42800,42845,42645,42720,3657
08/05/2007,14:00:00,42725,42855,42720,42805,3010
08/05/2007,16:00:00,42805,42990,42765,42980,4602
09/05/2007,08:00:00,43000,43275,43000,43210,3186
09/05/2007,10:00:00,43205,43205,43055,43080,2472
09/05/2007,12:00:00,43075,43120,43015,43025,2722
09/05/2007,14:00:00,43020,43240,42955,43180,4229
09/05/2007,16:00:00,43185,43265,43095,43150,3912
10/05/2007,08:00:00,43240,43295,43125,43195,2715
10/05/2007,10:00:00,43195,43250,42950,42995,4790
10/05/2007,12:00:00,43000,43035,42915,42960,2729
10/05/2007,14:00:00,42960,43035,42895,42935,5490
10/05/2007,16:00:00,42930,43025,42685,42730,5413
11/05/2007,08:00:00,42600,42645,42505,42580,3425
11/05/2007,10:00:00,42585,42595,42330,42520,6040
11/05/2007,12:00:00,42525,42630,42480,42530,2656
11/05/2007,14:00:00,42535,42710,42485,42635,8505
11/05/2007,16:00:00,42635,42905,42595,42895,7120
14/05/2007,08:00:00,43050,43220,43020,43100,3491
14/05/2007,10:00:00,43100,43115,42875,42875,5821
14/05/2007,12:00:00,42875,42975,42840,42945,2341
14/05/2007,14:00:00,42950,43015,42940,42970,2304
14/05/2007,16:00:00,42975,42980,42810,42930,7205
15/05/2007,08:00:00,42800,42980,42770,42935,3075
15/05/2007,10:00:00,42930,43080,42905,43035,5795
15/05/2007,12:00:00,43035,43045,42895,42945,2162
15/05/2007,14:00:00,42950,43630,42890,43070,7853
15/05/2007,16:00:00,43070,43340,43055,43335,9295
16/05/2007,08:00:00,43165,43235,43095,43175,2679
16/05/2007,10:00:00,43175,43285,43135,43150,3457
16/05/2007,12:00:00,43150,43180,43115,43170,1424
16/05/2007,14:00:00,43170,43235,43120,43190,3786
16/05/2007,16:00:00,43190,43215,43020,43100,5605
17/05/2007,08:00:00,43250,43255,43080,43145,2413
17/05/2007,10:00:00,43145,43210,43090,43195,2277
17/05/2007,12:00:00,43195,43250,43180,43230,1495
17/05/2007,14:00:00,43235,43275,43145,43165,2866
17/05/2007,16:00:00,43165,43230,43145,43230,3783
18/05/2007,08:00:00,43225,43565,43225,43530,4120
18/05/2007,10:00:00,43530,43620,43505,43540,4012
18/05/2007,12:00:00,43540,43575,43475,43565,1834
18/05/2007,14:00:00,43570,43650,43550,43640,2501
18/05/2007,16:00:00,43645,43810,43645,43760,5003
21/05/2007,08:00:00,43900,43905,43650,43795,3966
21/05/2007,10:00:00,43795,43800,43625,43650,3042
21/05/2007,12:00:00,43645,43725,43615,43700,1911
21/05/2007,14:00:00,43700,43770,43665,43695,3047
21/05/2007,16:00:00,43690,43745,43605,43625,3778
22/05/2007,08:00:00,43685,43735,43480,43615,3725
22/05/2007,10:00:00,43615,43735,43565,43650,3621
22/05/2007,12:00:00,43650,43685,43615,43680,1590
22/05/2007,14:00:00,43685,43685,43540,43560,2303
22/05/2007,16:00:00,43555,43605,43385,43445,5153
23/05/2007,08:00:00,43440,43555,43395,43520,2339
23/05/2007,10:00:00,43525,43620,43505,43555,2768
23/05/2007,12:00:00,43560,43640,43535,43630,2026
23/05/2007,14:00:00,43625,43750,43610,43675,3106
23/05/2007,16:00:00,43675,43725,43630,43695,2644
24/05/2007,08:00:00,43485,43570,43085,43175,6404
24/05/2007,10:00:00,43185,43295,43135,43235,3598
24/05/2007,12:00:00,43235,43250,43150,43165,1177
24/05/2007,14:00:00,43165,43340,43150,43300,2808
24/05/2007,16:00:00,43305,43455,43005,43015,8207
25/05/2007,08:00:00,42915,43015,42845,42995,3158
25/05/2007,10:00:00,42990,43100,42835,42970,5454
25/05/2007,12:00:00,42965,43025,42910,43015,963
25/05/2007,14:00:00,43020,43125,42995,43045,2616
25/05/2007,16:00:00,43040,43165,42995,43150,4072
28/05/2007,08:00:00,43150,43310,43150,43260,938
28/05/2007,10:00:00,43260,43275,43100,43110,1075
28/05/2007,12:00:00,43115,43125,43025,43080,1072
28/05/2007,14:00:00,43080,43135,43045,43125,478
28/05/2007,16:00:00,43125,43275,43125,43260,1293
29/05/2007,08:00:00,43305,43335,43140,43155,2395
29/05/2007,10:00:00,43155,43260,43115,43200,2050
29/05/2007,12:00:00,43200,43285,43185,43210,1101
29/05/2007,14:00:00,43210,43215,43110,43140,2336
29/05/2007,16:00:00,43150,43195,43015,43080,4713
30/05/2007,08:00:00,43000,43000,42685,42695,2900
30/05/2007,10:00:00,42690,42710,42510,42620,4685
30/05/2007,12:00:00,42620,42735,42600,42700,2201
30/05/2007,14:00:00,42700,42800,42630,42795,3036
30/05/2007,16:00:00,42795,43095,42780,43085,5944
31/05/2007,08:00:00,43320,43410,43230,43280,3286
31/05/2007,10:00:00,43280,43330,43190,43205,1767
31/05/2007,12:00:00,43205,43275,43160,43245,1193
31/05/2007,14:00:00,43235,43315,43175,43215,2990
31/05/2007,16:00:00,43215,43265,43100,43215,4811
01/06/2007,08:00:00,43275,43310,43150,43165,2758
01/06/2007,10:00:00,43165,43230,43115,43115,2704
01/06/2007,12:00:00,43110,43145,43005,43010,1876
01/06/2007,14:00:00,43010,43155,43000,43120,3877
01/06/2007,16:00:00,43120,43220,42990,43075,5171
04/06/2007,08:00:00,43075,43135,42935,43055,2113
04/06/2007,10:00:00,43055,43070,42700,42760,4684
04/06/2007,12:00:00,42760,42830,42620,42625,2497
04/06/2007,14:00:00,42625,42800,42520,42740,5632
04/06/2007,16:00:00,42740,42840,42685,42820,3906
05/06/2007,08:00:00,42880,42985,42850,42935,3298
05/06/2007,10:00:00,42940,43150,42940,43095,3645
05/06/2007,12:00:00,43095,43110,42970,42980,1779
05/06/2007,14:00:00,42980,43020,42855,42935,4609
05/06/2007,16:00:00,42940,43070,42930,42935,5188
06/06/2007,08:00:00,42950,43075,42835,42905,3588
06/06/2007,10:00:00,42900,42900,42650,42675,5784
06/06/2007,12:00:00,42675,42765,42580,42745,3245
06/06/2007,14:00:00,42745,42790,42600,42630,4140
06/06/2007,16:00:00,42625,42675,42295,42315,8159
07/06/2007,08:00:00,42400,42535,42235,42295,5973
07/06/2007,10:00:00,42295,42475,42290,42370,9124
07/06/2007,12:00:00,42360,42390,42175,42220,4686
07/06/2007,14:00:00,42215,42240,42050,42225,8210
07/06/2007,16:00:00,42230,42255,41915,41995,8287
08/06/2007,08:00:00,41915,42000,41680,41955,4929
08/06/2007,10:00:00,41955,41980,41600,41600,6113
08/06/2007,12:00:00,41600,41780,41550,41740,4467
08/06/2007,14:00:00,41740,41940,41690,41890,9797
08/06/2007,16:00:00,41895,41940,41670,41775,6090
11/06/2007,08:00:00,41880,42095,41825,41930,4045
11/06/2007,10:00:00,41925,41960,41790,41800,7095
11/06/2007,12:00:00,41795,41895,41790,41875,3908
11/06/2007,14:00:00,41870,41965,41815,41940,4177
11/06/2007,16:00:00,41940,41960,41760,41925,8757
12/06/2007,08:00:00,41840,41890,41675,41870,7515
12/06/2007,10:00:00,41880,41975,41840,41840,10403
12/06/2007,12:00:00,41840,41900,41710,41840,15308
12/06/2007,14:00:00,41845,41935,41725,41770,8380
12/06/2007,16:00:00,41765,41795,41545,41740,7980
13/06/2007,08:00:00,41565,41650,41455,41540,5315
13/06/2007,10:00:00,41540,41690,41525,41635,6640
13/06/2007,12:00:00,41635,41765,41630,41750,3283
13/06/2007,14:00:00,41750,42025,41645,41900,19037
13/06/2007,16:00:00,41905,41985,41850,41955,10633
14/06/2007,08:00:00,42210,42385,42210,42245,6124
14/06/2007,10:00:00,42245,42330,42200,42280,8035
14/06/2007,12:00:00,42275,42345,42260,42330,4348
14/06/2007,14:00:00,42330,42435,42210,42410,4201
14/06/2007,16:00:00,42405,42670,42390,42635,8868
15/06/2007,08:00:00,42800,42875,42750,42770,348
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/05/2007,13:15:00,43275,43275,43275,43275,2
07/05/2007,13:30:00,43275,43280,43255,43260,68
07/05/2007,13:45:00,43265,43265,43235,43245,56
07/05/2007,14:00:00,43245,43260,43240,43245,59
07/05/2007,14:15:00,43240,43255,43235,43250,80
07/05/2007,14:30:00,43250,43260,43240,43245,65
07/05/2007,14:45:00,43245,43250,43215,43235,202
07/05/2007,15:00:00,43240,43260,43240,43245,64
07/05/2007,15:15:00,43240,43250,43235,43245,76
07/05/2007,15:30:00,43235,43280,43230,43265,281
07/05/2007,15:45:00,43265,43270,43225,43245,248
07/05/2007,16:00:00,43240,43250,43205,43210,262
07/05/2007,16:15:00,43220,43245,43205,43235,210
07/05/2007,16:30:00,43235,43250,43215,43250,198
07/05/2007,16:45:00,43250,43255,43230,43245,202
07/05/2007,17:00:00,43250,43260,43220,43255,307
07/05/2007,17:15:00,43255,43260,43235,43260,297
07/05/2007,17:30:00,43255,43275,43255,43270,249
08/05/2007,09:00:00,43230,43235,43140,43155,726
08/05/2007,09:15:00,43155,43165,43070,43110,787
08/05/2007,09:30:00,43110,43135,43055,43060,710
08/05/2007,09:45:00,43060,43060,42990,43025,1087
08/05/2007,10:00:00,43030,43075,43015,43065,380
08/05/2007,10:15:00,43060,43090,43030,43050,2451
08/05/2007,10:30:00,43050,43065,43005,43060,544
08/05/2007,10:45:00,43065,43085,43050,43070,365
08/05/2007,11:00:00,43065,43070,43025,43035,406
08/05/2007,11:15:00,43030,43050,42975,42980,455
08/05/2007,11:30:00,42980,42990,42965,42975,524
08/05/2007,11:45:00,42970,42970,42795,42805,1635
08/05/2007,12:00:00,42800,42845,42780,42840,812
08/05/2007,12:15:00,42840,42845,42805,42810,292
08/05/2007,12:30:00,42810,42830,42785,42795,301
08/05/2007,12:45:00,42795,42795,42745,42745,458
08/05/2007,13:00:00,42745,42770,42675,42690,494
08/05/2007,13:15:00,42685,42710,42645,42675,616
08/05/2007,13:30:00,42675,42705,42655,42690,419
08/05/2007,13:45:00,42690,42725,42685,42720,265
08/05/2007,14:00:00,42725,42780,42720,42770,294
08/05/2007,14:15:00,42770,42790,42760,42760,178
08/05/2007,14:30:00,42765,42780,42760,42780,265
08/05/2007,14:45:00,42785,42830,42785,42805,455
08/05/2007,15:00:00,42810,42845,42810,42810,402
08/05/2007,15:15:00,42810,42820,42790,42795,187
08/05/2007,15:30:00,42795,42855,42770,42835,638
08/05/2007,15:45:00,42835,42835,42790,42805,591
08/05/2007,16:00:00,42805,42845,42765,42780,676
08/05/2007,16:15:00,42780,42870,42770,42860,668
08/05/2007,16:30:00,42865,42870,42810,42835,529
08/05/2007,16:45:00,42840,42945,42840,42930,713
08/05/2007,17:00:00,42930,42940,42875,42905,714
08/05/2007,17:15:00,42905,42975,42905,42945,903
08/05/2007,17:30:00,42945,42990,42940,42980,399
09/05/2007,09:00:00,43000,43275,43000,43225,1525
09/05/2007,09:15:00,43225,43230,43165,43175,646
09/05/2007,09:30:00,43180,43195,43135,43195,606
09/05/2007,09:45:00,43195,43230,43190,43210,409
09/05/2007,10:00:00,43205,43205,43135,43160,369
09/05/2007,10:15:00,43165,43195,43155,43165,264
09/05/2007,10:30:00,43165,43175,43155,43160,121
09/05/2007,10:45:00,43155,43155,43130,43130,225
09/05/2007,11:00:00,43130,43135,43080,43090,531
09/05/2007,11:15:00,43090,43095,43055,43070,401
09/05/2007,11:30:00,43070,43120,43055,43120,320
09/05/2007,11:45:00,43120,43125,43075,43080,241
09/05/2007,12:00:00,43075,43090,43030,43060,1423
09/05/2007,12:15:00,43065,43090,43035,43085,244
09/05/2007,12:30:00,43085,43115,43075,43110,236
09/05/2007,12:45:00,43115,43120,43035,43050,262
09/05/2007,13:00:00,43050,43060,43025,43050,301
09/05/2007,13:15:00,43055,43065,43050,43050,61
09/05/2007,13:30:00,43050,43065,43045,43050,49
09/05/2007,13:45:00,43055,43060,43015,43025,146
09/05/2007,14:00:00,43020,43020,42955,42980,477
09/05/2007,14:15:00,42985,43055,42980,43050,499
09/05/2007,14:30:00,43050,43105,43050,43080,419
09/05/2007,14:45:00,43080,43115,43065,43105,470
09/05/2007,15:00:00,43110,43165,43090,43165,483
09/05/2007,15:15:00,43165,43175,43105,43130,572
09/05/2007,15:30:00,43140,43175,43130,43165,560
09/05/2007,15:45:00,43165,43240,43165,43180,749
09/05/2007,16:00:00,43185,43265,43180,43200,749
09/05/2007,16:15:00,43200,43225,43195,43200,414
09/05/2007,16:30:00,43200,43210,43130,43135,772
09/05/2007,16:45:00,43135,43165,43095,43120,513
09/05/2007,17:00:00,43120,43175,43120,43155,583
09/05/2007,17:15:00,43160,43175,43135,43135,490
09/05/2007,17:30:00,43135,43170,43125,43150,391
10/05/2007,09:00:00,43240,43295,43205,43250,777
10/05/2007,09:15:00,43250,43265,43135,43185,752
10/05/2007,09:30:00,43185,43210,43125,43145,773
10/05/2007,09:45:00,43140,43195,43140,43195,413
10/05/2007,10:00:00,43195,43250,43180,43220,429
10/05/2007,10:15:00,43220,43225,43155,43160,394
10/05/2007,10:30:00,43155,43160,43095,43105,605
10/05/2007,10:45:00,43105,43110,43035,43040,649
10/05/2007,11:00:00,43040,43040,42950,42985,860
10/05/2007,11:15:00,42985,43015,42980,42985,527
10/05/2007,11:30:00,42990,43020,42975,42995,531
10/05/2007,11:45:00,42995,43000,42970,42995,795
10/05/2007,12:00:00,43000,43030,42995,43020,350
10/05/2007,12:15:00,43030,43035,43015,43025,167
10/05/2007,12:30:00,43025,43030,43000,43010,129
10/05/2007,12:45:00,43010,43015,42915,42950,370
10/05/2007,13:00:00,42960,42985,42915,42945,768
10/05/2007,13:15:00,42945,42990,42945,42985,239
10/05/2007,13:30:00,42990,42995,42970,42980,195
10/05/2007,13:45:00,42985,42990,42945,42960,511
10/05/2007,14:00:00,42960,42965,42935,42955,292
10/05/2007,14:15:00,42950,42985,42945,42985,175
10/05/2007,14:30:00,42990,43005,42945,42960,584
10/05/2007,14:45:00,42955,43025,42950,43020,398
10/05/2007,15:00:00,43020,43035,43005,43010,260
10/05/2007,15:15:00,43010,43010,42965,42975,282
10/05/2007,15:30:00,42980,42990,42900,42930,718
10/05/2007,15:45:00,42930,42950,42895,42935,2781
10/05/2007,16:00:00,42930,42970,42910,42925,723
10/05/2007,16:15:00,42930,43025,42930,42990,602
10/05/2007,16:30:00,42985,43025,42960,43015,452
10/05/2007,16:45:00,43010,43025,42980,42980,319
10/05/2007,17:00:00,42980,42990,42885,42890,567
10/05/2007,17:15:00,42895,42900,42690,42720,2086
10/05/2007,17:30:00,42720,42745,42685,42730,664
11/05/2007,09:00:00,42600,42645,42505,42590,1398
11/05/2007,09:15:00,42590,42630,42540,42545,859
11/05/2007,09:30:00,42550,42600,42515,42585,581
11/05/2007,09:45:00,42585,42600,42530,42580,587
11/05/2007,10:00:00,42585,42595,42480,42485,777
11/05/2007,10:15:00,42485,42490,42330,42330,1586
11/05/2007,10:30:00,42330,42435,42330,42375,948
11/05/2007,10:45:00,42375,42425,42370,42415,532
11/05/2007,11:00:00,42415,42465,42400,42425,771
11/05/2007,11:15:00,42425,42525,42410,42525,546
11/05/2007,11:30:00,42530,42540,42475,42510,570
11/05/2007,11:45:00,42510,42525,42490,42520,310
11/05/2007,12:00:00,42525,42590,42495,42575,712
11/05/2007,12:15:00,42575,42620,42525,42615,629
11/05/2007,12:30:00,42615,42630,42565,42600,416
11/05/2007,12:45:00,42600,42610,42535,42535,225
11/05/2007,13:00:00,42535,42565,42480,42485,347
11/05/2007,13:15:00,42490,42545,42490,42535,177
11/05/2007,13:30:00,42535,42535,42505,42530,116
11/05/2007,13:45:00,42530,42535,42520,42530,34
11/05/2007,14:00:00,42535,42600,42525,42575,217
11/05/2007,14:15:00,42575,42580,42490,42505,318
11/05/2007,14:30:00,42505,42710,42485,42605,1782
11/05/2007,14:45:00,42600,42665,42570,42665,1160
11/05/2007,15:00:00,42660,42675,42620,42660,914
11/05/2007,15:15:00,42660,42665,42630,42650,1263
11/05/2007,15:30:00,42650,42690,42610,42630,624
11/05/2007,15:45:00,42620,42705,42620,42635,2227
11/05/2007,16:00:00,42635,42700,42595,42700,1532
11/05/2007,16:15:00,42700,42780,42680,42745,1299
11/05/2007,16:30:00,42740,42790,42740,42760,962
11/05/2007,16:45:00,42760,42890,42755,42885,1099
11/05/2007,17:00:00,42885,42905,42840,42855,1069
11/05/2007,17:15:00,42855,42870,42820,42860,701
11/05/2007,17:30:00,42860,42905,42855,42895,458
14/05/2007,09:00:00,43050,43220,43050,43135,1582
14/05/2007,09:15:00,43130,43130,43040,43045,704
14/05/2007,09:30:00,43040,43080,43020,43080,511
14/05/2007,09:45:00,43085,43155,43065,43100,694
14/05/2007,10:00:00,43100,43115,43085,43095,421
14/05/2007,10:15:00,43100,43100,43050,43050,501
14/05/2007,10:30:00,43055,43100,43040,43095,410
14/05/2007,10:45:00,43095,43105,43075,43080,304
14/05/2007,11:00:00,43075,43090,43040,43050,475
14/05/2007,11:15:00,43045,43055,42965,42975,853
14/05/2007,11:30:00,42975,42980,42920,42925,1552
14/05/2007,11:45:00,42930,42940,42875,42875,1305
14/05/2007,12:00:00,42875,42925,42840,42915,873
14/05/2007,12:15:00,42915,42930,42900,42915,158
14/05/2007,12:30:00,42920,42950,42875,42900,359
14/05/2007,12:45:00,42905,42945,42900,42925,259
14/05/2007,13:00:00,42925,42930,42910,42920,83
14/05/2007,13:15:00,42925,42930,42895,42905,92
14/05/2007,13:30:00,42905,42940,42900,42935,246
14/05/2007,13:45:00,42940,42975,42940,42945,271
14/05/2007,14:00:00,42950,42985,42950,42970,249
14/05/2007,14:15:00,42975,43000,42960,42965,383
14/05/2007,14:30:00,42965,43015,42940,43010,389
14/05/2007,14:45:00,43010,43015,42975,42990,228
14/05/2007,15:00:00,42990,43010,42955,42955,228
14/05/2007,15:15:00,42955,42975,42945,42955,195
14/05/2007,15:30:00,42965,43015,42960,42990,419
14/05/2007,15:45:00,42990,42995,42965,42970,213
14/05/2007,16:00:00,42975,42980,42915,42925,611
14/05/2007,16:15:00,42930,42955,42810,42835,971
14/05/2007,16:30:00,42830,42915,42815,42910,3320
14/05/2007,16:45:00,42900,42935,42890,42915,472
14/05/2007,17:00:00,42915,42915,42810,42890,810
14/05/2007,17:15:00,42900,42935,42880,42900,676
14/05/2007,17:30:00,42900,42940,42890,42930,345
15/05/2007,09:00:00,42800,42925,42770,42900,1219
15/05/2007,09:15:00,42905,42980,42885,42950,860
15/05/2007,09:30:00,42950,42960,42865,42895,579
15/05/2007,09:45:00,42900,42935,42875,42935,417
15/05/2007,10:00:00,42930,42955,42905,42930,467
15/05/2007,10:15:00,42925,42995,42925,42990,364
15/05/2007,10:30:00,42995,43080,42995,43040,955
15/05/2007,10:45:00,43040,43050,43010,43030,352
15/05/2007,11:00:00,43030,43030,42970,42975,761
15/05/2007,11:15:00,42975,43005,42955,43005,1087
15/05/2007,11:30:00,43005,43050,42990,43040,917
15/05/2007,11:45:00,43040,43050,43015,43035,892
15/05/2007,12:00:00,43035,43045,43000,43010,390
15/05/2007,12:15:00,43000,43010,42980,42985,299
15/05/2007,12:30:00,42990,43000,42970,42975,310
15/05/2007,12:45:00,42975,42990,42955,42955,171
15/05/2007,13:00:00,42955,42965,42920,42925,312
15/05/2007,13:15:00,42935,42950,42900,42905,265
15/05/2007,13:30:00,42900,42945,42895,42945,226
15/05/2007,13:45:00,42950,42960,42945,42945,189
15/05/2007,14:00:00,42950,42955,42935,42940,83
15/05/2007,14:15:00,42935,42970,42890,42900,329
15/05/2007,14:30:00,42915,43630,42910,43165,3173
15/05/2007,14:45:00,43160,43175,43110,43115,704
15/05/2007,15:00:00,43110,43125,43050,43115,592
15/05/2007,15:15:00,43115,43125,43070,43085,1359
15/05/2007,15:30:00,43085,43140,43060,43095,691
15/05/2007,15:45:00,43095,43100,42985,43070,922
15/05/2007,16:00:00,43070,43205,43055,43165,1398
15/05/2007,16:15:00,43170,43245,43160,43220,1103
15/05/2007,16:30:00,43225,43230,43140,43195,793
15/05/2007,16:45:00,43190,43250,43185,43190,1516
15/05/2007,17:00:00,43185,43200,43165,43200,3029
15/05/2007,17:15:00,43195,43295,43195,43285,872
15/05/2007,17:30:00,43280,43340,43265,43335,584
16/05/2007,09:00:00,43165,43235,43155,43160,1063
16/05/2007,09:15:00,43160,43165,43095,43155,813
16/05/2007,09:30:00,43150,43165,43130,43145,398
16/05/2007,09:45:00,43150,43195,43150,43175,405
16/05/2007,10:00:00,43175,43265,43165,43260,788
16/05/2007,10:15:00,43255,43285,43200,43235,557
16/05/2007,10:30:00,43235,43245,43175,43175,325
16/05/2007,10:45:00,43175,43185,43135,43160,499
16/05/2007,11:00:00,43160,43220,43150,43210,478
16/05/2007,11:15:00,43210,43220,43180,43200,354
16/05/2007,11:30:00,43200,43210,43175,43210,154
16/05/2007,11:45:00,43205,43210,43135,43150,302
16/05/2007,12:00:00,43150,43180,43125,43165,470
16/05/2007,12:15:00,43160,43175,43150,43160,97
16/05/2007,12:30:00,43165,43175,43160,43165,110
16/05/2007,12:45:00,43165,43170,43125,43130,176
16/05/2007,13:00:00,43130,43140,43115,43140,147
16/05/2007,13:15:00,43130,43150,43130,43135,104
16/05/2007,13:30:00,43135,43155,43125,43140,136
16/05/2007,13:45:00,43140,43180,43130,43170,184
16/05/2007,14:00:00,43170,43195,43165,43170,145
16/05/2007,14:15:00,43170,43185,43150,43150,105
16/05/2007,14:30:00,43150,43235,43120,43170,884
16/05/2007,14:45:00,43170,43185,43155,43165,151
16/05/2007,15:00:00,43170,43180,43140,43145,118
16/05/2007,15:15:00,43150,43230,43150,43160,761
16/05/2007,15:30:00,43155,43225,43150,43200,931
16/05/2007,15:45:00,43200,43215,43170,43190,691
16/05/2007,16:00:00,43190,43215,43155,43210,613
16/05/2007,16:15:00,43210,43210,43140,43150,494
16/05/2007,16:30:00,43150,43150,43090,43140,1129
16/05/2007,16:45:00,43140,43145,43050,43100,1233
16/05/2007,17:00:00,43100,43120,43020,43040,943
16/05/2007,17:15:00,43035,43105,43035,43075,805
16/05/2007,17:30:00,43070,43120,43060,43100,388
17/05/2007,09:00:00,43250,43255,43175,43220,742
17/05/2007,09:15:00,43215,43240,43205,43210,425
17/05/2007,09:30:00,43210,43210,43115,43125,633
17/05/2007,09:45:00,43125,43145,43080,43145,613
17/05/2007,10:00:00,43145,43160,43125,43145,278
17/05/2007,10:15:00,43140,43165,43090,43160,468
17/05/2007,10:30:00,43160,43170,43135,43160,168
17/05/2007,10:45:00,43160,43175,43150,43170,240
17/05/2007,11:00:00,43170,43210,43170,43195,567
17/05/2007,11:15:00,43195,43200,43180,43190,190
17/05/2007,11:30:00,43190,43205,43190,43195,195
17/05/2007,11:45:00,43195,43210,43190,43195,171
17/05/2007,12:00:00,43195,43220,43185,43200,201
17/05/2007,12:15:00,43200,43200,43180,43180,134
17/05/2007,12:30:00,43185,43210,43180,43200,138
17/05/2007,12:45:00,43195,43240,43195,43225,459
17/05/2007,13:00:00,43230,43250,43230,43240,324
17/05/2007,13:15:00,43245,43245,43220,43225,75
17/05/2007,13:30:00,43225,43240,43220,43240,51
17/05/2007,13:45:00,43235,43245,43225,43230,113
17/05/2007,14:00:00,43235,43240,43225,43235,92
17/05/2007,14:15:00,43230,43235,43210,43230,94
17/05/2007,14:30:00,43235,43275,43155,43165,659
17/05/2007,14:45:00,43165,43185,43145,43180,369
17/05/2007,15:00:00,43180,43180,43145,43155,189
17/05/2007,15:15:00,43160,43200,43160,43200,228
17/05/2007,15:30:00,43205,43210,43155,43165,585
17/05/2007,15:45:00,43165,43190,43145,43165,650
17/05/2007,16:00:00,43165,43220,43145,43200,713
17/05/2007,16:15:00,43200,43210,43180,43200,345
17/05/2007,16:30:00,43200,43205,43155,43165,493
17/05/2007,16:45:00,43165,43195,43145,43190,710
17/05/2007,17:00:00,43185,43200,43170,43190,712
17/05/2007,17:15:00,43190,43205,43170,43200,462
17/05/2007,17:30:00,43200,43230,43195,43230,348
18/05/2007,09:00:00,43225,43365,43225,43335,1540
18/05/2007,09:15:00,43330,43445,43315,43410,947
18/05/2007,09:30:00,43410,43460,43410,43420,619
18/05/2007,09:45:00,43420,43565,43410,43530,1014
18/05/2007,10:00:00,43530,43615,43520,43615,1046
18/05/2007,10:15:00,43615,43620,43565,43570,657
18/05/2007,10:30:00,43575,43585,43540,43560,334
18/05/2007,10:45:00,43560,43565,43530,43530,295
18/05/2007,11:00:00,43535,43550,43510,43515,330
18/05/2007,11:15:00,43515,43575,43505,43570,577
18/05/2007,11:30:00,43570,43605,43560,43580,362
18/05/2007,11:45:00,43585,43605,43535,43540,411
18/05/2007,12:00:00,43540,43540,43495,43495,402
18/05/2007,12:15:00,43495,43530,43495,43515,225
18/05/2007,12:30:00,43515,43575,43475,43545,563
18/05/2007,12:45:00,43550,43570,43540,43545,184
18/05/2007,13:00:00,43545,43565,43525,43555,166
18/05/2007,13:15:00,43555,43560,43535,43540,55
18/05/2007,13:30:00,43540,43565,43535,43550,125
18/05/2007,13:45:00,43550,43575,43545,43565,114
18/05/2007,14:00:00,43570,43580,43555,43565,98
18/05/2007,14:15:00,43560,43585,43560,43565,107
18/05/2007,14:30:00,43565,43620,43550,43555,530
18/05/2007,14:45:00,43550,43600,43550,43585,135
18/05/2007,15:00:00,43590,43650,43570,43580,617
18/05/2007,15:15:00,43585,43610,43585,43590,146
18/05/2007,15:30:00,43595,43645,43595,43635,482
18/05/2007,15:45:00,43630,43650,43605,43640,386
18/05/2007,16:00:00,43645,43770,43645,43745,1343
18/05/2007,16:15:00,43745,43775,43725,43750,886
18/05/2007,16:30:00,43755,43765,43720,43730,593
18/05/2007,16:45:00,43735,43765,43730,43735,415
18/05/2007,17:00:00,43735,43810,43725,43795,582
18/05/2007,17:15:00,43795,43800,43745,43745,770
18/05/2007,17:30:00,43750,43785,43725,43760,414
21/05/2007,09:00:00,43900,43905,43725,43725,1514
21/05/2007,09:15:00,43725,43730,43650,43710,1236
21/05/2007,09:30:00,43700,43720,43655,43700,639
21/05/2007,09:45:00,43700,43825,43695,43795,577
21/05/2007,10:00:00,43795,43800,43695,43715,446
21/05/2007,10:15:00,43720,43740,43700,43710,349
21/05/2007,10:30:00,43705,43760,43705,43735,386
21/05/2007,10:45:00,43740,43750,43710,43720,331
21/05/2007,11:00:00,43715,43750,43675,43705,432
21/05/2007,11:15:00,43705,43710,43650,43685,348
21/05/2007,11:30:00,43675,43685,43635,43635,415
21/05/2007,11:45:00,43630,43655,43625,43650,335
21/05/2007,12:00:00,43645,43665,43640,43665,336
21/05/2007,12:15:00,43660,43705,43645,43705,275
21/05/2007,12:30:00,43705,43705,43660,43665,239
21/05/2007,12:45:00,43660,43675,43645,43655,109
21/05/2007,13:00:00,43655,43655,43615,43640,396
21/05/2007,13:15:00,43640,43695,43640,43690,171
21/05/2007,13:30:00,43685,43695,43675,43685,103
21/05/2007,13:45:00,43680,43725,43680,43700,282
21/05/2007,14:00:00,43700,43770,43695,43755,496
21/05/2007,14:15:00,43750,43770,43730,43730,225
21/05/2007,14:30:00,43730,43745,43715,43745,164
21/05/2007,14:45:00,43740,43745,43700,43700,236
21/05/2007,15:00:00,43700,43700,43665,43690,206
21/05/2007,15:15:00,43690,43720,43685,43720,113
21/05/2007,15:30:00,43720,43740,43700,43730,1238
21/05/2007,15:45:00,43735,43740,43675,43695,369
21/05/2007,16:00:00,43690,43745,43690,43695,465
21/05/2007,16:15:00,43695,43710,43665,43675,335
21/05/2007,16:30:00,43675,43700,43650,43660,499
21/05/2007,16:45:00,43660,43705,43645,43700,560
21/05/2007,17:00:00,43700,43705,43635,43635,638
21/05/2007,17:15:00,43640,43675,43620,43625,1007
21/05/2007,17:30:00,43625,43640,43605,43625,274
22/05/2007,09:00:00,43685,43735,43660,43705,944
22/05/2007,09:15:00,43700,43720,43640,43640,682
22/05/2007,09:30:00,43640,43650,43535,43535,900
22/05/2007,09:45:00,43540,43625,43480,43615,1199
22/05/2007,10:00:00,43615,43645,43565,43575,610
22/05/2007,10:15:00,43585,43645,43580,43625,432
22/05/2007,10:30:00,43625,43655,43620,43645,371
22/05/2007,10:45:00,43645,43695,43630,43690,396
22/05/2007,11:00:00,43690,43735,43660,43680,878
22/05/2007,11:15:00,43685,43705,43670,43685,352
22/05/2007,11:30:00,43685,43700,43670,43670,324
22/05/2007,11:45:00,43670,43690,43645,43650,258
22/05/2007,12:00:00,43650,43680,43650,43665,212
22/05/2007,12:15:00,43670,43685,43650,43665,212
22/05/2007,12:30:00,43665,43665,43630,43635,124
22/05/2007,12:45:00,43635,43645,43620,43630,123
22/05/2007,13:00:00,43635,43640,43615,43620,602
22/05/2007,13:15:00,43625,43645,43625,43640,91
22/05/2007,13:30:00,43640,43670,43630,43665,116
22/05/2007,13:45:00,43665,43685,43665,43680,110
22/05/2007,14:00:00,43685,43685,43670,43670,84
22/05/2007,14:15:00,43670,43670,43650,43650,153
22/05/2007,14:30:00,43650,43660,43630,43635,135
22/05/2007,14:45:00,43640,43660,43640,43660,122
22/05/2007,15:00:00,43660,43680,43640,43650,292
22/05/2007,15:15:00,43645,43645,43600,43610,289
22/05/2007,15:30:00,43610,43630,43570,43595,493
22/05/2007,15:45:00,43595,43605,43540,43560,735
22/05/2007,16:00:00,43555,43605,43530,43555,854
22/05/2007,16:15:00,43550,43550,43445,43510,1176
22/05/2007,16:30:00,43510,43530,43490,43515,459
22/05/2007,16:45:00,43515,43515,43465,43495,462
22/05/2007,17:00:00,43500,43500,43420,43445,716
22/05/2007,17:15:00,43450,43455,43385,43455,1194
22/05/2007,17:30:00,43460,43460,43425,43445,292
23/05/2007,09:00:00,43440,43505,43395,43490,855
23/05/2007,09:15:00,43495,43515,43430,43485,491
23/05/2007,09:30:00,43490,43545,43490,43530,509
23/05/2007,09:45:00,43530,43555,43520,43520,484
23/05/2007,10:00:00,43525,43555,43515,43555,325
23/05/2007,10:15:00,43555,43565,43545,43550,267
23/05/2007,10:30:00,43555,43580,43505,43525,525
23/05/2007,10:45:00,43525,43590,43520,43580,449
23/05/2007,11:00:00,43580,43580,43550,43570,267
23/05/2007,11:15:00,43560,43620,43560,43580,475
23/05/2007,11:30:00,43580,43605,43580,43600,208
23/05/2007,11:45:00,43600,43615,43555,43555,252
23/05/2007,12:00:00,43560,43565,43535,43555,1202
23/05/2007,12:15:00,43555,43585,43555,43585,65
23/05/2007,12:30:00,43585,43590,43575,43575,139
23/05/2007,12:45:00,43575,43585,43570,43585,83
23/05/2007,13:00:00,43580,43590,43575,43585,101
23/05/2007,13:15:00,43585,43615,43585,43605,85
23/05/2007,13:30:00,43600,43615,43590,43615,163
23/05/2007,13:45:00,43615,43640,43615,43630,188
23/05/2007,14:00:00,43625,43650,43610,43650,196
23/05/2007,14:15:00,43650,43695,43650,43695,382
23/05/2007,14:30:00,43695,43750,43690,43735,537
23/05/2007,14:45:00,43735,43745,43720,43740,250
23/05/2007,15:00:00,43740,43740,43690,43695,302
23/05/2007,15:15:00,43700,43700,43675,43680,307
23/05/2007,15:30:00,43675,43700,43635,43660,649
23/05/2007,15:45:00,43660,43705,43640,43675,483
23/05/2007,16:00:00,43675,43725,43670,43690,503
23/05/2007,16:15:00,43690,43705,43670,43685,272
23/05/2007,16:30:00,43685,43710,43665,43705,316
23/05/2007,16:45:00,43705,43715,43680,43690,245
23/05/2007,17:00:00,43690,43690,43640,43650,466
23/05/2007,17:15:00,43650,43685,43630,43670,577
23/05/2007,17:30:00,43675,43695,43665,43695,265
24/05/2007,09:00:00,43485,43570,43445,43550,959
24/05/2007,09:15:00,43545,43545,43290,43345,1578
24/05/2007,09:30:00,43345,43360,43145,43155,2110
24/05/2007,09:45:00,43160,43200,43085,43175,1757
24/05/2007,10:00:00,43185,43210,43135,43200,832
24/05/2007,10:15:00,43195,43210,43145,43205,507
24/05/2007,10:30:00,43210,43235,43180,43200,460
24/05/2007,10:45:00,43205,43270,43190,43260,483
24/05/2007,11:00:00,43260,43295,43250,43260,693
24/05/2007,11:15:00,43260,43280,43230,43230,335
24/05/2007,11:30:00,43235,43260,43230,43245,154
24/05/2007,11:45:00,43250,43270,43225,43235,134
24/05/2007,12:00:00,43235,43250,43235,43235,126
24/05/2007,12:15:00,43235,43250,43200,43225,193
24/05/2007,12:30:00,43225,43240,43200,43225,121
24/05/2007,12:45:00,43230,43240,43225,43225,70
24/05/2007,13:00:00,43230,43245,43225,43225,130
24/05/2007,13:15:00,43230,43230,43215,43215,105
24/05/2007,13:30:00,43215,43220,43150,43180,272
24/05/2007,13:45:00,43175,43190,43165,43165,160
24/05/2007,14:00:00,43165,43195,43150,43180,117
24/05/2007,14:15:00,43185,43220,43175,43220,88
24/05/2007,14:30:00,43220,43295,43185,43235,769
24/05/2007,14:45:00,43235,43340,43235,43305,527
24/05/2007,15:00:00,43305,43340,43275,43280,278
24/05/2007,15:15:00,43280,43285,43265,43280,98
24/05/2007,15:30:00,43280,43280,43210,43255,453
24/05/2007,15:45:00,43260,43310,43235,43300,478
24/05/2007,16:00:00,43305,43455,43305,43385,1549
24/05/2007,16:15:00,43375,43395,43355,43370,547
24/05/2007,16:30:00,43375,43400,43300,43305,1435
24/05/2007,16:45:00,43305,43310,43175,43180,1054
24/05/2007,17:00:00,43180,43215,43125,43175,1355
24/05/2007,17:15:00,43180,43185,43005,43050,1657
24/05/2007,17:30:00,43050,43065,43010,43015,610
25/05/2007,09:00:00,42915,43015,42845,43000,1215
25/05/2007,09:15:00,43000,43010,42890,42890,947
25/05/2007,09:30:00,42890,42970,42885,42960,621
25/05/2007,09:45:00,42955,43000,42925,42995,375
25/05/2007,10:00:00,42990,43100,42985,43030,809
25/05/2007,10:15:00,43030,43045,42945,42950,489
25/05/2007,10:30:00,42945,42980,42920,42930,479
25/05/2007,10:45:00,42930,42960,42875,42915,1156
25/05/2007,11:00:00,42900,42920,42835,42875,631
25/05/2007,11:15:00,42875,42925,42855,42900,356
25/05/2007,11:30:00,42905,42970,42895,42950,1310
25/05/2007,11:45:00,42955,42985,42925,42970,224
25/05/2007,12:00:00,42965,42970,42940,42965,190
25/05/2007,12:15:00,42960,42975,42950,42955,73
25/05/2007,12:30:00,42960,42960,42925,42945,157
25/05/2007,12:45:00,42940,42940,42910,42930,64
25/05/2007,13:00:00,42930,42940,42920,42935,90
25/05/2007,13:15:00,42940,42975,42940,42970,74
25/05/2007,13:30:00,42975,43015,42970,43010,210
25/05/2007,13:45:00,43010,43025,42995,43015,105
25/05/2007,14:00:00,43020,43125,43020,43080,598
25/05/2007,14:15:00,43080,43080,43045,43045,178
25/05/2007,14:30:00,43050,43100,43050,43075,131
25/05/2007,14:45:00,43075,43080,43045,43045,154
25/05/2007,15:00:00,43040,43040,42995,43015,207
25/05/2007,15:15:00,43015,43050,43005,43050,173
25/05/2007,15:30:00,43050,43065,42995,43040,738
25/05/2007,15:45:00,43050,43085,43035,43045,437
25/05/2007,16:00:00,43040,43110,42995,43085,966
25/05/2007,16:15:00,43085,43125,43050,43075,580
25/05/2007,16:30:00,43075,43155,43075,43140,781
25/05/2007,16:45:00,43140,43150,43065,43095,507
25/05/2007,17:00:00,43095,43145,43090,43130,446
25/05/2007,17:15:00,43130,43150,43095,43130,493
25/05/2007,17:30:00,43120,43165,43105,43150,299
28/05/2007,09:00:00,43150,43260,43150,43235,514
28/05/2007,09:15:00,43240,43310,43235,43270,255
28/05/2007,09:30:00,43275,43285,43270,43270,76
28/05/2007,09:45:00,43275,43275,43250,43260,93
28/05/2007,10:00:00,43260,43275,43255,43260,78
28/05/2007,10:15:00,43265,43265,43245,43255,74
28/05/2007,10:30:00,43255,43265,43250,43260,96
28/05/2007,10:45:00,43260,43270,43255,43265,72
28/05/2007,11:00:00,43270,43270,43220,43220,131
28/05/2007,11:15:00,43225,43235,43215,43220,64
28/05/2007,11:30:00,43220,43225,43180,43180,215
28/05/2007,11:45:00,43180,43180,43100,43110,345
28/05/2007,12:00:00,43115,43125,43075,43090,303
28/05/2007,12:15:00,43085,43085,43045,43055,303
28/05/2007,12:30:00,43060,43080,43025,43075,197
28/05/2007,12:45:00,43075,43105,43070,43090,175
28/05/2007,13:00:00,43090,43090,43080,43085,29
28/05/2007,13:15:00,43080,43100,43080,43090,29
28/05/2007,13:30:00,43090,43090,43080,43085,24
28/05/2007,13:45:00,43085,43085,43080,43080,12
28/05/2007,14:00:00,43080,43085,43080,43085,12
28/05/2007,14:15:00,43085,43085,43060,43075,72
28/05/2007,14:30:00,43080,43080,43075,43075,24
28/05/2007,14:45:00,43075,43075,43070,43070,18
28/05/2007,15:00:00,43070,43070,43045,43065,40
28/05/2007,15:15:00,43065,43070,43055,43070,69
28/05/2007,15:30:00,43070,43100,43070,43090,66
28/05/2007,15:45:00,43100,43135,43100,43125,177
28/05/2007,16:00:00,43125,43135,43125,43130,100
28/05/2007,16:15:00,43135,43140,43125,43130,79
28/05/2007,16:30:00,43130,43180,43130,43175,191
28/05/2007,16:45:00,43180,43215,43175,43185,181
28/05/2007,17:00:00,43190,43235,43190,43220,234
28/05/2007,17:15:00,43225,43270,43215,43270,335
28/05/2007,17:30:00,43265,43275,43260,43260,173
29/05/2007,09:00:00,43305,43335,43255,43265,724
29/05/2007,09:15:00,43265,43275,43195,43240,675
29/05/2007,09:30:00,43240,43280,43220,43220,359
29/05/2007,09:45:00,43220,43230,43140,43155,637
29/05/2007,10:00:00,43155,43185,43115,43180,551
29/05/2007,10:15:00,43185,43185,43120,43140,363
29/05/2007,10:30:00,43140,43165,43120,43165,205
29/05/2007,10:45:00,43165,43185,43150,43185,126
29/05/2007,11:00:00,43185,43215,43175,43200,225
29/05/2007,11:15:00,43200,43220,43190,43215,141
29/05/2007,11:30:00,43215,43260,43205,43230,253
29/05/2007,11:45:00,43230,43235,43185,43200,186
29/05/2007,12:00:00,43200,43245,43185,43240,174
29/05/2007,12:15:00,43245,43285,43230,43270,267
29/05/2007,12:30:00,43265,43280,43265,43265,124
29/05/2007,12:45:00,43265,43270,43235,43250,114
29/05/2007,13:00:00,43250,43250,43205,43230,128
29/05/2007,13:15:00,43230,43240,43220,43240,51
29/05/2007,13:30:00,43235,43235,43210,43230,118
29/05/2007,13:45:00,43230,43235,43195,43210,125
29/05/2007,14:00:00,43210,43215,43185,43205,200
29/05/2007,14:15:00,43205,43210,43180,43185,226
29/05/2007,14:30:00,43185,43190,43160,43175,197
29/05/2007,14:45:00,43175,43175,43150,43165,148
29/05/2007,15:00:00,43165,43180,43145,43170,272
29/05/2007,15:15:00,43165,43175,43145,43150,142
29/05/2007,15:30:00,43150,43180,43110,43135,654
29/05/2007,15:45:00,43135,43165,43110,43140,497
29/05/2007,16:00:00,43150,43195,43075,43105,1236
29/05/2007,16:15:00,43110,43120,43050,43065,791
29/05/2007,16:30:00,43070,43080,43030,43040,673
29/05/2007,16:45:00,43045,43090,43045,43070,394
29/05/2007,17:00:00,43075,43090,43045,43075,516
29/05/2007,17:15:00,43075,43080,43015,43060,695
29/05/2007,17:30:00,43055,43090,43040,43080,408
30/05/2007,09:00:00,43000,43000,42685,42775,1360
30/05/2007,09:15:00,42770,42795,42720,42735,618
30/05/2007,09:30:00,42730,42780,42720,42750,397
30/05/2007,09:45:00,42760,42770,42690,42695,525
30/05/2007,10:00:00,42690,42710,42650,42675,765
30/05/2007,10:15:00,42675,42690,42610,42670,981
30/05/2007,10:30:00,42680,42685,42645,42665,322
30/05/2007,10:45:00,42670,42685,42625,42645,428
30/05/2007,11:00:00,42645,42660,42555,42595,742
30/05/2007,11:15:00,42595,42605,42510,42545,747
30/05/2007,11:30:00,42550,42615,42545,42600,373
30/05/2007,11:45:00,42600,42630,42580,42620,327
30/05/2007,12:00:00,42620,42650,42610,42630,345
30/05/2007,12:15:00,42625,42670,42625,42665,480
30/05/2007,12:30:00,42660,42670,42640,42655,221
30/05/2007,12:45:00,42655,42660,42645,42655,117
30/05/2007,13:00:00,42655,42655,42600,42635,424
30/05/2007,13:15:00,42630,42660,42625,42625,165
30/05/2007,13:30:00,42625,42670,42625,42665,104
30/05/2007,13:45:00,42665,42735,42665,42700,345
30/05/2007,14:00:00,42700,42740,42700,42710,216
30/05/2007,14:15:00,42710,42725,42695,42705,275
30/05/2007,14:30:00,42700,42720,42690,42720,183
30/05/2007,14:45:00,42715,42760,42715,42745,307
30/05/2007,15:00:00,42740,42745,42695,42700,183
30/05/2007,15:15:00,42695,42700,42660,42665,282
30/05/2007,15:30:00,42665,42745,42630,42710,816
30/05/2007,15:45:00,42705,42800,42670,42795,774
30/05/2007,16:00:00,42795,42890,42780,42855,1377
30/05/2007,16:15:00,42860,42930,42860,42930,919
30/05/2007,16:30:00,42930,42965,42860,42875,679
30/05/2007,16:45:00,42875,42945,42845,42935,694
30/05/2007,17:00:00,42935,42975,42925,42930,675
30/05/2007,17:15:00,42925,43095,42925,43045,1312
30/05/2007,17:30:00,43050,43085,43045,43085,288
31/05/2007,09:00:00,43320,43410,43250,43285,1581
31/05/2007,09:15:00,43285,43340,43285,43310,608
31/05/2007,09:30:00,43310,43340,43270,43275,598
31/05/2007,09:45:00,43275,43285,43230,43280,499
31/05/2007,10:00:00,43280,43330,43275,43300,333
31/05/2007,10:15:00,43300,43305,43265,43270,146
31/05/2007,10:30:00,43265,43270,43225,43250,291
31/05/2007,10:45:00,43250,43255,43225,43230,202
31/05/2007,11:00:00,43225,43225,43190,43215,280
31/05/2007,11:15:00,43220,43235,43215,43220,115
31/05/2007,11:30:00,43215,43230,43200,43215,214
31/05/2007,11:45:00,43215,43225,43200,43205,186
31/05/2007,12:00:00,43205,43215,43170,43180,224
31/05/2007,12:15:00,43175,43195,43160,43195,198
31/05/2007,12:30:00,43195,43235,43195,43215,245
31/05/2007,12:45:00,43220,43220,43195,43200,58
31/05/2007,13:00:00,43195,43215,43190,43210,39
31/05/2007,13:15:00,43205,43275,43205,43250,215
31/05/2007,13:30:00,43250,43255,43230,43250,112
31/05/2007,13:45:00,43240,43250,43235,43245,102
31/05/2007,14:00:00,43235,43255,43225,43230,98
31/05/2007,14:15:00,43225,43245,43215,43235,145
31/05/2007,14:30:00,43230,43290,43200,43235,611
31/05/2007,14:45:00,43235,43245,43210,43220,117
31/05/2007,15:00:00,43220,43225,43210,43225,77
31/05/2007,15:15:00,43225,43225,43175,43200,255
31/05/2007,15:30:00,43200,43315,43185,43280,661
31/05/2007,15:45:00,43290,43300,43190,43215,1026
31/05/2007,16:00:00,43215,43255,43145,43165,812
31/05/2007,16:15:00,43165,43200,43140,43170,520
31/05/2007,16:30:00,43170,43225,43155,43215,416
31/05/2007,16:45:00,43215,43265,43215,43240,661
31/05/2007,17:00:00,43240,43245,43165,43180,645
31/05/2007,17:15:00,43175,43175,43100,43165,1177
31/05/2007,17:30:00,43170,43215,43145,43215,580
01/06/2007,09:00:00,43275,43310,43160,43250,1042
01/06/2007,09:15:00,43255,43265,43200,43220,573
01/06/2007,09:30:00,43220,43265,43150,43250,857
01/06/2007,09:45:00,43255,43260,43160,43165,286
01/06/2007,10:00:00,43165,43175,43130,43170,532
01/06/2007,10:15:00,43170,43190,43170,43185,317
01/06/2007,10:30:00,43185,43220,43170,43220,462
01/06/2007,10:45:00,43225,43230,43200,43200,328
01/06/2007,11:00:00,43205,43230,43195,43215,385
01/06/2007,11:15:00,43215,43215,43170,43180,194
01/06/2007,11:30:00,43180,43190,43155,43170,218
01/06/2007,11:45:00,43170,43170,43115,43115,268
01/06/2007,12:00:00,43110,43145,43105,43115,254
01/06/2007,12:15:00,43115,43130,43075,43130,366
01/06/2007,12:30:00,43130,43130,43090,43095,157
01/06/2007,12:45:00,43095,43095,43045,43085,308
01/06/2007,13:00:00,43085,43085,43055,43070,113
01/06/2007,13:15:00,43065,43065,43030,43035,304
01/06/2007,13:30:00,43045,43060,43030,43030,123
01/06/2007,13:45:00,43025,43035,43005,43010,251
01/06/2007,14:00:00,43010,43035,43000,43005,234
01/06/2007,14:15:00,43010,43025,43000,43015,280
01/06/2007,14:30:00,43015,43135,43015,43085,1246
01/06/2007,14:45:00,43085,43095,43050,43095,597
01/06/2007,15:00:00,43095,43100,43050,43070,231
01/06/2007,15:15:00,43070,43110,43070,43095,290
01/06/2007,15:30:00,43090,43135,43075,43115,468
01/06/2007,15:45:00,43115,43155,43110,43120,531
01/06/2007,16:00:00,43120,43220,43110,43160,968
01/06/2007,16:15:00,43160,43170,43090,43100,581
01/06/2007,16:30:00,43100,43110,43040,43050,580
01/06/2007,16:45:00,43050,43060,42990,43005,993
01/06/2007,17:00:00,43010,43050,42995,43030,961
01/06/2007,17:15:00,43030,43075,43010,43075,760
01/06/2007,17:30:00,43070,43085,43055,43075,328
04/06/2007,09:00:00,43075,43090,42935,42980,929
04/06/2007,09:15:00,42970,43065,42970,43030,341
04/06/2007,09:30:00,43030,43130,43030,43130,442
04/06/2007,09:45:00,43130,43135,43050,43055,401
04/06/2007,10:00:00,43055,43070,43025,43040,286
04/06/2007,10:15:00,43040,43040,42975,42985,311
04/06/2007,10:30:00,42975,42980,42955,42965,220
04/06/2007,10:45:00,42965,42970,42870,42875,686
04/06/2007,11:00:00,42870,42885,42820,42885,714
04/06/2007,11:15:00,42890,42915,42760,42770,1077
04/06/2007,11:30:00,42765,42795,42740,42750,532
04/06/2007,11:45:00,42750,42775,42700,42760,858
04/06/2007,12:00:00,42760,42830,42760,42810,476
04/06/2007,12:15:00,42805,42810,42740,42750,308
04/06/2007,12:30:00,42745,42770,42680,42740,626
04/06/2007,12:45:00,42745,42755,42685,42700,293
04/06/2007,13:00:00,42700,42715,42685,42700,113
04/06/2007,13:15:00,42700,42750,42700,42735,130
04/06/2007,13:30:00,42740,42740,42655,42670,218
04/06/2007,13:45:00,42665,42680,42620,42625,333
04/06/2007,14:00:00,42625,42625,42580,42615,545
04/06/2007,14:15:00,42615,42630,42585,42595,274
04/06/2007,14:30:00,42595,42615,42520,42580,766
04/06/2007,14:45:00,42580,42690,42570,42690,892
04/06/2007,15:00:00,42695,42720,42670,42690,848
04/06/2007,15:15:00,42690,42715,42650,42655,424
04/06/2007,15:30:00,42655,42755,42645,42745,952
04/06/2007,15:45:00,42750,42800,42740,42740,931
04/06/2007,16:00:00,42740,42790,42715,42765,688
04/06/2007,16:15:00,42765,42790,42730,42775,472
04/06/2007,16:30:00,42775,42790,42720,42745,569
04/06/2007,16:45:00,42745,42750,42685,42735,529
04/06/2007,17:00:00,42735,42780,42710,42775,516
04/06/2007,17:15:00,42775,42810,42765,42790,720
04/06/2007,17:30:00,42795,42840,42785,42820,412
05/06/2007,09:00:00,42880,42940,42850,42940,1035
05/06/2007,09:15:00,42935,42955,42900,42950,997
05/06/2007,09:30:00,42950,42985,42915,42930,830
05/06/2007,09:45:00,42930,42960,42905,42935,436
05/06/2007,10:00:00,42940,42980,42940,42965,311
05/06/2007,10:15:00,42970,43060,42965,43060,846
05/06/2007,10:30:00,43060,43075,43020,43050,621
05/06/2007,10:45:00,43050,43100,43040,43080,465
05/06/2007,11:00:00,43080,43085,43055,43070,283
05/06/2007,11:15:00,43075,43150,43075,43135,591
05/06/2007,11:30:00,43135,43145,43095,43110,300
05/06/2007,11:45:00,43110,43110,43080,43095,228
05/06/2007,12:00:00,43095,43110,43080,43090,141
05/06/2007,12:15:00,43090,43095,43050,43075,205
05/06/2007,12:30:00,43075,43100,43075,43080,89
05/06/2007,12:45:00,43080,43080,43055,43060,136
05/06/2007,13:00:00,43060,43065,43020,43020,265
05/06/2007,13:15:00,43025,43030,42970,43005,515
05/06/2007,13:30:00,43010,43015,42985,43005,249
05/06/2007,13:45:00,43000,43010,42970,42980,179
05/06/2007,14:00:00,42980,43020,42975,42980,252
05/06/2007,14:15:00,42980,42990,42855,42870,1084
05/06/2007,14:30:00,42870,42945,42855,42930,816
05/06/2007,14:45:00,42930,42940,42865,42900,565
05/06/2007,15:00:00,42895,42905,42860,42905,368
05/06/2007,15:15:00,42905,42965,42905,42955,412
05/06/2007,15:30:00,42950,42965,42900,42945,810
05/06/2007,15:45:00,42950,42960,42920,42935,302
05/06/2007,16:00:00,42940,43025,42930,43015,1335
05/06/2007,16:15:00,43020,43040,42930,42985,916
05/06/2007,16:30:00,42985,43000,42940,42960,494
05/06/2007,16:45:00,42965,43050,42960,43040,815
05/06/2007,17:00:00,43040,43070,43015,43050,561
05/06/2007,17:15:00,43040,43060,43000,43000,709
05/06/2007,17:30:00,43000,43000,42935,42935,358
06/06/2007,09:00:00,42950,43025,42930,43025,946
06/06/2007,09:15:00,43020,43075,43020,43060,877
06/06/2007,09:30:00,43065,43065,42885,42905,919
06/06/2007,09:45:00,42905,42935,42835,42905,846
06/06/2007,10:00:00,42900,42900,42825,42840,890
06/06/2007,10:15:00,42835,42840,42750,42785,1044
06/06/2007,10:30:00,42795,42810,42710,42730,749
06/06/2007,10:45:00,42725,42780,42680,42780,1034
06/06/2007,11:00:00,42780,42795,42735,42755,455
06/06/2007,11:15:00,42750,42750,42650,42685,959
06/06/2007,11:30:00,42690,42730,42680,42720,358
06/06/2007,11:45:00,42715,42720,42675,42675,295
06/06/2007,12:00:00,42675,42675,42580,42665,1066
06/06/2007,12:15:00,42660,42695,42650,42685,437
06/06/2007,12:30:00,42685,42695,42645,42645,278
06/06/2007,12:45:00,42645,42655,42615,42655,486
06/06/2007,13:00:00,42650,42670,42640,42655,144
06/06/2007,13:15:00,42650,42735,42640,42730,295
06/06/2007,13:30:00,42730,42765,42725,42750,374
06/06/2007,13:45:00,42760,42765,42715,42745,165
06/06/2007,14:00:00,42745,42760,42705,42710,221
06/06/2007,14:15:00,42710,42710,42670,42675,186
06/06/2007,14:30:00,42665,42690,42600,42675,728
06/06/2007,14:45:00,42675,42735,42665,42710,498
06/06/2007,15:00:00,42720,42790,42720,42760,619
06/06/2007,15:15:00,42765,42770,42715,42740,293
06/06/2007,15:30:00,42735,42735,42650,42700,616
06/06/2007,15:45:00,42695,42720,42610,42630,979
06/06/2007,16:00:00,42625,42665,42580,42640,1220
06/06/2007,16:15:00,42640,42675,42620,42640,398
06/06/2007,16:30:00,42650,42650,42460,42520,1642
06/06/2007,16:45:00,42520,42520,42340,42350,1796
06/06/2007,17:00:00,42345,42450,42315,42420,1509
06/06/2007,17:15:00,42420,42445,42325,42335,945
06/06/2007,17:30:00,42335,42355,42295,42315,649
07/06/2007,09:00:00,42400,42535,42400,42500,2350
07/06/2007,09:15:00,42500,42515,42340,42355,1096
07/06/2007,09:30:00,42350,42440,42300,42340,1057
07/06/2007,09:45:00,42335,42355,42235,42295,1470
07/06/2007,10:00:00,42295,42410,42290,42350,974
07/06/2007,10:15:00,42345,42435,42300,42425,1683
07/06/2007,10:30:00,42430,42465,42390,42440,1204
07/06/2007,10:45:00,42440,42475,42420,42420,904
07/06/2007,11:00:00,42420,42430,42350,42400,1005
07/06/2007,11:15:00,42405,42430,42390,42405,1733
07/06/2007,11:30:00,42415,42435,42370,42400,827
07/06/2007,11:45:00,42400,42405,42345,42370,794
07/06/2007,12:00:00,42360,42365,42295,42305,561
07/06/2007,12:15:00,42305,42320,42205,42220,2010
07/06/2007,12:30:00,42210,42275,42175,42260,546
07/06/2007,12:45:00,42265,42315,42265,42315,287
07/06/2007,13:00:00,42315,42380,42305,42370,514
07/06/2007,13:15:00,42365,42390,42335,42360,242
07/06/2007,13:30:00,42360,42380,42315,42345,149
07/06/2007,13:45:00,42340,42345,42215,42220,377
07/06/2007,14:00:00,42215,42225,42060,42060,2060
07/06/2007,14:15:00,42065,42130,42050,42115,1669
07/06/2007,14:30:00,42100,42195,42090,42135,1114
07/06/2007,14:45:00,42120,42145,42050,42140,570
07/06/2007,15:00:00,42140,42155,42100,42105,382
07/06/2007,15:15:00,42105,42145,42100,42120,272
07/06/2007,15:30:00,42120,42185,42090,42180,1058
07/06/2007,15:45:00,42180,42240,42175,42225,1085
07/06/2007,16:00:00,42230,42255,42100,42170,1227
07/06/2007,16:15:00,42165,42170,42080,42115,968
07/06/2007,16:30:00,42105,42190,42020,42060,1459
07/06/2007,16:45:00,42065,42120,42010,42090,1141
07/06/2007,17:00:00,42085,42100,41915,41940,1784
07/06/2007,17:15:00,41940,42035,41915,41975,1244
07/06/2007,17:30:00,41970,42015,41955,41995,464
08/06/2007,09:00:00,41915,41915,41680,41685,1573
08/06/2007,09:15:00,41685,41885,41685,41810,1206
08/06/2007,09:30:00,41815,41965,41815,41950,1034
08/06/2007,09:45:00,41955,42000,41920,41955,1116
08/06/2007,10:00:00,41955,41980,41905,41955,705
08/06/2007,10:15:00,41950,41960,41825,41840,783
08/06/2007,10:30:00,41840,41875,41805,41845,631
08/06/2007,10:45:00,41845,41870,41785,41860,909
08/06/2007,11:00:00,41865,41865,41810,41820,363
08/06/2007,11:15:00,41820,41850,41800,41800,319
08/06/2007,11:30:00,41795,41805,41615,41675,1482
08/06/2007,11:45:00,41675,41705,41600,41600,921
08/06/2007,12:00:00,41600,41650,41555,41570,1179
08/06/2007,12:15:00,41570,41640,41550,41605,785
08/06/2007,12:30:00,41610,41685,41600,41660,514
08/06/2007,12:45:00,41655,41680,41620,41670,272
08/06/2007,13:00:00,41665,41665,41585,41625,390
08/06/2007,13:15:00,41625,41710,41610,41705,312
08/06/2007,13:30:00,41710,41730,41675,41720,609
08/06/2007,13:45:00,41720,41780,41700,41740,406
08/06/2007,14:00:00,41740,41800,41710,41760,591
08/06/2007,14:15:00,41760,41815,41710,41805,500
08/06/2007,14:30:00,41810,41840,41755,41770,1348
08/06/2007,14:45:00,41770,41815,41745,41765,1397
08/06/2007,15:00:00,41755,41805,41690,41780,1426
08/06/2007,15:15:00,41780,41890,41780,41880,1123
08/06/2007,15:30:00,41880,41910,41700,41755,1665
08/06/2007,15:45:00,41760,41940,41745,41890,1747
08/06/2007,16:00:00,41895,41920,41820,41910,1115
08/06/2007,16:15:00,41905,41915,41835,41875,899
08/06/2007,16:30:00,41880,41920,41840,41920,577
08/06/2007,16:45:00,41920,41940,41825,41830,816
08/06/2007,17:00:00,41830,41830,41670,41685,1479
08/06/2007,17:15:00,41690,41800,41690,41725,914
08/06/2007,17:30:00,41710,41810,41710,41775,290
11/06/2007,09:00:00,41880,42095,41880,41955,1625
11/06/2007,09:15:00,41955,41965,41825,41915,843
11/06/2007,09:30:00,41910,41950,41910,41925,851
11/06/2007,09:45:00,41930,41960,41900,41930,726
11/06/2007,10:00:00,41925,41935,41875,41900,1216
11/06/2007,10:15:00,41900,41935,41850,41915,926
11/06/2007,10:30:00,41915,41960,41900,41945,602
11/06/2007,10:45:00,41945,41950,41890,41900,1135
11/06/2007,11:00:00,41900,41905,41810,41845,1178
11/06/2007,11:15:00,41845,41860,41815,41835,324
11/06/2007,11:30:00,41830,41850,41790,41820,609
11/06/2007,11:45:00,41825,41835,41795,41800,1105
11/06/2007,12:00:00,41795,41845,41790,41825,396
11/06/2007,12:15:00,41820,41850,41810,41845,119
11/06/2007,12:30:00,41845,41895,41825,41885,260
11/06/2007,12:45:00,41885,41885,41855,41855,2582
11/06/2007,13:00:00,41855,41865,41850,41855,82
11/06/2007,13:15:00,41855,41855,41820,41840,209
11/06/2007,13:30:00,41835,41860,41835,41855,123
11/06/2007,13:45:00,41860,41885,41855,41875,137
11/06/2007,14:00:00,41870,41880,41855,41870,221
11/06/2007,14:15:00,41870,41925,41870,41925,375
11/06/2007,14:30:00,41925,41930,41905,41920,266
11/06/2007,14:45:00,41920,41965,41880,41890,435
11/06/2007,15:00:00,41890,41910,41865,41895,384
11/06/2007,15:15:00,41895,41900,41845,41900,328
11/06/2007,15:30:00,41895,41905,41815,41890,699
11/06/2007,15:45:00,41890,41960,41885,41940,1469
11/06/2007,16:00:00,41940,41960,41855,41875,1223
11/06/2007,16:15:00,41875,41875,41805,41830,974
11/06/2007,16:30:00,41830,41845,41780,41820,2135
11/06/2007,16:45:00,41815,41850,41760,41850,957
11/06/2007,17:00:00,41850,41875,41815,41845,1526
11/06/2007,17:15:00,41845,41905,41805,41900,1065
11/06/2007,17:30:00,41900,41955,41895,41925,877
12/06/2007,09:00:00,41840,41875,41675,41825,1761
12/06/2007,09:15:00,41815,41865,41755,41785,1791
12/06/2007,09:30:00,41785,41870,41775,41825,3063
12/06/2007,09:45:00,41825,41890,41805,41870,900
12/06/2007,10:00:00,41880,41915,41855,41905,1188
12/06/2007,10:15:00,41895,41940,41875,41930,958
12/06/2007,10:30:00,41930,41975,41910,41960,984
12/06/2007,10:45:00,41960,41970,41890,41915,1127
12/06/2007,11:00:00,41920,41960,41905,41930,949
12/06/2007,11:15:00,41935,41945,41885,41925,1058
12/06/2007,11:30:00,41935,41935,41855,41870,2725
12/06/2007,11:45:00,41860,41890,41840,41840,1414
12/06/2007,12:00:00,41840,41865,41795,41820,2791
12/06/2007,12:15:00,41820,41860,41805,41805,2596
12/06/2007,12:30:00,41805,41825,41710,41780,1203
12/06/2007,12:45:00,41780,41835,41775,41825,1450
12/06/2007,13:00:00,41820,41840,41785,41825,872
12/06/2007,13:15:00,41830,41900,41800,41830,1211
12/06/2007,13:30:00,41825,41875,41815,41855,4835
12/06/2007,13:45:00,41860,41870,41820,41840,350
12/06/2007,14:00:00,41845,41930,41835,41910,397
12/06/2007,14:15:00,41915,41935,41835,41845,1032
12/06/2007,14:30:00,41840,41855,41800,41820,853
12/06/2007,14:45:00,41820,41825,41760,41775,1194
12/06/2007,15:00:00,41775,41810,41745,41800,573
12/06/2007,15:15:00,41790,41795,41725,41775,616
12/06/2007,15:30:00,41775,41830,41760,41830,1081
12/06/2007,15:45:00,41830,41835,41765,41770,2634
12/06/2007,16:00:00,41765,41795,41725,41745,1098
12/06/2007,16:15:00,41750,41750,41570,41595,1469
12/06/2007,16:30:00,41600,41685,41600,41665,1055
12/06/2007,16:45:00,41670,41700,41625,41625,1130
12/06/2007,17:00:00,41625,41650,41545,41645,1122
12/06/2007,17:15:00,41645,41775,41640,41715,1711
12/06/2007,17:30:00,41710,41760,41700,41740,395
13/06/2007,09:00:00,41565,41650,41505,41620,1703
13/06/2007,09:15:00,41620,41625,41500,41510,1199
13/06/2007,09:30:00,41505,41570,41455,41565,1586
13/06/2007,09:45:00,41565,41600,41530,41540,827
13/06/2007,10:00:00,41540,41605,41525,41590,686
13/06/2007,10:15:00,41585,41670,41585,41650,642
13/06/2007,10:30:00,41655,41690,41650,41670,843
13/06/2007,10:45:00,41665,41685,41635,41635,712
13/06/2007,11:00:00,41635,41650,41570,41600,1031
13/06/2007,11:15:00,41600,41640,41595,41615,578
13/06/2007,11:30:00,41615,41615,41530,41575,1330
13/06/2007,11:45:00,41575,41640,41575,41635,818
13/06/2007,12:00:00,41635,41680,41630,41665,329
13/06/2007,12:15:00,41670,41740,41670,41695,684
13/06/2007,12:30:00,41695,41705,41650,41660,326
13/06/2007,12:45:00,41660,41675,41650,41665,271
13/06/2007,13:00:00,41675,41710,41650,41700,350
13/06/2007,13:15:00,41695,41750,41695,41715,256
13/06/2007,13:30:00,41715,41735,41710,41730,223
13/06/2007,13:45:00,41730,41765,41720,41750,844
13/06/2007,14:00:00,41750,41795,41745,41770,586
13/06/2007,14:15:00,41770,41770,41735,41750,1442
13/06/2007,14:30:00,41750,41860,41645,41800,1387
13/06/2007,14:45:00,41800,41970,41795,41950,2221
13/06/2007,15:00:00,41950,42025,41905,41950,2338
13/06/2007,15:15:00,41950,41970,41870,41905,1677
13/06/2007,15:30:00,41910,41970,41900,41910,1657
13/06/2007,15:45:00,41925,41940,41875,41900,7729
13/06/2007,16:00:00,41905,41925,41850,41860,2001
13/06/2007,16:15:00,41865,41980,41850,41935,1287
13/06/2007,16:30:00,41940,41950,41905,41930,3721
13/06/2007,16:45:00,41935,41975,41935,41955,640
13/06/2007,17:00:00,41945,41960,41925,41935,840
13/06/2007,17:15:00,41935,41955,41895,41935,1735
13/06/2007,17:30:00,41925,41985,41920,41955,409
14/06/2007,09:00:00,42210,42385,42210,42335,2265
14/06/2007,09:15:00,42330,42335,42240,42245,1035
14/06/2007,09:30:00,42245,42285,42235,42280,666
14/06/2007,09:45:00,42285,42285,42240,42245,2158
14/06/2007,10:00:00,42245,42260,42215,42225,1807
14/06/2007,10:15:00,42225,42250,42200,42240,555
14/06/2007,10:30:00,42230,42300,42220,42270,2169
14/06/2007,10:45:00,42275,42275,42245,42260,730
14/06/2007,11:00:00,42260,42300,42240,42300,785
14/06/2007,11:15:00,42300,42315,42285,42295,933
14/06/2007,11:30:00,42300,42330,42290,42305,705
14/06/2007,11:45:00,42305,42310,42275,42280,351
14/06/2007,12:00:00,42275,42310,42260,42295,1307
14/06/2007,12:15:00,42300,42310,42290,42300,760
14/06/2007,12:30:00,42295,42320,42295,42310,484
14/06/2007,12:45:00,42310,42310,42290,42305,863
14/06/2007,13:00:00,42300,42305,42285,42285,226
14/06/2007,13:15:00,42290,42300,42285,42290,247
14/06/2007,13:30:00,42290,42315,42280,42310,277
14/06/2007,13:45:00,42310,42345,42305,42330,184
14/06/2007,14:00:00,42330,42335,42315,42330,178
14/06/2007,14:15:00,42325,42345,42295,42310,291
14/06/2007,14:30:00,42300,42300,42210,42280,1045
14/06/2007,14:45:00,42280,42315,42265,42285,458
14/06/2007,15:00:00,42285,42290,42265,42270,213
14/06/2007,15:15:00,42270,42290,42265,42290,175
14/06/2007,15:30:00,42290,42370,42265,42355,545
14/06/2007,15:45:00,42355,42435,42345,42410,1296
14/06/2007,16:00:00,42405,42420,42390,42410,895
14/06/2007,16:15:00,42405,42445,42395,42435,740
14/06/2007,16:30:00,42435,42605,42435,42545,1565
14/06/2007,16:45:00,42550,42585,42535,42580,639
14/06/2007,17:00:00,42585,42640,42520,42530,1725
14/06/2007,17:15:00,42530,42610,42525,42595,2895
14/06/2007,17:30:00,42595,42670,42590,42635,409
15/06/2007,09:00:00,42800,42875,42750,42770,348
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/04/2007,14:40:00,42790,42790,42775,42780,40
20/04/2007,15:00:00,42775,42875,42775,42845,739
20/04/2007,15:20:00,42845,42850,42775,42775,822
20/04/2007,15:40:00,42775,42860,42755,42775,933
20/04/2007,16:00:00,42775,42805,42750,42770,850
20/04/2007,16:20:00,42770,42825,42760,42780,686
20/04/2007,16:40:00,42780,42800,42725,42740,631
20/04/2007,17:00:00,42735,42770,42715,42735,677
20/04/2007,17:20:00,42730,42760,42700,42700,853
23/04/2007,09:00:00,42795,42915,42795,42900,1629
23/04/2007,09:20:00,42895,42895,42755,42800,1244
23/04/2007,09:40:00,42795,42795,42735,42750,1168
23/04/2007,10:00:00,42755,42830,42750,42800,641
23/04/2007,10:20:00,42800,42830,42755,42815,479
23/04/2007,10:40:00,42815,42830,42790,42805,346
23/04/2007,11:00:00,42805,42805,42740,42770,585
23/04/2007,11:20:00,42775,42795,42750,42770,467
23/04/2007,11:40:00,42770,42790,42740,42770,427
23/04/2007,12:00:00,42770,42805,42770,42790,236
23/04/2007,12:20:00,42790,42815,42785,42805,184
23/04/2007,12:40:00,42810,42835,42790,42815,268
23/04/2007,13:00:00,42810,42830,42805,42810,135
23/04/2007,13:20:00,42810,42825,42800,42815,114
23/04/2007,13:40:00,42815,42845,42815,42820,145
23/04/2007,14:00:00,42815,42820,42770,42780,170
23/04/2007,14:20:00,42775,42805,42765,42795,180
23/04/2007,14:40:00,42790,42790,42750,42785,299
23/04/2007,15:00:00,42785,42800,42750,42760,265
23/04/2007,15:20:00,42760,42815,42750,42790,469
23/04/2007,15:40:00,42795,42855,42780,42845,1043
23/04/2007,16:00:00,42845,42845,42795,42825,750
23/04/2007,16:20:00,42825,42850,42790,42845,697
23/04/2007,16:40:00,42850,42895,42840,42875,823
23/04/2007,17:00:00,42870,42885,42830,42860,455
23/04/2007,17:20:00,42860,42860,42810,42820,691
24/04/2007,09:00:00,42835,42880,42820,42850,1019
24/04/2007,09:20:00,42845,42865,42820,42820,413
24/04/2007,09:40:00,42815,42835,42780,42830,515
24/04/2007,10:00:00,42830,42830,42725,42730,820
24/04/2007,10:20:00,42735,42740,42650,42675,1273
24/04/2007,10:40:00,42680,42700,42550,42575,1609
24/04/2007,11:00:00,42570,42615,42510,42590,1795
24/04/2007,11:20:00,42595,42635,42585,42625,473
24/04/2007,11:40:00,42620,42625,42585,42615,294
24/04/2007,12:00:00,42620,42690,42610,42675,625
24/04/2007,12:20:00,42680,42690,42655,42670,649
24/04/2007,12:40:00,42675,42710,42665,42690,346
24/04/2007,13:00:00,42695,42705,42665,42695,169
24/04/2007,13:20:00,42695,42790,42690,42785,466
24/04/2007,13:40:00,42785,42785,42760,42780,268
24/04/2007,14:00:00,42785,42800,42745,42750,320
24/04/2007,14:20:00,42750,42755,42730,42745,206
24/04/2007,14:40:00,42750,42755,42685,42705,389
24/04/2007,15:00:00,42705,42775,42700,42765,388
24/04/2007,15:20:00,42765,42770,42720,42745,316
24/04/2007,15:40:00,42745,42755,42675,42705,543
24/04/2007,16:00:00,42705,42705,42550,42625,1933
24/04/2007,16:20:00,42620,42635,42520,42615,1700
24/04/2007,16:40:00,42615,42665,42585,42595,944
24/04/2007,17:00:00,42600,42675,42585,42635,958
24/04/2007,17:20:00,42640,42665,42625,42650,775
25/04/2007,09:00:00,42740,42855,42740,42820,1087
25/04/2007,09:20:00,42820,42875,42800,42870,722
25/04/2007,09:40:00,42870,42930,42830,42930,633
25/04/2007,10:00:00,42930,42975,42920,42960,927
25/04/2007,10:20:00,42960,42980,42920,42925,445
25/04/2007,10:40:00,42920,42955,42915,42945,431
25/04/2007,11:00:00,42940,42955,42900,42920,321
25/04/2007,11:20:00,42925,42965,42910,42960,157
25/04/2007,11:40:00,42960,42970,42940,42965,149
25/04/2007,12:00:00,42965,42965,42915,42940,229
25/04/2007,12:20:00,42940,42960,42930,42955,127
25/04/2007,12:40:00,42955,42975,42950,42970,217
25/04/2007,13:00:00,42975,43010,42965,43000,355
25/04/2007,13:20:00,43005,43005,42970,42985,140
25/04/2007,13:40:00,42980,42990,42955,42985,150
25/04/2007,14:00:00,42990,43025,42985,43010,336
25/04/2007,14:20:00,43010,43145,43005,43125,1162
25/04/2007,14:40:00,43130,43195,43130,43145,1054
25/04/2007,15:00:00,43145,43155,43125,43140,260
25/04/2007,15:20:00,43140,43215,43135,43145,746
25/04/2007,15:40:00,43140,43155,43100,43100,811
25/04/2007,16:00:00,43110,43140,42995,43040,1571
25/04/2007,16:20:00,43040,43100,43020,43100,875
25/04/2007,16:40:00,43100,43110,43040,43040,551
25/04/2007,17:00:00,43040,43105,43030,43075,603
25/04/2007,17:20:00,43070,43140,43060,43100,803
26/04/2007,09:00:00,43350,43350,43265,43270,1441
26/04/2007,09:20:00,43270,43325,43255,43305,631
26/04/2007,09:40:00,43305,43325,43275,43285,512
26/04/2007,10:00:00,43285,43285,43230,43255,520
26/04/2007,10:20:00,43250,43270,43225,43250,279
26/04/2007,10:40:00,43250,43260,43200,43205,558
26/04/2007,11:00:00,43210,43210,43165,43185,603
26/04/2007,11:20:00,43175,43180,43140,43170,624
26/04/2007,11:40:00,43170,43170,43125,43130,422
26/04/2007,12:00:00,43135,43180,43120,43180,392
26/04/2007,12:20:00,43180,43195,43170,43190,203
26/04/2007,12:40:00,43195,43215,43190,43195,162
26/04/2007,13:00:00,43190,43250,43190,43245,269
26/04/2007,13:20:00,43240,43260,43215,43255,165
26/04/2007,13:40:00,43255,43265,43245,43255,152
26/04/2007,14:00:00,43260,43260,43235,43255,238
26/04/2007,14:20:00,43260,43300,43235,43270,454
26/04/2007,14:40:00,43270,43270,43180,43205,475
26/04/2007,15:00:00,43200,43225,43200,43215,124
26/04/2007,15:20:00,43215,43245,43200,43235,385
26/04/2007,15:40:00,43235,43245,43045,43060,1521
26/04/2007,16:00:00,43060,43140,43040,43100,1510
26/04/2007,16:20:00,43100,43185,43045,43160,1155
26/04/2007,16:40:00,43160,43205,43145,43190,821
26/04/2007,17:00:00,43190,43215,43140,43210,781
26/04/2007,17:20:00,43210,43220,43150,43215,670
27/04/2007,09:00:00,43155,43225,43130,43180,723
27/04/2007,09:20:00,43185,43200,43070,43085,872
27/04/2007,09:40:00,43080,43105,43050,43095,745
27/04/2007,10:00:00,43095,43140,43095,43125,349
27/04/2007,10:20:00,43125,43125,43095,43100,271
27/04/2007,10:40:00,43105,43140,43080,43130,412
27/04/2007,11:00:00,43130,43150,43085,43095,387
27/04/2007,11:20:00,43090,43105,43040,43045,409
27/04/2007,11:40:00,43045,43060,43015,43035,537
27/04/2007,12:00:00,43035,43095,43035,43070,372
27/04/2007,12:20:00,43075,43090,43065,43070,149
27/04/2007,12:40:00,43070,43085,43060,43085,159
27/04/2007,13:00:00,43080,43085,43055,43065,153
27/04/2007,13:20:00,43065,43065,43040,43050,113
27/04/2007,13:40:00,43045,43050,43030,43040,171
27/04/2007,14:00:00,43045,43065,43045,43060,146
27/04/2007,14:20:00,43065,43095,42870,42900,1862
27/04/2007,14:40:00,42900,42915,42840,42890,1370
27/04/2007,15:00:00,42890,42925,42865,42910,655
27/04/2007,15:20:00,42910,42910,42845,42855,624
27/04/2007,15:40:00,42860,42920,42835,42895,720
27/04/2007,16:00:00,42895,43005,42895,42995,1180
27/04/2007,16:20:00,42990,43035,42965,42975,958
27/04/2007,16:40:00,42975,42985,42905,42955,929
27/04/2007,17:00:00,42960,43015,42950,43010,686
27/04/2007,17:20:00,43005,43035,42960,42970,650
30/04/2007,09:00:00,42980,43070,42880,43025,682
30/04/2007,09:20:00,43025,43065,43020,43055,358
30/04/2007,09:40:00,43060,43150,43060,43150,699
30/04/2007,10:00:00,43145,43200,43130,43145,524
30/04/2007,10:20:00,43145,43165,43105,43105,239
30/04/2007,10:40:00,43105,43155,43100,43145,353
30/04/2007,11:00:00,43150,43220,43140,43195,470
30/04/2007,11:20:00,43195,43210,43175,43195,249
30/04/2007,11:40:00,43195,43195,43155,43155,172
30/04/2007,12:00:00,43160,43175,43145,43150,150
30/04/2007,12:20:00,43150,43150,43105,43120,184
30/04/2007,12:40:00,43120,43170,43120,43150,193
30/04/2007,13:00:00,43150,43170,43140,43170,91
30/04/2007,13:20:00,43160,43180,43160,43170,95
30/04/2007,13:40:00,43165,43165,43140,43145,77
30/04/2007,14:00:00,43145,43165,43145,43155,81
30/04/2007,14:20:00,43155,43240,43150,43190,708
30/04/2007,14:40:00,43190,43200,43140,43150,357
30/04/2007,15:00:00,43150,43160,43100,43115,355
30/04/2007,15:20:00,43110,43140,43070,43110,852
30/04/2007,15:40:00,43105,43155,43070,43155,1032
30/04/2007,16:00:00,43160,43200,43125,43190,1080
30/04/2007,16:20:00,43195,43195,43145,43175,575
30/04/2007,16:40:00,43180,43195,43140,43170,563
30/04/2007,17:00:00,43170,43170,43110,43135,507
30/04/2007,17:20:00,43130,43135,43065,43085,808
02/05/2007,09:00:00,43230,43300,43195,43265,1511
02/05/2007,09:20:00,43265,43315,43250,43300,691
02/05/2007,09:40:00,43300,43315,43250,43250,656
02/05/2007,10:00:00,43255,43345,43245,43335,620
02/05/2007,10:20:00,43335,43350,43290,43310,437
02/05/2007,10:40:00,43315,43320,43285,43305,361
02/05/2007,11:00:00,43305,43310,43285,43300,189
02/05/2007,11:20:00,43300,43310,43275,43285,192
02/05/2007,11:40:00,43280,43280,43250,43265,349
02/05/2007,12:00:00,43270,43270,43200,43210,450
02/05/2007,12:20:00,43210,43230,43175,43180,289
02/05/2007,12:40:00,43180,43185,43160,43165,343
02/05/2007,13:00:00,43170,43200,43170,43185,249
02/05/2007,13:20:00,43185,43195,43135,43150,268
02/05/2007,13:40:00,43145,43170,43145,43160,136
02/05/2007,14:00:00,43160,43175,43125,43130,427
02/05/2007,14:20:00,43130,43150,43110,43125,502
02/05/2007,14:40:00,43120,43135,43085,43085,432
02/05/2007,15:00:00,43085,43095,43015,43050,924
02/05/2007,15:20:00,43050,43110,43040,43110,534
02/05/2007,15:40:00,43110,43135,43100,43120,693
02/05/2007,16:00:00,43130,43190,43125,43150,805
02/05/2007,16:20:00,43145,43175,43135,43175,528
02/05/2007,16:40:00,43180,43210,43175,43195,576
02/05/2007,17:00:00,43195,43195,43135,43140,615
02/05/2007,17:20:00,43140,43175,43135,43160,708
03/05/2007,09:00:00,43230,43320,43225,43275,1121
03/05/2007,09:20:00,43270,43280,43165,43180,790
03/05/2007,09:40:00,43180,43195,43165,43170,488
03/05/2007,10:00:00,43170,43170,43020,43035,1155
03/05/2007,10:20:00,43035,43045,42870,42895,1878
03/05/2007,10:40:00,42895,42955,42865,42950,1198
03/05/2007,11:00:00,42945,42990,42920,42985,597
03/05/2007,11:20:00,42985,42990,42955,42965,475
03/05/2007,11:40:00,42960,42975,42920,42925,544
03/05/2007,12:00:00,42925,42945,42900,42905,370
03/05/2007,12:20:00,42905,42955,42885,42935,268
03/05/2007,12:40:00,42935,42960,42915,42950,220
03/05/2007,13:00:00,42950,42970,42930,42940,103
03/05/2007,13:20:00,42950,42975,42945,42970,188
03/05/2007,13:40:00,42970,42980,42925,42930,168
03/05/2007,14:00:00,42930,42935,42885,42905,216
03/05/2007,14:20:00,42910,43055,42870,43030,1163
03/05/2007,14:40:00,43035,43130,43020,43090,1005
03/05/2007,15:00:00,43095,43135,43060,43060,693
03/05/2007,15:20:00,43060,43085,43010,43035,1746
03/05/2007,15:40:00,43040,43040,42965,43000,706
03/05/2007,16:00:00,43005,43065,42925,42965,1277
03/05/2007,16:20:00,42965,43000,42935,42955,802
03/05/2007,16:40:00,42960,43030,42960,43010,769
03/05/2007,17:00:00,43020,43025,42970,43000,654
03/05/2007,17:20:00,42990,43020,42970,42985,642
04/05/2007,09:00:00,43060,43120,43045,43070,1162
04/05/2007,09:20:00,43070,43155,43060,43140,696
04/05/2007,09:40:00,43140,43190,43115,43120,739
04/05/2007,10:00:00,43120,43125,43090,43105,389
04/05/2007,10:20:00,43105,43120,43090,43105,326
04/05/2007,10:40:00,43105,43230,43105,43215,933
04/05/2007,11:00:00,43205,43225,43180,43220,389
04/05/2007,11:20:00,43220,43235,43205,43225,239
04/05/2007,11:40:00,43220,43295,43220,43290,978
04/05/2007,12:00:00,43290,43340,43280,43280,1145
04/05/2007,12:20:00,43280,43290,43265,43265,628
04/05/2007,12:40:00,43260,43265,43255,43260,387
04/05/2007,13:00:00,43260,43260,43235,43255,189
04/05/2007,13:20:00,43255,43265,43240,43260,658
04/05/2007,13:40:00,43255,43270,43240,43260,222
04/05/2007,14:00:00,43265,43285,43255,43285,668
04/05/2007,14:20:00,43285,43330,43205,43235,1120
04/05/2007,14:40:00,43230,43260,43190,43195,990
04/05/2007,15:00:00,43205,43265,43195,43265,953
04/05/2007,15:20:00,43265,43265,43175,43185,1051
04/05/2007,15:40:00,43185,43265,43175,43245,746
04/05/2007,16:00:00,43245,43305,43225,43300,646
04/05/2007,16:20:00,43295,43335,43265,43275,874
04/05/2007,16:40:00,43275,43285,43250,43280,574
04/05/2007,17:00:00,43280,43295,43240,43265,567
04/05/2007,17:20:00,43265,43285,43240,43250,999
07/05/2007,09:00:00,43385,43390,43285,43315,827
07/05/2007,09:20:00,43310,43325,43240,43240,550
07/05/2007,09:40:00,43240,43240,43105,43125,1044
07/05/2007,10:00:00,43130,43155,43090,43155,741
07/05/2007,10:20:00,43155,43220,43150,43180,476
07/05/2007,10:40:00,43180,43200,43170,43195,200
07/05/2007,11:00:00,43195,43235,43190,43220,208
07/05/2007,11:20:00,43220,43230,43200,43205,140
07/05/2007,11:40:00,43205,43215,43200,43210,77
07/05/2007,12:00:00,43210,43230,43195,43200,185
07/05/2007,12:20:00,43200,43225,43200,43215,65
07/05/2007,12:40:00,43210,43215,43200,43215,121
07/05/2007,13:00:00,43215,43280,43215,43270,422
07/05/2007,13:20:00,43270,43280,43255,43255,136
07/05/2007,13:40:00,43255,43265,43235,43245,80
07/05/2007,14:00:00,43245,43260,43240,43240,98
07/05/2007,14:20:00,43235,43260,43235,43250,98
07/05/2007,14:40:00,43245,43255,43215,43235,210
07/05/2007,15:00:00,43240,43260,43240,43240,97
07/05/2007,15:20:00,43240,43270,43230,43255,246
07/05/2007,15:40:00,43255,43280,43225,43245,326
07/05/2007,16:00:00,43240,43250,43205,43220,340
07/05/2007,16:20:00,43220,43245,43215,43230,261
07/05/2007,16:40:00,43235,43255,43225,43245,271
07/05/2007,17:00:00,43250,43260,43220,43255,376
07/05/2007,17:20:00,43250,43275,43235,43270,477
08/05/2007,09:00:00,43230,43235,43100,43115,953
08/05/2007,09:20:00,43115,43140,43055,43070,1121
08/05/2007,09:40:00,43075,43090,42990,43025,1236
08/05/2007,10:00:00,43030,43090,43015,43045,631
08/05/2007,10:20:00,43045,43060,43005,43020,2573
08/05/2007,10:40:00,43020,43085,43020,43070,536
08/05/2007,11:00:00,43065,43070,43025,43030,501
08/05/2007,11:20:00,43035,43035,42965,42990,781
08/05/2007,11:40:00,42990,42990,42795,42805,1738
08/05/2007,12:00:00,42800,42845,42780,42840,931
08/05/2007,12:20:00,42835,42845,42800,42820,314
08/05/2007,12:40:00,42825,42825,42745,42745,618
08/05/2007,13:00:00,42745,42770,42660,42680,726
08/05/2007,13:20:00,42680,42690,42645,42675,684
08/05/2007,13:40:00,42675,42725,42670,42720,384
08/05/2007,14:00:00,42725,42790,42720,42770,372
08/05/2007,14:20:00,42770,42780,42760,42770,271
08/05/2007,14:40:00,42770,42830,42760,42805,549
08/05/2007,15:00:00,42810,42845,42800,42815,481
08/05/2007,15:20:00,42805,42830,42770,42820,511
08/05/2007,15:40:00,42820,42855,42790,42805,826
08/05/2007,16:00:00,42805,42845,42765,42790,833
08/05/2007,16:20:00,42785,42870,42770,42850,848
08/05/2007,16:40:00,42850,42945,42810,42930,905
08/05/2007,17:00:00,42930,42945,42875,42935,969
08/05/2007,17:20:00,42935,42990,42920,42980,1047
09/05/2007,09:00:00,43000,43275,43000,43200,1768
09/05/2007,09:20:00,43205,43220,43135,43150,890
09/05/2007,09:40:00,43150,43230,43150,43210,528
09/05/2007,10:00:00,43205,43205,43135,43195,491
09/05/2007,10:20:00,43195,43195,43155,43165,214
09/05/2007,10:40:00,43160,43165,43130,43130,274
09/05/2007,11:00:00,43130,43135,43080,43090,612
09/05/2007,11:20:00,43090,43095,43055,43065,467
09/05/2007,11:40:00,43065,43125,43065,43080,414
09/05/2007,12:00:00,43075,43090,43030,43040,1520
09/05/2007,12:20:00,43040,43115,43040,43110,296
09/05/2007,12:40:00,43110,43120,43035,43050,349
09/05/2007,13:00:00,43050,43065,43025,43060,335
09/05/2007,13:20:00,43060,43065,43045,43045,63
09/05/2007,13:40:00,43050,43060,43015,43025,159
09/05/2007,14:00:00,43020,43020,42955,43005,658
09/05/2007,14:20:00,43005,43080,42990,43070,580
09/05/2007,14:40:00,43070,43115,43065,43105,627
09/05/2007,15:00:00,43110,43175,43090,43170,696
09/05/2007,15:20:00,43170,43175,43105,43155,748
09/05/2007,15:40:00,43160,43240,43130,43180,920
09/05/2007,16:00:00,43185,43265,43180,43200,922
09/05/2007,16:20:00,43195,43225,43140,43155,811
09/05/2007,16:40:00,43150,43170,43095,43120,715
09/05/2007,17:00:00,43120,43175,43120,43145,702
09/05/2007,17:20:00,43150,43170,43125,43150,762
10/05/2007,09:00:00,43240,43295,43205,43235,961
10/05/2007,09:20:00,43235,43235,43135,43160,1044
10/05/2007,09:40:00,43160,43195,43125,43195,710
10/05/2007,10:00:00,43195,43250,43180,43210,522
10/05/2007,10:20:00,43215,43225,43115,43125,775
10/05/2007,10:40:00,43125,43130,43035,43040,780
10/05/2007,11:00:00,43040,43040,42950,43000,1052
10/05/2007,11:20:00,43000,43020,42980,42990,745
10/05/2007,11:40:00,42985,43000,42970,42995,916
10/05/2007,12:00:00,43000,43035,42995,43030,383
10/05/2007,12:20:00,43025,43035,43000,43000,253
10/05/2007,12:40:00,43000,43015,42915,42950,380
10/05/2007,13:00:00,42960,42985,42915,42960,832
10/05/2007,13:20:00,42960,42995,42950,42985,330
10/05/2007,13:40:00,42980,42990,42945,42960,551
10/05/2007,14:00:00,42960,42965,42935,42960,372
10/05/2007,14:20:00,42960,43005,42955,42975,516
10/05/2007,14:40:00,42970,43025,42945,43020,561
10/05/2007,15:00:00,43020,43035,42965,42970,434
10/05/2007,15:20:00,42965,43000,42950,42985,434
10/05/2007,15:40:00,42985,42985,42895,42935,3173
10/05/2007,16:00:00,42930,42995,42910,42990,958
10/05/2007,16:20:00,42990,43025,42960,42990,601
10/05/2007,16:40:00,42990,43025,42980,42980,537
10/05/2007,17:00:00,42980,42990,42790,42820,1279
10/05/2007,17:20:00,42820,42830,42685,42730,2038
11/05/2007,09:00:00,42600,42645,42505,42615,1751
11/05/2007,09:20:00,42610,42620,42515,42550,909
11/05/2007,09:40:00,42545,42600,42530,42580,765
11/05/2007,10:00:00,42585,42595,42425,42455,1334
11/05/2007,10:20:00,42455,42480,42330,42385,1678
11/05/2007,10:40:00,42385,42435,42370,42415,831
11/05/2007,11:00:00,42415,42465,42400,42430,907
11/05/2007,11:20:00,42435,42540,42425,42495,847
11/05/2007,11:40:00,42495,42525,42485,42520,443
11/05/2007,12:00:00,42525,42590,42495,42530,875
11/05/2007,12:20:00,42530,42630,42525,42575,819
11/05/2007,12:40:00,42575,42610,42535,42535,288
11/05/2007,13:00:00,42535,42565,42480,42510,402
11/05/2007,13:20:00,42515,42545,42515,42515,204
11/05/2007,13:40:00,42515,42535,42505,42530,68
11/05/2007,14:00:00,42535,42600,42525,42565,254
11/05/2007,14:20:00,42565,42710,42485,42655,1807
11/05/2007,14:40:00,42655,42665,42570,42665,1416
11/05/2007,15:00:00,42660,42675,42620,42640,1425
11/05/2007,15:20:00,42645,42690,42630,42660,1198
11/05/2007,15:40:00,42665,42705,42610,42635,2405
11/05/2007,16:00:00,42635,42770,42595,42760,2103
11/05/2007,16:20:00,42760,42790,42720,42770,1490
11/05/2007,16:40:00,42765,42890,42755,42885,1299
11/05/2007,17:00:00,42885,42905,42840,42850,1295
11/05/2007,17:20:00,42850,42905,42820,42895,933
14/05/2007,09:00:00,43050,43220,43045,43080,2001
14/05/2007,09:20:00,43075,43090,43020,43040,622
14/05/2007,09:40:00,43035,43155,43025,43100,868
14/05/2007,10:00:00,43100,43115,43055,43070,610
14/05/2007,10:20:00,43075,43090,43040,43085,620
14/05/2007,10:40:00,43085,43105,43075,43080,406
14/05/2007,11:00:00,43075,43090,43010,43015,685
14/05/2007,11:20:00,43010,43010,42925,42925,1480
14/05/2007,11:40:00,42925,42940,42875,42875,2020
14/05/2007,12:00:00,42875,42925,42840,42905,942
14/05/2007,12:20:00,42910,42950,42875,42885,371
14/05/2007,12:40:00,42885,42945,42880,42925,336
14/05/2007,13:00:00,42925,42930,42910,42920,111
14/05/2007,13:20:00,42920,42925,42895,42920,194
14/05/2007,13:40:00,42920,42975,42915,42945,387
14/05/2007,14:00:00,42950,42985,42950,42975,291
14/05/2007,14:20:00,42970,43015,42940,43000,668
14/05/2007,14:40:00,42995,43015,42975,42990,290
14/05/2007,15:00:00,42990,43010,42955,42955,300
14/05/2007,15:20:00,42955,43015,42945,43000,414
14/05/2007,15:40:00,43000,43010,42965,42970,341
14/05/2007,16:00:00,42975,42980,42910,42920,870
14/05/2007,16:20:00,42915,42915,42810,42885,3751
14/05/2007,16:40:00,42885,42935,42885,42915,753
14/05/2007,17:00:00,42915,42920,42810,42915,1004
14/05/2007,17:20:00,42920,42940,42890,42930,827
15/05/2007,09:00:00,42800,42930,42770,42930,1556
15/05/2007,09:20:00,42930,42980,42900,42900,858
15/05/2007,09:40:00,42895,42935,42865,42935,661
15/05/2007,10:00:00,42930,42955,42905,42935,534
15/05/2007,10:20:00,42930,43080,42930,43060,1107
15/05/2007,10:40:00,43065,43065,43010,43030,497
15/05/2007,11:00:00,43030,43030,42955,42965,981
15/05/2007,11:20:00,42970,43040,42965,43040,1372
15/05/2007,11:40:00,43035,43050,43015,43035,1304
15/05/2007,12:00:00,43035,43045,42980,42990,518
15/05/2007,12:20:00,42990,43000,42980,42985,414
15/05/2007,12:40:00,42990,42990,42955,42955,238
15/05/2007,13:00:00,42955,42965,42920,42935,382
15/05/2007,13:20:00,42940,42945,42895,42940,382
15/05/2007,13:40:00,42940,42960,42935,42945,228
15/05/2007,14:00:00,42950,42955,42935,42950,164
15/05/2007,14:20:00,42955,43630,42890,43125,2944
15/05/2007,14:40:00,43135,43180,43110,43115,1181
15/05/2007,15:00:00,43110,43125,43050,43100,1840
15/05/2007,15:20:00,43095,43140,43060,43095,612
15/05/2007,15:40:00,43095,43135,42985,43070,1112
15/05/2007,16:00:00,43070,43225,43055,43215,1699
15/05/2007,16:20:00,43215,43245,43140,43150,1384
15/05/2007,16:40:00,43150,43250,43145,43190,1727
15/05/2007,17:00:00,43185,43260,43165,43235,3293
15/05/2007,17:20:00,43230,43340,43220,43335,1192
16/05/2007,09:00:00,43165,43235,43130,43130,1359
16/05/2007,09:20:00,43125,43165,43095,43145,809
16/05/2007,09:40:00,43145,43195,43130,43175,511
16/05/2007,10:00:00,43175,43270,43165,43205,1053
16/05/2007,10:20:00,43210,43285,43200,43205,476
16/05/2007,10:40:00,43205,43215,43135,43160,640
16/05/2007,11:00:00,43160,43220,43150,43200,642
16/05/2007,11:20:00,43205,43210,43175,43195,306
16/05/2007,11:40:00,43195,43210,43135,43150,340
16/05/2007,12:00:00,43150,43180,43125,43160,505
16/05/2007,12:20:00,43160,43175,43155,43170,143
16/05/2007,12:40:00,43170,43175,43125,43130,205
16/05/2007,13:00:00,43130,43145,43115,43145,203
16/05/2007,13:20:00,43150,43155,43125,43150,140
16/05/2007,13:40:00,43150,43180,43130,43170,228
16/05/2007,14:00:00,43170,43195,43160,43180,190
16/05/2007,14:20:00,43175,43235,43120,43180,823
16/05/2007,14:40:00,43185,43185,43150,43165,272
16/05/2007,15:00:00,43170,43230,43140,43205,530
16/05/2007,15:20:00,43205,43220,43150,43200,1038
16/05/2007,15:40:00,43200,43225,43170,43190,933
16/05/2007,16:00:00,43190,43215,43155,43185,735
16/05/2007,16:20:00,43185,43195,43090,43120,1143
16/05/2007,16:40:00,43115,43145,43050,43100,1591
16/05/2007,17:00:00,43100,43120,43020,43090,1169
16/05/2007,17:20:00,43095,43120,43060,43100,967
17/05/2007,09:00:00,43250,43255,43175,43235,919
17/05/2007,09:20:00,43235,43240,43115,43125,757
17/05/2007,09:40:00,43125,43145,43080,43145,737
17/05/2007,10:00:00,43145,43160,43090,43120,555
17/05/2007,10:20:00,43115,43165,43110,43155,278
17/05/2007,10:40:00,43150,43175,43150,43170,321
17/05/2007,11:00:00,43170,43210,43170,43185,672
17/05/2007,11:20:00,43185,43205,43185,43200,242
17/05/2007,11:40:00,43200,43210,43190,43195,209
17/05/2007,12:00:00,43195,43220,43185,43200,252
17/05/2007,12:20:00,43195,43210,43180,43200,185
17/05/2007,12:40:00,43200,43240,43190,43225,495
17/05/2007,13:00:00,43230,43250,43225,43240,367
17/05/2007,13:20:00,43230,43235,43220,43225,56
17/05/2007,13:40:00,43220,43245,43220,43230,140
17/05/2007,14:00:00,43235,43240,43210,43225,147
17/05/2007,14:20:00,43230,43275,43155,43165,612
17/05/2007,14:40:00,43165,43185,43145,43180,455
17/05/2007,15:00:00,43180,43190,43145,43180,279
17/05/2007,15:20:00,43185,43210,43160,43180,541
17/05/2007,15:40:00,43185,43205,43145,43165,832
17/05/2007,16:00:00,43165,43220,43145,43185,862
17/05/2007,16:20:00,43190,43210,43165,43185,557
17/05/2007,16:40:00,43180,43195,43145,43190,842
17/05/2007,17:00:00,43185,43200,43170,43175,909
17/05/2007,17:20:00,43175,43230,43170,43230,613
18/05/2007,09:00:00,43225,43365,43225,43330,1655
18/05/2007,09:20:00,43325,43460,43315,43440,1273
18/05/2007,09:40:00,43440,43565,43410,43530,1192
18/05/2007,10:00:00,43530,43615,43520,43600,1252
18/05/2007,10:20:00,43600,43620,43540,43585,724
18/05/2007,10:40:00,43580,43580,43530,43530,356
18/05/2007,11:00:00,43535,43565,43505,43565,740
18/05/2007,11:20:00,43570,43605,43535,43565,467
18/05/2007,11:40:00,43560,43605,43535,43540,473
18/05/2007,12:00:00,43540,43540,43495,43525,476
18/05/2007,12:20:00,43525,43575,43475,43550,633
18/05/2007,12:40:00,43555,43570,43530,43545,265
18/05/2007,13:00:00,43545,43565,43525,43545,176
18/05/2007,13:20:00,43545,43565,43535,43560,111
18/05/2007,13:40:00,43560,43575,43545,43565,173
18/05/2007,14:00:00,43570,43580,43555,43580,128
18/05/2007,14:20:00,43580,43620,43565,43595,484
18/05/2007,14:40:00,43595,43600,43550,43585,258
18/05/2007,15:00:00,43590,43650,43570,43595,652
18/05/2007,15:20:00,43595,43645,43590,43605,449
18/05/2007,15:40:00,43610,43650,43600,43640,530
18/05/2007,16:00:00,43645,43770,43645,43730,1598
18/05/2007,16:20:00,43730,43775,43725,43745,970
18/05/2007,16:40:00,43745,43765,43720,43735,669
18/05/2007,17:00:00,43735,43810,43725,43790,862
18/05/2007,17:20:00,43790,43800,43725,43760,904
21/05/2007,09:00:00,43900,43905,43655,43655,2304
21/05/2007,09:20:00,43650,43730,43650,43685,791
21/05/2007,09:40:00,43685,43825,43655,43795,871
21/05/2007,10:00:00,43795,43800,43695,43725,597
21/05/2007,10:20:00,43725,43745,43700,43730,487
21/05/2007,10:40:00,43730,43760,43710,43720,428
21/05/2007,11:00:00,43715,43750,43650,43660,591
21/05/2007,11:20:00,43660,43690,43640,43650,448
21/05/2007,11:40:00,43655,43655,43625,43650,491
21/05/2007,12:00:00,43645,43665,43640,43655,404
21/05/2007,12:20:00,43660,43705,43645,43670,368
21/05/2007,12:40:00,43665,43675,43645,43655,187
21/05/2007,13:00:00,43655,43660,43615,43660,474
21/05/2007,13:20:00,43660,43695,43660,43675,172
21/05/2007,13:40:00,43675,43725,43675,43700,306
21/05/2007,14:00:00,43700,43770,43695,43755,556
21/05/2007,14:20:00,43750,43760,43715,43720,273
21/05/2007,14:40:00,43720,43745,43700,43700,292
21/05/2007,15:00:00,43700,43705,43665,43700,256
21/05/2007,15:20:00,43700,43730,43690,43720,1154
21/05/2007,15:40:00,43720,43740,43675,43695,516
21/05/2007,16:00:00,43690,43745,43680,43685,601
21/05/2007,16:20:00,43685,43705,43660,43675,441
21/05/2007,16:40:00,43680,43705,43645,43700,817
21/05/2007,17:00:00,43700,43705,43630,43640,895
21/05/2007,17:20:00,43640,43675,43605,43625,1024
22/05/2007,09:00:00,43685,43735,43660,43680,1195
22/05/2007,09:20:00,43675,43705,43595,43610,1010
22/05/2007,09:40:00,43610,43625,43480,43615,1520
22/05/2007,10:00:00,43615,43645,43565,43635,760
22/05/2007,10:20:00,43635,43655,43615,43620,558
22/05/2007,10:40:00,43620,43695,43620,43690,491
22/05/2007,11:00:00,43690,43735,43660,43685,1060
22/05/2007,11:20:00,43685,43700,43670,43695,365
22/05/2007,11:40:00,43695,43700,43645,43650,387
22/05/2007,12:00:00,43650,43685,43650,43685,323
22/05/2007,12:20:00,43685,43685,43635,43650,169
22/05/2007,12:40:00,43650,43650,43620,43630,179
22/05/2007,13:00:00,43635,43640,43615,43635,643
22/05/2007,13:20:00,43635,43655,43630,43650,105
22/05/2007,13:40:00,43655,43685,43645,43680,171
22/05/2007,14:00:00,43685,43685,43660,43660,130
22/05/2007,14:20:00,43655,43670,43630,43630,223
22/05/2007,14:40:00,43630,43660,43630,43660,141
22/05/2007,15:00:00,43660,43680,43630,43630,337
22/05/2007,15:20:00,43630,43630,43570,43580,608
22/05/2007,15:40:00,43580,43605,43540,43560,864
22/05/2007,16:00:00,43555,43605,43445,43445,1410
22/05/2007,16:20:00,43460,43525,43445,43505,933
22/05/2007,16:40:00,43510,43530,43465,43495,608
22/05/2007,17:00:00,43500,43500,43385,43410,1378
22/05/2007,17:20:00,43405,43460,43390,43445,824
23/05/2007,09:00:00,43440,43515,43395,43455,1085
23/05/2007,09:20:00,43455,43525,43430,43510,536
23/05/2007,09:40:00,43515,43555,43515,43520,718
23/05/2007,10:00:00,43525,43565,43515,43560,498
23/05/2007,10:20:00,43560,43580,43515,43515,404
23/05/2007,10:40:00,43515,43590,43505,43580,664
23/05/2007,11:00:00,43580,43615,43550,43605,481
23/05/2007,11:20:00,43605,43620,43580,43585,386
23/05/2007,11:40:00,43585,43615,43555,43555,335
23/05/2007,12:00:00,43560,43565,43535,43560,1224
23/05/2007,12:20:00,43560,43590,43560,43590,127
23/05/2007,12:40:00,43590,43590,43570,43585,138
23/05/2007,13:00:00,43580,43605,43575,43605,139
23/05/2007,13:20:00,43605,43615,43590,43600,142
23/05/2007,13:40:00,43600,43640,43595,43630,256
23/05/2007,14:00:00,43625,43680,43610,43670,384
23/05/2007,14:20:00,43665,43720,43665,43715,527
23/05/2007,14:40:00,43715,43750,43715,43740,454
23/05/2007,15:00:00,43740,43740,43680,43685,407
23/05/2007,15:20:00,43685,43700,43655,43660,610
23/05/2007,15:40:00,43665,43705,43635,43675,724
23/05/2007,16:00:00,43675,43725,43670,43700,608
23/05/2007,16:20:00,43700,43710,43670,43685,360
23/05/2007,16:40:00,43680,43715,43665,43690,368
23/05/2007,17:00:00,43690,43690,43630,43635,644
23/05/2007,17:20:00,43635,43695,43635,43695,664
24/05/2007,09:00:00,43485,43570,43445,43465,1376
24/05/2007,09:20:00,43460,43465,43290,43325,1678
24/05/2007,09:40:00,43320,43320,43085,43175,3350
24/05/2007,10:00:00,43185,43210,43135,43175,1008
24/05/2007,10:20:00,43170,43235,43145,43215,635
24/05/2007,10:40:00,43215,43270,43180,43260,639
24/05/2007,11:00:00,43260,43295,43250,43270,804
24/05/2007,11:20:00,43270,43280,43230,43240,352
24/05/2007,11:40:00,43235,43270,43225,43235,160
24/05/2007,12:00:00,43235,43250,43200,43205,241
24/05/2007,12:20:00,43205,43240,43200,43205,161
24/05/2007,12:40:00,43205,43240,43200,43225,108
24/05/2007,13:00:00,43230,43245,43220,43220,154
24/05/2007,13:20:00,43215,43225,43175,43185,219
24/05/2007,13:40:00,43180,43190,43150,43165,294
24/05/2007,14:00:00,43165,43195,43150,43190,146
24/05/2007,14:20:00,43190,43295,43185,43245,703
24/05/2007,14:40:00,43240,43340,43230,43305,652
24/05/2007,15:00:00,43305,43340,43275,43280,302
24/05/2007,15:20:00,43275,43285,43210,43225,375
24/05/2007,15:40:00,43225,43310,43225,43300,630
24/05/2007,16:00:00,43305,43455,43305,43380,1720
24/05/2007,16:20:00,43385,43400,43330,43335,1610
24/05/2007,16:40:00,43335,43345,43175,43180,1255
24/05/2007,17:00:00,43180,43215,43085,43100,1919
24/05/2007,17:20:00,43105,43130,43005,43015,1703
25/05/2007,09:00:00,42915,43015,42845,42990,1576
25/05/2007,09:20:00,42995,43000,42885,42950,1061
25/05/2007,09:40:00,42950,43000,42925,42995,521
25/05/2007,10:00:00,42990,43100,42980,42985,1056
25/05/2007,10:20:00,42985,43010,42930,42960,512
25/05/2007,10:40:00,42965,42980,42875,42915,1365
25/05/2007,11:00:00,42900,42920,42835,42875,735
25/05/2007,11:20:00,42875,42950,42870,42950,466
25/05/2007,11:40:00,42950,42985,42925,42970,1320
25/05/2007,12:00:00,42965,42970,42940,42965,217
25/05/2007,12:20:00,42960,42975,42925,42960,178
25/05/2007,12:40:00,42955,42955,42910,42930,89
25/05/2007,13:00:00,42930,42955,42920,42955,120
25/05/2007,13:20:00,42960,43000,42955,42985,178
25/05/2007,13:40:00,42985,43025,42985,43015,181
25/05/2007,14:00:00,43020,43125,43020,43065,651
25/05/2007,14:20:00,43060,43100,43045,43080,207
25/05/2007,14:40:00,43090,43090,43045,43045,203
25/05/2007,15:00:00,43040,43040,42995,43015,261
25/05/2007,15:20:00,43020,43065,42995,43010,506
25/05/2007,15:40:00,43010,43085,43005,43045,788
25/05/2007,16:00:00,43040,43125,42995,43095,1241
25/05/2007,16:20:00,43090,43145,43050,43135,792
25/05/2007,16:40:00,43140,43155,43065,43095,801
25/05/2007,17:00:00,43095,43150,43090,43135,557
25/05/2007,17:20:00,43135,43165,43095,43150,681
28/05/2007,09:00:00,43150,43285,43150,43280,593
28/05/2007,09:20:00,43280,43310,43270,43270,232
28/05/2007,09:40:00,43275,43280,43250,43260,113
28/05/2007,10:00:00,43260,43275,43255,43265,88
28/05/2007,10:20:00,43265,43265,43245,43255,131
28/05/2007,10:40:00,43260,43270,43255,43265,101
28/05/2007,11:00:00,43270,43270,43220,43225,157
28/05/2007,11:20:00,43225,43230,43200,43220,136
28/05/2007,11:40:00,43215,43215,43100,43110,462
28/05/2007,12:00:00,43115,43125,43050,43060,442
28/05/2007,12:20:00,43055,43080,43025,43065,301
28/05/2007,12:40:00,43060,43105,43055,43090,235
28/05/2007,13:00:00,43090,43090,43080,43085,35
28/05/2007,13:20:00,43085,43100,43080,43080,42
28/05/2007,13:40:00,43080,43085,43080,43080,17
28/05/2007,14:00:00,43080,43085,43070,43070,43
28/05/2007,14:20:00,43070,43080,43060,43075,62
28/05/2007,14:40:00,43075,43075,43070,43070,21
28/05/2007,15:00:00,43070,43070,43045,43070,75
28/05/2007,15:20:00,43070,43080,43065,43080,54
28/05/2007,15:40:00,43085,43135,43085,43125,223
28/05/2007,16:00:00,43125,43140,43125,43135,133
28/05/2007,16:20:00,43135,43160,43125,43155,157
28/05/2007,16:40:00,43155,43215,43155,43185,261
28/05/2007,17:00:00,43190,43235,43190,43225,280
28/05/2007,17:20:00,43225,43275,43215,43260,462
29/05/2007,09:00:00,43305,43335,43230,43260,896
29/05/2007,09:20:00,43270,43280,43195,43270,746
29/05/2007,09:40:00,43270,43270,43140,43155,753
29/05/2007,10:00:00,43155,43185,43115,43160,647
29/05/2007,10:20:00,43160,43175,43120,43155,446
29/05/2007,10:40:00,43160,43185,43150,43185,152
29/05/2007,11:00:00,43185,43215,43175,43205,292
29/05/2007,11:20:00,43205,43260,43190,43225,292
29/05/2007,11:40:00,43225,43240,43185,43200,221
29/05/2007,12:00:00,43200,43255,43185,43245,239
29/05/2007,12:20:00,43245,43285,43245,43280,280
29/05/2007,12:40:00,43280,43280,43235,43250,160
29/05/2007,13:00:00,43250,43250,43205,43220,137
29/05/2007,13:20:00,43225,43240,43215,43220,111
29/05/2007,13:40:00,43220,43235,43195,43210,174
29/05/2007,14:00:00,43210,43215,43185,43205,261
29/05/2007,14:20:00,43205,43205,43165,43180,323
29/05/2007,14:40:00,43180,43180,43150,43165,187
29/05/2007,15:00:00,43165,43180,43145,43160,309
29/05/2007,15:20:00,43160,43180,43135,43140,514
29/05/2007,15:40:00,43145,43165,43110,43140,742
29/05/2007,16:00:00,43150,43195,43075,43105,1568
29/05/2007,16:20:00,43100,43110,43030,43075,959
29/05/2007,16:40:00,43070,43090,43040,43070,567
29/05/2007,17:00:00,43075,43090,43045,43050,684
29/05/2007,17:20:00,43055,43090,43015,43085,934
29/05/2007,17:40:00,43080,43080,43080,43080,1
30/05/2007,09:00:00,43000,43000,42685,42750,1665
30/05/2007,09:20:00,42755,42780,42720,42760,555
30/05/2007,09:40:00,42755,42775,42690,42695,680
30/05/2007,10:00:00,42690,42710,42630,42635,1073
30/05/2007,10:20:00,42630,42690,42610,42675,839
30/05/2007,10:40:00,42665,42685,42625,42645,584
30/05/2007,11:00:00,42645,42660,42555,42565,910
30/05/2007,11:20:00,42560,42600,42510,42600,786
30/05/2007,11:40:00,42600,42630,42580,42620,493
30/05/2007,12:00:00,42620,42650,42610,42635,469
30/05/2007,12:20:00,42635,42670,42625,42670,503
30/05/2007,12:40:00,42665,42670,42645,42655,191
30/05/2007,13:00:00,42655,42655,42600,42650,448
30/05/2007,13:20:00,42650,42660,42625,42660,219
30/05/2007,13:40:00,42655,42735,42655,42700,371
30/05/2007,14:00:00,42700,42740,42700,42720,333
30/05/2007,14:20:00,42720,42725,42690,42710,296
30/05/2007,14:40:00,42715,42760,42710,42745,352
30/05/2007,15:00:00,42740,42745,42670,42680,303
30/05/2007,15:20:00,42680,42730,42630,42705,710
30/05/2007,15:40:00,42705,42800,42670,42795,1042
30/05/2007,16:00:00,42795,42930,42780,42910,1791
30/05/2007,16:20:00,42910,42965,42860,42870,1066
30/05/2007,16:40:00,42865,42945,42845,42935,812
30/05/2007,17:00:00,42935,42980,42925,42970,865
30/05/2007,17:20:00,42970,43095,42965,43085,1410
31/05/2007,09:00:00,43320,43410,43250,43325,1866
31/05/2007,09:20:00,43325,43340,43285,43305,745
31/05/2007,09:40:00,43300,43305,43230,43280,675
31/05/2007,10:00:00,43280,43330,43275,43290,380
31/05/2007,10:20:00,43285,43285,43225,43240,308
31/05/2007,10:40:00,43245,43255,43225,43230,284
31/05/2007,11:00:00,43225,43235,43190,43230,337
31/05/2007,11:20:00,43225,43230,43215,43225,125
31/05/2007,11:40:00,43220,43230,43200,43205,333
31/05/2007,12:00:00,43205,43215,43170,43185,297
31/05/2007,12:20:00,43180,43235,43160,43215,342
31/05/2007,12:40:00,43215,43220,43195,43200,86
31/05/2007,13:00:00,43195,43215,43190,43205,47
31/05/2007,13:20:00,43210,43275,43210,43245,287
31/05/2007,13:40:00,43245,43250,43235,43245,134
31/05/2007,14:00:00,43235,43255,43215,43220,130
31/05/2007,14:20:00,43220,43290,43200,43245,679
31/05/2007,14:40:00,43240,43245,43210,43220,162
31/05/2007,15:00:00,43220,43225,43195,43195,169
31/05/2007,15:20:00,43200,43245,43175,43240,313
31/05/2007,15:40:00,43240,43315,43190,43215,1537
31/05/2007,16:00:00,43215,43255,43145,43160,1021
31/05/2007,16:20:00,43160,43225,43140,43205,617
31/05/2007,16:40:00,43205,43265,43195,43240,771
31/05/2007,17:00:00,43240,43245,43115,43125,962
31/05/2007,17:20:00,43120,43215,43100,43215,1440
01/06/2007,09:00:00,43275,43310,43160,43225,1286
01/06/2007,09:20:00,43225,43240,43150,43240,934
01/06/2007,09:40:00,43245,43265,43160,43165,538
01/06/2007,10:00:00,43165,43190,43130,43175,723
01/06/2007,10:20:00,43175,43205,43175,43175,459
01/06/2007,10:40:00,43175,43230,43170,43200,457
01/06/2007,11:00:00,43205,43230,43195,43205,425
01/06/2007,11:20:00,43200,43205,43155,43160,297
01/06/2007,11:40:00,43165,43190,43115,43115,343
01/06/2007,12:00:00,43110,43145,43100,43105,337
01/06/2007,12:20:00,43105,43130,43075,43105,390
01/06/2007,12:40:00,43105,43105,43045,43085,358
01/06/2007,13:00:00,43085,43085,43055,43055,151
01/06/2007,13:20:00,43060,43060,43030,43040,359
01/06/2007,13:40:00,43045,43045,43005,43010,281
01/06/2007,14:00:00,43010,43035,43000,43020,320
01/06/2007,14:20:00,43015,43135,43000,43115,1053
01/06/2007,14:40:00,43120,43130,43050,43095,984
01/06/2007,15:00:00,43095,43100,43050,43080,320
01/06/2007,15:20:00,43080,43135,43075,43135,549
01/06/2007,15:40:00,43130,43155,43100,43120,651
01/06/2007,16:00:00,43120,43220,43110,43160,1121
01/06/2007,16:20:00,43160,43170,43075,43080,793
01/06/2007,16:40:00,43080,43085,42990,43005,1208
01/06/2007,17:00:00,43010,43070,42995,43040,1244
01/06/2007,17:20:00,43040,43085,43010,43075,805
04/06/2007,09:00:00,43075,43090,42935,43025,1057
04/06/2007,09:20:00,43025,43090,43025,43080,431
04/06/2007,09:40:00,43080,43135,43050,43055,625
04/06/2007,10:00:00,43055,43070,43005,43015,426
04/06/2007,10:20:00,43010,43025,42955,42970,323
04/06/2007,10:40:00,42970,42970,42870,42875,754
04/06/2007,11:00:00,42870,42915,42820,42865,988
04/06/2007,11:20:00,42860,42870,42740,42785,1179
04/06/2007,11:40:00,42785,42795,42700,42760,1014
04/06/2007,12:00:00,42760,42830,42760,42800,626
04/06/2007,12:20:00,42800,42800,42680,42765,587
04/06/2007,12:40:00,42755,42770,42685,42700,490
04/06/2007,13:00:00,42700,42725,42685,42725,137
04/06/2007,13:20:00,42720,42750,42695,42695,174
04/06/2007,13:40:00,42690,42690,42620,42625,483
04/06/2007,14:00:00,42625,42625,42580,42620,612
04/06/2007,14:20:00,42615,42630,42520,42555,793
04/06/2007,14:40:00,42560,42690,42545,42690,1072
04/06/2007,15:00:00,42695,42720,42670,42710,979
04/06/2007,15:20:00,42705,42705,42645,42700,774
04/06/2007,15:40:00,42705,42800,42705,42740,1402
04/06/2007,16:00:00,42740,42790,42715,42760,797
04/06/2007,16:20:00,42755,42790,42720,42735,760
04/06/2007,16:40:00,42735,42750,42685,42735,701
04/06/2007,17:00:00,42735,42795,42710,42790,702
04/06/2007,17:20:00,42790,42840,42765,42820,946
05/06/2007,09:00:00,42880,42945,42850,42925,1329
05/06/2007,09:20:00,42925,42985,42900,42935,1351
05/06/2007,09:40:00,42930,42960,42905,42935,618
05/06/2007,10:00:00,42940,43010,42940,43005,480
05/06/2007,10:20:00,43010,43075,42990,43030,1178
05/06/2007,10:40:00,43025,43100,43020,43080,585
05/06/2007,11:00:00,43080,43115,43055,43110,442
05/06/2007,11:20:00,43105,43150,43100,43120,614
05/06/2007,11:40:00,43120,43120,43080,43095,346
05/06/2007,12:00:00,43095,43110,43065,43080,221
05/06/2007,12:20:00,43075,43100,43050,43095,190
05/06/2007,12:40:00,43095,43095,43055,43060,160
05/06/2007,13:00:00,43060,43065,42975,42985,518
05/06/2007,13:20:00,42985,43015,42970,42995,421
05/06/2007,13:40:00,42995,43010,42970,42980,269
05/06/2007,14:00:00,42980,43020,42960,42975,428
05/06/2007,14:20:00,42975,42990,42855,42925,1411
05/06/2007,14:40:00,42925,42945,42865,42900,878
05/06/2007,15:00:00,42895,42940,42860,42930,566
05/06/2007,15:20:00,42930,42965,42900,42915,763
05/06/2007,15:40:00,42915,42960,42900,42935,563
05/06/2007,16:00:00,42940,43040,42930,42995,1589
05/06/2007,16:20:00,42995,43000,42930,42965,987
05/06/2007,16:40:00,42965,43050,42940,43040,984
05/06/2007,17:00:00,43040,43070,43015,43030,726
05/06/2007,17:20:00,43030,43060,42935,42935,902
06/06/2007,09:00:00,42950,43060,42930,43050,1218
06/06/2007,09:20:00,43050,43075,42985,42990,990
06/06/2007,09:40:00,42990,43000,42835,42905,1380
06/06/2007,10:00:00,42900,42900,42805,42820,1203
06/06/2007,10:20:00,42820,42820,42735,42740,1209
06/06/2007,10:40:00,42740,42780,42680,42780,1305
06/06/2007,11:00:00,42780,42795,42695,42715,729
06/06/2007,11:20:00,42715,42730,42650,42710,954
06/06/2007,11:40:00,42710,42725,42675,42675,384
06/06/2007,12:00:00,42675,42690,42580,42680,1364
06/06/2007,12:20:00,42680,42695,42660,42690,254
06/06/2007,12:40:00,42695,42695,42615,42655,649
06/06/2007,13:00:00,42650,42670,42640,42665,183
06/06/2007,13:20:00,42670,42760,42670,42740,509
06/06/2007,13:40:00,42740,42765,42715,42745,286
06/06/2007,14:00:00,42745,42760,42690,42705,283
06/06/2007,14:20:00,42700,42710,42600,42665,662
06/06/2007,14:40:00,42665,42735,42660,42710,688
06/06/2007,15:00:00,42720,42790,42720,42735,777
06/06/2007,15:20:00,42730,42745,42650,42690,538
06/06/2007,15:40:00,42690,42720,42610,42630,1192
06/06/2007,16:00:00,42625,42665,42580,42645,1336
06/06/2007,16:20:00,42650,42675,42460,42510,1594
06/06/2007,16:40:00,42510,42535,42340,42350,2126
06/06/2007,17:00:00,42345,42450,42315,42430,1650
06/06/2007,17:20:00,42430,42445,42295,42315,1453
07/06/2007,09:00:00,42400,42535,42400,42470,2626
07/06/2007,09:20:00,42470,42475,42340,42365,1419
07/06/2007,09:40:00,42365,42385,42235,42295,1928
07/06/2007,10:00:00,42295,42410,42290,42350,1259
07/06/2007,10:20:00,42345,42465,42340,42415,2294
07/06/2007,10:40:00,42420,42475,42415,42420,1212
07/06/2007,11:00:00,42420,42430,42350,42415,1573
07/06/2007,11:20:00,42405,42435,42370,42380,1399
07/06/2007,11:40:00,42380,42410,42345,42370,1387
07/06/2007,12:00:00,42360,42365,42210,42265,960
07/06/2007,12:20:00,42255,42265,42175,42260,2068
07/06/2007,12:40:00,42260,42315,42245,42315,376
07/06/2007,13:00:00,42315,42385,42305,42350,597
07/06/2007,13:20:00,42345,42390,42315,42360,271
07/06/2007,13:40:00,42360,42375,42215,42220,414
07/06/2007,14:00:00,42215,42225,42055,42115,2973
07/06/2007,14:20:00,42115,42195,42050,42120,1631
07/06/2007,14:40:00,42125,42145,42050,42140,809
07/06/2007,15:00:00,42140,42155,42100,42135,471
07/06/2007,15:20:00,42140,42175,42090,42140,893
07/06/2007,15:40:00,42135,42240,42115,42225,1433
07/06/2007,16:00:00,42230,42255,42095,42100,1548
07/06/2007,16:20:00,42105,42190,42080,42090,1461
07/06/2007,16:40:00,42095,42120,42010,42090,1786
07/06/2007,17:00:00,42085,42100,41915,41955,2234
07/06/2007,17:20:00,41955,42035,41955,41995,1258
08/06/2007,09:00:00,41915,41915,41680,41770,2066
08/06/2007,09:20:00,41775,41935,41770,41925,1372
08/06/2007,09:40:00,41925,42000,41920,41955,1491
08/06/2007,10:00:00,41955,41980,41895,41900,902
08/06/2007,10:20:00,41900,41910,41805,41840,1058
08/06/2007,10:40:00,41830,41870,41785,41860,1068
08/06/2007,11:00:00,41865,41865,41810,41840,469
08/06/2007,11:20:00,41845,41850,41615,41675,1384
08/06/2007,11:40:00,41680,41705,41600,41600,1232
08/06/2007,12:00:00,41600,41650,41555,41600,1462
08/06/2007,12:20:00,41600,41655,41550,41650,854
08/06/2007,12:40:00,41660,41685,41620,41670,434
08/06/2007,13:00:00,41665,41665,41585,41615,460
08/06/2007,13:20:00,41615,41730,41610,41710,604
08/06/2007,13:40:00,41705,41780,41695,41740,653
08/06/2007,14:00:00,41740,41800,41710,41730,745
08/06/2007,14:20:00,41720,41840,41720,41820,966
08/06/2007,14:40:00,41825,41830,41745,41765,2125
08/06/2007,15:00:00,41755,41805,41690,41795,1581
08/06/2007,15:20:00,41800,41910,41765,41765,2122
08/06/2007,15:40:00,41765,41940,41700,41890,2258
08/06/2007,16:00:00,41895,41920,41820,41865,1466
08/06/2007,16:20:00,41870,41900,41835,41890,784
08/06/2007,16:40:00,41890,41940,41825,41830,1157
08/06/2007,17:00:00,41830,41830,41670,41750,1807
08/06/2007,17:20:00,41760,41810,41710,41775,876
11/06/2007,09:00:00,41880,42095,41870,41880,1966
11/06/2007,09:20:00,41880,41935,41825,41915,1201
11/06/2007,09:40:00,41915,41960,41900,41930,878
11/06/2007,10:00:00,41925,41935,41850,41905,1443
11/06/2007,10:20:00,41905,41960,41890,41950,1075
11/06/2007,10:40:00,41955,41960,41890,41900,1361
11/06/2007,11:00:00,41900,41905,41810,41850,1349
11/06/2007,11:20:00,41850,41855,41790,41790,554
11/06/2007,11:40:00,41790,41835,41790,41800,1313
11/06/2007,12:00:00,41795,41845,41790,41835,438
11/06/2007,12:20:00,41830,41875,41825,41840,262
11/06/2007,12:40:00,41845,41895,41845,41855,2657
11/06/2007,13:00:00,41855,41865,41830,41835,121
11/06/2007,13:20:00,41835,41855,41820,41855,265
11/06/2007,13:40:00,41855,41885,41845,41875,165
11/06/2007,14:00:00,41870,41900,41855,41895,292
11/06/2007,14:20:00,41890,41930,41885,41915,484
11/06/2007,14:40:00,41915,41965,41880,41890,521
11/06/2007,15:00:00,41890,41910,41845,41855,567
11/06/2007,15:20:00,41850,41905,41815,41870,577
11/06/2007,15:40:00,41865,41960,41865,41940,1736
11/06/2007,16:00:00,41940,41960,41840,41860,1509
11/06/2007,16:20:00,41860,41875,41780,41830,2414
11/06/2007,16:40:00,41835,41850,41760,41850,1366
11/06/2007,17:00:00,41850,41875,41805,41805,1729
11/06/2007,17:20:00,41810,41955,41810,41925,1739
12/06/2007,09:00:00,41840,41875,41675,41840,2137
12/06/2007,09:20:00,41840,41865,41755,41850,2907
12/06/2007,09:40:00,41850,41890,41805,41870,2471
12/06/2007,10:00:00,41880,41925,41855,41925,1336
12/06/2007,10:20:00,41925,41975,41875,41940,1480
12/06/2007,10:40:00,41940,41970,41890,41915,1441
12/06/2007,11:00:00,41920,41960,41885,41890,1380
12/06/2007,11:20:00,41890,41945,41855,41870,2717
12/06/2007,11:40:00,41870,41900,41840,41840,2049
12/06/2007,12:00:00,41840,41865,41795,41840,2984
12/06/2007,12:20:00,41840,41860,41725,41745,3186
12/06/2007,12:40:00,41735,41835,41710,41825,1870
12/06/2007,13:00:00,41820,41875,41785,41870,1574
12/06/2007,13:20:00,41875,41900,41800,41870,788
12/06/2007,13:40:00,41870,41870,41820,41840,4906
12/06/2007,14:00:00,41845,41935,41835,41910,572
12/06/2007,14:20:00,41910,41925,41810,41815,1647
12/06/2007,14:40:00,41810,41825,41760,41775,1257
12/06/2007,15:00:00,41775,41810,41745,41765,658
12/06/2007,15:20:00,41765,41825,41725,41810,1002
12/06/2007,15:40:00,41810,41835,41765,41770,3244
12/06/2007,16:00:00,41765,41795,41685,41700,1499
12/06/2007,16:20:00,41695,41710,41570,41670,1568
12/06/2007,16:40:00,41670,41700,41625,41625,1685
12/06/2007,17:00:00,41625,41675,41545,41665,2028
12/06/2007,17:20:00,41665,41775,41655,41740,1200
13/06/2007,09:00:00,41565,41650,41505,41505,2485
13/06/2007,09:20:00,41510,41555,41455,41515,1300
13/06/2007,09:40:00,41515,41600,41510,41540,1530
13/06/2007,10:00:00,41540,41650,41525,41635,986
13/06/2007,10:20:00,41635,41690,41620,41675,1030
13/06/2007,10:40:00,41675,41690,41635,41635,867
13/06/2007,11:00:00,41635,41650,41570,41625,1126
13/06/2007,11:20:00,41630,41640,41530,41575,1333
13/06/2007,11:40:00,41575,41640,41555,41635,1298
13/06/2007,12:00:00,41635,41700,41630,41685,612
13/06/2007,12:20:00,41680,41740,41670,41670,595
13/06/2007,12:40:00,41670,41675,41650,41665,403
13/06/2007,13:00:00,41675,41750,41650,41745,464
13/06/2007,13:20:00,41740,41740,41710,41725,313
13/06/2007,13:40:00,41720,41765,41710,41750,896
13/06/2007,14:00:00,41750,41795,41745,41755,1221
13/06/2007,14:20:00,41755,41800,41645,41725,1645
13/06/2007,14:40:00,41720,41970,41720,41950,2770
13/06/2007,15:00:00,41950,42025,41905,41965,3367
13/06/2007,15:20:00,41960,41970,41870,41945,1581
13/06/2007,15:40:00,41945,41950,41875,41900,8453
13/06/2007,16:00:00,41905,41925,41850,41915,2280
13/06/2007,16:20:00,41915,41980,41905,41910,3990
13/06/2007,16:40:00,41905,41975,41905,41955,1379
13/06/2007,17:00:00,41945,41960,41925,41940,1551
13/06/2007,17:20:00,41950,41985,41895,41955,1433
14/06/2007,09:00:00,42210,42385,42210,42290,2691
14/06/2007,09:20:00,42290,42295,42235,42265,1070
14/06/2007,09:40:00,42265,42285,42240,42245,2363
14/06/2007,10:00:00,42245,42260,42200,42235,1986
14/06/2007,10:20:00,42235,42300,42220,42290,2205
14/06/2007,10:40:00,42295,42300,42245,42260,1070
14/06/2007,11:00:00,42260,42310,42240,42300,970
14/06/2007,11:20:00,42300,42330,42285,42315,1141
14/06/2007,11:40:00,42315,42320,42275,42280,663
14/06/2007,12:00:00,42275,42310,42260,42290,1369
14/06/2007,12:20:00,42290,42320,42290,42310,1147
14/06/2007,12:40:00,42310,42315,42290,42305,898
14/06/2007,13:00:00,42300,42305,42285,42290,420
14/06/2007,13:20:00,42290,42300,42280,42295,162
14/06/2007,13:40:00,42295,42345,42295,42330,352
14/06/2007,14:00:00,42330,42345,42315,42325,312
14/06/2007,14:20:00,42330,42330,42210,42235,944
14/06/2007,14:40:00,42235,42315,42235,42285,716
14/06/2007,15:00:00,42285,42290,42265,42280,290
14/06/2007,15:20:00,42280,42345,42265,42325,435
14/06/2007,15:40:00,42325,42435,42320,42410,1504
14/06/2007,16:00:00,42405,42435,42390,42400,1078
14/06/2007,16:20:00,42400,42570,42400,42560,1600
14/06/2007,16:40:00,42555,42605,42535,42580,1161
14/06/2007,17:00:00,42585,42640,42520,42550,3381
14/06/2007,17:20:00,42550,42670,42530,42635,1648
15/06/2007,09:00:00,42800,42875,42750,42770,348
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/04/2007,09:00:00,42270,42485,42255,42485,3054
16/04/2007,09:30:00,42480,42545,42455,42515,1652
16/04/2007,10:00:00,42515,42560,42490,42540,1063
16/04/2007,10:30:00,42540,42590,42530,42555,1030
16/04/2007,11:00:00,42550,42560,42535,42545,438
16/04/2007,11:30:00,42545,42555,42525,42525,396
16/04/2007,12:00:00,42525,42545,42520,42520,422
16/04/2007,12:30:00,42525,42530,42490,42510,698
16/04/2007,13:00:00,42510,42575,42500,42540,486
16/04/2007,13:30:00,42540,42560,42530,42540,337
16/04/2007,14:00:00,42545,42570,42530,42550,436
16/04/2007,14:30:00,42550,42625,42525,42605,1016
16/04/2007,15:00:00,42595,42620,42580,42605,523
16/04/2007,15:30:00,42610,42670,42600,42610,1350
16/04/2007,16:00:00,42610,42690,42610,42625,1532
16/04/2007,16:30:00,42625,42690,42605,42660,1364
16/04/2007,17:00:00,42660,42680,42625,42660,1340
16/04/2007,17:30:00,42655,42710,42655,42710,579
17/04/2007,09:00:00,42575,42585,42490,42525,1576
17/04/2007,09:30:00,42525,42610,42525,42595,866
17/04/2007,10:00:00,42605,42635,42520,42530,898
17/04/2007,10:30:00,42525,42525,42415,42420,2218
17/04/2007,11:00:00,42425,42490,42375,42475,1587
17/04/2007,11:30:00,42475,42535,42440,42535,753
17/04/2007,12:00:00,42535,42600,42530,42550,884
17/04/2007,12:30:00,42550,42555,42535,42535,352
17/04/2007,13:00:00,42535,42545,42520,42535,254
17/04/2007,13:30:00,42535,42570,42530,42550,182
17/04/2007,14:00:00,42555,42570,42540,42550,395
17/04/2007,14:30:00,42560,42780,42560,42750,2620
17/04/2007,15:00:00,42755,42770,42655,42660,833
17/04/2007,15:30:00,42660,42720,42580,42645,1402
17/04/2007,16:00:00,42645,42740,42645,42685,1315
17/04/2007,16:30:00,42695,42770,42675,42730,1184
17/04/2007,17:00:00,42730,42750,42655,42670,1219
17/04/2007,17:30:00,42665,42750,42665,42750,417
18/04/2007,09:00:00,42700,42745,42555,42560,1751
18/04/2007,09:30:00,42555,42565,42495,42530,1965
18/04/2007,10:00:00,42530,42630,42505,42600,963
18/04/2007,10:30:00,42600,42640,42575,42585,1470
18/04/2007,11:00:00,42580,42595,42535,42580,661
18/04/2007,11:30:00,42575,42615,42570,42595,415
18/04/2007,12:00:00,42595,42610,42560,42565,888
18/04/2007,12:30:00,42565,42590,42550,42580,268
18/04/2007,13:00:00,42580,42620,42550,42555,325
18/04/2007,13:30:00,42555,42570,42465,42490,544
18/04/2007,14:00:00,42495,42505,42325,42360,1865
18/04/2007,14:30:00,42360,42375,42280,42370,2015
18/04/2007,15:00:00,42370,42440,42365,42390,1157
18/04/2007,15:30:00,42390,42410,42340,42385,1172
18/04/2007,16:00:00,42390,42450,42280,42415,2039
18/04/2007,16:30:00,42415,42465,42370,42460,1554
18/04/2007,17:00:00,42455,42560,42455,42505,1481
18/04/2007,17:30:00,42505,42630,42500,42600,679
19/04/2007,09:00:00,42505,42505,42085,42175,3722
19/04/2007,09:30:00,42170,42180,41995,42000,3403
19/04/2007,10:00:00,41995,42085,41985,42085,1614
19/04/2007,10:30:00,42080,42135,42055,42130,930
19/04/2007,11:00:00,42125,42140,42035,42090,902
19/04/2007,11:30:00,42090,42095,42020,42055,800
19/04/2007,12:00:00,42055,42095,42020,42050,815
19/04/2007,12:30:00,42050,42110,42045,42080,370
19/04/2007,13:00:00,42080,42085,42030,42035,293
19/04/2007,13:30:00,42040,42075,42040,42060,253
19/04/2007,14:00:00,42070,42115,42065,42100,420
19/04/2007,14:30:00,42090,42110,42040,42100,611
19/04/2007,15:00:00,42100,42115,42065,42070,490
19/04/2007,15:30:00,42065,42120,42040,42100,1193
19/04/2007,16:00:00,42100,42210,42060,42190,2008
19/04/2007,16:30:00,42195,42200,42125,42175,1145
19/04/2007,17:00:00,42175,42200,42115,42175,1306
19/04/2007,17:30:00,42170,42185,42155,42165,423
20/04/2007,09:00:00,42380,42570,42380,42475,2296
20/04/2007,09:30:00,42475,42545,42470,42505,1161
20/04/2007,10:00:00,42505,42505,42430,42460,834
20/04/2007,10:30:00,42460,42480,42450,42455,370
20/04/2007,11:00:00,42455,42485,42455,42465,188
20/04/2007,11:30:00,42470,42750,42470,42720,2650
20/04/2007,12:00:00,42715,42755,42625,42685,1827
20/04/2007,12:30:00,42680,42700,42650,42685,428
20/04/2007,13:00:00,42685,42900,42665,42770,2041
20/04/2007,13:30:00,42765,42795,42720,42740,602
20/04/2007,14:00:00,42735,42765,42710,42725,407
20/04/2007,14:30:00,42725,42790,42710,42780,432
20/04/2007,15:00:00,42775,42875,42775,42795,1071
20/04/2007,15:30:00,42795,42860,42755,42775,1423
20/04/2007,16:00:00,42775,42805,42750,42790,1111
20/04/2007,16:30:00,42790,42825,42725,42740,1056
20/04/2007,17:00:00,42735,42770,42700,42750,1210
20/04/2007,17:30:00,42755,42760,42700,42700,320
23/04/2007,09:00:00,42795,42915,42795,42800,2219
23/04/2007,09:30:00,42800,42805,42735,42750,1822
23/04/2007,10:00:00,42755,42830,42750,42780,805
23/04/2007,10:30:00,42775,42830,42755,42805,661
23/04/2007,11:00:00,42805,42805,42740,42765,789
23/04/2007,11:30:00,42765,42790,42740,42770,690
23/04/2007,12:00:00,42770,42810,42770,42810,335
23/04/2007,12:30:00,42810,42835,42790,42815,353
23/04/2007,13:00:00,42810,42830,42800,42825,204
23/04/2007,13:30:00,42825,42845,42815,42820,190
23/04/2007,14:00:00,42815,42820,42765,42780,241
23/04/2007,14:30:00,42780,42805,42750,42785,408
23/04/2007,15:00:00,42785,42800,42750,42780,376
23/04/2007,15:30:00,42785,42855,42760,42845,1401
23/04/2007,16:00:00,42845,42845,42790,42830,1112
23/04/2007,16:30:00,42825,42895,42815,42875,1158
23/04/2007,17:00:00,42870,42885,42830,42835,738
23/04/2007,17:30:00,42835,42850,42810,42820,408
24/04/2007,09:00:00,42835,42880,42820,42855,1240
24/04/2007,09:30:00,42860,42860,42780,42830,707
24/04/2007,10:00:00,42830,42830,42675,42680,1584
24/04/2007,10:30:00,42685,42700,42550,42575,2118
24/04/2007,11:00:00,42570,42615,42510,42595,1984
24/04/2007,11:30:00,42595,42635,42585,42615,578
24/04/2007,12:00:00,42620,42690,42610,42670,950
24/04/2007,12:30:00,42675,42710,42660,42690,670
24/04/2007,13:00:00,42695,42760,42665,42755,502
24/04/2007,13:30:00,42755,42790,42750,42780,401
24/04/2007,14:00:00,42785,42800,42740,42745,408
24/04/2007,14:30:00,42750,42755,42685,42705,507
24/04/2007,15:00:00,42705,42775,42700,42750,484
24/04/2007,15:30:00,42750,42770,42675,42705,763
24/04/2007,16:00:00,42705,42705,42520,42570,2873
24/04/2007,16:30:00,42570,42665,42540,42595,1704
24/04/2007,17:00:00,42600,42675,42585,42655,1342
24/04/2007,17:30:00,42650,42665,42635,42650,391
25/04/2007,09:00:00,42740,42855,42740,42830,1435
25/04/2007,09:30:00,42825,42930,42815,42930,1007
25/04/2007,10:00:00,42930,42980,42920,42935,1217
25/04/2007,10:30:00,42935,42955,42915,42945,586
25/04/2007,11:00:00,42940,42955,42900,42930,377
25/04/2007,11:30:00,42930,42970,42920,42965,250
25/04/2007,12:00:00,42965,42965,42915,42955,303
25/04/2007,12:30:00,42955,42975,42930,42970,270
25/04/2007,13:00:00,42975,43010,42965,42980,411
25/04/2007,13:30:00,42980,43000,42955,42985,234
25/04/2007,14:00:00,42990,43045,42985,43020,556
25/04/2007,14:30:00,43035,43195,43035,43145,1996
25/04/2007,15:00:00,43145,43160,43125,43145,349
25/04/2007,15:30:00,43145,43215,43100,43100,1468
25/04/2007,16:00:00,43110,43140,42995,43050,2071
25/04/2007,16:30:00,43050,43110,43035,43040,926
25/04/2007,17:00:00,43040,43140,43030,43090,1156
25/04/2007,17:30:00,43070,43115,43070,43100,250
26/04/2007,09:00:00,43350,43350,43255,43270,1790
26/04/2007,09:30:00,43275,43325,43270,43285,794
26/04/2007,10:00:00,43285,43285,43225,43240,632
26/04/2007,10:30:00,43235,43270,43200,43205,725
26/04/2007,11:00:00,43210,43210,43140,43165,1027
26/04/2007,11:30:00,43170,43175,43125,43130,622
26/04/2007,12:00:00,43135,43190,43120,43185,522
26/04/2007,12:30:00,43180,43215,43175,43195,235
26/04/2007,13:00:00,43190,43250,43190,43235,369
26/04/2007,13:30:00,43235,43265,43235,43255,217
26/04/2007,14:00:00,43260,43270,43235,43255,402
26/04/2007,14:30:00,43260,43300,43180,43205,765
26/04/2007,15:00:00,43200,43230,43200,43205,265
26/04/2007,15:30:00,43205,43245,43045,43060,1765
26/04/2007,16:00:00,43060,43140,43040,43105,2288
26/04/2007,16:30:00,43105,43205,43100,43190,1198
26/04/2007,17:00:00,43190,43220,43140,43185,1209
26/04/2007,17:30:00,43175,43215,43160,43215,242
27/04/2007,09:00:00,43155,43225,43095,43110,1078
27/04/2007,09:30:00,43105,43135,43050,43095,1262
27/04/2007,10:00:00,43095,43140,43095,43115,468
27/04/2007,10:30:00,43115,43140,43080,43130,564
27/04/2007,11:00:00,43130,43150,43065,43075,594
27/04/2007,11:30:00,43075,43075,43015,43035,739
27/04/2007,12:00:00,43035,43095,43035,43080,466
27/04/2007,12:30:00,43085,43090,43060,43085,214
27/04/2007,13:00:00,43080,43085,43045,43055,201
27/04/2007,13:30:00,43055,43055,43030,43040,236
27/04/2007,14:00:00,43045,43095,43045,43095,386
27/04/2007,14:30:00,43090,43095,42840,42890,2992
27/04/2007,15:00:00,42890,42925,42865,42865,834
27/04/2007,15:30:00,42870,42920,42835,42895,1165
27/04/2007,16:00:00,42895,43030,42895,43020,1681
27/04/2007,16:30:00,43020,43035,42905,42955,1386
27/04/2007,17:00:00,42960,43035,42950,42965,1083
27/04/2007,17:30:00,42970,42990,42960,42970,253
30/04/2007,09:00:00,42980,43070,42880,43035,875
30/04/2007,09:30:00,43035,43150,43030,43150,864
30/04/2007,10:00:00,43145,43200,43130,43145,661
30/04/2007,10:30:00,43145,43155,43100,43145,455
30/04/2007,11:00:00,43150,43220,43140,43185,640
30/04/2007,11:30:00,43180,43200,43155,43155,251
30/04/2007,12:00:00,43160,43175,43105,43110,244
30/04/2007,12:30:00,43110,43170,43110,43150,283
30/04/2007,13:00:00,43150,43180,43140,43160,134
30/04/2007,13:30:00,43170,43175,43140,43145,129
30/04/2007,14:00:00,43145,43190,43145,43175,174
30/04/2007,14:30:00,43185,43240,43140,43150,972
30/04/2007,15:00:00,43150,43160,43070,43130,831
30/04/2007,15:30:00,43130,43155,43070,43155,1408
30/04/2007,16:00:00,43160,43200,43125,43160,1373
30/04/2007,16:30:00,43165,43195,43140,43170,845
30/04/2007,17:00:00,43170,43170,43075,43095,999
30/04/2007,17:30:00,43095,43110,43065,43085,316
02/05/2007,09:00:00,43230,43305,43195,43300,1870
02/05/2007,09:30:00,43300,43315,43250,43250,988
02/05/2007,10:00:00,43255,43350,43245,43325,893
02/05/2007,10:30:00,43320,43325,43285,43305,525
02/05/2007,11:00:00,43305,43310,43285,43305,222
02/05/2007,11:30:00,43305,43305,43250,43265,508
02/05/2007,12:00:00,43270,43270,43200,43220,546
02/05/2007,12:30:00,43220,43220,43160,43165,536
02/05/2007,13:00:00,43170,43200,43170,43185,291
02/05/2007,13:30:00,43180,43190,43135,43160,362
02/05/2007,14:00:00,43160,43175,43125,43130,718
02/05/2007,14:30:00,43130,43135,43085,43085,643
02/05/2007,15:00:00,43085,43095,43015,43065,1084
02/05/2007,15:30:00,43065,43135,43045,43120,1067
02/05/2007,16:00:00,43130,43190,43125,43145,929
02/05/2007,16:30:00,43145,43210,43140,43195,980
02/05/2007,17:00:00,43195,43195,43135,43150,1006
02/05/2007,17:30:00,43150,43170,43140,43160,317
03/05/2007,09:00:00,43230,43320,43225,43240,1505
03/05/2007,09:30:00,43240,43240,43165,43170,894
03/05/2007,10:00:00,43170,43170,42930,42930,2058
03/05/2007,10:30:00,42935,42955,42865,42950,2173
03/05/2007,11:00:00,42945,42990,42920,42980,764
03/05/2007,11:30:00,42980,42980,42920,42925,852
03/05/2007,12:00:00,42925,42945,42885,42915,500
03/05/2007,12:30:00,42915,42960,42915,42950,358
03/05/2007,13:00:00,42950,42970,42930,42950,153
03/05/2007,13:30:00,42945,42980,42925,42930,306
03/05/2007,14:00:00,42930,42935,42870,42880,434
03/05/2007,14:30:00,42875,43130,42870,43090,1950
03/05/2007,15:00:00,43095,43135,43055,43065,1985
03/05/2007,15:30:00,43060,43085,42965,43000,1160
03/05/2007,16:00:00,43005,43065,42925,42975,1678
03/05/2007,16:30:00,42975,43030,42935,43010,1170
03/05/2007,17:00:00,43020,43025,42970,42995,1033
03/05/2007,17:30:00,42995,43000,42970,42985,263
04/05/2007,09:00:00,43060,43120,43045,43080,1362
04/05/2007,09:30:00,43085,43190,43085,43120,1235
04/05/2007,10:00:00,43120,43125,43090,43115,531
04/05/2007,10:30:00,43120,43230,43095,43215,1117
04/05/2007,11:00:00,43205,43225,43180,43210,518
04/05/2007,11:30:00,43210,43295,43205,43290,1088
04/05/2007,12:00:00,43290,43340,43275,43280,1474
04/05/2007,12:30:00,43280,43280,43255,43260,686
04/05/2007,13:00:00,43260,43265,43235,43245,595
04/05/2007,13:30:00,43250,43270,43240,43260,474
04/05/2007,14:00:00,43265,43285,43225,43225,786
04/05/2007,14:30:00,43225,43330,43190,43195,1992
04/05/2007,15:00:00,43205,43265,43195,43240,1077
04/05/2007,15:30:00,43240,43265,43175,43245,1673
04/05/2007,16:00:00,43245,43335,43225,43315,1151
04/05/2007,16:30:00,43310,43315,43250,43280,943
04/05/2007,17:00:00,43280,43295,43240,43275,1132
04/05/2007,17:30:00,43270,43285,43240,43250,434
07/05/2007,09:00:00,43385,43390,43285,43285,1056
07/05/2007,09:30:00,43285,43285,43105,43125,1365
07/05/2007,10:00:00,43130,43220,43090,43195,1118
07/05/2007,10:30:00,43190,43200,43170,43195,299
07/05/2007,11:00:00,43195,43235,43190,43215,305
07/05/2007,11:30:00,43215,43220,43200,43210,120
07/05/2007,12:00:00,43210,43230,43195,43210,199
07/05/2007,12:30:00,43210,43225,43200,43215,172
07/05/2007,13:00:00,43215,43280,43215,43275,514
07/05/2007,13:30:00,43275,43280,43235,43245,124
07/05/2007,14:00:00,43245,43260,43235,43250,139
07/05/2007,14:30:00,43250,43260,43215,43235,267
07/05/2007,15:00:00,43240,43260,43235,43245,140
07/05/2007,15:30:00,43235,43280,43225,43245,529
07/05/2007,16:00:00,43240,43250,43205,43235,472
07/05/2007,16:30:00,43235,43255,43215,43245,400
07/05/2007,17:00:00,43250,43260,43220,43260,604
07/05/2007,17:30:00,43255,43275,43255,43270,249
08/05/2007,09:00:00,43230,43235,43070,43110,1513
08/05/2007,09:30:00,43110,43135,42990,43025,1797
08/05/2007,10:00:00,43030,43090,43015,43050,2831
08/05/2007,10:30:00,43050,43085,43005,43070,909
08/05/2007,11:00:00,43065,43070,42975,42980,861
08/05/2007,11:30:00,42980,42990,42795,42805,2159
08/05/2007,12:00:00,42800,42845,42780,42810,1104
08/05/2007,12:30:00,42810,42830,42745,42745,759
08/05/2007,13:00:00,42745,42770,42645,42675,1110
08/05/2007,13:30:00,42675,42725,42655,42720,684
08/05/2007,14:00:00,42725,42790,42720,42760,472
08/05/2007,14:30:00,42765,42830,42760,42805,720
08/05/2007,15:00:00,42810,42845,42790,42795,589
08/05/2007,15:30:00,42795,42855,42770,42805,1229
08/05/2007,16:00:00,42805,42870,42765,42860,1344
08/05/2007,16:30:00,42865,42945,42810,42930,1242
08/05/2007,17:00:00,42930,42975,42875,42945,1617
08/05/2007,17:30:00,42945,42990,42940,42980,399
09/05/2007,09:00:00,43000,43275,43000,43175,2171
09/05/2007,09:30:00,43180,43230,43135,43210,1015
09/05/2007,10:00:00,43205,43205,43135,43165,633
09/05/2007,10:30:00,43165,43175,43130,43130,346
09/05/2007,11:00:00,43130,43135,43055,43070,932
09/05/2007,11:30:00,43070,43125,43055,43080,561
09/05/2007,12:00:00,43075,43090,43030,43085,1667
09/05/2007,12:30:00,43085,43120,43035,43050,498
09/05/2007,13:00:00,43050,43065,43025,43050,362
09/05/2007,13:30:00,43050,43065,43015,43025,195
09/05/2007,14:00:00,43020,43055,42955,43050,976
09/05/2007,14:30:00,43050,43115,43050,43105,889
09/05/2007,15:00:00,43110,43175,43090,43130,1055
09/05/2007,15:30:00,43140,43240,43130,43180,1309
09/05/2007,16:00:00,43185,43265,43180,43200,1163
09/05/2007,16:30:00,43200,43210,43095,43120,1285
09/05/2007,17:00:00,43120,43175,43120,43135,1073
09/05/2007,17:30:00,43135,43170,43125,43150,391
10/05/2007,09:00:00,43240,43295,43135,43185,1529
10/05/2007,09:30:00,43185,43210,43125,43195,1186
10/05/2007,10:00:00,43195,43250,43155,43160,823
10/05/2007,10:30:00,43155,43160,43035,43040,1254
10/05/2007,11:00:00,43040,43040,42950,42985,1387
10/05/2007,11:30:00,42990,43020,42970,42995,1326
10/05/2007,12:00:00,43000,43035,42995,43025,517
10/05/2007,12:30:00,43025,43030,42915,42950,499
10/05/2007,13:00:00,42960,42990,42915,42985,1007
10/05/2007,13:30:00,42990,42995,42945,42960,706
10/05/2007,14:00:00,42960,42985,42935,42985,467
10/05/2007,14:30:00,42990,43025,42945,43020,982
10/05/2007,15:00:00,43020,43035,42965,42975,542
10/05/2007,15:30:00,42980,42990,42895,42935,3499
10/05/2007,16:00:00,42930,43025,42910,42990,1325
10/05/2007,16:30:00,42985,43025,42960,42980,771
10/05/2007,17:00:00,42980,42990,42690,42720,2653
10/05/2007,17:30:00,42720,42745,42685,42730,664
11/05/2007,09:00:00,42600,42645,42505,42545,2257
11/05/2007,09:30:00,42550,42600,42515,42580,1168
11/05/2007,10:00:00,42585,42595,42330,42330,2363
11/05/2007,10:30:00,42330,42435,42330,42415,1480
11/05/2007,11:00:00,42415,42525,42400,42525,1317
11/05/2007,11:30:00,42530,42540,42475,42520,880
11/05/2007,12:00:00,42525,42620,42495,42615,1341
11/05/2007,12:30:00,42615,42630,42535,42535,641
11/05/2007,13:00:00,42535,42565,42480,42535,524
11/05/2007,13:30:00,42535,42535,42505,42530,150
11/05/2007,14:00:00,42535,42600,42490,42505,535
11/05/2007,14:30:00,42505,42710,42485,42665,2942
11/05/2007,15:00:00,42660,42675,42620,42650,2177
11/05/2007,15:30:00,42650,42705,42610,42635,2851
11/05/2007,16:00:00,42635,42780,42595,42745,2831
11/05/2007,16:30:00,42740,42890,42740,42885,2061
11/05/2007,17:00:00,42885,42905,42820,42860,1770
11/05/2007,17:30:00,42860,42905,42855,42895,458
14/05/2007,09:00:00,43050,43220,43040,43045,2286
14/05/2007,09:30:00,43040,43155,43020,43100,1205
14/05/2007,10:00:00,43100,43115,43050,43050,922
14/05/2007,10:30:00,43055,43105,43040,43080,714
14/05/2007,11:00:00,43075,43090,42965,42975,1328
14/05/2007,11:30:00,42975,42980,42875,42875,2857
14/05/2007,12:00:00,42875,42930,42840,42915,1031
14/05/2007,12:30:00,42920,42950,42875,42925,618
14/05/2007,13:00:00,42925,42930,42895,42905,175
14/05/2007,13:30:00,42905,42975,42900,42945,517
14/05/2007,14:00:00,42950,43000,42950,42965,632
14/05/2007,14:30:00,42965,43015,42940,42990,617
14/05/2007,15:00:00,42990,43010,42945,42955,423
14/05/2007,15:30:00,42965,43015,42960,42970,632
14/05/2007,16:00:00,42975,42980,42810,42835,1582
14/05/2007,16:30:00,42830,42935,42815,42915,3792
14/05/2007,17:00:00,42915,42935,42810,42900,1486
14/05/2007,17:30:00,42900,42940,42890,42930,345
15/05/2007,09:00:00,42800,42980,42770,42950,2079
15/05/2007,09:30:00,42950,42960,42865,42935,996
15/05/2007,10:00:00,42930,42995,42905,42990,831
15/05/2007,10:30:00,42995,43080,42995,43030,1307
15/05/2007,11:00:00,43030,43030,42955,43005,1848
15/05/2007,11:30:00,43005,43050,42990,43035,1809
15/05/2007,12:00:00,43035,43045,42980,42985,689
15/05/2007,12:30:00,42990,43000,42955,42955,481
15/05/2007,13:00:00,42955,42965,42900,42905,577
15/05/2007,13:30:00,42900,42960,42895,42945,415
15/05/2007,14:00:00,42950,42970,42890,42900,412
15/05/2007,14:30:00,42915,43630,42910,43115,3877
15/05/2007,15:00:00,43110,43125,43050,43085,1951
15/05/2007,15:30:00,43085,43140,42985,43070,1613
15/05/2007,16:00:00,43070,43245,43055,43220,2501
15/05/2007,16:30:00,43225,43250,43140,43190,2309
15/05/2007,17:00:00,43185,43295,43165,43285,3901
15/05/2007,17:30:00,43280,43340,43265,43335,584
16/05/2007,09:00:00,43165,43235,43095,43155,1876
16/05/2007,09:30:00,43150,43195,43130,43175,803
16/05/2007,10:00:00,43175,43285,43165,43235,1345
16/05/2007,10:30:00,43235,43245,43135,43160,824
16/05/2007,11:00:00,43160,43220,43150,43200,832
16/05/2007,11:30:00,43200,43210,43135,43150,456
16/05/2007,12:00:00,43150,43180,43125,43160,567
16/05/2007,12:30:00,43165,43175,43125,43130,286
16/05/2007,13:00:00,43130,43150,43115,43135,251
16/05/2007,13:30:00,43135,43180,43125,43170,320
16/05/2007,14:00:00,43170,43195,43150,43150,250
16/05/2007,14:30:00,43150,43235,43120,43165,1035
16/05/2007,15:00:00,43170,43230,43140,43160,879
16/05/2007,15:30:00,43155,43225,43150,43190,1622
16/05/2007,16:00:00,43190,43215,43140,43150,1107
16/05/2007,16:30:00,43150,43150,43050,43100,2362
16/05/2007,17:00:00,43100,43120,43020,43075,1748
16/05/2007,17:30:00,43070,43120,43060,43100,388
17/05/2007,09:00:00,43250,43255,43175,43210,1167
17/05/2007,09:30:00,43210,43210,43080,43145,1246
17/05/2007,10:00:00,43145,43165,43090,43160,746
17/05/2007,10:30:00,43160,43175,43135,43170,408
17/05/2007,11:00:00,43170,43210,43170,43190,757
17/05/2007,11:30:00,43190,43210,43190,43195,366
17/05/2007,12:00:00,43195,43220,43180,43180,335
17/05/2007,12:30:00,43185,43240,43180,43225,597
17/05/2007,13:00:00,43230,43250,43220,43225,399
17/05/2007,13:30:00,43225,43245,43220,43230,164
17/05/2007,14:00:00,43235,43240,43210,43230,186
17/05/2007,14:30:00,43235,43275,43145,43180,1028
17/05/2007,15:00:00,43180,43200,43145,43200,417
17/05/2007,15:30:00,43205,43210,43145,43165,1235
17/05/2007,16:00:00,43165,43220,43145,43200,1058
17/05/2007,16:30:00,43200,43205,43145,43190,1203
17/05/2007,17:00:00,43185,43205,43170,43200,1174
17/05/2007,17:30:00,43200,43230,43195,43230,348
18/05/2007,09:00:00,43225,43445,43225,43410,2487
18/05/2007,09:30:00,43410,43565,43410,43530,1633
18/05/2007,10:00:00,43530,43620,43520,43570,1703
18/05/2007,10:30:00,43575,43585,43530,43530,629
18/05/2007,11:00:00,43535,43575,43505,43570,907
18/05/2007,11:30:00,43570,43605,43535,43540,773
18/05/2007,12:00:00,43540,43540,43495,43515,627
18/05/2007,12:30:00,43515,43575,43475,43545,747
18/05/2007,13:00:00,43545,43565,43525,43540,221
18/05/2007,13:30:00,43540,43575,43535,43565,239
18/05/2007,14:00:00,43570,43585,43555,43565,205
18/05/2007,14:30:00,43565,43620,43550,43585,665
18/05/2007,15:00:00,43590,43650,43570,43590,763
18/05/2007,15:30:00,43595,43650,43595,43640,868
18/05/2007,16:00:00,43645,43775,43645,43750,2229
18/05/2007,16:30:00,43755,43765,43720,43735,1008
18/05/2007,17:00:00,43735,43810,43725,43745,1352
18/05/2007,17:30:00,43750,43785,43725,43760,414
21/05/2007,09:00:00,43900,43905,43650,43710,2750
21/05/2007,09:30:00,43700,43825,43655,43795,1216
21/05/2007,10:00:00,43795,43800,43695,43710,795
21/05/2007,10:30:00,43705,43760,43705,43720,717
21/05/2007,11:00:00,43715,43750,43650,43685,780
21/05/2007,11:30:00,43675,43685,43625,43650,750
21/05/2007,12:00:00,43645,43705,43640,43705,611
21/05/2007,12:30:00,43705,43705,43645,43655,348
21/05/2007,13:00:00,43655,43695,43615,43690,567
21/05/2007,13:30:00,43685,43725,43675,43700,385
21/05/2007,14:00:00,43700,43770,43695,43730,721
21/05/2007,14:30:00,43730,43745,43700,43700,400
21/05/2007,15:00:00,43700,43720,43665,43720,319
21/05/2007,15:30:00,43720,43740,43675,43695,1607
21/05/2007,16:00:00,43690,43745,43665,43675,800
21/05/2007,16:30:00,43675,43705,43645,43700,1059
21/05/2007,17:00:00,43700,43705,43620,43625,1645
21/05/2007,17:30:00,43625,43640,43605,43625,274
22/05/2007,09:00:00,43685,43735,43640,43640,1626
22/05/2007,09:30:00,43640,43650,43480,43615,2099
22/05/2007,10:00:00,43615,43645,43565,43625,1042
22/05/2007,10:30:00,43625,43695,43620,43690,767
22/05/2007,11:00:00,43690,43735,43660,43685,1230
22/05/2007,11:30:00,43685,43700,43645,43650,582
22/05/2007,12:00:00,43650,43685,43650,43665,424
22/05/2007,12:30:00,43665,43665,43620,43630,247
22/05/2007,13:00:00,43635,43645,43615,43640,693
22/05/2007,13:30:00,43640,43685,43630,43680,226
22/05/2007,14:00:00,43685,43685,43650,43650,237
22/05/2007,14:30:00,43650,43660,43630,43660,257
22/05/2007,15:00:00,43660,43680,43600,43610,581
22/05/2007,15:30:00,43610,43630,43540,43560,1228
22/05/2007,16:00:00,43555,43605,43445,43510,2030
22/05/2007,16:30:00,43510,43530,43465,43495,921
22/05/2007,17:00:00,43500,43500,43385,43455,1910
22/05/2007,17:30:00,43460,43460,43425,43445,292
23/05/2007,09:00:00,43440,43515,43395,43485,1346
23/05/2007,09:30:00,43490,43555,43490,43520,993
23/05/2007,10:00:00,43525,43565,43515,43550,592
23/05/2007,10:30:00,43555,43590,43505,43580,974
23/05/2007,11:00:00,43580,43620,43550,43580,742
23/05/2007,11:30:00,43580,43615,43555,43555,460
23/05/2007,12:00:00,43560,43585,43535,43585,1267
23/05/2007,12:30:00,43585,43590,43570,43585,222
23/05/2007,13:00:00,43580,43615,43575,43605,186
23/05/2007,13:30:00,43600,43640,43590,43630,351
23/05/2007,14:00:00,43625,43695,43610,43695,578
23/05/2007,14:30:00,43695,43750,43690,43740,787
23/05/2007,15:00:00,43740,43740,43675,43680,609
23/05/2007,15:30:00,43675,43705,43635,43675,1132
23/05/2007,16:00:00,43675,43725,43670,43685,775
23/05/2007,16:30:00,43685,43715,43665,43690,561
23/05/2007,17:00:00,43690,43690,43630,43670,1043
23/05/2007,17:30:00,43675,43695,43665,43695,265
24/05/2007,09:00:00,43485,43570,43290,43345,2537
24/05/2007,09:30:00,43345,43360,43085,43175,3867
24/05/2007,10:00:00,43185,43210,43135,43205,1339
24/05/2007,10:30:00,43210,43270,43180,43260,943
24/05/2007,11:00:00,43260,43295,43230,43230,1028
24/05/2007,11:30:00,43235,43270,43225,43235,288
24/05/2007,12:00:00,43235,43250,43200,43225,319
24/05/2007,12:30:00,43225,43240,43200,43225,191
24/05/2007,13:00:00,43230,43245,43215,43215,235
24/05/2007,13:30:00,43215,43220,43150,43165,432
24/05/2007,14:00:00,43165,43220,43150,43220,205
24/05/2007,14:30:00,43220,43340,43185,43305,1296
24/05/2007,15:00:00,43305,43340,43265,43280,376
24/05/2007,15:30:00,43280,43310,43210,43300,931
24/05/2007,16:00:00,43305,43455,43305,43370,2096
24/05/2007,16:30:00,43375,43400,43175,43180,2489
24/05/2007,17:00:00,43180,43215,43005,43050,3012
24/05/2007,17:30:00,43050,43065,43010,43015,610
25/05/2007,09:00:00,42915,43015,42845,42890,2162
25/05/2007,09:30:00,42890,43000,42885,42995,996
25/05/2007,10:00:00,42990,43100,42945,42950,1298
25/05/2007,10:30:00,42945,42980,42875,42915,1635
25/05/2007,11:00:00,42900,42925,42835,42900,987
25/05/2007,11:30:00,42905,42985,42895,42970,1534
25/05/2007,12:00:00,42965,42975,42940,42955,263
25/05/2007,12:30:00,42960,42960,42910,42930,221
25/05/2007,13:00:00,42930,42975,42920,42970,164
25/05/2007,13:30:00,42975,43025,42970,43015,315
25/05/2007,14:00:00,43020,43125,43020,43045,776
25/05/2007,14:30:00,43050,43100,43045,43045,285
25/05/2007,15:00:00,43040,43050,42995,43050,380
25/05/2007,15:30:00,43050,43085,42995,43045,1175
25/05/2007,16:00:00,43040,43125,42995,43075,1546
25/05/2007,16:30:00,43075,43155,43065,43095,1288
25/05/2007,17:00:00,43095,43150,43090,43130,939
25/05/2007,17:30:00,43120,43165,43105,43150,299
28/05/2007,09:00:00,43150,43310,43150,43270,769
28/05/2007,09:30:00,43275,43285,43250,43260,169
28/05/2007,10:00:00,43260,43275,43245,43255,152
28/05/2007,10:30:00,43255,43270,43250,43265,168
28/05/2007,11:00:00,43270,43270,43215,43220,195
28/05/2007,11:30:00,43220,43225,43100,43110,560
28/05/2007,12:00:00,43115,43125,43045,43055,606
28/05/2007,12:30:00,43060,43105,43025,43090,372
28/05/2007,13:00:00,43090,43100,43080,43090,58
28/05/2007,13:30:00,43090,43090,43080,43080,36
28/05/2007,14:00:00,43080,43085,43060,43075,84
28/05/2007,14:30:00,43080,43080,43070,43070,42
28/05/2007,15:00:00,43070,43070,43045,43070,109
28/05/2007,15:30:00,43070,43135,43070,43125,243
28/05/2007,16:00:00,43125,43140,43125,43130,179
28/05/2007,16:30:00,43130,43215,43130,43185,372
28/05/2007,17:00:00,43190,43270,43190,43270,569
28/05/2007,17:30:00,43265,43275,43260,43260,173
29/05/2007,09:00:00,43305,43335,43195,43240,1399
29/05/2007,09:30:00,43240,43280,43140,43155,996
29/05/2007,10:00:00,43155,43185,43115,43140,914
29/05/2007,10:30:00,43140,43185,43120,43185,331
29/05/2007,11:00:00,43185,43220,43175,43215,366
29/05/2007,11:30:00,43215,43260,43185,43200,439
29/05/2007,12:00:00,43200,43285,43185,43270,441
29/05/2007,12:30:00,43265,43280,43235,43250,238
29/05/2007,13:00:00,43250,43250,43205,43240,179
29/05/2007,13:30:00,43235,43235,43195,43210,243
29/05/2007,14:00:00,43210,43215,43180,43185,426
29/05/2007,14:30:00,43185,43190,43150,43165,345
29/05/2007,15:00:00,43165,43180,43145,43150,414
29/05/2007,15:30:00,43150,43180,43110,43140,1151
29/05/2007,16:00:00,43150,43195,43050,43065,2027
29/05/2007,16:30:00,43070,43090,43030,43070,1067
29/05/2007,17:00:00,43075,43090,43015,43060,1211
29/05/2007,17:30:00,43055,43090,43040,43080,408
30/05/2007,09:00:00,43000,43000,42685,42735,1978
30/05/2007,09:30:00,42730,42780,42690,42695,922
30/05/2007,10:00:00,42690,42710,42610,42670,1746
30/05/2007,10:30:00,42680,42685,42625,42645,750
30/05/2007,11:00:00,42645,42660,42510,42545,1489
30/05/2007,11:30:00,42550,42630,42545,42620,700
30/05/2007,12:00:00,42620,42670,42610,42665,825
30/05/2007,12:30:00,42660,42670,42640,42655,338
30/05/2007,13:00:00,42655,42660,42600,42625,589
30/05/2007,13:30:00,42625,42735,42625,42700,449
30/05/2007,14:00:00,42700,42740,42695,42705,491
30/05/2007,14:30:00,42700,42760,42690,42745,490
30/05/2007,15:00:00,42740,42745,42660,42665,465
30/05/2007,15:30:00,42665,42800,42630,42795,1590
30/05/2007,16:00:00,42795,42930,42780,42930,2296
30/05/2007,16:30:00,42930,42965,42845,42935,1373
30/05/2007,17:00:00,42935,43095,42925,43045,1987
30/05/2007,17:30:00,43050,43085,43045,43085,288
31/05/2007,09:00:00,43320,43410,43250,43310,2189
31/05/2007,09:30:00,43310,43340,43230,43280,1097
31/05/2007,10:00:00,43280,43330,43265,43270,479
31/05/2007,10:30:00,43265,43270,43225,43230,493
31/05/2007,11:00:00,43225,43235,43190,43220,395
31/05/2007,11:30:00,43215,43230,43200,43205,400
31/05/2007,12:00:00,43205,43215,43160,43195,422
31/05/2007,12:30:00,43195,43235,43195,43200,303
31/05/2007,13:00:00,43195,43275,43190,43250,254
31/05/2007,13:30:00,43250,43255,43230,43245,214
31/05/2007,14:00:00,43235,43255,43215,43235,243
31/05/2007,14:30:00,43230,43290,43200,43220,728
31/05/2007,15:00:00,43220,43225,43175,43200,332
31/05/2007,15:30:00,43200,43315,43185,43215,1687
31/05/2007,16:00:00,43215,43255,43140,43170,1332
31/05/2007,16:30:00,43170,43265,43155,43240,1077
31/05/2007,17:00:00,43240,43245,43100,43165,1822
31/05/2007,17:30:00,43170,43215,43145,43215,580
01/06/2007,09:00:00,43275,43310,43160,43220,1615
01/06/2007,09:30:00,43220,43265,43150,43165,1143
01/06/2007,10:00:00,43165,43190,43130,43185,849
01/06/2007,10:30:00,43185,43230,43170,43200,790
01/06/2007,11:00:00,43205,43230,43170,43180,579
01/06/2007,11:30:00,43180,43190,43115,43115,486
01/06/2007,12:00:00,43110,43145,43075,43130,620
01/06/2007,12:30:00,43130,43130,43045,43085,465
01/06/2007,13:00:00,43085,43085,43030,43035,417
01/06/2007,13:30:00,43045,43060,43005,43010,374
01/06/2007,14:00:00,43010,43035,43000,43015,514
01/06/2007,14:30:00,43015,43135,43015,43095,1843
01/06/2007,15:00:00,43095,43110,43050,43095,521
01/06/2007,15:30:00,43090,43155,43075,43120,999
01/06/2007,16:00:00,43120,43220,43090,43100,1549
01/06/2007,16:30:00,43100,43110,42990,43005,1573
01/06/2007,17:00:00,43010,43075,42995,43075,1721
01/06/2007,17:30:00,43070,43085,43055,43075,328
04/06/2007,09:00:00,43075,43090,42935,43030,1270
04/06/2007,09:30:00,43030,43135,43030,43055,843
04/06/2007,10:00:00,43055,43070,42975,42985,597
04/06/2007,10:30:00,42975,42980,42870,42875,906
04/06/2007,11:00:00,42870,42915,42760,42770,1791
04/06/2007,11:30:00,42765,42795,42700,42760,1390
04/06/2007,12:00:00,42760,42830,42740,42750,784
04/06/2007,12:30:00,42745,42770,42680,42700,919
04/06/2007,13:00:00,42700,42750,42685,42735,243
04/06/2007,13:30:00,42740,42740,42620,42625,551
04/06/2007,14:00:00,42625,42630,42580,42595,819
04/06/2007,14:30:00,42595,42690,42520,42690,1658
04/06/2007,15:00:00,42695,42720,42650,42655,1272
04/06/2007,15:30:00,42655,42800,42645,42740,1883
04/06/2007,16:00:00,42740,42790,42715,42775,1160
04/06/2007,16:30:00,42775,42790,42685,42735,1098
04/06/2007,17:00:00,42735,42810,42710,42790,1236
04/06/2007,17:30:00,42795,42840,42785,42820,412
05/06/2007,09:00:00,42880,42955,42850,42950,2032
05/06/2007,09:30:00,42950,42985,42905,42935,1266
05/06/2007,10:00:00,42940,43060,42940,43060,1157
05/06/2007,10:30:00,43060,43100,43020,43080,1086
05/06/2007,11:00:00,43080,43150,43055,43135,874
05/06/2007,11:30:00,43135,43145,43080,43095,528
05/06/2007,12:00:00,43095,43110,43050,43075,346
05/06/2007,12:30:00,43075,43100,43055,43060,225
05/06/2007,13:00:00,43060,43065,42970,43005,780
05/06/2007,13:30:00,43010,43015,42970,42980,428
05/06/2007,14:00:00,42980,43020,42855,42870,1336
05/06/2007,14:30:00,42870,42945,42855,42900,1381
05/06/2007,15:00:00,42895,42965,42860,42955,780
05/06/2007,15:30:00,42950,42965,42900,42935,1112
05/06/2007,16:00:00,42940,43040,42930,42985,2251
05/06/2007,16:30:00,42985,43050,42940,43040,1309
05/06/2007,17:00:00,43040,43070,43000,43000,1270
05/06/2007,17:30:00,43000,43000,42935,42935,358
06/06/2007,09:00:00,42950,43075,42930,43060,1823
06/06/2007,09:30:00,43065,43065,42835,42905,1765
06/06/2007,10:00:00,42900,42900,42750,42785,1934
06/06/2007,10:30:00,42795,42810,42680,42780,1783
06/06/2007,11:00:00,42780,42795,42650,42685,1414
06/06/2007,11:30:00,42690,42730,42675,42675,653
06/06/2007,12:00:00,42675,42695,42580,42685,1503
06/06/2007,12:30:00,42685,42695,42615,42655,764
06/06/2007,13:00:00,42650,42735,42640,42730,439
06/06/2007,13:30:00,42730,42765,42715,42745,539
06/06/2007,14:00:00,42745,42760,42670,42675,407
06/06/2007,14:30:00,42665,42735,42600,42710,1226
06/06/2007,15:00:00,42720,42790,42715,42740,912
06/06/2007,15:30:00,42735,42735,42610,42630,1595
06/06/2007,16:00:00,42625,42675,42580,42640,1618
06/06/2007,16:30:00,42650,42650,42340,42350,3438
06/06/2007,17:00:00,42345,42450,42315,42335,2454
06/06/2007,17:30:00,42335,42355,42295,42315,649
07/06/2007,09:00:00,42400,42535,42340,42355,3446
07/06/2007,09:30:00,42350,42440,42235,42295,2527
07/06/2007,10:00:00,42295,42435,42290,42425,2657
07/06/2007,10:30:00,42430,42475,42390,42420,2108
07/06/2007,11:00:00,42420,42430,42350,42405,2738
07/06/2007,11:30:00,42415,42435,42345,42370,1621
07/06/2007,12:00:00,42360,42365,42205,42220,2571
07/06/2007,12:30:00,42210,42315,42175,42315,833
07/06/2007,13:00:00,42315,42390,42305,42360,756
07/06/2007,13:30:00,42360,42380,42215,42220,526
07/06/2007,14:00:00,42215,42225,42050,42115,3729
07/06/2007,14:30:00,42100,42195,42050,42140,1684
07/06/2007,15:00:00,42140,42155,42100,42120,654
07/06/2007,15:30:00,42120,42240,42090,42225,2143
07/06/2007,16:00:00,42230,42255,42080,42115,2195
07/06/2007,16:30:00,42105,42190,42010,42090,2600
07/06/2007,17:00:00,42085,42100,41915,41975,3028
07/06/2007,17:30:00,41970,42015,41955,41995,464
08/06/2007,09:00:00,41915,41915,41680,41810,2779
08/06/2007,09:30:00,41815,42000,41815,41955,2150
08/06/2007,10:00:00,41955,41980,41825,41840,1488
08/06/2007,10:30:00,41840,41875,41785,41860,1540
08/06/2007,11:00:00,41865,41865,41800,41800,682
08/06/2007,11:30:00,41795,41805,41600,41600,2403
08/06/2007,12:00:00,41600,41650,41550,41605,1964
08/06/2007,12:30:00,41610,41685,41600,41670,786
08/06/2007,13:00:00,41665,41710,41585,41705,702
08/06/2007,13:30:00,41710,41780,41675,41740,1015
08/06/2007,14:00:00,41740,41815,41710,41805,1091
08/06/2007,14:30:00,41810,41840,41745,41765,2745
08/06/2007,15:00:00,41755,41890,41690,41880,2549
08/06/2007,15:30:00,41880,41940,41700,41890,3412
08/06/2007,16:00:00,41895,41920,41820,41875,2014
08/06/2007,16:30:00,41880,41940,41825,41830,1393
08/06/2007,17:00:00,41830,41830,41670,41725,2393
08/06/2007,17:30:00,41710,41810,41710,41775,290
11/06/2007,09:00:00,41880,42095,41825,41915,2468
11/06/2007,09:30:00,41910,41960,41900,41930,1577
11/06/2007,10:00:00,41925,41935,41850,41915,2142
11/06/2007,10:30:00,41915,41960,41890,41900,1737
11/06/2007,11:00:00,41900,41905,41810,41835,1502
11/06/2007,11:30:00,41830,41850,41790,41800,1714
11/06/2007,12:00:00,41795,41850,41790,41845,515
11/06/2007,12:30:00,41845,41895,41825,41855,2842
11/06/2007,13:00:00,41855,41865,41820,41840,291
11/06/2007,13:30:00,41835,41885,41835,41875,260
11/06/2007,14:00:00,41870,41925,41855,41925,596
11/06/2007,14:30:00,41925,41965,41880,41890,701
11/06/2007,15:00:00,41890,41910,41845,41900,712
11/06/2007,15:30:00,41895,41960,41815,41940,2168
11/06/2007,16:00:00,41940,41960,41805,41830,2197
11/06/2007,16:30:00,41830,41850,41760,41850,3092
11/06/2007,17:00:00,41850,41905,41805,41900,2591
11/06/2007,17:30:00,41900,41955,41895,41925,877
12/06/2007,09:00:00,41840,41875,41675,41785,3552
12/06/2007,09:30:00,41785,41890,41775,41870,3963
12/06/2007,10:00:00,41880,41940,41855,41930,2146
12/06/2007,10:30:00,41930,41975,41890,41915,2111
12/06/2007,11:00:00,41920,41960,41885,41925,2007
12/06/2007,11:30:00,41935,41935,41840,41840,4139
12/06/2007,12:00:00,41840,41865,41795,41805,5387
12/06/2007,12:30:00,41805,41835,41710,41825,2653
12/06/2007,13:00:00,41820,41900,41785,41830,2083
12/06/2007,13:30:00,41825,41875,41815,41840,5185
12/06/2007,14:00:00,41845,41935,41835,41845,1429
12/06/2007,14:30:00,41840,41855,41760,41775,2047
12/06/2007,15:00:00,41775,41810,41725,41775,1189
12/06/2007,15:30:00,41775,41835,41760,41770,3715
12/06/2007,16:00:00,41765,41795,41570,41595,2567
12/06/2007,16:30:00,41600,41700,41600,41625,2185
12/06/2007,17:00:00,41625,41775,41545,41715,2833
12/06/2007,17:30:00,41710,41760,41700,41740,395
13/06/2007,09:00:00,41565,41650,41500,41510,2902
13/06/2007,09:30:00,41505,41600,41455,41540,2413
13/06/2007,10:00:00,41540,41670,41525,41650,1328
13/06/2007,10:30:00,41655,41690,41635,41635,1555
13/06/2007,11:00:00,41635,41650,41570,41615,1609
13/06/2007,11:30:00,41615,41640,41530,41635,2148
13/06/2007,12:00:00,41635,41740,41630,41695,1013
13/06/2007,12:30:00,41695,41705,41650,41665,597
13/06/2007,13:00:00,41675,41750,41650,41715,606
13/06/2007,13:30:00,41715,41765,41710,41750,1067
13/06/2007,14:00:00,41750,41795,41735,41750,2028
13/06/2007,14:30:00,41750,41970,41645,41950,3608
13/06/2007,15:00:00,41950,42025,41870,41905,4015
13/06/2007,15:30:00,41910,41970,41875,41900,9386
13/06/2007,16:00:00,41905,41980,41850,41935,3288
13/06/2007,16:30:00,41940,41975,41905,41955,4361
13/06/2007,17:00:00,41945,41960,41895,41935,2575
13/06/2007,17:30:00,41925,41985,41920,41955,409
14/06/2007,09:00:00,42210,42385,42210,42245,3300
14/06/2007,09:30:00,42245,42285,42235,42245,2824
14/06/2007,10:00:00,42245,42260,42200,42240,2362
14/06/2007,10:30:00,42230,42300,42220,42260,2899
14/06/2007,11:00:00,42260,42315,42240,42295,1718
14/06/2007,11:30:00,42300,42330,42275,42280,1056
14/06/2007,12:00:00,42275,42310,42260,42300,2067
14/06/2007,12:30:00,42295,42320,42290,42305,1347
14/06/2007,13:00:00,42300,42305,42285,42290,473
14/06/2007,13:30:00,42290,42345,42280,42330,461
14/06/2007,14:00:00,42330,42345,42295,42310,469
14/06/2007,14:30:00,42300,42315,42210,42285,1503
14/06/2007,15:00:00,42285,42290,42265,42290,388
14/06/2007,15:30:00,42290,42435,42265,42410,1841
14/06/2007,16:00:00,42405,42445,42390,42435,1635
14/06/2007,16:30:00,42435,42605,42435,42580,2204
14/06/2007,17:00:00,42585,42640,42520,42595,4620
14/06/2007,17:30:00,42595,42670,42590,42635,409
15/06/2007,09:00:00,42800,42875,42750,42770,348
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/04/2007,09:00:00,42270,42510,42255,42510,3814
16/04/2007,09:45:00,42505,42560,42490,42540,1955
16/04/2007,10:30:00,42540,42590,42530,42560,1287
16/04/2007,11:15:00,42560,42560,42525,42525,577
16/04/2007,12:00:00,42525,42545,42490,42495,862
16/04/2007,12:45:00,42500,42575,42490,42540,744
16/04/2007,13:30:00,42540,42570,42530,42545,511
16/04/2007,14:15:00,42545,42625,42525,42605,1278
16/04/2007,15:00:00,42595,42670,42580,42650,1419
16/04/2007,15:45:00,42655,42690,42610,42625,1986
16/04/2007,16:30:00,42625,42690,42605,42665,1793
16/04/2007,17:15:00,42665,42710,42625,42710,1490
17/04/2007,09:00:00,42575,42595,42490,42595,2003
17/04/2007,09:45:00,42585,42635,42520,42530,1337
17/04/2007,10:30:00,42525,42525,42375,42405,3228
17/04/2007,11:15:00,42405,42535,42395,42535,1330
17/04/2007,12:00:00,42535,42600,42530,42545,1069
17/04/2007,12:45:00,42545,42550,42520,42535,421
17/04/2007,13:30:00,42535,42570,42530,42545,329
17/04/2007,14:15:00,42545,42780,42540,42750,2868
17/04/2007,15:00:00,42755,42770,42635,42655,1445
17/04/2007,15:45:00,42650,42740,42580,42685,2105
17/04/2007,16:30:00,42695,42770,42675,42720,1552
17/04/2007,17:15:00,42720,42750,42655,42750,1268
18/04/2007,09:00:00,42700,42745,42505,42505,3025
18/04/2007,09:45:00,42505,42630,42495,42600,1654
18/04/2007,10:30:00,42600,42640,42535,42550,1664
18/04/2007,11:15:00,42555,42615,42545,42595,882
18/04/2007,12:00:00,42595,42610,42550,42570,992
18/04/2007,12:45:00,42565,42620,42550,42555,489
18/04/2007,13:30:00,42555,42570,42395,42405,1252
18/04/2007,14:15:00,42405,42410,42280,42370,3172
18/04/2007,15:00:00,42370,42440,42360,42365,1649
18/04/2007,15:45:00,42365,42450,42280,42415,2719
18/04/2007,16:30:00,42415,42560,42370,42530,2529
18/04/2007,17:15:00,42535,42630,42480,42600,1185
19/04/2007,09:00:00,42505,42505,42035,42080,5596
19/04/2007,09:45:00,42070,42090,41985,42085,3143
19/04/2007,10:30:00,42080,42140,42035,42080,1624
19/04/2007,11:15:00,42085,42095,42020,42055,1008
19/04/2007,12:00:00,42055,42095,42020,42080,1014
19/04/2007,12:45:00,42080,42110,42030,42035,464
19/04/2007,13:30:00,42040,42115,42040,42090,525
19/04/2007,14:15:00,42090,42110,42040,42100,759
19/04/2007,15:00:00,42100,42115,42040,42075,1008
19/04/2007,15:45:00,42070,42210,42050,42190,2683
19/04/2007,16:30:00,42195,42200,42115,42175,1742
19/04/2007,17:15:00,42175,42200,42155,42165,1132
20/04/2007,09:00:00,42380,42570,42380,42525,3015
20/04/2007,09:45:00,42525,42525,42430,42460,1276
20/04/2007,10:30:00,42460,42485,42450,42465,520
20/04/2007,11:15:00,42470,42750,42460,42720,2688
20/04/2007,12:00:00,42715,42755,42625,42675,2080
20/04/2007,12:45:00,42675,42900,42665,42770,2216
20/04/2007,13:30:00,42765,42795,42720,42750,782
20/04/2007,14:15:00,42745,42790,42710,42780,659
20/04/2007,15:00:00,42775,42875,42775,42805,1693
20/04/2007,15:45:00,42805,42860,42750,42790,1912
20/04/2007,16:30:00,42790,42825,42715,42755,1604
20/04/2007,17:15:00,42750,42760,42700,42700,982
23/04/2007,09:00:00,42795,42915,42755,42770,3099
23/04/2007,09:45:00,42765,42830,42735,42780,1747
23/04/2007,10:30:00,42775,42830,42745,42760,1075
23/04/2007,11:15:00,42760,42795,42740,42770,1065
23/04/2007,12:00:00,42770,42820,42770,42800,495
23/04/2007,12:45:00,42800,42835,42790,42825,397
23/04/2007,13:30:00,42825,42845,42795,42800,260
23/04/2007,14:15:00,42800,42805,42750,42785,579
23/04/2007,15:00:00,42785,42825,42750,42815,991
23/04/2007,15:45:00,42815,42855,42790,42830,1898
23/04/2007,16:30:00,42825,42895,42815,42840,1511
23/04/2007,17:15:00,42840,42860,42810,42820,793
24/04/2007,09:00:00,42835,42880,42780,42805,1639
24/04/2007,09:45:00,42805,42835,42675,42680,1892
24/04/2007,10:30:00,42685,42700,42510,42555,3549
24/04/2007,11:15:00,42560,42635,42555,42615,1131
24/04/2007,12:00:00,42620,42690,42610,42665,1382
24/04/2007,12:45:00,42670,42760,42665,42755,740
24/04/2007,13:30:00,42755,42800,42750,42765,633
24/04/2007,14:15:00,42770,42775,42685,42705,683
24/04/2007,15:00:00,42705,42775,42700,42745,818
24/04/2007,15:45:00,42745,42745,42520,42570,3302
24/04/2007,16:30:00,42570,42675,42540,42660,2408
24/04/2007,17:15:00,42660,42665,42625,42650,1029
25/04/2007,09:00:00,42740,42875,42740,42845,1907
25/04/2007,09:45:00,42840,42980,42830,42935,1752
25/04/2007,10:30:00,42935,42955,42900,42930,887
25/04/2007,11:15:00,42930,42970,42910,42965,326
25/04/2007,12:00:00,42965,42965,42915,42955,361
25/04/2007,12:45:00,42955,43010,42950,42980,623
25/04/2007,13:30:00,42980,43025,42955,43020,488
25/04/2007,14:15:00,43020,43195,43005,43145,2298
25/04/2007,15:00:00,43145,43215,43120,43120,1236
25/04/2007,15:45:00,43120,43145,42995,43050,2652
25/04/2007,16:30:00,43050,43110,43030,43075,1343
25/04/2007,17:15:00,43075,43140,43035,43100,989
26/04/2007,09:00:00,43350,43350,43255,43305,2179
26/04/2007,09:45:00,43305,43325,43225,43240,1037
26/04/2007,10:30:00,43235,43270,43165,43190,1177
26/04/2007,11:15:00,43185,43205,43125,43130,1197
26/04/2007,12:00:00,43135,43210,43120,43200,652
26/04/2007,12:45:00,43205,43250,43190,43235,474
26/04/2007,13:30:00,43235,43265,43235,43250,404
26/04/2007,14:15:00,43250,43300,43180,43205,980
26/04/2007,15:00:00,43200,43245,43200,43220,601
26/04/2007,15:45:00,43220,43220,43040,43105,3717
26/04/2007,16:30:00,43105,43215,43100,43195,1799
26/04/2007,17:15:00,43195,43220,43150,43215,850
27/04/2007,09:00:00,43155,43225,43050,43065,1885
27/04/2007,09:45:00,43065,43140,43055,43115,923
27/04/2007,10:30:00,43115,43150,43080,43115,789
27/04/2007,11:15:00,43110,43115,43015,43035,1108
27/04/2007,12:00:00,43035,43095,43035,43060,553
27/04/2007,12:45:00,43065,43085,43045,43055,328
27/04/2007,13:30:00,43055,43065,43030,43060,345
27/04/2007,14:15:00,43060,43095,42840,42890,3269
27/04/2007,15:00:00,42890,42925,42835,42905,1585
27/04/2007,15:45:00,42905,43030,42850,43020,2095
27/04/2007,16:30:00,43020,43035,42905,42995,1920
27/04/2007,17:15:00,42995,43035,42960,42970,802
30/04/2007,09:00:00,42980,43085,42880,43080,1206
30/04/2007,09:45:00,43080,43200,43080,43145,1194
30/04/2007,10:30:00,43145,43220,43100,43210,859
30/04/2007,11:15:00,43210,43210,43155,43155,487
30/04/2007,12:00:00,43160,43175,43105,43150,438
30/04/2007,12:45:00,43150,43180,43140,43160,223
30/04/2007,13:30:00,43170,43175,43140,43160,174
30/04/2007,14:15:00,43160,43240,43140,43150,1101
30/04/2007,15:00:00,43150,43160,43070,43095,1474
30/04/2007,15:45:00,43090,43200,43085,43160,2138
30/04/2007,16:30:00,43165,43195,43115,43115,1208
30/04/2007,17:15:00,43110,43135,43065,43085,952
02/05/2007,09:00:00,43230,43315,43195,43310,2384
02/05/2007,09:45:00,43310,43350,43245,43325,1367
02/05/2007,10:30:00,43320,43325,43285,43295,671
02/05/2007,11:15:00,43295,43310,43250,43265,584
02/05/2007,12:00:00,43270,43270,43160,43170,914
02/05/2007,12:45:00,43170,43200,43160,43185,459
02/05/2007,13:30:00,43180,43190,43135,43155,575
02/05/2007,14:15:00,43155,43155,43085,43085,1148
02/05/2007,15:00:00,43085,43125,43015,43120,1660
02/05/2007,15:45:00,43120,43190,43110,43145,1420
02/05/2007,16:30:00,43145,43210,43135,43140,1427
02/05/2007,17:15:00,43145,43175,43135,43160,876
03/05/2007,09:00:00,43230,43320,43165,43175,2062
03/05/2007,09:45:00,43170,43195,42930,42930,2395
03/05/2007,10:30:00,42935,42975,42865,42960,2635
03/05/2007,11:15:00,42960,42990,42920,42925,1154
03/05/2007,12:00:00,42925,42955,42885,42930,687
03/05/2007,12:45:00,42930,42970,42915,42950,324
03/05/2007,13:30:00,42945,42980,42905,42905,400
03/05/2007,14:15:00,42905,43130,42870,43090,2290
03/05/2007,15:00:00,43095,43135,42985,43000,2607
03/05/2007,15:45:00,43000,43065,42925,42975,2216
03/05/2007,16:30:00,42975,43030,42935,43000,1677
03/05/2007,17:15:00,43000,43020,42970,42985,789
04/05/2007,09:00:00,43060,43170,43045,43165,2006
04/05/2007,09:45:00,43170,43190,43090,43115,1122
04/05/2007,10:30:00,43120,43230,43095,43190,1397
04/05/2007,11:15:00,43185,43295,43185,43290,1326
04/05/2007,12:00:00,43290,43340,43260,43260,1801
04/05/2007,12:45:00,43260,43265,43235,43245,954
04/05/2007,13:30:00,43250,43280,43240,43270,1003
04/05/2007,14:15:00,43270,43330,43190,43195,2249
04/05/2007,15:00:00,43205,43265,43175,43220,2252
04/05/2007,15:45:00,43215,43335,43200,43315,1649
04/05/2007,16:30:00,43310,43315,43240,43275,1385
04/05/2007,17:15:00,43275,43285,43240,43250,1124
07/05/2007,09:00:00,43385,43390,43195,43210,1660
07/05/2007,09:45:00,43210,43220,43090,43195,1879
07/05/2007,10:30:00,43190,43235,43170,43230,469
07/05/2007,11:15:00,43230,43230,43200,43210,255
07/05/2007,12:00:00,43210,43230,43195,43205,337
07/05/2007,12:45:00,43205,43280,43205,43275,548
07/05/2007,13:30:00,43275,43280,43235,43245,183
07/05/2007,14:15:00,43240,43260,43215,43235,347
07/05/2007,15:00:00,43240,43280,43230,43265,421
07/05/2007,15:45:00,43265,43270,43205,43235,720
07/05/2007,16:30:00,43235,43260,43215,43255,707
07/05/2007,17:15:00,43255,43275,43235,43270,546
08/05/2007,09:00:00,43230,43235,43055,43060,2223
08/05/2007,09:45:00,43060,43090,42990,43050,3918
08/05/2007,10:30:00,43050,43085,43005,43035,1315
08/05/2007,11:15:00,43030,43050,42795,42805,2614
08/05/2007,12:00:00,42800,42845,42780,42795,1405
08/05/2007,12:45:00,42795,42795,42645,42675,1568
08/05/2007,13:30:00,42675,42780,42655,42770,978
08/05/2007,14:15:00,42770,42830,42760,42805,898
08/05/2007,15:00:00,42810,42855,42770,42835,1227
08/05/2007,15:45:00,42835,42870,42765,42860,1935
08/05/2007,16:30:00,42865,42945,42810,42905,1956
08/05/2007,17:15:00,42905,42990,42905,42980,1302
09/05/2007,09:00:00,43000,43275,43000,43195,2777
09/05/2007,09:45:00,43195,43230,43135,43165,1042
09/05/2007,10:30:00,43165,43175,43080,43090,877
09/05/2007,11:15:00,43090,43125,43055,43080,962
09/05/2007,12:00:00,43075,43115,43030,43110,1903
09/05/2007,12:45:00,43115,43120,43025,43050,624
09/05/2007,13:30:00,43050,43065,42955,42980,672
09/05/2007,14:15:00,42985,43115,42980,43105,1388
09/05/2007,15:00:00,43110,43175,43090,43165,1615
09/05/2007,15:45:00,43165,43265,43165,43200,1912
09/05/2007,16:30:00,43200,43210,43095,43155,1868
09/05/2007,17:15:00,43160,43175,43125,43150,881
10/05/2007,09:00:00,43240,43295,43125,43145,2302
10/05/2007,09:45:00,43140,43250,43140,43160,1236
10/05/2007,10:30:00,43155,43160,42950,42985,2114
10/05/2007,11:15:00,42985,43020,42970,42995,1853
10/05/2007,12:00:00,43000,43035,42995,43010,646
10/05/2007,12:45:00,43010,43015,42915,42985,1377
10/05/2007,13:30:00,42990,42995,42935,42955,998
10/05/2007,14:15:00,42950,43025,42945,43020,1157
10/05/2007,15:00:00,43020,43035,42900,42930,1260
10/05/2007,15:45:00,42930,43025,42895,42990,4106
10/05/2007,16:30:00,42985,43025,42885,42890,1338
10/05/2007,17:15:00,42895,42900,42685,42730,2750
11/05/2007,09:00:00,42600,42645,42505,42585,2838
11/05/2007,09:45:00,42585,42600,42330,42330,2950
11/05/2007,10:30:00,42330,42465,42330,42425,2251
11/05/2007,11:15:00,42425,42540,42410,42520,1426
11/05/2007,12:00:00,42525,42630,42495,42600,1757
11/05/2007,12:45:00,42600,42610,42480,42535,749
11/05/2007,13:30:00,42535,42600,42505,42575,367
11/05/2007,14:15:00,42575,42710,42485,42665,3260
11/05/2007,15:00:00,42660,42690,42610,42630,2801
11/05/2007,15:45:00,42620,42780,42595,42745,5058
11/05/2007,16:30:00,42740,42905,42740,42855,3130
11/05/2007,17:15:00,42855,42905,42820,42895,1159
14/05/2007,09:00:00,43050,43220,43020,43080,2797
14/05/2007,09:45:00,43085,43155,43050,43050,1616
14/05/2007,10:30:00,43055,43105,43040,43050,1189
14/05/2007,11:15:00,43045,43055,42875,42875,3710
14/05/2007,12:00:00,42875,42950,42840,42900,1390
14/05/2007,12:45:00,42905,42945,42895,42905,434
14/05/2007,13:30:00,42905,42985,42900,42970,766
14/05/2007,14:15:00,42975,43015,42940,42990,1000
14/05/2007,15:00:00,42990,43015,42945,42990,842
14/05/2007,15:45:00,42990,42995,42810,42835,1795
14/05/2007,16:30:00,42830,42935,42810,42890,4602
14/05/2007,17:15:00,42900,42940,42880,42930,1021
15/05/2007,09:00:00,42800,42980,42770,42895,2658
15/05/2007,09:45:00,42900,42995,42875,42990,1248
15/05/2007,10:30:00,42995,43080,42970,42975,2068
15/05/2007,11:15:00,42975,43050,42955,43035,2896
15/05/2007,12:00:00,43035,43045,42970,42975,999
15/05/2007,12:45:00,42975,42990,42900,42905,748
15/05/2007,13:30:00,42900,42960,42895,42940,498
15/05/2007,14:15:00,42935,43630,42890,43115,4206
15/05/2007,15:00:00,43110,43140,43050,43095,2642
15/05/2007,15:45:00,43095,43245,42985,43220,3423
15/05/2007,16:30:00,43225,43250,43140,43200,5338
15/05/2007,17:15:00,43195,43340,43195,43335,1456
16/05/2007,09:00:00,43165,43235,43095,43145,2274
16/05/2007,09:45:00,43150,43285,43150,43235,1750
16/05/2007,10:30:00,43235,43245,43135,43210,1302
16/05/2007,11:15:00,43210,43220,43135,43150,810
16/05/2007,12:00:00,43150,43180,43125,43165,677
16/05/2007,12:45:00,43165,43170,43115,43135,427
16/05/2007,13:30:00,43135,43195,43125,43170,465
16/05/2007,14:15:00,43170,43235,43120,43165,1140
16/05/2007,15:00:00,43170,43230,43140,43200,1810
16/05/2007,15:45:00,43200,43215,43140,43150,1798
16/05/2007,16:30:00,43150,43150,43020,43040,3305
16/05/2007,17:15:00,43035,43120,43035,43100,1193
17/05/2007,09:00:00,43250,43255,43115,43125,1800
17/05/2007,09:45:00,43125,43165,43080,43160,1359
17/05/2007,10:30:00,43160,43210,43135,43195,975
17/05/2007,11:15:00,43195,43210,43180,43195,556
17/05/2007,12:00:00,43195,43220,43180,43200,473
17/05/2007,12:45:00,43195,43250,43195,43225,858
17/05/2007,13:30:00,43225,43245,43220,43235,256
17/05/2007,14:15:00,43230,43275,43145,43180,1122
17/05/2007,15:00:00,43180,43210,43145,43165,1002
17/05/2007,15:45:00,43165,43220,43145,43200,1708
17/05/2007,16:30:00,43200,43205,43145,43190,1915
17/05/2007,17:15:00,43190,43230,43170,43230,810
18/05/2007,09:00:00,43225,43460,43225,43420,3106
18/05/2007,09:45:00,43420,43620,43410,43570,2717
18/05/2007,10:30:00,43575,43585,43510,43515,959
18/05/2007,11:15:00,43515,43605,43505,43540,1350
18/05/2007,12:00:00,43540,43575,43475,43545,1190
18/05/2007,12:45:00,43550,43570,43525,43540,405
18/05/2007,13:30:00,43540,43580,43535,43565,337
18/05/2007,14:15:00,43560,43620,43550,43585,772
18/05/2007,15:00:00,43590,43650,43570,43635,1245
18/05/2007,15:45:00,43630,43775,43605,43750,2615
18/05/2007,16:30:00,43755,43810,43720,43795,1590
18/05/2007,17:15:00,43795,43800,43725,43760,1184
21/05/2007,09:00:00,43900,43905,43650,43700,3389
21/05/2007,09:45:00,43700,43825,43695,43710,1372
21/05/2007,10:30:00,43705,43760,43675,43705,1149
21/05/2007,11:15:00,43705,43710,43625,43650,1098
21/05/2007,12:00:00,43645,43705,43640,43665,850
21/05/2007,12:45:00,43660,43695,43615,43690,676
21/05/2007,13:30:00,43685,43770,43675,43755,881
21/05/2007,14:15:00,43750,43770,43700,43700,625
21/05/2007,15:00:00,43700,43740,43665,43730,1557
21/05/2007,15:45:00,43735,43745,43665,43675,1169
21/05/2007,16:30:00,43675,43705,43635,43635,1697
21/05/2007,17:15:00,43640,43675,43605,43625,1281
22/05/2007,09:00:00,43685,43735,43535,43535,2526
22/05/2007,09:45:00,43540,43645,43480,43625,2241
22/05/2007,10:30:00,43625,43735,43620,43680,1645
22/05/2007,11:15:00,43685,43705,43645,43650,934
22/05/2007,12:00:00,43650,43685,43630,43635,548
22/05/2007,12:45:00,43635,43645,43615,43640,816
22/05/2007,13:30:00,43640,43685,43630,43670,310
22/05/2007,14:15:00,43670,43670,43630,43660,410
22/05/2007,15:00:00,43660,43680,43570,43595,1074
22/05/2007,15:45:00,43595,43605,43445,43510,2765
22/05/2007,16:30:00,43510,43530,43420,43445,1637
22/05/2007,17:15:00,43450,43460,43385,43445,1486
23/05/2007,09:00:00,43440,43545,43395,43530,1855
23/05/2007,09:45:00,43530,43565,43515,43550,1076
23/05/2007,10:30:00,43555,43590,43505,43570,1241
23/05/2007,11:15:00,43560,43620,43555,43555,935
23/05/2007,12:00:00,43560,43590,43535,43575,1406
23/05/2007,12:45:00,43575,43615,43570,43605,269
23/05/2007,13:30:00,43600,43650,43590,43650,547
23/05/2007,14:15:00,43650,43750,43650,43740,1169
23/05/2007,15:00:00,43740,43740,43635,43660,1258
23/05/2007,15:45:00,43660,43725,43640,43685,1258
23/05/2007,16:30:00,43685,43715,43640,43650,1027
23/05/2007,17:15:00,43650,43695,43630,43695,842
24/05/2007,09:00:00,43485,43570,43145,43155,4647
24/05/2007,09:45:00,43160,43210,43085,43205,3096
24/05/2007,10:30:00,43210,43295,43180,43260,1636
24/05/2007,11:15:00,43260,43280,43225,43235,623
24/05/2007,12:00:00,43235,43250,43200,43225,440
24/05/2007,12:45:00,43230,43245,43215,43215,305
24/05/2007,13:30:00,43215,43220,43150,43180,549
24/05/2007,14:15:00,43185,43340,43175,43305,1384
24/05/2007,15:00:00,43305,43340,43210,43255,829
24/05/2007,15:45:00,43260,43455,43235,43370,2574
24/05/2007,16:30:00,43375,43400,43125,43175,3844
24/05/2007,17:15:00,43180,43185,43005,43015,2267
25/05/2007,09:00:00,42915,43015,42845,42960,2783
25/05/2007,09:45:00,42955,43100,42925,42950,1673
25/05/2007,10:30:00,42945,42980,42835,42875,2266
25/05/2007,11:15:00,42875,42985,42855,42970,1890
25/05/2007,12:00:00,42965,42975,42925,42945,420
25/05/2007,12:45:00,42940,42975,42910,42970,228
25/05/2007,13:30:00,42975,43125,42970,43080,913
25/05/2007,14:15:00,43080,43100,43045,43045,463
25/05/2007,15:00:00,43040,43065,42995,43040,1118
25/05/2007,15:45:00,43050,43125,42995,43075,1983
25/05/2007,16:30:00,43075,43155,43065,43130,1734
25/05/2007,17:15:00,43130,43165,43095,43150,792
28/05/2007,09:00:00,43150,43310,43150,43270,845
28/05/2007,09:45:00,43275,43275,43245,43255,245
28/05/2007,10:30:00,43255,43270,43220,43220,299
28/05/2007,11:15:00,43225,43235,43100,43110,624
28/05/2007,12:00:00,43115,43125,43025,43075,803
28/05/2007,12:45:00,43075,43105,43070,43090,233
28/05/2007,13:30:00,43090,43090,43080,43085,48
28/05/2007,14:15:00,43085,43085,43060,43070,114
28/05/2007,15:00:00,43070,43100,43045,43090,175
28/05/2007,15:45:00,43100,43140,43100,43130,356
28/05/2007,16:30:00,43130,43235,43130,43220,606
28/05/2007,17:15:00,43225,43275,43215,43260,508
29/05/2007,09:00:00,43305,43335,43195,43220,1758
29/05/2007,09:45:00,43220,43230,43115,43140,1551
29/05/2007,10:30:00,43140,43215,43120,43200,556
29/05/2007,11:15:00,43200,43260,43185,43200,580
29/05/2007,12:00:00,43200,43285,43185,43265,565
29/05/2007,12:45:00,43265,43270,43205,43240,293
29/05/2007,13:30:00,43235,43235,43185,43205,443
29/05/2007,14:15:00,43205,43210,43150,43165,571
29/05/2007,15:00:00,43165,43180,43110,43135,1068
29/05/2007,15:45:00,43135,43195,43050,43065,2524
29/05/2007,16:30:00,43070,43090,43030,43075,1583
29/05/2007,17:15:00,43075,43090,43015,43080,1103
30/05/2007,09:00:00,43000,43000,42685,42750,2375
30/05/2007,09:45:00,42760,42770,42610,42670,2271
30/05/2007,10:30:00,42680,42685,42555,42595,1492
30/05/2007,11:15:00,42595,42630,42510,42620,1447
30/05/2007,12:00:00,42620,42670,42610,42655,1046
30/05/2007,12:45:00,42655,42660,42600,42625,706
30/05/2007,13:30:00,42625,42740,42625,42710,665
30/05/2007,14:15:00,42710,42760,42690,42745,765
30/05/2007,15:00:00,42740,42745,42630,42710,1281
30/05/2007,15:45:00,42705,42930,42670,42930,3070
30/05/2007,16:30:00,42930,42975,42845,42930,2048
30/05/2007,17:15:00,42925,43095,42925,43085,1600
31/05/2007,09:00:00,43320,43410,43250,43275,2787
31/05/2007,09:45:00,43275,43330,43230,43270,978
31/05/2007,10:30:00,43265,43270,43190,43215,773
31/05/2007,11:15:00,43220,43235,43200,43205,515
31/05/2007,12:00:00,43205,43235,43160,43215,667
31/05/2007,12:45:00,43220,43275,43190,43250,312
31/05/2007,13:30:00,43250,43255,43225,43230,312
31/05/2007,14:15:00,43225,43290,43200,43220,873
31/05/2007,15:00:00,43220,43315,43175,43280,993
31/05/2007,15:45:00,43290,43300,43140,43170,2358
31/05/2007,16:30:00,43170,43265,43155,43180,1722
31/05/2007,17:15:00,43175,43215,43100,43215,1757
01/06/2007,09:00:00,43275,43310,43150,43250,2472
01/06/2007,09:45:00,43255,43260,43130,43185,1135
01/06/2007,10:30:00,43185,43230,43170,43215,1175
01/06/2007,11:15:00,43215,43215,43115,43115,680
01/06/2007,12:00:00,43110,43145,43075,43095,777
01/06/2007,12:45:00,43095,43095,43030,43035,725
01/06/2007,13:30:00,43045,43060,43000,43005,608
01/06/2007,14:15:00,43010,43135,43000,43095,2123
01/06/2007,15:00:00,43095,43135,43050,43115,989
01/06/2007,15:45:00,43115,43220,43090,43100,2080
01/06/2007,16:30:00,43100,43110,42990,43030,2534
01/06/2007,17:15:00,43030,43085,43010,43075,1088
04/06/2007,09:00:00,43075,43130,42935,43130,1712
04/06/2007,09:45:00,43130,43135,42975,42985,998
04/06/2007,10:30:00,42975,42980,42820,42885,1620
04/06/2007,11:15:00,42890,42915,42700,42760,2467
04/06/2007,12:00:00,42760,42830,42680,42740,1410
04/06/2007,12:45:00,42745,42755,42685,42735,536
04/06/2007,13:30:00,42740,42740,42580,42615,1096
04/06/2007,14:15:00,42615,42690,42520,42690,1932
04/06/2007,15:00:00,42695,42755,42645,42745,2224
04/06/2007,15:45:00,42750,42800,42715,42775,2091
04/06/2007,16:30:00,42775,42790,42685,42775,1614
04/06/2007,17:15:00,42775,42840,42765,42820,1132
05/06/2007,09:00:00,42880,42985,42850,42930,2862
05/06/2007,09:45:00,42930,43060,42905,43060,1593
05/06/2007,10:30:00,43060,43100,43020,43070,1369
05/06/2007,11:15:00,43075,43150,43075,43095,1119
05/06/2007,12:00:00,43095,43110,43050,43080,435
05/06/2007,12:45:00,43080,43080,42970,43005,916
05/06/2007,13:30:00,43010,43020,42970,42980,680
05/06/2007,14:15:00,42980,42990,42855,42900,2465
05/06/2007,15:00:00,42895,42965,42860,42945,1590
05/06/2007,15:45:00,42950,43040,42920,42985,2553
05/06/2007,16:30:00,42985,43070,42940,43050,1870
05/06/2007,17:15:00,43040,43060,42935,42935,1067
06/06/2007,09:00:00,42950,43075,42885,42905,2742
06/06/2007,09:45:00,42905,42935,42750,42785,2780
06/06/2007,10:30:00,42795,42810,42680,42755,2238
06/06/2007,11:15:00,42750,42750,42650,42675,1612
06/06/2007,12:00:00,42675,42695,42580,42645,1781
06/06/2007,12:45:00,42645,42735,42615,42730,925
06/06/2007,13:30:00,42730,42765,42705,42710,760
06/06/2007,14:15:00,42710,42735,42600,42710,1412
06/06/2007,15:00:00,42720,42790,42650,42700,1528
06/06/2007,15:45:00,42695,42720,42580,42640,2597
06/06/2007,16:30:00,42650,42650,42315,42420,4947
06/06/2007,17:15:00,42420,42445,42295,42315,1594
07/06/2007,09:00:00,42400,42535,42300,42340,4503
07/06/2007,09:45:00,42335,42435,42235,42425,4127
07/06/2007,10:30:00,42430,42475,42350,42400,3113
07/06/2007,11:15:00,42405,42435,42345,42370,3354
07/06/2007,12:00:00,42360,42365,42175,42260,3117
07/06/2007,12:45:00,42265,42390,42265,42360,1043
07/06/2007,13:30:00,42360,42380,42060,42060,2586
07/06/2007,14:15:00,42065,42195,42050,42140,3353
07/06/2007,15:00:00,42140,42185,42090,42180,1712
07/06/2007,15:45:00,42180,42255,42080,42115,3280
07/06/2007,16:30:00,42105,42190,41915,41940,4384
07/06/2007,17:15:00,41940,42035,41915,41995,1708
08/06/2007,09:00:00,41915,41965,41680,41950,3813
08/06/2007,09:45:00,41955,42000,41825,41840,2604
08/06/2007,10:30:00,41840,41875,41785,41820,1903
08/06/2007,11:15:00,41820,41850,41600,41600,2722
08/06/2007,12:00:00,41600,41685,41550,41660,2478
08/06/2007,12:45:00,41655,41710,41585,41705,974
08/06/2007,13:30:00,41710,41800,41675,41760,1606
08/06/2007,14:15:00,41760,41840,41710,41765,3245
08/06/2007,15:00:00,41755,41910,41690,41755,4214
08/06/2007,15:45:00,41760,41940,41745,41875,3761
08/06/2007,16:30:00,41880,41940,41670,41685,2872
08/06/2007,17:15:00,41690,41810,41690,41775,1204
11/06/2007,09:00:00,41880,42095,41825,41925,3319
11/06/2007,09:45:00,41930,41960,41850,41915,2868
11/06/2007,10:30:00,41915,41960,41810,41845,2915
11/06/2007,11:15:00,41845,41860,41790,41800,2038
11/06/2007,12:00:00,41795,41895,41790,41885,775
11/06/2007,12:45:00,41885,41885,41820,41840,2873
11/06/2007,13:30:00,41835,41885,41835,41870,481
11/06/2007,14:15:00,41870,41965,41870,41890,1076
11/06/2007,15:00:00,41890,41910,41815,41890,1411
11/06/2007,15:45:00,41890,41960,41805,41830,3666
11/06/2007,16:30:00,41830,41875,41760,41845,4618
11/06/2007,17:15:00,41845,41955,41805,41925,1942
12/06/2007,09:00:00,41840,41875,41675,41825,6615
12/06/2007,09:45:00,41825,41940,41805,41930,3046
12/06/2007,10:30:00,41930,41975,41890,41930,3060
12/06/2007,11:15:00,41935,41945,41840,41840,5197
12/06/2007,12:00:00,41840,41865,41710,41780,6590
12/06/2007,12:45:00,41780,41900,41775,41830,3533
12/06/2007,13:30:00,41825,41930,41815,41910,5582
12/06/2007,14:15:00,41915,41935,41760,41775,3079
12/06/2007,15:00:00,41775,41830,41725,41830,2270
12/06/2007,15:45:00,41830,41835,41570,41595,5201
12/06/2007,16:30:00,41600,41700,41545,41645,3307
12/06/2007,17:15:00,41645,41775,41640,41740,2106
13/06/2007,09:00:00,41565,41650,41455,41565,4488
13/06/2007,09:45:00,41565,41670,41525,41650,2155
13/06/2007,10:30:00,41655,41690,41570,41600,2586
13/06/2007,11:15:00,41600,41640,41530,41635,2726
13/06/2007,12:00:00,41635,41740,41630,41660,1339
13/06/2007,12:45:00,41660,41750,41650,41715,877
13/06/2007,13:30:00,41715,41795,41710,41770,1653
13/06/2007,14:15:00,41770,41970,41645,41950,5050
13/06/2007,15:00:00,41950,42025,41870,41910,5672
13/06/2007,15:45:00,41925,41980,41850,41935,11017
13/06/2007,16:30:00,41940,41975,41905,41935,5201
13/06/2007,17:15:00,41935,41985,41895,41955,2144
14/06/2007,09:00:00,42210,42385,42210,42280,3966
14/06/2007,09:45:00,42285,42285,42200,42240,4520
14/06/2007,10:30:00,42230,42300,42220,42300,3684
14/06/2007,11:15:00,42300,42330,42275,42280,1989
14/06/2007,12:00:00,42275,42320,42260,42310,2551
14/06/2007,12:45:00,42310,42310,42285,42290,1336
14/06/2007,13:30:00,42290,42345,42280,42330,639
14/06/2007,14:15:00,42325,42345,42210,42285,1794
14/06/2007,15:00:00,42285,42370,42265,42355,933
14/06/2007,15:45:00,42355,42445,42345,42435,2931
14/06/2007,16:30:00,42435,42640,42435,42530,3929
14/06/2007,17:15:00,42530,42670,42525,42635,3304
15/06/2007,09:00:00,42800,42875,42750,42770,348
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/04/2007,09:00:00,42270,42545,42255,42515,4706
16/04/2007,10:00:00,42515,42590,42490,42555,2093
16/04/2007,11:00:00,42550,42560,42525,42525,834
16/04/2007,12:00:00,42525,42545,42490,42510,1120
16/04/2007,13:00:00,42510,42575,42500,42540,823
16/04/2007,14:00:00,42545,42625,42525,42605,1452
16/04/2007,15:00:00,42595,42670,42580,42610,1873
16/04/2007,16:00:00,42610,42690,42605,42660,2896
16/04/2007,17:00:00,42660,42710,42625,42710,1919
17/04/2007,09:00:00,42575,42610,42490,42595,2442
17/04/2007,10:00:00,42605,42635,42415,42420,3116
17/04/2007,11:00:00,42425,42535,42375,42535,2340
17/04/2007,12:00:00,42535,42600,42530,42535,1236
17/04/2007,13:00:00,42535,42570,42520,42550,436
17/04/2007,14:00:00,42555,42780,42540,42750,3015
17/04/2007,15:00:00,42755,42770,42580,42645,2235
17/04/2007,16:00:00,42645,42770,42645,42730,2499
17/04/2007,17:00:00,42730,42750,42655,42750,1636
18/04/2007,09:00:00,42700,42745,42495,42530,3716
18/04/2007,10:00:00,42530,42640,42505,42585,2433
18/04/2007,11:00:00,42580,42615,42535,42595,1076
18/04/2007,12:00:00,42595,42610,42550,42580,1156
18/04/2007,13:00:00,42580,42620,42465,42490,869
18/04/2007,14:00:00,42495,42505,42280,42370,3880
18/04/2007,15:00:00,42370,42440,42340,42385,2329
18/04/2007,16:00:00,42390,42465,42280,42460,3593
18/04/2007,17:00:00,42455,42630,42455,42600,2160
19/04/2007,09:00:00,42505,42505,41995,42000,7125
19/04/2007,10:00:00,41995,42135,41985,42130,2544
19/04/2007,11:00:00,42125,42140,42020,42055,1702
19/04/2007,12:00:00,42055,42110,42020,42080,1185
19/04/2007,13:00:00,42080,42085,42030,42060,546
19/04/2007,14:00:00,42070,42115,42040,42100,1031
19/04/2007,15:00:00,42100,42120,42040,42100,1683
19/04/2007,16:00:00,42100,42210,42060,42175,3153
19/04/2007,17:00:00,42175,42200,42115,42165,1729
20/04/2007,09:00:00,42380,42570,42380,42505,3457
20/04/2007,10:00:00,42505,42505,42430,42455,1204
20/04/2007,11:00:00,42455,42750,42455,42720,2838
20/04/2007,12:00:00,42715,42755,42625,42685,2255
20/04/2007,13:00:00,42685,42900,42665,42740,2643
20/04/2007,14:00:00,42735,42790,42710,42780,839
20/04/2007,15:00:00,42775,42875,42755,42775,2494
20/04/2007,16:00:00,42775,42825,42725,42740,2167
20/04/2007,17:00:00,42735,42770,42700,42700,1530
23/04/2007,09:00:00,42795,42915,42735,42750,4041
23/04/2007,10:00:00,42755,42830,42750,42805,1466
23/04/2007,11:00:00,42805,42805,42740,42770,1479
23/04/2007,12:00:00,42770,42835,42770,42815,688
23/04/2007,13:00:00,42810,42845,42800,42820,394
23/04/2007,14:00:00,42815,42820,42750,42785,649
23/04/2007,15:00:00,42785,42855,42750,42845,1777
23/04/2007,16:00:00,42845,42895,42790,42875,2270
23/04/2007,17:00:00,42870,42885,42810,42820,1146
24/04/2007,09:00:00,42835,42880,42780,42830,1947
24/04/2007,10:00:00,42830,42830,42550,42575,3702
24/04/2007,11:00:00,42570,42635,42510,42615,2562
24/04/2007,12:00:00,42620,42710,42610,42690,1620
24/04/2007,13:00:00,42695,42790,42665,42780,903
24/04/2007,14:00:00,42785,42800,42685,42705,915
24/04/2007,15:00:00,42705,42775,42675,42705,1247
24/04/2007,16:00:00,42705,42705,42520,42595,4577
24/04/2007,17:00:00,42600,42675,42585,42650,1733
25/04/2007,09:00:00,42740,42930,42740,42930,2442
25/04/2007,10:00:00,42930,42980,42915,42945,1803
25/04/2007,11:00:00,42940,42970,42900,42965,627
25/04/2007,12:00:00,42965,42975,42915,42970,573
25/04/2007,13:00:00,42975,43010,42955,42985,645
25/04/2007,14:00:00,42990,43195,42985,43145,2552
25/04/2007,15:00:00,43145,43215,43100,43100,1817
25/04/2007,16:00:00,43110,43140,42995,43040,2997
25/04/2007,17:00:00,43040,43140,43030,43100,1406
26/04/2007,09:00:00,43350,43350,43255,43285,2584
26/04/2007,10:00:00,43285,43285,43200,43205,1357
26/04/2007,11:00:00,43210,43210,43125,43130,1649
26/04/2007,12:00:00,43135,43215,43120,43195,757
26/04/2007,13:00:00,43190,43265,43190,43255,586
26/04/2007,14:00:00,43260,43300,43180,43205,1167
26/04/2007,15:00:00,43200,43245,43045,43060,2030
26/04/2007,16:00:00,43060,43205,43040,43190,3486
26/04/2007,17:00:00,43190,43220,43140,43215,1451
27/04/2007,09:00:00,43155,43225,43050,43095,2340
27/04/2007,10:00:00,43095,43140,43080,43130,1032
27/04/2007,11:00:00,43130,43150,43015,43035,1333
27/04/2007,12:00:00,43035,43095,43035,43085,680
27/04/2007,13:00:00,43080,43085,43030,43040,437
27/04/2007,14:00:00,43045,43095,42840,42890,3378
27/04/2007,15:00:00,42890,42925,42835,42895,1999
27/04/2007,16:00:00,42895,43035,42895,42955,3067
27/04/2007,17:00:00,42960,43035,42950,42970,1336
30/04/2007,09:00:00,42980,43150,42880,43150,1739
30/04/2007,10:00:00,43145,43200,43100,43145,1116
30/04/2007,11:00:00,43150,43220,43140,43155,891
30/04/2007,12:00:00,43160,43175,43105,43150,527
30/04/2007,13:00:00,43150,43180,43140,43145,263
30/04/2007,14:00:00,43145,43240,43140,43150,1146
30/04/2007,15:00:00,43150,43160,43070,43155,2239
30/04/2007,16:00:00,43160,43200,43125,43170,2218
30/04/2007,17:00:00,43170,43170,43065,43085,1315
02/05/2007,09:00:00,43230,43315,43195,43250,2858
02/05/2007,10:00:00,43255,43350,43245,43305,1418
02/05/2007,11:00:00,43305,43310,43250,43265,730
02/05/2007,12:00:00,43270,43270,43160,43165,1082
02/05/2007,13:00:00,43170,43200,43135,43160,653
02/05/2007,14:00:00,43160,43175,43085,43085,1361
02/05/2007,15:00:00,43085,43135,43015,43120,2151
02/05/2007,16:00:00,43130,43210,43125,43195,1909
02/05/2007,17:00:00,43195,43195,43135,43160,1323
03/05/2007,09:00:00,43230,43320,43165,43170,2399
03/05/2007,10:00:00,43170,43170,42865,42950,4231
03/05/2007,11:00:00,42945,42990,42920,42925,1616
03/05/2007,12:00:00,42925,42960,42885,42950,858
03/05/2007,13:00:00,42950,42980,42925,42930,459
03/05/2007,14:00:00,42930,43130,42870,43090,2384
03/05/2007,15:00:00,43095,43135,42965,43000,3145
03/05/2007,16:00:00,43005,43065,42925,43010,2848
03/05/2007,17:00:00,43020,43025,42970,42985,1296
04/05/2007,09:00:00,43060,43190,43045,43120,2597
04/05/2007,10:00:00,43120,43230,43090,43215,1648
04/05/2007,11:00:00,43205,43295,43180,43290,1606
04/05/2007,12:00:00,43290,43340,43255,43260,2160
04/05/2007,13:00:00,43260,43270,43235,43260,1069
04/05/2007,14:00:00,43265,43330,43190,43195,2778
04/05/2007,15:00:00,43205,43265,43175,43245,2750
04/05/2007,16:00:00,43245,43335,43225,43280,2094
04/05/2007,17:00:00,43280,43295,43240,43250,1566
07/05/2007,09:00:00,43385,43390,43105,43125,2421
07/05/2007,10:00:00,43130,43220,43090,43195,1417
07/05/2007,11:00:00,43195,43235,43190,43210,425
07/05/2007,12:00:00,43210,43230,43195,43215,371
07/05/2007,13:00:00,43215,43280,43215,43245,638
07/05/2007,14:00:00,43245,43260,43215,43235,406
07/05/2007,15:00:00,43240,43280,43225,43245,669
07/05/2007,16:00:00,43240,43255,43205,43245,872
07/05/2007,17:00:00,43250,43275,43220,43270,853
08/05/2007,09:00:00,43230,43235,42990,43025,3310
08/05/2007,10:00:00,43030,43090,43005,43070,3740
08/05/2007,11:00:00,43065,43070,42795,42805,3020
08/05/2007,12:00:00,42800,42845,42745,42745,1863
08/05/2007,13:00:00,42745,42770,42645,42720,1794
08/05/2007,14:00:00,42725,42830,42720,42805,1192
08/05/2007,15:00:00,42810,42855,42770,42805,1818
08/05/2007,16:00:00,42805,42945,42765,42930,2586
08/05/2007,17:00:00,42930,42990,42875,42980,2016
09/05/2007,09:00:00,43000,43275,43000,43210,3186
09/05/2007,10:00:00,43205,43205,43130,43130,979
09/05/2007,11:00:00,43130,43135,43055,43080,1493
09/05/2007,12:00:00,43075,43120,43030,43050,2165
09/05/2007,13:00:00,43050,43065,43015,43025,557
09/05/2007,14:00:00,43020,43115,42955,43105,1865
09/05/2007,15:00:00,43110,43240,43090,43180,2364
09/05/2007,16:00:00,43185,43265,43095,43120,2448
09/05/2007,17:00:00,43120,43175,43120,43150,1464
10/05/2007,09:00:00,43240,43295,43125,43195,2715
10/05/2007,10:00:00,43195,43250,43035,43040,2077
10/05/2007,11:00:00,43040,43040,42950,42995,2713
10/05/2007,12:00:00,43000,43035,42915,42950,1016
10/05/2007,13:00:00,42960,42995,42915,42960,1713
10/05/2007,14:00:00,42960,43025,42935,43020,1449
10/05/2007,15:00:00,43020,43035,42895,42935,4041
10/05/2007,16:00:00,42930,43025,42910,42980,2096
10/05/2007,17:00:00,42980,42990,42685,42730,3317
11/05/2007,09:00:00,42600,42645,42505,42580,3425
11/05/2007,10:00:00,42585,42595,42330,42415,3843
11/05/2007,11:00:00,42415,42540,42400,42520,2197
11/05/2007,12:00:00,42525,42630,42495,42535,1982
11/05/2007,13:00:00,42535,42565,42480,42530,674
11/05/2007,14:00:00,42535,42710,42485,42665,3477
11/05/2007,15:00:00,42660,42705,42610,42635,5028
11/05/2007,16:00:00,42635,42890,42595,42885,4892
11/05/2007,17:00:00,42885,42905,42820,42895,2228
14/05/2007,09:00:00,43050,43220,43020,43100,3491
14/05/2007,10:00:00,43100,43115,43040,43080,1636
14/05/2007,11:00:00,43075,43090,42875,42875,4185
14/05/2007,12:00:00,42875,42950,42840,42925,1649
14/05/2007,13:00:00,42925,42975,42895,42945,692
14/05/2007,14:00:00,42950,43015,42940,42990,1249
14/05/2007,15:00:00,42990,43015,42945,42970,1055
14/05/2007,16:00:00,42975,42980,42810,42915,5374
14/05/2007,17:00:00,42915,42940,42810,42930,1831
15/05/2007,09:00:00,42800,42980,42770,42935,3075
15/05/2007,10:00:00,42930,43080,42905,43030,2138
15/05/2007,11:00:00,43030,43050,42955,43035,3657
15/05/2007,12:00:00,43035,43045,42955,42955,1170
15/05/2007,13:00:00,42955,42965,42895,42945,992
15/05/2007,14:00:00,42950,43630,42890,43115,4289
15/05/2007,15:00:00,43110,43140,42985,43070,3564
15/05/2007,16:00:00,43070,43250,43055,43190,4810
15/05/2007,17:00:00,43185,43340,43165,43335,4485
16/05/2007,09:00:00,43165,43235,43095,43175,2679
16/05/2007,10:00:00,43175,43285,43135,43160,2169
16/05/2007,11:00:00,43160,43220,43135,43150,1288
16/05/2007,12:00:00,43150,43180,43125,43130,853
16/05/2007,13:00:00,43130,43180,43115,43170,571
16/05/2007,14:00:00,43170,43235,43120,43165,1285
16/05/2007,15:00:00,43170,43230,43140,43190,2501
16/05/2007,16:00:00,43190,43215,43050,43100,3469
16/05/2007,17:00:00,43100,43120,43020,43100,2136
17/05/2007,09:00:00,43250,43255,43080,43145,2413
17/05/2007,10:00:00,43145,43175,43090,43170,1154
17/05/2007,11:00:00,43170,43210,43170,43195,1123
17/05/2007,12:00:00,43195,43240,43180,43225,932
17/05/2007,13:00:00,43230,43250,43220,43230,563
17/05/2007,14:00:00,43235,43275,43145,43180,1214
17/05/2007,15:00:00,43180,43210,43145,43165,1652
17/05/2007,16:00:00,43165,43220,43145,43190,2261
17/05/2007,17:00:00,43185,43230,43170,43230,1522
18/05/2007,09:00:00,43225,43565,43225,43530,4120
18/05/2007,10:00:00,43530,43620,43520,43530,2332
18/05/2007,11:00:00,43535,43605,43505,43540,1680
18/05/2007,12:00:00,43540,43575,43475,43545,1374
18/05/2007,13:00:00,43545,43575,43525,43565,460
18/05/2007,14:00:00,43570,43620,43550,43585,870
18/05/2007,15:00:00,43590,43650,43570,43640,1631
18/05/2007,16:00:00,43645,43775,43645,43735,3237
18/05/2007,17:00:00,43735,43810,43725,43760,1766
21/05/2007,09:00:00,43900,43905,43650,43795,3966
21/05/2007,10:00:00,43795,43800,43695,43720,1512
21/05/2007,11:00:00,43715,43750,43625,43650,1530
21/05/2007,12:00:00,43645,43705,43640,43655,959
21/05/2007,13:00:00,43655,43725,43615,43700,952
21/05/2007,14:00:00,43700,43770,43695,43700,1121
21/05/2007,15:00:00,43700,43740,43665,43695,1926
21/05/2007,16:00:00,43690,43745,43645,43700,1859
21/05/2007,17:00:00,43700,43705,43605,43625,1919
22/05/2007,09:00:00,43685,43735,43480,43615,3725
22/05/2007,10:00:00,43615,43695,43565,43690,1809
22/05/2007,11:00:00,43690,43735,43645,43650,1812
22/05/2007,12:00:00,43650,43685,43620,43630,671
22/05/2007,13:00:00,43635,43685,43615,43680,919
22/05/2007,14:00:00,43685,43685,43630,43660,494
22/05/2007,15:00:00,43660,43680,43540,43560,1809
22/05/2007,16:00:00,43555,43605,43445,43495,2951
22/05/2007,17:00:00,43500,43500,43385,43445,2202
23/05/2007,09:00:00,43440,43555,43395,43520,2339
23/05/2007,10:00:00,43525,43590,43505,43580,1566
23/05/2007,11:00:00,43580,43620,43550,43555,1202
23/05/2007,12:00:00,43560,43590,43535,43585,1489
23/05/2007,13:00:00,43580,43640,43575,43630,537
23/05/2007,14:00:00,43625,43750,43610,43740,1365
23/05/2007,15:00:00,43740,43740,43635,43675,1741
23/05/2007,16:00:00,43675,43725,43665,43690,1336
23/05/2007,17:00:00,43690,43695,43630,43695,1308
24/05/2007,09:00:00,43485,43570,43085,43175,6404
24/05/2007,10:00:00,43185,43270,43135,43260,2282
24/05/2007,11:00:00,43260,43295,43225,43235,1316
24/05/2007,12:00:00,43235,43250,43200,43225,510
24/05/2007,13:00:00,43230,43245,43150,43165,667
24/05/2007,14:00:00,43165,43340,43150,43305,1501
24/05/2007,15:00:00,43305,43340,43210,43300,1307
24/05/2007,16:00:00,43305,43455,43175,43180,4585
24/05/2007,17:00:00,43180,43215,43005,43015,3622
25/05/2007,09:00:00,42915,43015,42845,42995,3158
25/05/2007,10:00:00,42990,43100,42875,42915,2933
25/05/2007,11:00:00,42900,42985,42835,42970,2521
25/05/2007,12:00:00,42965,42975,42910,42930,484
25/05/2007,13:00:00,42930,43025,42920,43015,479
25/05/2007,14:00:00,43020,43125,43020,43045,1061
25/05/2007,15:00:00,43040,43085,42995,43045,1555
25/05/2007,16:00:00,43040,43155,42995,43095,2834
25/05/2007,17:00:00,43095,43165,43090,43150,1238
28/05/2007,09:00:00,43150,43310,43150,43260,938
28/05/2007,10:00:00,43260,43275,43245,43265,320
28/05/2007,11:00:00,43270,43270,43100,43110,755
28/05/2007,12:00:00,43115,43125,43025,43090,978
28/05/2007,13:00:00,43090,43100,43080,43080,94
28/05/2007,14:00:00,43080,43085,43060,43070,126
28/05/2007,15:00:00,43070,43135,43045,43125,352
28/05/2007,16:00:00,43125,43215,43125,43185,551
28/05/2007,17:00:00,43190,43275,43190,43260,742
29/05/2007,09:00:00,43305,43335,43140,43155,2395
29/05/2007,10:00:00,43155,43185,43115,43185,1245
29/05/2007,11:00:00,43185,43260,43175,43200,805
29/05/2007,12:00:00,43200,43285,43185,43250,679
29/05/2007,13:00:00,43250,43250,43195,43210,422
29/05/2007,14:00:00,43210,43215,43150,43165,771
29/05/2007,15:00:00,43165,43180,43110,43140,1565
29/05/2007,16:00:00,43150,43195,43030,43070,3094
29/05/2007,17:00:00,43075,43090,43015,43080,1619
30/05/2007,09:00:00,43000,43000,42685,42695,2900
30/05/2007,10:00:00,42690,42710,42610,42645,2496
30/05/2007,11:00:00,42645,42660,42510,42620,2189
30/05/2007,12:00:00,42620,42670,42610,42655,1163
30/05/2007,13:00:00,42655,42735,42600,42700,1038
30/05/2007,14:00:00,42700,42760,42690,42745,981
30/05/2007,15:00:00,42740,42800,42630,42795,2055
30/05/2007,16:00:00,42795,42965,42780,42935,3669
30/05/2007,17:00:00,42935,43095,42925,43085,2275
31/05/2007,09:00:00,43320,43410,43230,43280,3286
31/05/2007,10:00:00,43280,43330,43225,43230,972
31/05/2007,11:00:00,43225,43235,43190,43205,795
31/05/2007,12:00:00,43205,43235,43160,43200,725
31/05/2007,13:00:00,43195,43275,43190,43245,468
31/05/2007,14:00:00,43235,43290,43200,43220,971
31/05/2007,15:00:00,43220,43315,43175,43215,2019
31/05/2007,16:00:00,43215,43265,43140,43240,2409
31/05/2007,17:00:00,43240,43245,43100,43215,2402
01/06/2007,09:00:00,43275,43310,43150,43165,2758
01/06/2007,10:00:00,43165,43230,43130,43200,1639
01/06/2007,11:00:00,43205,43230,43115,43115,1065
01/06/2007,12:00:00,43110,43145,43045,43085,1085
01/06/2007,13:00:00,43085,43085,43005,43010,791
01/06/2007,14:00:00,43010,43135,43000,43095,2357
01/06/2007,15:00:00,43095,43155,43050,43120,1520
01/06/2007,16:00:00,43120,43220,42990,43005,3122
01/06/2007,17:00:00,43010,43085,42995,43075,2049
04/06/2007,09:00:00,43075,43135,42935,43055,2113
04/06/2007,10:00:00,43055,43070,42870,42875,1503
04/06/2007,11:00:00,42870,42915,42700,42760,3181
04/06/2007,12:00:00,42760,42830,42680,42700,1703
04/06/2007,13:00:00,42700,42750,42620,42625,794
04/06/2007,14:00:00,42625,42690,42520,42690,2477
04/06/2007,15:00:00,42695,42800,42645,42740,3155
04/06/2007,16:00:00,42740,42790,42685,42735,2258
04/06/2007,17:00:00,42735,42840,42710,42820,1648
05/06/2007,09:00:00,42880,42985,42850,42935,3298
05/06/2007,10:00:00,42940,43100,42940,43080,2243
05/06/2007,11:00:00,43080,43150,43055,43095,1402
05/06/2007,12:00:00,43095,43110,43050,43060,571
05/06/2007,13:00:00,43060,43065,42970,42980,1208
05/06/2007,14:00:00,42980,43020,42855,42900,2717
05/06/2007,15:00:00,42895,42965,42860,42935,1892
05/06/2007,16:00:00,42940,43050,42930,43040,3560
05/06/2007,17:00:00,43040,43070,42935,42935,1628
06/06/2007,09:00:00,42950,43075,42835,42905,3588
06/06/2007,10:00:00,42900,42900,42680,42780,3717
06/06/2007,11:00:00,42780,42795,42650,42675,2067
06/06/2007,12:00:00,42675,42695,42580,42655,2267
06/06/2007,13:00:00,42650,42765,42640,42745,978
06/06/2007,14:00:00,42745,42760,42600,42710,1633
06/06/2007,15:00:00,42720,42790,42610,42630,2507
06/06/2007,16:00:00,42625,42675,42340,42350,5056
06/06/2007,17:00:00,42345,42450,42295,42315,3103
07/06/2007,09:00:00,42400,42535,42235,42295,5973
07/06/2007,10:00:00,42295,42475,42290,42420,4765
07/06/2007,11:00:00,42420,42435,42345,42370,4359
07/06/2007,12:00:00,42360,42365,42175,42315,3404
07/06/2007,13:00:00,42315,42390,42215,42220,1282
07/06/2007,14:00:00,42215,42225,42050,42140,5413
07/06/2007,15:00:00,42140,42240,42090,42225,2797
07/06/2007,16:00:00,42230,42255,42010,42090,4795
07/06/2007,17:00:00,42085,42100,41915,41995,3492
08/06/2007,09:00:00,41915,42000,41680,41955,4929
08/06/2007,10:00:00,41955,41980,41785,41860,3028
08/06/2007,11:00:00,41865,41865,41600,41600,3085
08/06/2007,12:00:00,41600,41685,41550,41670,2750
08/06/2007,13:00:00,41665,41780,41585,41740,1717
08/06/2007,14:00:00,41740,41840,41710,41765,3836
08/06/2007,15:00:00,41755,41940,41690,41890,5961
08/06/2007,16:00:00,41895,41940,41820,41830,3407
08/06/2007,17:00:00,41830,41830,41670,41775,2683
11/06/2007,09:00:00,41880,42095,41825,41930,4045
11/06/2007,10:00:00,41925,41960,41850,41900,3879
11/06/2007,11:00:00,41900,41905,41790,41800,3216
11/06/2007,12:00:00,41795,41895,41790,41855,3357
11/06/2007,13:00:00,41855,41885,41820,41875,551
11/06/2007,14:00:00,41870,41965,41855,41890,1297
11/06/2007,15:00:00,41890,41960,41815,41940,2880
11/06/2007,16:00:00,41940,41960,41760,41850,5289
11/06/2007,17:00:00,41850,41955,41805,41925,3468
12/06/2007,09:00:00,41840,41890,41675,41870,7515
12/06/2007,10:00:00,41880,41975,41855,41915,4257
12/06/2007,11:00:00,41920,41960,41840,41840,6146
12/06/2007,12:00:00,41840,41865,41710,41825,8040
12/06/2007,13:00:00,41820,41900,41785,41840,7268
12/06/2007,14:00:00,41845,41935,41760,41775,3476
12/06/2007,15:00:00,41775,41835,41725,41770,4904
12/06/2007,16:00:00,41765,41795,41570,41625,4752
12/06/2007,17:00:00,41625,41775,41545,41740,3228
13/06/2007,09:00:00,41565,41650,41455,41540,5315
13/06/2007,10:00:00,41540,41690,41525,41635,2883
13/06/2007,11:00:00,41635,41650,41530,41635,3757
13/06/2007,12:00:00,41635,41740,41630,41665,1610
13/06/2007,13:00:00,41675,41765,41650,41750,1673
13/06/2007,14:00:00,41750,41970,41645,41950,5636
13/06/2007,15:00:00,41950,42025,41870,41900,13401
13/06/2007,16:00:00,41905,41980,41850,41955,7649
13/06/2007,17:00:00,41945,41985,41895,41955,2984
14/06/2007,09:00:00,42210,42385,42210,42245,6124
14/06/2007,10:00:00,42245,42300,42200,42260,5261
14/06/2007,11:00:00,42260,42330,42240,42280,2774
14/06/2007,12:00:00,42275,42320,42260,42305,3414
14/06/2007,13:00:00,42300,42345,42280,42330,934
14/06/2007,14:00:00,42330,42345,42210,42285,1972
14/06/2007,15:00:00,42285,42435,42265,42410,2229
14/06/2007,16:00:00,42405,42605,42390,42580,3839
14/06/2007,17:00:00,42585,42670,42520,42635,5029
15/06/2007,09:00:00,42800,42875,42750,42770,348
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/09/2007,12:30:00,39185,39185,39170,39170,17
07/09/2007,12:35:00,39170,39200,39165,39165,32
07/09/2007,12:40:00,39175,39200,39175,39185,38
07/09/2007,12:45:00,39190,39195,39180,39185,23
07/09/2007,12:50:00,39185,39185,39155,39160,58
07/09/2007,12:55:00,39160,39170,39150,39160,59
07/09/2007,13:00:00,39170,39175,39140,39175,59
07/09/2007,13:05:00,39170,39170,39155,39155,16
07/09/2007,13:10:00,39160,39175,39160,39170,7
07/09/2007,13:15:00,39160,39195,39160,39185,31
07/09/2007,13:20:00,39185,39185,39165,39170,38
07/09/2007,13:25:00,39170,39170,39160,39160,14
07/09/2007,13:30:00,39160,39180,39155,39180,32
07/09/2007,13:35:00,39175,39180,39165,39165,31
07/09/2007,13:40:00,39160,39170,39160,39170,10
07/09/2007,13:45:00,39175,39175,39165,39165,8
07/09/2007,13:50:00,39165,39180,39165,39180,13
07/09/2007,13:55:00,39185,39245,39175,39235,119
07/09/2007,14:00:00,39235,39255,39215,39245,85
07/09/2007,14:05:00,39240,39245,39225,39240,92
07/09/2007,14:10:00,39240,39250,39235,39235,41
07/09/2007,14:15:00,39235,39235,39175,39175,87
07/09/2007,14:20:00,39175,39175,39150,39160,101
07/09/2007,14:25:00,39155,39165,39130,39140,191
07/09/2007,14:30:00,39155,39155,38815,38945,1341
07/09/2007,14:35:00,38960,38960,38870,38870,646
07/09/2007,14:40:00,38875,38925,38775,38820,765
07/09/2007,14:45:00,38820,38890,38790,38865,464
07/09/2007,14:50:00,38860,38915,38850,38850,336
07/09/2007,14:55:00,38845,38900,38840,38860,164
07/09/2007,15:00:00,38860,38880,38820,38875,256
07/09/2007,15:05:00,38870,38870,38820,38825,143
07/09/2007,15:10:00,38825,38835,38735,38750,549
07/09/2007,15:15:00,38750,38805,38740,38800,386
07/09/2007,15:20:00,38790,38805,38740,38765,317
07/09/2007,15:25:00,38765,38820,38730,38810,464
07/09/2007,15:30:00,38810,38840,38695,38745,431
07/09/2007,15:35:00,38745,38765,38680,38700,444
07/09/2007,15:40:00,38700,38850,38665,38840,492
07/09/2007,15:45:00,38835,38840,38790,38820,357
07/09/2007,15:50:00,38825,38850,38810,38815,248
07/09/2007,15:55:00,38810,38850,38805,38825,232
07/09/2007,16:00:00,38825,38860,38810,38855,274
07/09/2007,16:05:00,38855,38915,38810,38820,328
07/09/2007,16:10:00,38820,38850,38785,38815,245
07/09/2007,16:15:00,38815,38825,38795,38810,207
07/09/2007,16:20:00,38815,38845,38810,38830,178
07/09/2007,16:25:00,38835,38850,38795,38805,269
07/09/2007,16:30:00,38805,38815,38700,38700,365
07/09/2007,16:35:00,38700,38730,38680,38710,427
07/09/2007,16:40:00,38710,38785,38700,38755,388
07/09/2007,16:45:00,38755,38770,38665,38675,257
07/09/2007,16:50:00,38675,38700,38625,38655,484
07/09/2007,16:55:00,38650,38700,38645,38685,223
07/09/2007,17:00:00,38690,38715,38670,38700,271
07/09/2007,17:05:00,38710,38710,38655,38680,211
07/09/2007,17:10:00,38670,38675,38600,38620,301
07/09/2007,17:15:00,38625,38650,38610,38625,241
07/09/2007,17:20:00,38625,38630,38560,38570,437
07/09/2007,17:25:00,38580,38585,38510,38560,510
07/09/2007,17:30:00,38560,38580,38545,38575,267
07/09/2007,17:35:00,38575,38670,38575,38665,235
10/09/2007,09:00:00,38640,38720,38605,38695,374
10/09/2007,09:05:00,38695,38765,38685,38750,312
10/09/2007,09:10:00,38750,38780,38725,38725,156
10/09/2007,09:15:00,38730,38730,38605,38610,317
10/09/2007,09:20:00,38605,38615,38450,38455,595
10/09/2007,09:25:00,38455,38455,38385,38420,470
10/09/2007,09:30:00,38420,38420,38355,38385,409
10/09/2007,09:35:00,38395,38395,38300,38355,575
10/09/2007,09:40:00,38355,38450,38355,38425,299
10/09/2007,09:45:00,38425,38505,38405,38490,307
10/09/2007,09:50:00,38495,38525,38470,38520,313
10/09/2007,09:55:00,38515,38520,38420,38420,274
10/09/2007,10:00:00,38420,38510,38420,38505,246
10/09/2007,10:05:00,38505,38545,38485,38545,274
10/09/2007,10:10:00,38540,38585,38540,38580,187
10/09/2007,10:15:00,38585,38625,38580,38610,213
10/09/2007,10:20:00,38610,38625,38600,38600,140
10/09/2007,10:25:00,38600,38640,38600,38620,134
10/09/2007,10:30:00,38625,38690,38620,38650,317
10/09/2007,10:35:00,38650,38690,38615,38690,152
10/09/2007,10:40:00,38690,38765,38690,38730,272
10/09/2007,10:45:00,38730,38750,38700,38730,225
10/09/2007,10:50:00,38725,38735,38670,38695,138
10/09/2007,10:55:00,38695,38700,38665,38690,76
10/09/2007,11:00:00,38700,38730,38700,38715,79
10/09/2007,11:05:00,38715,38730,38700,38730,100
10/09/2007,11:10:00,38730,38730,38700,38715,137
10/09/2007,11:15:00,38720,38720,38685,38690,120
10/09/2007,11:20:00,38690,38700,38675,38680,65
10/09/2007,11:25:00,38680,38680,38635,38635,142
10/09/2007,11:30:00,38635,38640,38595,38640,249
10/09/2007,11:35:00,38640,38670,38640,38660,146
10/09/2007,11:40:00,38660,38750,38655,38740,159
10/09/2007,11:45:00,38750,38770,38735,38735,143
10/09/2007,11:50:00,38740,38745,38665,38680,176
10/09/2007,11:55:00,38680,38685,38645,38675,139
10/09/2007,12:00:00,38675,38685,38615,38625,124
10/09/2007,12:05:00,38620,38675,38620,38675,125
10/09/2007,12:10:00,38675,38690,38670,38685,47
10/09/2007,12:15:00,38680,38680,38620,38620,89
10/09/2007,12:20:00,38615,38645,38600,38625,120
10/09/2007,12:25:00,38630,38640,38550,38550,225
10/09/2007,12:30:00,38555,38605,38550,38575,129
10/09/2007,12:35:00,38580,38635,38580,38625,108
10/09/2007,12:40:00,38625,38635,38615,38615,71
10/09/2007,12:45:00,38620,38630,38605,38605,29
10/09/2007,12:50:00,38605,38680,38605,38680,85
10/09/2007,12:55:00,38670,38740,38670,38740,130
10/09/2007,13:00:00,38740,38780,38735,38760,229
10/09/2007,13:05:00,38765,38780,38755,38775,131
10/09/2007,13:10:00,38775,38780,38715,38730,151
10/09/2007,13:15:00,38720,38755,38710,38745,82
10/09/2007,13:20:00,38750,38750,38735,38735,22
10/09/2007,13:25:00,38735,38745,38720,38730,49
10/09/2007,13:30:00,38735,38735,38720,38730,40
10/09/2007,13:35:00,38735,38805,38735,38795,144
10/09/2007,13:40:00,38800,38800,38750,38775,71
10/09/2007,13:45:00,38770,38775,38750,38765,24
10/09/2007,13:50:00,38765,38765,38720,38735,113
10/09/2007,13:55:00,38725,38730,38710,38730,39
10/09/2007,14:00:00,38725,38735,38710,38715,46
10/09/2007,14:05:00,38725,38745,38715,38745,60
10/09/2007,14:10:00,38740,38745,38725,38735,24
10/09/2007,14:15:00,38725,38730,38690,38725,131
10/09/2007,14:20:00,38725,38770,38710,38750,64
10/09/2007,14:25:00,38750,38785,38745,38770,63
10/09/2007,14:30:00,38770,38810,38765,38810,133
10/09/2007,14:35:00,38810,38820,38790,38800,54
10/09/2007,14:40:00,38795,38875,38795,38850,210
10/09/2007,14:45:00,38855,38855,38815,38845,132
10/09/2007,14:50:00,38845,38875,38845,38855,135
10/09/2007,14:55:00,38860,38885,38850,38885,177
10/09/2007,15:00:00,38880,38960,38880,38960,337
10/09/2007,15:05:00,38960,38980,38940,38945,330
10/09/2007,15:10:00,38940,38950,38900,38920,240
10/09/2007,15:15:00,38920,38925,38895,38900,69
10/09/2007,15:20:00,38895,38915,38855,38890,132
10/09/2007,15:25:00,38890,38915,38885,38895,64
10/09/2007,15:30:00,38900,38935,38875,38915,141
10/09/2007,15:35:00,38910,38910,38860,38870,183
10/09/2007,15:40:00,38870,38890,38860,38860,148
10/09/2007,15:45:00,38860,38875,38815,38870,234
10/09/2007,15:50:00,38865,38865,38795,38820,212
10/09/2007,15:55:00,38820,38840,38785,38790,149
10/09/2007,16:00:00,38785,38800,38755,38800,217
10/09/2007,16:05:00,38795,38870,38790,38835,275
10/09/2007,16:10:00,38835,38835,38780,38785,218
10/09/2007,16:15:00,38790,38810,38740,38800,200
10/09/2007,16:20:00,38800,38840,38790,38840,196
10/09/2007,16:25:00,38835,38845,38735,38735,200
10/09/2007,16:30:00,38735,38755,38710,38715,301
10/09/2007,16:35:00,38715,38720,38615,38655,457
10/09/2007,16:40:00,38660,38685,38575,38585,409
10/09/2007,16:45:00,38580,38600,38515,38570,365
10/09/2007,16:50:00,38570,38620,38555,38570,277
10/09/2007,16:55:00,38565,38635,38545,38630,277
10/09/2007,17:00:00,38640,38655,38570,38610,317
10/09/2007,17:05:00,38610,38650,38590,38595,158
10/09/2007,17:10:00,38595,38610,38465,38475,340
10/09/2007,17:15:00,38470,38505,38415,38440,442
10/09/2007,17:20:00,38435,38455,38410,38420,556
10/09/2007,17:25:00,38425,38470,38410,38450,456
10/09/2007,17:30:00,38450,38455,38410,38415,226
10/09/2007,17:35:00,38410,38415,38385,38400,283
11/09/2007,09:00:00,38730,38755,38680,38685,306
11/09/2007,09:05:00,38690,38770,38690,38765,385
11/09/2007,09:10:00,38760,38780,38745,38755,151
11/09/2007,09:15:00,38750,38795,38750,38755,216
11/09/2007,09:20:00,38750,38750,38645,38655,292
11/09/2007,09:25:00,38660,38710,38655,38670,207
11/09/2007,09:30:00,38670,38705,38650,38670,161
11/09/2007,09:35:00,38665,38720,38660,38705,102
11/09/2007,09:40:00,38705,38745,38670,38705,253
11/09/2007,09:45:00,38710,38715,38680,38715,88
11/09/2007,09:50:00,38715,38715,38660,38685,134
11/09/2007,09:55:00,38680,38705,38635,38645,148
11/09/2007,10:00:00,38645,38680,38630,38650,119
11/09/2007,10:05:00,38650,38670,38615,38660,200
11/09/2007,10:10:00,38660,38660,38595,38610,199
11/09/2007,10:15:00,38610,38640,38600,38605,82
11/09/2007,10:20:00,38610,38650,38600,38615,100
11/09/2007,10:25:00,38615,38630,38610,38630,40
11/09/2007,10:30:00,38625,38670,38625,38665,112
11/09/2007,10:35:00,38665,38720,38665,38715,134
11/09/2007,10:40:00,38715,38715,38680,38700,139
11/09/2007,10:45:00,38705,38745,38705,38705,155
11/09/2007,10:50:00,38710,38740,38710,38720,82
11/09/2007,10:55:00,38725,38725,38675,38680,67
11/09/2007,11:00:00,38685,38735,38685,38720,79
11/09/2007,11:05:00,38725,38740,38715,38730,50
11/09/2007,11:10:00,38730,38765,38725,38765,72
11/09/2007,11:15:00,38765,38810,38760,38795,275
11/09/2007,11:20:00,38805,38815,38780,38800,107
11/09/2007,11:25:00,38800,38830,38790,38800,228
11/09/2007,11:30:00,38800,38800,38770,38795,73
11/09/2007,11:35:00,38790,38835,38790,38820,102
11/09/2007,11:40:00,38825,38845,38810,38825,78
11/09/2007,11:45:00,38825,38840,38800,38840,117
11/09/2007,11:50:00,38845,38855,38805,38810,85
11/09/2007,11:55:00,38820,38835,38805,38820,111
11/09/2007,12:00:00,38825,38855,38820,38820,109
11/09/2007,12:05:00,38815,38815,38750,38760,118
11/09/2007,12:10:00,38765,38805,38755,38800,52
11/09/2007,12:15:00,38800,38800,38790,38795,26
11/09/2007,12:20:00,38795,38820,38790,38820,23
11/09/2007,12:25:00,38815,38815,38805,38810,27
11/09/2007,12:30:00,38810,38840,38810,38825,48
11/09/2007,12:35:00,38825,38835,38820,38830,17
11/09/2007,12:40:00,38840,38925,38840,38900,323
11/09/2007,12:45:00,38900,38930,38900,38910,217
11/09/2007,12:50:00,38920,38920,38880,38885,112
11/09/2007,12:55:00,38880,38920,38870,38905,124
11/09/2007,13:00:00,38900,38900,38845,38870,96
11/09/2007,13:05:00,38870,38870,38815,38830,56
11/09/2007,13:10:00,38830,38830,38810,38825,63
11/09/2007,13:15:00,38830,38850,38815,38845,59
11/09/2007,13:20:00,38845,38845,38805,38805,55
11/09/2007,13:25:00,38810,38825,38805,38815,27
11/09/2007,13:30:00,38810,38835,38810,38835,41
11/09/2007,13:35:00,38825,38880,38825,38870,65
11/09/2007,13:40:00,38870,38885,38860,38865,45
11/09/2007,13:45:00,38865,38880,38855,38875,40
11/09/2007,13:50:00,38870,38875,38845,38860,45
11/09/2007,13:55:00,38855,38880,38840,38880,53
11/09/2007,14:00:00,38880,38890,38845,38880,95
11/09/2007,14:05:00,38885,38905,38875,38885,81
11/09/2007,14:10:00,38875,38880,38855,38875,105
11/09/2007,14:15:00,38870,38870,38850,38860,34
11/09/2007,14:20:00,38865,38880,38860,38860,32
11/09/2007,14:25:00,38860,38860,38825,38825,62
11/09/2007,14:30:00,38825,38865,38825,38860,43
11/09/2007,14:35:00,38860,38880,38860,38865,24
11/09/2007,14:40:00,38865,38865,38825,38850,70
11/09/2007,14:45:00,38850,38850,38815,38815,97
11/09/2007,14:50:00,38815,38815,38760,38765,213
11/09/2007,14:55:00,38770,38795,38770,38780,102
11/09/2007,15:00:00,38780,38810,38765,38810,161
11/09/2007,15:05:00,38810,38820,38780,38780,59
11/09/2007,15:10:00,38785,38800,38780,38795,46
11/09/2007,15:15:00,38795,38795,38750,38760,62
11/09/2007,15:20:00,38765,38790,38760,38775,84
11/09/2007,15:25:00,38775,38780,38735,38750,99
11/09/2007,15:30:00,38745,38780,38730,38770,159
11/09/2007,15:35:00,38770,38800,38735,38755,182
11/09/2007,15:40:00,38760,38820,38760,38810,197
11/09/2007,15:45:00,38810,38830,38795,38820,212
11/09/2007,15:50:00,38815,38855,38805,38810,169
11/09/2007,15:55:00,38805,38830,38800,38820,121
11/09/2007,16:00:00,38820,38840,38780,38795,317
11/09/2007,16:05:00,38800,38820,38775,38790,171
11/09/2007,16:10:00,38785,38785,38730,38745,148
11/09/2007,16:15:00,38740,38780,38730,38780,108
11/09/2007,16:20:00,38775,38835,38765,38820,221
11/09/2007,16:25:00,38825,38890,38820,38870,263
11/09/2007,16:30:00,38880,38890,38865,38880,224
11/09/2007,16:35:00,38880,38930,38880,38895,295
11/09/2007,16:40:00,38900,38970,38890,38965,302
11/09/2007,16:45:00,38965,38975,38920,38920,332
11/09/2007,16:50:00,38925,38945,38910,38910,184
11/09/2007,16:55:00,38920,38925,38895,38920,105
11/09/2007,17:00:00,38925,38930,38870,38895,291
11/09/2007,17:05:00,38895,38905,38875,38890,127
11/09/2007,17:10:00,38895,38925,38890,38915,131
11/09/2007,17:15:00,38915,38920,38870,38895,86
11/09/2007,17:20:00,38895,38925,38890,38915,160
11/09/2007,17:25:00,38920,38945,38900,38910,301
11/09/2007,17:30:00,38905,38905,38870,38880,249
11/09/2007,17:35:00,38875,38880,38790,38820,257
12/09/2007,09:00:00,38865,38920,38815,38855,365
12/09/2007,09:05:00,38860,38900,38815,38820,309
12/09/2007,09:10:00,38820,38840,38775,38815,183
12/09/2007,09:15:00,38810,38835,38805,38825,139
12/09/2007,09:20:00,38820,38855,38790,38840,219
12/09/2007,09:25:00,38845,38925,38845,38920,165
12/09/2007,09:30:00,38920,38930,38900,38900,209
12/09/2007,09:35:00,38900,38945,38890,38925,207
12/09/2007,09:40:00,38925,38945,38925,38935,65
12/09/2007,09:45:00,38940,38965,38935,38940,187
12/09/2007,09:50:00,38935,38935,38900,38925,131
12/09/2007,09:55:00,38925,38940,38905,38910,99
12/09/2007,10:00:00,38910,38910,38865,38895,123
12/09/2007,10:05:00,38895,38925,38885,38925,95
12/09/2007,10:10:00,38925,38940,38905,38905,82
12/09/2007,10:15:00,38900,38925,38865,38865,148
12/09/2007,10:20:00,38870,38885,38840,38845,124
12/09/2007,10:25:00,38845,38865,38845,38850,56
12/09/2007,10:30:00,38855,38855,38830,38830,97
12/09/2007,10:35:00,38835,38835,38795,38805,198
12/09/2007,10:40:00,38805,38850,38805,38840,111
12/09/2007,10:45:00,38845,38855,38840,38840,31
12/09/2007,10:50:00,38845,38845,38760,38780,273
12/09/2007,10:55:00,38780,38800,38755,38800,169
12/09/2007,11:00:00,38800,38825,38800,38805,145
12/09/2007,11:05:00,38805,38825,38790,38795,109
12/09/2007,11:10:00,38795,38800,38775,38785,71
12/09/2007,11:15:00,38785,38790,38765,38765,83
12/09/2007,11:20:00,38765,38770,38720,38760,262
12/09/2007,11:25:00,38760,38780,38740,38750,126
12/09/2007,11:30:00,38750,38780,38750,38760,102
12/09/2007,11:35:00,38760,38780,38760,38780,54
12/09/2007,11:40:00,38775,38800,38775,38785,63
12/09/2007,11:45:00,38785,38805,38785,38790,72
12/09/2007,11:50:00,38790,38805,38780,38790,55
12/09/2007,11:55:00,38785,38845,38785,38830,106
12/09/2007,12:00:00,38830,38835,38810,38815,42
12/09/2007,12:05:00,38815,38815,38790,38805,43
12/09/2007,12:10:00,38810,38820,38800,38810,37
12/09/2007,12:15:00,38820,38835,38810,38835,42
12/09/2007,12:20:00,38840,38845,38795,38795,51
12/09/2007,12:25:00,38795,38830,38795,38820,65
12/09/2007,12:30:00,38815,38840,38810,38810,53
12/09/2007,12:35:00,38815,38835,38815,38835,26
12/09/2007,12:40:00,38835,38880,38835,38865,85
12/09/2007,12:45:00,38860,38880,38855,38875,35
12/09/2007,12:50:00,38875,38895,38860,38865,63
12/09/2007,12:55:00,38865,38870,38860,38870,62
12/09/2007,13:00:00,38860,38880,38860,38880,28
12/09/2007,13:05:00,38875,38875,38835,38855,82
12/09/2007,13:10:00,38855,38860,38840,38840,36
12/09/2007,13:15:00,38830,38840,38825,38840,26
12/09/2007,13:20:00,38840,38840,38800,38815,73
12/09/2007,13:25:00,38815,38815,38785,38800,87
12/09/2007,13:30:00,38805,38825,38790,38790,57
12/09/2007,13:35:00,38790,38800,38770,38780,44
12/09/2007,13:40:00,38780,38785,38760,38765,70
12/09/2007,13:45:00,38770,38770,38750,38770,128
12/09/2007,13:50:00,38770,38780,38770,38775,76
12/09/2007,13:55:00,38780,38800,38775,38775,64
12/09/2007,14:00:00,38770,38775,38745,38760,55
12/09/2007,14:05:00,38760,38765,38730,38740,64
12/09/2007,14:10:00,38740,38765,38695,38705,152
12/09/2007,14:15:00,38705,38710,38645,38645,229
12/09/2007,14:20:00,38640,38660,38640,38650,150
12/09/2007,14:25:00,38655,38690,38630,38680,185
12/09/2007,14:30:00,38680,38680,38655,38665,142
12/09/2007,14:35:00,38665,38680,38650,38680,70
12/09/2007,14:40:00,38680,38745,38680,38735,184
12/09/2007,14:45:00,38730,38735,38690,38690,60
12/09/2007,14:50:00,38690,38700,38680,38685,47
12/09/2007,14:55:00,38690,38725,38690,38690,109
12/09/2007,15:00:00,38690,38690,38640,38670,177
12/09/2007,15:05:00,38675,38690,38670,38670,58
12/09/2007,15:10:00,38670,38705,38660,38700,71
12/09/2007,15:15:00,38695,38715,38680,38680,42
12/09/2007,15:20:00,38690,38720,38690,38715,53
12/09/2007,15:25:00,38710,38745,38705,38735,104
12/09/2007,15:30:00,38735,38745,38675,38690,120
12/09/2007,15:35:00,38690,38705,38660,38700,149
12/09/2007,15:40:00,38700,38725,38695,38710,145
12/09/2007,15:45:00,38715,38800,38715,38795,210
12/09/2007,15:55:00,38810,38820,38810,38820,15
12/09/2007,16:00:00,38815,38815,38765,38780,138
12/09/2007,16:05:00,38780,38820,38770,38780,148
12/09/2007,16:10:00,38795,38825,38780,38800,108
12/09/2007,16:15:00,38805,38805,38755,38780,126
12/09/2007,16:20:00,38790,38880,38790,38845,290
12/09/2007,16:25:00,38850,38900,38850,38895,246
12/09/2007,16:30:00,38885,38955,38870,38935,508
12/09/2007,16:35:00,38930,38975,38915,38975,271
12/09/2007,16:40:00,38970,38990,38950,38950,288
12/09/2007,16:45:00,38945,38960,38895,38900,247
12/09/2007,16:50:00,38900,38905,38880,38890,109
12/09/2007,16:55:00,38900,38915,38875,38875,138
12/09/2007,17:00:00,38880,38900,38850,38875,183
12/09/2007,17:05:00,38880,38920,38880,38915,114
12/09/2007,17:10:00,38915,38950,38915,38945,145
12/09/2007,17:15:00,38945,39055,38940,39035,451
12/09/2007,17:20:00,39035,39100,39030,39090,329
12/09/2007,17:25:00,39090,39120,39025,39045,313
12/09/2007,17:30:00,39045,39065,39030,39040,196
12/09/2007,17:35:00,39040,39075,39035,39070,130
13/09/2007,09:00:00,38950,38995,38885,38900,246
13/09/2007,09:05:00,38910,38955,38900,38950,180
13/09/2007,09:10:00,38950,38970,38930,38930,111
13/09/2007,09:15:00,38925,38935,38885,38890,183
13/09/2007,09:20:00,38890,38945,38885,38945,104
13/09/2007,09:25:00,38945,38985,38920,38945,214
13/09/2007,09:30:00,38945,38945,38920,38930,92
13/09/2007,09:35:00,38930,38935,38870,38880,181
13/09/2007,09:40:00,38885,38890,38835,38845,199
13/09/2007,09:45:00,38845,38855,38825,38840,141
13/09/2007,09:50:00,38835,38860,38830,38830,110
13/09/2007,09:55:00,38830,38850,38815,38825,134
13/09/2007,10:00:00,38820,38835,38800,38835,143
13/09/2007,10:05:00,38825,38845,38765,38785,222
13/09/2007,10:10:00,38780,38790,38755,38770,175
13/09/2007,10:15:00,38770,38775,38725,38740,139
13/09/2007,10:20:00,38740,38795,38740,38780,148
13/09/2007,10:25:00,38785,38810,38770,38770,95
13/09/2007,10:30:00,38765,38775,38755,38760,131
13/09/2007,10:35:00,38760,38810,38760,38800,107
13/09/2007,10:40:00,38795,38830,38780,38830,109
13/09/2007,10:45:00,38825,38835,38815,38835,101
13/09/2007,10:50:00,38835,38845,38820,38825,102
13/09/2007,10:55:00,38825,38830,38780,38795,96
13/09/2007,11:00:00,38800,38825,38785,38805,81
13/09/2007,11:05:00,38805,38825,38805,38805,41
13/09/2007,11:10:00,38805,38820,38775,38790,70
13/09/2007,11:15:00,38785,38810,38775,38810,119
13/09/2007,11:20:00,38810,38820,38795,38815,72
13/09/2007,11:25:00,38815,38820,38805,38820,33
13/09/2007,11:30:00,38825,38835,38820,38820,36
13/09/2007,11:35:00,38820,38830,38810,38820,38
13/09/2007,11:40:00,38820,38840,38820,38840,72
13/09/2007,11:45:00,38840,38850,38815,38840,80
13/09/2007,11:50:00,38840,38845,38835,38840,28
13/09/2007,11:55:00,38840,38840,38830,38830,49
13/09/2007,12:00:00,38830,38830,38795,38795,54
13/09/2007,12:05:00,38800,38800,38785,38795,49
13/09/2007,12:10:00,38795,38800,38780,38795,42
13/09/2007,12:15:00,38800,38810,38780,38805,59
13/09/2007,12:20:00,38810,38830,38805,38825,75
13/09/2007,12:25:00,38825,38840,38820,38830,26
13/09/2007,12:30:00,38830,38850,38830,38845,53
13/09/2007,12:35:00,38840,38860,38800,38815,179
13/09/2007,12:40:00,38820,38830,38800,38805,92
13/09/2007,12:45:00,38810,38825,38805,38820,18
13/09/2007,12:50:00,38820,38840,38815,38820,45
13/09/2007,12:55:00,38825,38835,38820,38835,49
13/09/2007,13:00:00,38835,38840,38820,38820,47
13/09/2007,13:05:00,38825,38835,38825,38825,50
13/09/2007,13:10:00,38825,38835,38820,38820,36
13/09/2007,13:15:00,38820,38840,38815,38840,24
13/09/2007,13:20:00,38835,38845,38805,38815,44
13/09/2007,13:25:00,38820,38855,38815,38850,38
13/09/2007,13:30:00,38850,38865,38840,38850,93
13/09/2007,13:35:00,38855,38880,38850,38870,53
13/09/2007,13:40:00,38870,38890,38860,38890,185
13/09/2007,13:45:00,38890,38910,38885,38885,119
13/09/2007,13:50:00,38885,38950,38885,38945,255
13/09/2007,13:55:00,38940,38970,38940,38960,100
13/09/2007,14:00:00,38955,38970,38935,38940,178
13/09/2007,14:05:00,38940,39095,38940,39075,431
13/09/2007,14:10:00,39070,39070,39015,39045,177
13/09/2007,14:15:00,39045,39055,39010,39015,92
13/09/2007,14:20:00,39015,39045,39010,39010,90
13/09/2007,14:25:00,39015,39025,39015,39015,45
13/09/2007,14:30:00,39020,39110,39010,39085,247
13/09/2007,14:35:00,39090,39160,39090,39115,325
13/09/2007,14:40:00,39125,39170,39125,39160,188
13/09/2007,14:45:00,39160,39200,39155,39190,375
13/09/2007,14:50:00,39190,39240,39175,39225,307
13/09/2007,14:55:00,39225,39290,39225,39240,298
13/09/2007,15:00:00,39240,39260,39235,39250,133
13/09/2007,15:05:00,39250,39315,39250,39310,225
13/09/2007,15:10:00,39310,39345,39295,39320,282
13/09/2007,15:15:00,39320,39355,39285,39345,259
13/09/2007,15:20:00,39340,39375,39335,39360,192
13/09/2007,15:25:00,39365,39390,39355,39360,145
13/09/2007,15:30:00,39360,39360,39315,39320,181
13/09/2007,15:35:00,39320,39320,39275,39290,226
13/09/2007,15:40:00,39290,39310,39265,39270,181
13/09/2007,15:45:00,39270,39270,39200,39225,337
13/09/2007,15:50:00,39220,39290,39220,39280,178
13/09/2007,15:55:00,39280,39320,39265,39265,126
13/09/2007,16:00:00,39265,39300,39220,39225,167
13/09/2007,16:05:00,39230,39285,39220,39255,222
13/09/2007,16:10:00,39255,39285,39245,39260,110
13/09/2007,16:15:00,39265,39295,39260,39280,116
13/09/2007,16:20:00,39280,39320,39255,39300,249
13/09/2007,16:25:00,39295,39310,39275,39275,133
13/09/2007,16:30:00,39270,39325,39270,39320,163
13/09/2007,16:35:00,39320,39370,39315,39345,312
13/09/2007,16:40:00,39340,39345,39310,39320,135
13/09/2007,16:45:00,39315,39355,39295,39315,145
13/09/2007,16:50:00,39310,39330,39300,39310,112
13/09/2007,16:55:00,39310,39360,39305,39325,185
13/09/2007,17:00:00,39335,39410,39325,39395,349
13/09/2007,17:05:00,39395,39400,39365,39380,200
13/09/2007,17:10:00,39380,39390,39380,39390,84
13/09/2007,17:15:00,39390,39475,39390,39435,393
13/09/2007,17:20:00,39440,39475,39430,39470,271
13/09/2007,17:25:00,39465,39465,39390,39405,342
13/09/2007,17:30:00,39400,39420,39370,39375,298
13/09/2007,17:35:00,39370,39380,39360,39365,193
14/09/2007,09:00:00,39215,39280,39210,39265,259
14/09/2007,09:05:00,39265,39265,39165,39200,252
14/09/2007,09:10:00,39200,39255,39190,39250,183
14/09/2007,09:15:00,39250,39300,39250,39275,248
14/09/2007,09:20:00,39270,39300,39230,39230,278
14/09/2007,09:25:00,39230,39260,39215,39225,152
14/09/2007,09:30:00,39225,39230,39185,39205,203
14/09/2007,09:35:00,39205,39220,39200,39215,139
14/09/2007,09:40:00,39220,39240,39185,39200,154
14/09/2007,09:45:00,39200,39210,39150,39185,216
14/09/2007,09:50:00,39185,39185,39145,39150,167
14/09/2007,09:55:00,39155,39185,39125,39135,281
14/09/2007,10:00:00,39130,39130,39065,39075,295
14/09/2007,10:05:00,39080,39105,39045,39055,299
14/09/2007,10:10:00,39060,39110,39050,39105,255
14/09/2007,10:15:00,39105,39130,39080,39105,179
14/09/2007,10:20:00,39100,39110,39080,39105,70
14/09/2007,10:25:00,39105,39120,39085,39115,54
14/09/2007,10:30:00,39115,39140,39105,39115,111
14/09/2007,10:35:00,39120,39170,39120,39170,132
14/09/2007,10:40:00,39170,39180,39150,39175,149
14/09/2007,10:45:00,39175,39190,39165,39170,87
14/09/2007,10:50:00,39170,39180,39135,39135,180
14/09/2007,10:55:00,39135,39155,39135,39150,63
14/09/2007,11:00:00,39155,39160,39145,39145,45
14/09/2007,11:05:00,39145,39160,39140,39150,96
14/09/2007,11:10:00,39150,39150,39115,39130,103
14/09/2007,11:15:00,39125,39150,39120,39140,75
14/09/2007,11:20:00,39135,39175,39130,39145,100
14/09/2007,11:25:00,39145,39150,39075,39085,185
14/09/2007,11:30:00,39090,39105,39050,39050,196
14/09/2007,11:35:00,39050,39060,38965,39040,463
14/09/2007,11:40:00,39040,39065,39030,39045,159
14/09/2007,11:45:00,39050,39085,39040,39085,222
14/09/2007,11:50:00,39075,39110,39070,39095,58
14/09/2007,11:55:00,39095,39100,39070,39090,90
14/09/2007,12:00:00,39090,39095,39070,39080,42
14/09/2007,12:05:00,39080,39140,39075,39140,114
14/09/2007,12:10:00,39140,39140,39110,39125,68
14/09/2007,12:15:00,39115,39125,39085,39095,117
14/09/2007,12:20:00,39085,39085,39040,39060,150
14/09/2007,12:25:00,39070,39095,39060,39090,58
14/09/2007,12:30:00,39090,39095,39070,39080,38
14/09/2007,12:35:00,39085,39085,39060,39085,30
14/09/2007,12:40:00,39085,39120,39075,39075,86
14/09/2007,12:45:00,39075,39085,39065,39075,64
14/09/2007,12:50:00,39065,39065,38960,38970,310
14/09/2007,12:55:00,38970,39005,38960,38985,184
14/09/2007,13:00:00,38980,38980,38880,38940,331
14/09/2007,13:05:00,38940,38965,38930,38965,89
14/09/2007,13:10:00,38965,38970,38925,38925,80
14/09/2007,13:15:00,38920,38935,38910,38915,141
14/09/2007,13:20:00,38920,38965,38920,38935,79
14/09/2007,13:25:00,38950,38965,38950,38955,63
14/09/2007,13:30:00,38950,38960,38930,38950,75
14/09/2007,13:35:00,38945,38945,38920,38940,56
14/09/2007,13:40:00,38945,38990,38930,38950,113
14/09/2007,13:45:00,38950,38970,38945,38955,39
14/09/2007,13:50:00,38965,38965,38925,38945,96
14/09/2007,13:55:00,38945,39010,38940,39000,71
14/09/2007,14:00:00,39000,39000,38980,38985,26
14/09/2007,14:05:00,38990,38995,38970,38985,33
14/09/2007,14:10:00,38985,39010,38960,38990,60
14/09/2007,14:15:00,38990,39015,38990,39005,82
14/09/2007,14:20:00,39010,39015,38945,38960,121
14/09/2007,14:25:00,38965,38985,38930,38950,111
14/09/2007,14:30:00,38935,38935,38820,38895,535
14/09/2007,14:35:00,38890,38905,38860,38890,197
14/09/2007,14:40:00,38890,38900,38835,38855,125
14/09/2007,14:45:00,38850,38850,38820,38850,126
14/09/2007,14:50:00,38855,38900,38850,38890,158
14/09/2007,14:55:00,38895,38895,38865,38885,159
14/09/2007,15:00:00,38885,38920,38865,38885,224
14/09/2007,15:05:00,38890,38910,38885,38900,46
14/09/2007,15:10:00,38900,38900,38850,38860,100
14/09/2007,15:15:00,38855,38915,38850,38890,150
14/09/2007,15:20:00,38890,38920,38880,38910,102
14/09/2007,15:25:00,38905,38930,38905,38910,72
14/09/2007,15:30:00,38905,38905,38795,38800,296
14/09/2007,15:35:00,38800,38855,38770,38845,314
14/09/2007,15:40:00,38850,38865,38835,38865,110
14/09/2007,15:45:00,38865,38890,38845,38865,220
14/09/2007,15:50:00,38875,38980,38875,38970,350
14/09/2007,15:55:00,38960,38980,38930,38935,119
14/09/2007,16:00:00,38940,39015,38940,39010,308
14/09/2007,16:05:00,39010,39080,39010,39025,480
14/09/2007,16:10:00,39025,39040,39000,39010,209
14/09/2007,16:15:00,39020,39125,39015,39090,297
14/09/2007,16:20:00,39090,39115,39070,39070,265
14/09/2007,16:25:00,39065,39105,39065,39090,120
14/09/2007,16:30:00,39085,39115,39075,39110,134
14/09/2007,16:35:00,39105,39150,39105,39115,199
14/09/2007,16:40:00,39115,39135,39090,39110,170
14/09/2007,16:45:00,39110,39190,39105,39170,184
14/09/2007,16:50:00,39165,39165,39100,39100,152
14/09/2007,16:55:00,39095,39125,39090,39115,131
14/09/2007,17:00:00,39120,39165,39110,39160,182
14/09/2007,17:05:00,39165,39165,39125,39125,129
14/09/2007,17:10:00,39125,39125,39070,39095,162
14/09/2007,17:15:00,39105,39110,39065,39100,131
14/09/2007,17:20:00,39100,39100,39035,39050,247
14/09/2007,17:25:00,39050,39095,39020,39080,232
14/09/2007,17:30:00,39090,39095,39045,39045,137
14/09/2007,17:35:00,39050,39090,39045,39085,224
17/09/2007,09:00:00,38950,38995,38865,38905,358
17/09/2007,09:05:00,38905,38920,38815,38845,198
17/09/2007,09:10:00,38835,38840,38765,38805,290
17/09/2007,09:15:00,38805,38805,38685,38695,387
17/09/2007,09:20:00,38690,38710,38675,38705,316
17/09/2007,09:25:00,38705,38760,38705,38755,188
17/09/2007,09:30:00,38750,38755,38705,38725,147
17/09/2007,09:35:00,38730,38740,38700,38720,172
17/09/2007,09:40:00,38725,38735,38635,38675,277
17/09/2007,09:45:00,38680,38700,38650,38675,143
17/09/2007,09:50:00,38685,38690,38630,38640,146
17/09/2007,09:55:00,38640,38655,38615,38635,184
17/09/2007,10:00:00,38645,38660,38605,38660,387
17/09/2007,10:05:00,38655,38675,38625,38665,152
17/09/2007,10:10:00,38670,38705,38630,38705,221
17/09/2007,10:15:00,38695,38725,38695,38700,157
17/09/2007,10:20:00,38705,38705,38665,38665,144
17/09/2007,10:25:00,38665,38670,38620,38625,112
17/09/2007,10:30:00,38630,38660,38625,38645,87
17/09/2007,10:35:00,38655,38655,38585,38590,201
17/09/2007,10:40:00,38595,38630,38590,38605,88
17/09/2007,10:45:00,38605,38645,38605,38630,94
17/09/2007,10:50:00,38630,38655,38590,38595,172
17/09/2007,10:55:00,38590,38620,38555,38600,250
17/09/2007,11:00:00,38600,38630,38580,38615,133
17/09/2007,11:05:00,38615,38630,38585,38595,79
17/09/2007,11:10:00,38590,38620,38590,38615,41
17/09/2007,11:15:00,38615,38640,38605,38610,65
17/09/2007,11:20:00,38605,38605,38540,38575,216
17/09/2007,11:25:00,38575,38600,38575,38590,40
17/09/2007,11:30:00,38595,38600,38590,38595,85
17/09/2007,11:35:00,38600,38600,38535,38540,146
17/09/2007,11:40:00,38545,38590,38540,38540,212
17/09/2007,11:45:00,38540,38545,38470,38475,259
17/09/2007,11:50:00,38475,38545,38455,38540,226
17/09/2007,11:55:00,38530,38565,38500,38565,136
17/09/2007,12:00:00,38555,38560,38500,38505,120
17/09/2007,12:05:00,38505,38520,38465,38485,135
17/09/2007,12:10:00,38495,38515,38470,38495,96
17/09/2007,12:15:00,38495,38535,38490,38530,170
17/09/2007,12:20:00,38520,38530,38505,38520,84
17/09/2007,12:25:00,38515,38530,38510,38515,99
17/09/2007,12:30:00,38515,38550,38510,38550,116
17/09/2007,12:35:00,38545,38590,38540,38580,75
17/09/2007,12:40:00,38590,38595,38565,38595,103
17/09/2007,12:45:00,38590,38610,38580,38605,268
17/09/2007,12:50:00,38605,38605,38585,38600,76
17/09/2007,12:55:00,38595,38610,38580,38580,41
17/09/2007,13:00:00,38585,38615,38585,38605,56
17/09/2007,13:05:00,38605,38620,38580,38605,78
17/09/2007,13:10:00,38600,38615,38600,38605,33
17/09/2007,13:15:00,38615,38635,38615,38615,54
17/09/2007,13:20:00,38615,38615,38590,38600,65
17/09/2007,13:25:00,38600,38600,38575,38585,69
17/09/2007,13:30:00,38580,38585,38570,38575,38
17/09/2007,13:35:00,38570,38570,38550,38560,41
17/09/2007,13:40:00,38560,38565,38550,38550,19
17/09/2007,13:45:00,38545,38560,38545,38555,28
17/09/2007,13:50:00,38560,38570,38560,38570,51
17/09/2007,13:55:00,38570,38615,38570,38600,92
17/09/2007,14:00:00,38605,38620,38605,38610,45
17/09/2007,14:05:00,38615,38675,38615,38650,153
17/09/2007,14:10:00,38645,38660,38640,38650,85
17/09/2007,14:15:00,38655,38680,38650,38655,301
17/09/2007,14:20:00,38650,38655,38625,38625,120
17/09/2007,14:25:00,38630,38635,38615,38615,50
17/09/2007,14:30:00,38610,38620,38565,38580,110
17/09/2007,14:35:00,38580,38595,38580,38590,70
17/09/2007,14:40:00,38590,38625,38590,38625,346
17/09/2007,14:45:00,38630,38680,38625,38680,115
17/09/2007,14:50:00,38675,38675,38640,38645,135
17/09/2007,14:55:00,38650,38690,38640,38680,416
17/09/2007,15:00:00,38675,38745,38675,38720,350
17/09/2007,15:05:00,38725,38750,38710,38750,175
17/09/2007,15:10:00,38745,38750,38725,38730,117
17/09/2007,15:15:00,38735,38750,38730,38750,85
17/09/2007,15:20:00,38755,38825,38755,38790,558
17/09/2007,15:25:00,38790,38810,38770,38785,118
17/09/2007,15:30:00,38790,38830,38770,38820,231
17/09/2007,15:35:00,38815,38850,38805,38815,276
17/09/2007,15:40:00,38815,38835,38765,38780,302
17/09/2007,15:45:00,38775,38810,38755,38810,354
17/09/2007,15:50:00,38805,38805,38750,38770,163
17/09/2007,15:55:00,38770,38780,38720,38750,304
17/09/2007,16:00:00,38755,38810,38755,38805,502
17/09/2007,16:05:00,38805,38840,38795,38805,259
17/09/2007,16:10:00,38800,38840,38780,38840,226
17/09/2007,16:15:00,38840,38910,38840,38880,548
17/09/2007,16:20:00,38880,38885,38830,38850,559
17/09/2007,16:25:00,38840,38840,38775,38780,232
17/09/2007,16:30:00,38780,38790,38720,38730,269
17/09/2007,16:35:00,38735,38740,38690,38710,330
17/09/2007,16:40:00,38710,38740,38680,38725,285
17/09/2007,16:45:00,38715,38730,38690,38710,100
17/09/2007,16:50:00,38705,38710,38655,38685,208
17/09/2007,16:55:00,38680,38700,38660,38695,138
17/09/2007,17:00:00,38700,38750,38690,38745,176
17/09/2007,17:05:00,38745,38760,38715,38715,313
17/09/2007,17:10:00,38715,38740,38705,38725,71
17/09/2007,17:15:00,38720,38725,38690,38720,314
17/09/2007,17:20:00,38725,38740,38710,38715,173
17/09/2007,17:25:00,38715,38720,38680,38705,207
17/09/2007,17:30:00,38710,38730,38655,38660,227
17/09/2007,17:35:00,38655,38705,38655,38685,227
18/09/2007,09:00:00,38480,38580,38415,38580,408
18/09/2007,09:05:00,38580,38660,38570,38660,399
18/09/2007,09:10:00,38660,38690,38645,38680,285
18/09/2007,09:15:00,38680,38770,38675,38750,793
18/09/2007,09:20:00,38750,38760,38690,38695,172
18/09/2007,09:25:00,38695,38695,38630,38640,320
18/09/2007,09:30:00,38640,38670,38635,38650,609
18/09/2007,09:35:00,38645,38705,38645,38665,228
18/09/2007,09:40:00,38665,38705,38665,38700,122
18/09/2007,09:45:00,38695,38765,38695,38760,159
18/09/2007,09:50:00,38765,38830,38760,38815,624
18/09/2007,09:55:00,38815,38820,38775,38785,122
18/09/2007,10:00:00,38795,38800,38715,38745,233
18/09/2007,10:05:00,38735,38780,38730,38765,218
18/09/2007,10:10:00,38765,38815,38745,38815,408
18/09/2007,10:15:00,38810,38845,38810,38845,267
18/09/2007,10:20:00,38845,38860,38820,38840,351
18/09/2007,10:25:00,38845,38860,38830,38840,154
18/09/2007,10:30:00,38845,38875,38845,38845,276
18/09/2007,10:35:00,38840,38840,38795,38810,201
18/09/2007,10:40:00,38810,38835,38800,38820,93
18/09/2007,10:45:00,38820,38830,38785,38800,362
18/09/2007,10:50:00,38800,38820,38800,38815,102
18/09/2007,10:55:00,38810,38815,38775,38790,88
18/09/2007,11:00:00,38785,38820,38770,38800,300
18/09/2007,11:05:00,38805,38825,38790,38815,254
18/09/2007,11:10:00,38820,38870,38820,38850,152
18/09/2007,11:15:00,38850,38870,38830,38830,104
18/09/2007,11:20:00,38825,38835,38810,38835,71
18/09/2007,11:25:00,38825,38860,38815,38845,101
18/09/2007,11:30:00,38850,38850,38830,38845,121
18/09/2007,11:35:00,38850,38895,38840,38875,270
18/09/2007,11:40:00,38875,38885,38865,38870,135
18/09/2007,11:45:00,38870,38880,38860,38875,64
18/09/2007,11:50:00,38875,38885,38820,38820,124
18/09/2007,11:55:00,38820,38835,38815,38815,92
18/09/2007,12:00:00,38815,38815,38765,38800,175
18/09/2007,12:05:00,38800,38830,38795,38810,118
18/09/2007,12:10:00,38810,38810,38785,38810,172
18/09/2007,12:15:00,38810,38830,38805,38820,316
18/09/2007,12:20:00,38815,38825,38805,38815,80
18/09/2007,12:25:00,38820,38830,38775,38790,233
18/09/2007,12:30:00,38790,38805,38765,38765,123
18/09/2007,12:35:00,38765,38780,38725,38760,183
18/09/2007,12:40:00,38755,38775,38750,38755,87
18/09/2007,12:45:00,38760,38770,38755,38765,30
18/09/2007,12:50:00,38760,38785,38760,38780,38
18/09/2007,12:55:00,38780,38815,38775,38780,103
18/09/2007,13:00:00,38780,38790,38765,38780,363
18/09/2007,13:05:00,38785,38795,38775,38780,41
18/09/2007,13:10:00,38780,38785,38780,38780,509
18/09/2007,13:15:00,38785,38820,38780,38815,52
18/09/2007,13:20:00,38810,38810,38795,38805,39
18/09/2007,13:25:00,38800,38815,38800,38800,55
18/09/2007,13:30:00,38800,38835,38800,38810,65
18/09/2007,13:35:00,38810,38820,38795,38810,34
18/09/2007,13:40:00,38815,38825,38810,38825,25
18/09/2007,13:45:00,38830,38835,38820,38825,16
18/09/2007,13:50:00,38825,38835,38805,38805,73
18/09/2007,13:55:00,38800,38830,38790,38810,93
18/09/2007,14:00:00,38815,39030,38800,38940,815
18/09/2007,14:05:00,38940,39065,38940,39065,545
18/09/2007,14:10:00,39055,39110,39020,39105,618
18/09/2007,14:15:00,39105,39120,39070,39110,379
18/09/2007,14:20:00,39110,39140,39085,39100,337
18/09/2007,14:25:00,39090,39120,39085,39110,247
18/09/2007,14:30:00,39105,39255,39100,39235,587
18/09/2007,14:35:00,39235,39325,39230,39305,590
18/09/2007,14:40:00,39305,39305,39250,39255,433
18/09/2007,14:45:00,39255,39270,39235,39235,259
18/09/2007,14:50:00,39230,39240,39185,39230,194
18/09/2007,14:55:00,39230,39245,39190,39230,244
18/09/2007,15:00:00,39220,39240,39200,39210,130
18/09/2007,15:05:00,39210,39260,39205,39250,83
18/09/2007,15:10:00,39255,39290,39255,39285,178
18/09/2007,15:15:00,39275,39285,39245,39265,258
18/09/2007,15:20:00,39270,39335,39265,39315,536
18/09/2007,15:25:00,39315,39325,39305,39305,167
18/09/2007,15:30:00,39310,39320,39295,39300,218
18/09/2007,15:35:00,39300,39310,39220,39230,300
18/09/2007,15:40:00,39225,39230,39200,39210,275
18/09/2007,15:45:00,39215,39235,39165,39175,305
18/09/2007,15:50:00,39170,39185,39120,39165,467
18/09/2007,15:55:00,39175,39195,39145,39195,294
18/09/2007,16:00:00,39190,39230,39175,39225,263
18/09/2007,16:05:00,39220,39240,39205,39235,266
18/09/2007,16:10:00,39240,39260,39225,39245,174
18/09/2007,16:15:00,39245,39250,39230,39240,176
18/09/2007,16:20:00,39240,39275,39235,39255,331
18/09/2007,16:25:00,39260,39300,39235,39290,300
18/09/2007,16:30:00,39290,39340,39290,39325,312
18/09/2007,16:35:00,39325,39330,39265,39270,176
18/09/2007,16:40:00,39265,39295,39265,39280,62
18/09/2007,16:45:00,39315,39365,39310,39340,168
18/09/2007,16:50:00,39340,39390,39315,39370,386
18/09/2007,16:55:00,39370,39420,39365,39405,285
18/09/2007,17:00:00,39400,39420,39365,39390,382
18/09/2007,17:05:00,39390,39420,39370,39420,255
18/09/2007,17:10:00,39405,39460,39405,39450,317
18/09/2007,17:15:00,39450,39455,39385,39400,239
18/09/2007,17:20:00,39395,39400,39375,39375,210
18/09/2007,17:25:00,39370,39430,39370,39420,415
18/09/2007,17:30:00,39390,39410,39365,39395,371
18/09/2007,17:35:00,39390,39400,39380,39380,131
18/09/2007,17:40:00,39385,39385,39385,39385,5
19/09/2007,09:00:00,39900,40295,39900,40150,1215
19/09/2007,09:05:00,40150,40260,40150,40255,766
19/09/2007,09:10:00,40245,40290,40245,40290,354
19/09/2007,09:15:00,40285,40310,40200,40220,520
19/09/2007,09:20:00,40220,40240,40210,40225,290
19/09/2007,09:25:00,40225,40265,40175,40180,436
19/09/2007,09:30:00,40180,40185,40130,40135,356
19/09/2007,09:35:00,40130,40140,40100,40130,618
19/09/2007,09:40:00,40130,40135,40105,40130,162
19/09/2007,09:45:00,40130,40150,40100,40130,300
19/09/2007,09:50:00,40125,40135,40080,40100,478
19/09/2007,09:55:00,40105,40120,40050,40100,327
19/09/2007,10:00:00,40095,40100,40045,40075,700
19/09/2007,10:05:00,40070,40120,40070,40105,325
19/09/2007,10:10:00,40105,40150,40095,40135,172
19/09/2007,10:15:00,40135,40135,40085,40105,297
19/09/2007,10:20:00,40110,40110,40080,40085,1132
19/09/2007,10:25:00,40085,40090,40070,40080,336
19/09/2007,10:30:00,40080,40120,40075,40120,115
19/09/2007,10:35:00,40125,40130,40105,40115,114
19/09/2007,10:40:00,40115,40125,40100,40115,136
19/09/2007,10:45:00,40120,40120,40090,40100,211
19/09/2007,10:50:00,40100,40100,40060,40065,95
19/09/2007,10:55:00,40065,40075,40040,40070,503
19/09/2007,11:00:00,40065,40065,40040,40045,130
19/09/2007,11:05:00,40045,40045,40010,40030,288
19/09/2007,11:10:00,40035,40045,40000,40015,225
19/09/2007,11:15:00,40015,40025,39990,40010,459
19/09/2007,11:20:00,40010,40020,39985,40020,141
19/09/2007,11:25:00,40020,40060,40020,40050,171
19/09/2007,11:30:00,40050,40095,40050,40080,230
19/09/2007,11:35:00,40070,40080,40055,40055,110
19/09/2007,11:40:00,40055,40085,40050,40085,58
19/09/2007,11:45:00,40080,40115,40075,40075,130
19/09/2007,11:50:00,40075,40095,40060,40095,119
19/09/2007,11:55:00,40100,40140,40100,40135,100
19/09/2007,12:00:00,40135,40145,40115,40140,130
19/09/2007,12:05:00,40135,40150,40125,40130,58
19/09/2007,12:10:00,40140,40180,40140,40155,226
19/09/2007,12:15:00,40155,40170,40155,40160,56
19/09/2007,12:20:00,40165,40165,40155,40160,67
19/09/2007,12:25:00,40160,40170,40155,40170,157
19/09/2007,12:30:00,40165,40200,40165,40170,76
19/09/2007,12:35:00,40170,40170,40145,40160,70
19/09/2007,12:40:00,40160,40165,40130,40135,113
19/09/2007,12:45:00,40140,40150,40130,40135,61
19/09/2007,12:50:00,40130,40135,40110,40130,361
19/09/2007,12:55:00,40130,40150,40120,40150,76
19/09/2007,13:00:00,40145,40170,40145,40170,94
19/09/2007,13:05:00,40170,40195,40165,40185,88
19/09/2007,13:10:00,40180,40180,40165,40165,60
19/09/2007,13:15:00,40160,40185,40155,40180,51
19/09/2007,13:20:00,40175,40200,40160,40180,242
19/09/2007,13:25:00,40180,40195,40175,40190,193
19/09/2007,13:30:00,40190,40190,40090,40155,389
19/09/2007,13:35:00,40155,40155,40080,40120,250
19/09/2007,13:40:00,40115,40125,40095,40120,56
19/09/2007,13:45:00,40115,40120,40100,40100,69
19/09/2007,13:50:00,40095,40100,40055,40065,140
19/09/2007,13:55:00,40075,40080,40065,40080,215
19/09/2007,14:00:00,40075,40075,40030,40035,134
19/09/2007,14:05:00,40030,40030,40005,40030,124
19/09/2007,14:10:00,40035,40070,40035,40060,218
19/09/2007,14:15:00,40065,40065,40050,40050,101
19/09/2007,14:20:00,40050,40050,40040,40050,72
19/09/2007,14:25:00,40045,40055,40035,40055,160
19/09/2007,14:30:00,40060,40170,40045,40105,518
19/09/2007,14:35:00,40110,40145,40095,40135,415
19/09/2007,14:40:00,40135,40185,40110,40165,343
19/09/2007,14:45:00,40165,40195,40130,40165,240
19/09/2007,14:50:00,40165,40250,40150,40240,369
19/09/2007,14:55:00,40240,40270,40215,40220,3465
19/09/2007,15:00:00,40220,40250,40215,40225,155
19/09/2007,15:05:00,40230,40235,40210,40215,194
19/09/2007,15:10:00,40215,40220,40180,40205,498
19/09/2007,15:15:00,40205,40220,40200,40210,49
19/09/2007,15:20:00,40205,40240,40200,40235,48
19/09/2007,15:25:00,40240,40240,40180,40190,160
19/09/2007,15:30:00,40190,40220,40190,40205,233
19/09/2007,15:35:00,40200,40205,40160,40175,260
19/09/2007,15:40:00,40170,40235,40170,40230,184
19/09/2007,15:45:00,40225,40275,40225,40240,253
19/09/2007,15:50:00,40235,40280,40235,40260,291
19/09/2007,15:55:00,40260,40265,40245,40260,282
19/09/2007,16:00:00,40260,40260,40220,40235,284
19/09/2007,16:05:00,40235,40260,40205,40245,625
19/09/2007,16:10:00,40245,40275,40235,40265,194
19/09/2007,16:15:00,40265,40280,40245,40250,211
19/09/2007,16:20:00,40250,40270,40245,40250,454
19/09/2007,16:25:00,40250,40305,40250,40280,242
19/09/2007,16:30:00,40280,40300,40250,40290,404
19/09/2007,16:35:00,40290,40295,40260,40270,252
19/09/2007,16:40:00,40270,40305,40260,40300,114
19/09/2007,16:45:00,40300,40310,40280,40295,138
19/09/2007,16:50:00,40290,40365,40290,40355,364
19/09/2007,16:55:00,40360,40385,40355,40355,266
19/09/2007,17:00:00,40360,40395,40355,40365,191
19/09/2007,17:05:00,40365,40370,40345,40355,120
19/09/2007,17:10:00,40350,40390,40335,40380,300
19/09/2007,17:15:00,40385,40440,40380,40420,414
19/09/2007,17:20:00,40425,40425,40340,40340,370
19/09/2007,17:25:00,40340,40350,40275,40285,523
19/09/2007,17:30:00,40290,40340,40275,40325,302
19/09/2007,17:35:00,40315,40320,40255,40265,335
20/09/2007,09:00:00,40120,40140,40055,40055,694
20/09/2007,09:05:00,40055,40055,40005,40020,268
20/09/2007,09:10:00,40025,40065,40010,40015,349
20/09/2007,09:15:00,40010,40050,39995,40050,280
20/09/2007,09:20:00,40050,40085,40050,40060,179
20/09/2007,09:25:00,40060,40085,40045,40060,214
20/09/2007,09:30:00,40060,40090,40050,40085,158
20/09/2007,09:35:00,40085,40155,40085,40140,285
20/09/2007,09:40:00,40140,40165,40085,40110,323
20/09/2007,09:45:00,40110,40115,40090,40115,163
20/09/2007,09:50:00,40115,40130,40075,40090,197
20/09/2007,09:55:00,40085,40095,40025,40025,254
20/09/2007,10:00:00,40030,40035,40000,40015,196
20/09/2007,10:05:00,40020,40030,39990,40010,248
20/09/2007,10:10:00,40015,40045,40005,40005,287
20/09/2007,10:15:00,40010,40015,39965,39970,200
20/09/2007,10:20:00,39965,39990,39945,39945,328
20/09/2007,10:25:00,39945,39955,39915,39940,242
20/09/2007,10:30:00,39935,39965,39930,39960,187
20/09/2007,10:35:00,39965,40015,39960,40010,228
20/09/2007,10:40:00,40005,40005,39970,39970,130
20/09/2007,10:45:00,39970,39970,39930,39950,193
20/09/2007,10:50:00,39945,39995,39945,39995,116
20/09/2007,10:55:00,39995,40020,39995,40010,131
20/09/2007,11:00:00,40015,40060,40015,40040,150
20/09/2007,11:05:00,40040,40045,39995,40000,105
20/09/2007,11:10:00,39995,40020,39955,39975,293
20/09/2007,11:15:00,39985,39985,39960,39965,103
20/09/2007,11:20:00,39975,39975,39950,39970,1098
20/09/2007,11:25:00,39970,39990,39970,39985,55
20/09/2007,11:30:00,39985,40010,39980,40010,37
20/09/2007,11:35:00,40010,40030,39980,39985,192
20/09/2007,11:40:00,39985,40025,39985,40015,57
20/09/2007,11:45:00,40005,40025,39995,40015,104
20/09/2007,11:50:00,40015,40030,39985,39985,215
20/09/2007,11:55:00,39995,39995,39935,39940,172
20/09/2007,12:00:00,39940,39955,39935,39940,181
20/09/2007,12:05:00,39935,39945,39925,39925,176
20/09/2007,12:10:00,39930,39930,39890,39895,273
20/09/2007,12:15:00,39890,39900,39870,39880,190
20/09/2007,12:20:00,39885,39905,39880,39895,186
20/09/2007,12:25:00,39900,39935,39900,39925,92
20/09/2007,12:30:00,39925,39945,39925,39930,164
20/09/2007,12:35:00,39925,39930,39905,39910,152
20/09/2007,12:40:00,39915,39940,39915,39930,149
20/09/2007,12:45:00,39930,39940,39915,39935,35
20/09/2007,12:50:00,39940,39945,39925,39940,37
20/09/2007,12:55:00,39935,39940,39930,39935,30
20/09/2007,13:00:00,39940,39940,39895,39910,92
20/09/2007,13:05:00,39910,39920,39905,39905,262
20/09/2007,13:10:00,39900,39910,39885,39895,69
20/09/2007,13:15:00,39890,39905,39890,39890,46
20/09/2007,13:20:00,39890,39910,39885,39905,51
20/09/2007,13:25:00,39900,39930,39900,39930,26
20/09/2007,13:30:00,39930,39930,39905,39915,67
20/09/2007,13:35:00,39915,39925,39905,39910,544
20/09/2007,13:40:00,39910,39920,39870,39880,140
20/09/2007,13:45:00,39880,39915,39875,39905,87
20/09/2007,13:50:00,39900,39920,39895,39910,22
20/09/2007,13:55:00,39910,39920,39895,39900,64
20/09/2007,14:00:00,39905,40050,39905,40045,638
20/09/2007,14:05:00,40045,40045,39935,39940,355
20/09/2007,14:10:00,39935,39950,39900,39910,166
20/09/2007,14:15:00,39910,39955,39905,39925,301
20/09/2007,14:20:00,39925,39945,39895,39925,178
20/09/2007,14:25:00,39920,39945,39885,39895,225
20/09/2007,14:30:00,39885,39985,39885,39980,232
20/09/2007,14:35:00,39970,40015,39970,40000,214
20/09/2007,14:40:00,40005,40040,40005,40025,176
20/09/2007,14:45:00,40030,40045,40010,40030,155
20/09/2007,14:50:00,40025,40035,40020,40025,94
20/09/2007,14:55:00,40030,40030,39995,40015,234
20/09/2007,15:00:00,40015,40045,40015,40040,127
20/09/2007,15:05:00,40040,40045,40000,40015,135
20/09/2007,15:10:00,40020,40020,40005,40005,50
20/09/2007,15:15:00,40005,40010,39985,40010,43
20/09/2007,15:20:00,40010,40010,39985,40005,245
20/09/2007,15:25:00,40005,40020,39995,40020,70
20/09/2007,15:30:00,40015,40015,39990,39990,107
20/09/2007,15:35:00,39990,40005,39970,39995,129
20/09/2007,15:40:00,39990,39990,39930,39935,317
20/09/2007,15:45:00,39930,39970,39920,39945,541
20/09/2007,15:50:00,39945,40010,39945,39995,264
20/09/2007,15:55:00,39995,40010,39980,39995,125
20/09/2007,16:00:00,39990,40040,39975,40035,224
20/09/2007,16:05:00,40035,40080,40020,40055,213
20/09/2007,16:10:00,40055,40070,40045,40060,152
20/09/2007,16:15:00,40060,40060,39995,40000,204
20/09/2007,16:20:00,39995,40015,39975,39980,183
20/09/2007,16:25:00,39980,40005,39935,39935,183
20/09/2007,16:30:00,39940,39940,39905,39930,164
20/09/2007,16:35:00,39930,39940,39920,39930,115
20/09/2007,16:40:00,39925,39980,39925,39960,197
20/09/2007,16:45:00,39955,40000,39935,39975,176
20/09/2007,16:50:00,39975,39980,39945,39950,224
20/09/2007,16:55:00,39950,39950,39890,39905,195
20/09/2007,17:00:00,39900,39945,39900,39930,177
20/09/2007,17:05:00,39940,40000,39940,40000,187
20/09/2007,17:10:00,39995,40030,39980,40000,289
20/09/2007,17:15:00,40000,40005,39980,39985,317
20/09/2007,17:20:00,39985,40000,39960,39990,364
20/09/2007,17:25:00,39990,40010,39970,40005,311
20/09/2007,17:30:00,40000,40040,39990,39990,629
20/09/2007,17:35:00,39990,39995,39955,39960,178
21/09/2007,09:00:00,39900,39940,39900,39935,78
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/08/2007,16:10:00,40160,40160,40145,40155,23
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
29/08/2007,09:00:00,39080,39135,39060,39080,802
29/08/2007,09:10:00,39070,39080,38965,39045,667
29/08/2007,09:20:00,39045,39115,39040,39110,478
29/08/2007,09:30:00,39110,39230,39110,39175,826
29/08/2007,09:40:00,39175,39175,39110,39120,345
29/08/2007,09:50:00,39115,39150,39075,39145,333
29/08/2007,10:00:00,39150,39160,39090,39140,314
29/08/2007,10:10:00,39140,39150,39045,39085,279
29/08/2007,10:20:00,39085,39170,39050,39155,275
29/08/2007,10:30:00,39155,39220,39140,39200,394
29/08/2007,10:40:00,39200,39210,39160,39185,250
29/08/2007,10:50:00,39180,39270,39160,39270,299
29/08/2007,11:00:00,39270,39325,39235,39310,504
29/08/2007,11:10:00,39305,39355,39305,39330,361
29/08/2007,11:20:00,39330,39580,39330,39520,1703
29/08/2007,11:30:00,39515,39530,39445,39475,664
29/08/2007,11:40:00,39475,39475,39365,39390,375
29/08/2007,11:50:00,39395,39430,39385,39420,214
29/08/2007,12:00:00,39420,39460,39415,39420,243
29/08/2007,12:10:00,39420,39435,39395,39405,232
29/08/2007,12:20:00,39400,39445,39400,39425,135
29/08/2007,12:30:00,39425,39495,39425,39450,207
29/08/2007,12:40:00,39455,39455,39415,39430,179
29/08/2007,12:50:00,39435,39480,39435,39465,121
29/08/2007,13:00:00,39465,39485,39405,39415,211
29/08/2007,13:10:00,39415,39435,39400,39410,115
29/08/2007,13:20:00,39405,39460,39390,39445,135
29/08/2007,13:30:00,39450,39460,39420,39445,101
29/08/2007,13:40:00,39445,39470,39430,39430,72
29/08/2007,13:50:00,39430,39475,39430,39475,60
29/08/2007,14:00:00,39480,39535,39440,39520,309
29/08/2007,14:10:00,39530,39540,39460,39470,243
29/08/2007,14:20:00,39470,39520,39470,39520,303
29/08/2007,14:30:00,39515,39580,39505,39575,321
29/08/2007,14:40:00,39575,39680,39575,39640,786
29/08/2007,14:50:00,39645,39645,39585,39605,290
29/08/2007,15:00:00,39605,39625,39595,39600,166
29/08/2007,15:10:00,39595,39605,39570,39575,176
29/08/2007,15:20:00,39575,39655,39570,39645,232
29/08/2007,15:30:00,39640,39690,39625,39635,570
29/08/2007,15:40:00,39640,39645,39575,39600,528
29/08/2007,15:50:00,39600,39605,39490,39500,647
29/08/2007,16:00:00,39495,39515,39440,39450,554
29/08/2007,16:10:00,39450,39470,39390,39430,590
29/08/2007,16:20:00,39440,39515,39435,39490,454
29/08/2007,16:30:00,39485,39505,39410,39445,414
29/08/2007,16:40:00,39440,39510,39440,39485,343
29/08/2007,16:50:00,39480,39605,39480,39605,457
29/08/2007,17:00:00,39600,39660,39595,39640,538
29/08/2007,17:10:00,39645,39675,39620,39640,405
29/08/2007,17:20:00,39635,39645,39595,39610,481
29/08/2007,17:30:00,39610,39700,39600,39695,304
30/08/2007,09:00:00,39890,39930,39825,39915,647
30/08/2007,09:10:00,39920,39930,39835,39845,338
30/08/2007,09:20:00,39840,39865,39805,39860,338
30/08/2007,09:30:00,39860,39995,39855,39910,775
30/08/2007,09:40:00,39910,39925,39875,39875,286
30/08/2007,09:50:00,39875,39885,39860,39885,190
30/08/2007,10:00:00,39880,39895,39860,39860,183
30/08/2007,10:10:00,39865,39900,39795,39810,466
30/08/2007,10:20:00,39815,39840,39780,39820,260
30/08/2007,10:30:00,39820,39870,39800,39865,267
30/08/2007,10:40:00,39860,39880,39820,39850,309
30/08/2007,10:50:00,39850,39875,39830,39870,149
30/08/2007,11:00:00,39860,39865,39835,39845,90
30/08/2007,11:10:00,39850,39880,39840,39880,113
30/08/2007,11:20:00,39880,39920,39875,39885,389
30/08/2007,11:30:00,39885,39905,39870,39870,196
30/08/2007,11:40:00,39865,39865,39740,39770,543
30/08/2007,11:50:00,39770,39785,39715,39725,363
30/08/2007,12:00:00,39715,39745,39705,39710,343
30/08/2007,12:10:00,39705,39720,39640,39670,431
30/08/2007,12:20:00,39665,39735,39660,39710,223
30/08/2007,12:30:00,39720,39725,39630,39660,220
30/08/2007,12:40:00,39655,39660,39600,39630,157
30/08/2007,12:50:00,39630,39635,39510,39535,286
30/08/2007,13:00:00,39550,39565,39525,39535,227
30/08/2007,13:10:00,39540,39590,39540,39585,86
30/08/2007,13:20:00,39585,39585,39510,39520,130
30/08/2007,13:30:00,39520,39540,39485,39505,175
30/08/2007,13:40:00,39510,39570,39505,39555,126
30/08/2007,13:50:00,39555,39630,39540,39600,150
30/08/2007,14:00:00,39600,39620,39580,39610,134
30/08/2007,14:10:00,39610,39615,39530,39540,182
30/08/2007,14:20:00,39535,39600,39525,39600,309
30/08/2007,14:30:00,39600,39635,39540,39545,406
30/08/2007,14:40:00,39545,39600,39530,39600,298
30/08/2007,14:50:00,39600,39610,39555,39570,176
30/08/2007,15:00:00,39570,39575,39485,39515,200
30/08/2007,15:10:00,39510,39510,39400,39405,488
30/08/2007,15:20:00,39410,39455,39405,39445,431
30/08/2007,15:30:00,39445,39550,39420,39535,581
30/08/2007,15:40:00,39550,39600,39525,39580,770
30/08/2007,15:50:00,39580,39690,39575,39615,1071
30/08/2007,16:00:00,39620,39735,39590,39715,992
30/08/2007,16:10:00,39715,39750,39655,39685,656
30/08/2007,16:20:00,39680,39745,39655,39730,779
30/08/2007,16:30:00,39730,39780,39675,39690,623
30/08/2007,16:40:00,39690,39765,39675,39765,485
30/08/2007,16:50:00,39770,39840,39760,39780,476
30/08/2007,17:00:00,39780,39860,39775,39840,451
30/08/2007,17:10:00,39835,39930,39820,39920,602
30/08/2007,17:20:00,39920,39995,39915,39955,953
30/08/2007,17:30:00,39950,40010,39945,40010,598
31/08/2007,09:00:00,40155,40220,40155,40170,472
31/08/2007,09:10:00,40170,40195,40125,40130,409
31/08/2007,09:20:00,40130,40145,40080,40080,283
31/08/2007,09:30:00,40090,40160,40080,40155,280
31/08/2007,09:40:00,40160,40165,40125,40140,247
31/08/2007,09:50:00,40140,40160,40075,40085,494
31/08/2007,10:00:00,40085,40095,40055,40080,251
31/08/2007,10:10:00,40080,40115,40075,40100,212
31/08/2007,10:20:00,40100,40110,40090,40095,72
31/08/2007,10:30:00,40095,40095,40005,40010,349
31/08/2007,10:40:00,40015,40085,40000,40070,296
31/08/2007,10:50:00,40070,40070,40040,40070,104
31/08/2007,11:00:00,40070,40150,40070,40125,369
31/08/2007,11:10:00,40125,40140,40110,40115,136
31/08/2007,11:20:00,40115,40120,40105,40120,36
31/08/2007,11:30:00,40120,40140,40120,40125,95
31/08/2007,11:40:00,40130,40145,40105,40120,170
31/08/2007,11:50:00,40115,40115,40080,40080,143
31/08/2007,12:00:00,40080,40105,40075,40100,85
31/08/2007,12:10:00,40100,40135,40090,40115,88
31/08/2007,12:20:00,40120,40160,40120,40160,161
31/08/2007,12:30:00,40155,40160,40135,40140,162
31/08/2007,12:40:00,40145,40190,40135,40175,199
31/08/2007,12:50:00,40175,40300,40175,40250,634
31/08/2007,13:00:00,40255,40300,40250,40265,378
31/08/2007,13:10:00,40270,40290,40260,40275,120
31/08/2007,13:20:00,40280,40320,40260,40320,230
31/08/2007,13:30:00,40325,40330,40250,40250,305
31/08/2007,13:40:00,40250,40280,40245,40270,74
31/08/2007,13:50:00,40270,40300,40255,40280,140
31/08/2007,14:00:00,40285,40300,40265,40290,110
31/08/2007,14:10:00,40285,40290,40245,40260,176
31/08/2007,14:20:00,40260,40325,40250,40295,281
31/08/2007,14:30:00,40305,40370,40305,40355,764
31/08/2007,14:40:00,40350,40365,40330,40345,207
31/08/2007,14:50:00,40335,40395,40320,40380,249
31/08/2007,15:00:00,40385,40390,40360,40370,151
31/08/2007,15:10:00,40370,40375,40350,40365,94
31/08/2007,15:20:00,40360,40365,40320,40325,211
31/08/2007,15:30:00,40320,40350,40300,40315,298
31/08/2007,15:40:00,40315,40385,40310,40385,308
31/08/2007,15:50:00,40385,40420,40355,40365,559
31/08/2007,16:00:00,40375,40450,40165,40180,1637
31/08/2007,16:10:00,40170,40210,40120,40185,848
31/08/2007,16:20:00,40195,40210,40115,40190,495
31/08/2007,16:30:00,40185,40275,40155,40250,519
31/08/2007,16:40:00,40250,40265,40175,40190,356
31/08/2007,16:50:00,40185,40235,40165,40205,343
31/08/2007,17:00:00,40205,40255,40115,40120,493
31/08/2007,17:10:00,40115,40205,40100,40195,720
31/08/2007,17:20:00,40200,40365,40160,40305,949
31/08/2007,17:30:00,40310,40315,40265,40305,368
03/09/2007,09:00:00,40345,40380,40315,40315,407
03/09/2007,09:10:00,40315,40320,40245,40255,251
03/09/2007,09:20:00,40255,40270,40215,40240,240
03/09/2007,09:30:00,40240,40280,40220,40270,202
03/09/2007,09:40:00,40270,40325,40270,40280,185
03/09/2007,09:50:00,40285,40380,40285,40380,193
03/09/2007,10:00:00,40375,40390,40340,40355,254
03/09/2007,10:10:00,40350,40375,40340,40340,136
03/09/2007,10:20:00,40340,40340,40305,40330,156
03/09/2007,10:30:00,40325,40350,40320,40350,106
03/09/2007,10:40:00,40350,40410,40350,40390,256
03/09/2007,10:50:00,40395,40415,40370,40375,160
03/09/2007,11:00:00,40375,40395,40340,40340,117
03/09/2007,11:10:00,40345,40360,40340,40345,56
03/09/2007,11:20:00,40340,40340,40320,40330,61
03/09/2007,11:30:00,40330,40355,40325,40350,88
03/09/2007,11:40:00,40350,40370,40345,40345,49
03/09/2007,11:50:00,40350,40360,40345,40345,35
03/09/2007,12:00:00,40350,40350,40310,40315,80
03/09/2007,12:10:00,40315,40340,40310,40335,37
03/09/2007,12:20:00,40330,40335,40320,40320,48
03/09/2007,12:30:00,40320,40335,40320,40335,39
03/09/2007,12:40:00,40330,40335,40320,40320,26
03/09/2007,12:50:00,40320,40320,40280,40290,70
03/09/2007,13:00:00,40285,40290,40280,40280,44
03/09/2007,13:10:00,40280,40285,40275,40280,51
03/09/2007,13:20:00,40285,40290,40260,40265,50
03/09/2007,13:30:00,40270,40275,40260,40265,17
03/09/2007,13:40:00,40270,40280,40260,40275,20
03/09/2007,13:50:00,40270,40290,40260,40290,31
03/09/2007,14:00:00,40295,40310,40295,40300,38
03/09/2007,14:10:00,40300,40305,40270,40280,71
03/09/2007,14:20:00,40270,40285,40265,40285,107
03/09/2007,14:30:00,40290,40295,40285,40285,8
03/09/2007,14:40:00,40285,40310,40275,40295,34
03/09/2007,14:50:00,40300,40300,40290,40300,17
03/09/2007,15:00:00,40300,40325,40295,40305,57
03/09/2007,15:10:00,40310,40310,40260,40265,96
03/09/2007,15:20:00,40260,40270,40255,40260,73
03/09/2007,15:30:00,40260,40270,40260,40265,91
03/09/2007,15:40:00,40270,40270,40255,40265,57
03/09/2007,15:50:00,40265,40280,40260,40280,34
03/09/2007,16:00:00,40285,40305,40280,40280,82
03/09/2007,16:10:00,40285,40310,40285,40300,81
03/09/2007,16:20:00,40300,40325,40295,40315,78
03/09/2007,16:30:00,40320,40340,40320,40320,44
03/09/2007,16:40:00,40320,40345,40320,40335,39
03/09/2007,16:50:00,40335,40335,40320,40325,42
03/09/2007,17:00:00,40330,40360,40325,40355,125
03/09/2007,17:10:00,40360,40365,40325,40355,144
03/09/2007,17:20:00,40355,40390,40330,40330,269
03/09/2007,17:30:00,40350,40380,40335,40360,229
04/09/2007,09:00:00,40300,40310,40155,40170,459
04/09/2007,09:10:00,40175,40200,40080,40100,520
04/09/2007,09:20:00,40100,40150,40060,40145,396
04/09/2007,09:30:00,40145,40180,40125,40180,351
04/09/2007,09:40:00,40180,40180,40125,40130,229
04/09/2007,09:50:00,40125,40130,40070,40110,329
04/09/2007,10:00:00,40110,40120,40075,40100,186
04/09/2007,10:10:00,40105,40135,40080,40085,233
04/09/2007,10:20:00,40090,40135,40085,40115,176
04/09/2007,10:30:00,40115,40160,40115,40125,259
04/09/2007,10:40:00,40120,40145,40105,40120,170
04/09/2007,10:50:00,40120,40140,40100,40120,176
04/09/2007,11:00:00,40115,40120,40095,40110,133
04/09/2007,11:10:00,40115,40150,40115,40145,135
04/09/2007,11:20:00,40145,40160,40130,40150,168
04/09/2007,11:30:00,40145,40240,40145,40225,433
04/09/2007,11:40:00,40230,40300,40220,40300,471
04/09/2007,11:50:00,40290,40300,40275,40290,242
04/09/2007,12:00:00,40295,40350,40290,40305,378
04/09/2007,12:10:00,40305,40315,40275,40280,121
04/09/2007,12:20:00,40280,40280,40270,40280,47
04/09/2007,12:30:00,40280,40280,40215,40220,119
04/09/2007,12:40:00,40220,40230,40185,40190,178
04/09/2007,12:50:00,40185,40215,40185,40205,81
04/09/2007,13:00:00,40200,40210,40185,40195,104
04/09/2007,13:10:00,40190,40230,40185,40225,79
04/09/2007,13:20:00,40220,40230,40205,40205,34
04/09/2007,13:30:00,40200,40200,40175,40180,72
04/09/2007,13:40:00,40185,40215,40180,40180,60
04/09/2007,13:50:00,40185,40185,40160,40170,58
04/09/2007,14:00:00,40165,40185,40165,40185,74
04/09/2007,14:10:00,40185,40190,40145,40150,158
04/09/2007,14:20:00,40150,40170,40145,40160,142
04/09/2007,14:30:00,40165,40180,40160,40170,105
04/09/2007,14:40:00,40170,40240,40160,40235,273
04/09/2007,14:50:00,40230,40250,40195,40200,368
04/09/2007,15:00:00,40200,40215,40200,40205,73
04/09/2007,15:10:00,40205,40215,40200,40205,81
04/09/2007,15:20:00,40205,40215,40195,40215,178
04/09/2007,15:30:00,40215,40230,40190,40215,371
04/09/2007,15:40:00,40215,40290,40210,40250,439
04/09/2007,15:50:00,40250,40320,40235,40305,305
04/09/2007,16:00:00,40295,40395,40265,40335,899
04/09/2007,16:10:00,40340,40355,40285,40295,511
04/09/2007,16:20:00,40295,40350,40295,40330,286
04/09/2007,16:30:00,40330,40460,40330,40445,800
04/09/2007,16:40:00,40445,40450,40400,40420,484
04/09/2007,16:50:00,40420,40425,40375,40390,261
04/09/2007,17:00:00,40395,40405,40365,40385,255
04/09/2007,17:10:00,40390,40445,40380,40420,349
04/09/2007,17:20:00,40430,40440,40400,40420,470
04/09/2007,17:30:00,40405,40425,40390,40415,258
05/09/2007,09:00:00,40300,40320,40215,40245,654
05/09/2007,09:10:00,40240,40265,40195,40200,529
05/09/2007,09:20:00,40200,40220,40165,40185,310
05/09/2007,09:30:00,40185,40190,40100,40110,550
05/09/2007,09:40:00,40105,40135,40080,40135,362
05/09/2007,09:50:00,40130,40140,40080,40090,245
05/09/2007,10:00:00,40090,40145,40085,40125,296
05/09/2007,10:10:00,40125,40160,40115,40130,257
05/09/2007,10:20:00,40135,40210,40130,40190,303
05/09/2007,10:30:00,40185,40215,40165,40180,385
05/09/2007,10:40:00,40190,40200,40130,40140,219
05/09/2007,10:50:00,40145,40160,40130,40140,137
05/09/2007,11:00:00,40135,40135,40095,40120,172
05/09/2007,11:10:00,40120,40120,40030,40040,535
05/09/2007,11:20:00,40040,40060,39920,39950,829
05/09/2007,11:30:00,39950,39990,39925,39965,443
05/09/2007,11:40:00,39960,39975,39910,39940,216
05/09/2007,11:50:00,39945,39950,39925,39925,160
05/09/2007,12:00:00,39920,39920,39875,39910,303
05/09/2007,12:10:00,39910,39955,39900,39925,292
05/09/2007,12:20:00,39925,39950,39910,39915,135
05/09/2007,12:30:00,39915,39915,39855,39860,212
05/09/2007,12:40:00,39855,39885,39820,39835,243
05/09/2007,12:50:00,39840,39870,39840,39845,163
05/09/2007,13:00:00,39845,39845,39805,39825,241
05/09/2007,13:10:00,39830,39860,39815,39850,222
05/09/2007,13:20:00,39855,39860,39810,39820,177
05/09/2007,13:30:00,39820,39830,39780,39780,296
05/09/2007,13:40:00,39775,39780,39735,39740,343
05/09/2007,13:50:00,39740,39790,39740,39785,226
05/09/2007,14:00:00,39785,39840,39785,39810,151
05/09/2007,14:10:00,39810,39820,39750,39790,341
05/09/2007,14:20:00,39785,39810,39755,39765,368
05/09/2007,14:30:00,39770,39775,39670,39680,527
05/09/2007,14:40:00,39680,39700,39640,39670,493
05/09/2007,14:50:00,39665,39700,39665,39685,219
05/09/2007,15:00:00,39685,39720,39650,39680,282
05/09/2007,15:10:00,39680,39760,39680,39735,254
05/09/2007,15:20:00,39735,39760,39730,39755,271
05/09/2007,15:30:00,39750,39760,39695,39700,459
05/09/2007,15:40:00,39705,39725,39660,39715,333
05/09/2007,15:50:00,39720,39745,39620,39625,443
05/09/2007,16:00:00,39620,39620,39465,39530,1070
05/09/2007,16:10:00,39525,39535,39410,39495,861
05/09/2007,16:20:00,39500,39500,39420,39495,488
05/09/2007,16:30:00,39500,39535,39445,39530,401
05/09/2007,16:40:00,39535,39575,39505,39540,406
05/09/2007,16:50:00,39540,39575,39510,39515,402
05/09/2007,17:00:00,39510,39515,39365,39425,640
05/09/2007,17:10:00,39430,39485,39400,39470,453
05/09/2007,17:20:00,39480,39480,39370,39410,701
05/09/2007,17:30:00,39410,39420,39330,39360,668
06/09/2007,09:00:00,39520,39660,39520,39620,815
06/09/2007,09:10:00,39620,39620,39560,39575,385
06/09/2007,09:20:00,39585,39640,39565,39630,423
06/09/2007,09:30:00,39635,39705,39635,39700,487
06/09/2007,09:40:00,39705,39720,39665,39675,332
06/09/2007,09:50:00,39675,39700,39645,39670,268
06/09/2007,10:00:00,39670,39675,39620,39625,183
06/09/2007,10:10:00,39625,39635,39580,39590,248
06/09/2007,10:20:00,39585,39585,39545,39560,300
06/09/2007,10:30:00,39560,39570,39505,39540,244
06/09/2007,10:40:00,39540,39585,39535,39580,191
06/09/2007,10:50:00,39580,39630,39570,39625,186
06/09/2007,11:00:00,39620,39625,39540,39545,193
06/09/2007,11:10:00,39540,39540,39480,39490,312
06/09/2007,11:20:00,39490,39490,39420,39430,273
06/09/2007,11:30:00,39430,39435,39345,39355,443
06/09/2007,11:40:00,39355,39395,39330,39370,431
06/09/2007,11:50:00,39370,39375,39335,39345,222
06/09/2007,12:00:00,39350,39350,39210,39215,529
06/09/2007,12:10:00,39215,39225,39090,39145,775
06/09/2007,12:20:00,39145,39200,39105,39140,598
06/09/2007,12:30:00,39140,39170,39095,39120,454
06/09/2007,12:40:00,39120,39180,39120,39180,275
06/09/2007,12:50:00,39175,39235,39175,39235,241
06/09/2007,13:00:00,39240,39240,39130,39150,281
06/09/2007,13:10:00,39150,39165,39045,39130,726
06/09/2007,13:20:00,39130,39195,39120,39180,180
06/09/2007,13:30:00,39185,39270,39185,39240,408
06/09/2007,13:40:00,39240,39285,39150,39215,401
06/09/2007,13:50:00,39215,39260,39110,39145,412
06/09/2007,14:00:00,39150,39170,39080,39155,319
06/09/2007,14:10:00,39155,39245,39125,39240,279
06/09/2007,14:20:00,39235,39250,39200,39250,223
06/09/2007,14:30:00,39260,39370,39245,39340,690
06/09/2007,14:40:00,39335,39335,39275,39320,360
06/09/2007,14:50:00,39320,39385,39305,39380,554
06/09/2007,15:00:00,39380,39440,39365,39430,411
06/09/2007,15:10:00,39430,39470,39415,39440,287
06/09/2007,15:20:00,39435,39455,39430,39440,109
06/09/2007,15:30:00,39435,39485,39405,39410,393
06/09/2007,15:40:00,39405,39405,39315,39330,415
06/09/2007,15:50:00,39325,39360,39290,39345,356
06/09/2007,16:00:00,39355,39405,39290,39320,491
06/09/2007,16:10:00,39330,39395,39275,39290,480
06/09/2007,16:20:00,39290,39310,39250,39280,448
06/09/2007,16:30:00,39280,39410,39260,39400,415
06/09/2007,16:40:00,39400,39465,39390,39410,379
06/09/2007,16:50:00,39410,39470,39395,39420,322
06/09/2007,17:00:00,39420,39430,39360,39370,346
06/09/2007,17:10:00,39365,39410,39360,39410,314
06/09/2007,17:20:00,39415,39490,39405,39485,380
06/09/2007,17:30:00,39495,39540,39495,39515,461
07/09/2007,09:00:00,39325,39400,39310,39340,690
07/09/2007,09:10:00,39340,39375,39320,39360,347
07/09/2007,09:20:00,39355,39465,39350,39425,324
07/09/2007,09:30:00,39425,39465,39385,39455,275
07/09/2007,09:40:00,39450,39520,39440,39500,389
07/09/2007,09:50:00,39500,39545,39475,39475,399
07/09/2007,10:00:00,39475,39560,39475,39505,240
07/09/2007,10:10:00,39515,39540,39435,39440,251
07/09/2007,10:20:00,39445,39450,39420,39425,146
07/09/2007,10:30:00,39425,39425,39295,39300,354
07/09/2007,10:40:00,39300,39325,39260,39280,349
07/09/2007,10:50:00,39270,39310,39245,39245,412
07/09/2007,11:00:00,39245,39265,39205,39260,306
07/09/2007,11:10:00,39260,39345,39240,39295,293
07/09/2007,11:20:00,39295,39295,39210,39215,294
07/09/2007,11:30:00,39210,39215,39095,39110,499
07/09/2007,11:40:00,39115,39180,39085,39175,343
07/09/2007,11:50:00,39175,39190,39125,39185,208
07/09/2007,12:00:00,39175,39220,39150,39185,238
07/09/2007,12:10:00,39185,39185,39140,39150,153
07/09/2007,12:20:00,39140,39185,39120,39155,220
07/09/2007,12:30:00,39155,39200,39155,39165,86
07/09/2007,12:40:00,39175,39200,39175,39185,61
07/09/2007,12:50:00,39185,39185,39150,39160,117
07/09/2007,13:00:00,39170,39175,39140,39155,75
07/09/2007,13:10:00,39160,39195,39160,39185,38
07/09/2007,13:20:00,39185,39185,39160,39160,52
07/09/2007,13:30:00,39160,39180,39155,39165,63
07/09/2007,13:40:00,39160,39175,39160,39165,18
07/09/2007,13:50:00,39165,39245,39165,39235,132
07/09/2007,14:00:00,39235,39255,39215,39240,177
07/09/2007,14:10:00,39240,39250,39175,39175,128
07/09/2007,14:20:00,39175,39175,39130,39140,292
07/09/2007,14:30:00,39155,39155,38815,38870,1987
07/09/2007,14:40:00,38875,38925,38775,38865,1229
07/09/2007,14:50:00,38860,38915,38840,38860,500
07/09/2007,15:00:00,38860,38880,38820,38825,399
07/09/2007,15:10:00,38825,38835,38735,38800,935
07/09/2007,15:20:00,38790,38820,38730,38810,781
07/09/2007,15:30:00,38810,38840,38680,38700,875
07/09/2007,15:40:00,38700,38850,38665,38820,849
07/09/2007,15:50:00,38825,38850,38805,38825,480
07/09/2007,16:00:00,38825,38915,38810,38820,602
07/09/2007,16:10:00,38820,38850,38785,38810,452
07/09/2007,16:20:00,38815,38850,38795,38805,447
07/09/2007,16:30:00,38805,38815,38680,38710,792
07/09/2007,16:40:00,38710,38785,38665,38675,645
07/09/2007,16:50:00,38675,38700,38625,38685,707
07/09/2007,17:00:00,38690,38715,38655,38680,482
07/09/2007,17:10:00,38670,38675,38600,38625,542
07/09/2007,17:20:00,38625,38630,38510,38560,947
07/09/2007,17:30:00,38560,38670,38545,38665,502
10/09/2007,09:00:00,38640,38765,38605,38750,686
10/09/2007,09:10:00,38750,38780,38605,38610,473
10/09/2007,09:20:00,38605,38615,38385,38420,1065
10/09/2007,09:30:00,38420,38420,38300,38355,984
10/09/2007,09:40:00,38355,38505,38355,38490,606
10/09/2007,09:50:00,38495,38525,38420,38420,587
10/09/2007,10:00:00,38420,38545,38420,38545,520
10/09/2007,10:10:00,38540,38625,38540,38610,400
10/09/2007,10:20:00,38610,38640,38600,38620,274
10/09/2007,10:30:00,38625,38690,38615,38690,469
10/09/2007,10:40:00,38690,38765,38690,38730,497
10/09/2007,10:50:00,38725,38735,38665,38690,214
10/09/2007,11:00:00,38700,38730,38700,38730,179
10/09/2007,11:10:00,38730,38730,38685,38690,257
10/09/2007,11:20:00,38690,38700,38635,38635,207
10/09/2007,11:30:00,38635,38670,38595,38660,395
10/09/2007,11:40:00,38660,38770,38655,38735,302
10/09/2007,11:50:00,38740,38745,38645,38675,315
10/09/2007,12:00:00,38675,38685,38615,38675,249
10/09/2007,12:10:00,38675,38690,38620,38620,136
10/09/2007,12:20:00,38615,38645,38550,38550,345
10/09/2007,12:30:00,38555,38635,38550,38625,237
10/09/2007,12:40:00,38625,38635,38605,38605,100
10/09/2007,12:50:00,38605,38740,38605,38740,215
10/09/2007,13:00:00,38740,38780,38735,38775,360
10/09/2007,13:10:00,38775,38780,38710,38745,233
10/09/2007,13:20:00,38750,38750,38720,38730,71
10/09/2007,13:30:00,38735,38805,38720,38795,184
10/09/2007,13:40:00,38800,38800,38750,38765,95
10/09/2007,13:50:00,38765,38765,38710,38730,152
10/09/2007,14:00:00,38725,38745,38710,38745,106
10/09/2007,14:10:00,38740,38745,38690,38725,155
10/09/2007,14:20:00,38725,38785,38710,38770,127
10/09/2007,14:30:00,38770,38820,38765,38800,187
10/09/2007,14:40:00,38795,38875,38795,38845,342
10/09/2007,14:50:00,38845,38885,38845,38885,312
10/09/2007,15:00:00,38880,38980,38880,38945,667
10/09/2007,15:10:00,38940,38950,38895,38900,309
10/09/2007,15:20:00,38895,38915,38855,38895,196
10/09/2007,15:30:00,38900,38935,38860,38870,324
10/09/2007,15:40:00,38870,38890,38815,38870,382
10/09/2007,15:50:00,38865,38865,38785,38790,361
10/09/2007,16:00:00,38785,38870,38755,38835,492
10/09/2007,16:10:00,38835,38835,38740,38800,418
10/09/2007,16:20:00,38800,38845,38735,38735,396
10/09/2007,16:30:00,38735,38755,38615,38655,758
10/09/2007,16:40:00,38660,38685,38515,38570,774
10/09/2007,16:50:00,38570,38635,38545,38630,554
10/09/2007,17:00:00,38640,38655,38570,38595,475
10/09/2007,17:10:00,38595,38610,38415,38440,782
10/09/2007,17:20:00,38435,38470,38410,38450,1012
10/09/2007,17:30:00,38450,38455,38385,38400,509
11/09/2007,09:00:00,38730,38770,38680,38765,691
11/09/2007,09:10:00,38760,38795,38745,38755,367
11/09/2007,09:20:00,38750,38750,38645,38670,499
11/09/2007,09:30:00,38670,38720,38650,38705,263
11/09/2007,09:40:00,38705,38745,38670,38715,341
11/09/2007,09:50:00,38715,38715,38635,38645,282
11/09/2007,10:00:00,38645,38680,38615,38660,319
11/09/2007,10:10:00,38660,38660,38595,38605,281
11/09/2007,10:20:00,38610,38650,38600,38630,140
11/09/2007,10:30:00,38625,38720,38625,38715,246
11/09/2007,10:40:00,38715,38745,38680,38705,294
11/09/2007,10:50:00,38710,38740,38675,38680,149
11/09/2007,11:00:00,38685,38740,38685,38730,129
11/09/2007,11:10:00,38730,38810,38725,38795,347
11/09/2007,11:20:00,38805,38830,38780,38800,335
11/09/2007,11:30:00,38800,38835,38770,38820,175
11/09/2007,11:40:00,38825,38845,38800,38840,195
11/09/2007,11:50:00,38845,38855,38805,38820,196
11/09/2007,12:00:00,38825,38855,38750,38760,227
11/09/2007,12:10:00,38765,38805,38755,38795,78
11/09/2007,12:20:00,38795,38820,38790,38810,50
11/09/2007,12:30:00,38810,38840,38810,38830,65
11/09/2007,12:40:00,38840,38930,38840,38910,540
11/09/2007,12:50:00,38920,38920,38870,38905,236
11/09/2007,13:00:00,38900,38900,38815,38830,152
11/09/2007,13:10:00,38830,38850,38810,38845,122
11/09/2007,13:20:00,38845,38845,38805,38815,82
11/09/2007,13:30:00,38810,38880,38810,38870,106
11/09/2007,13:40:00,38870,38885,38855,38875,85
11/09/2007,13:50:00,38870,38880,38840,38880,98
11/09/2007,14:00:00,38880,38905,38845,38885,176
11/09/2007,14:10:00,38875,38880,38850,38860,139
11/09/2007,14:20:00,38865,38880,38825,38825,94
11/09/2007,14:30:00,38825,38880,38825,38865,67
11/09/2007,14:40:00,38865,38865,38815,38815,167
11/09/2007,14:50:00,38815,38815,38760,38780,315
11/09/2007,15:00:00,38780,38820,38765,38780,220
11/09/2007,15:10:00,38785,38800,38750,38760,108
11/09/2007,15:20:00,38765,38790,38735,38750,183
11/09/2007,15:30:00,38745,38800,38730,38755,341
11/09/2007,15:40:00,38760,38830,38760,38820,409
11/09/2007,15:50:00,38815,38855,38800,38820,290
11/09/2007,16:00:00,38820,38840,38775,38790,488
11/09/2007,16:10:00,38785,38785,38730,38780,256
11/09/2007,16:20:00,38775,38890,38765,38870,484
11/09/2007,16:30:00,38880,38930,38865,38895,519
11/09/2007,16:40:00,38900,38975,38890,38920,634
11/09/2007,16:50:00,38925,38945,38895,38920,289
11/09/2007,17:00:00,38925,38930,38870,38890,418
11/09/2007,17:10:00,38895,38925,38870,38895,217
11/09/2007,17:20:00,38895,38945,38890,38910,461
11/09/2007,17:30:00,38905,38905,38790,38820,506
12/09/2007,09:00:00,38865,38920,38815,38820,674
12/09/2007,09:10:00,38820,38840,38775,38825,322
12/09/2007,09:20:00,38820,38925,38790,38920,384
12/09/2007,09:30:00,38920,38945,38890,38925,416
12/09/2007,09:40:00,38925,38965,38925,38940,252
12/09/2007,09:50:00,38935,38940,38900,38910,230
12/09/2007,10:00:00,38910,38925,38865,38925,218
12/09/2007,10:10:00,38925,38940,38865,38865,230
12/09/2007,10:20:00,38870,38885,38840,38850,180
12/09/2007,10:30:00,38855,38855,38795,38805,295
12/09/2007,10:40:00,38805,38855,38805,38840,142
12/09/2007,10:50:00,38845,38845,38755,38800,442
12/09/2007,11:00:00,38800,38825,38790,38795,254
12/09/2007,11:10:00,38795,38800,38765,38765,154
12/09/2007,11:20:00,38765,38780,38720,38750,388
12/09/2007,11:30:00,38750,38780,38750,38780,156
12/09/2007,11:40:00,38775,38805,38775,38790,135
12/09/2007,11:50:00,38790,38845,38780,38830,161
12/09/2007,12:00:00,38830,38835,38790,38805,85
12/09/2007,12:10:00,38810,38835,38800,38835,79
12/09/2007,12:20:00,38840,38845,38795,38820,116
12/09/2007,12:30:00,38815,38840,38810,38835,79
12/09/2007,12:40:00,38835,38880,38835,38875,120
12/09/2007,12:50:00,38875,38895,38860,38870,125
12/09/2007,13:00:00,38860,38880,38835,38855,110
12/09/2007,13:10:00,38855,38860,38825,38840,62
12/09/2007,13:20:00,38840,38840,38785,38800,160
12/09/2007,13:30:00,38805,38825,38770,38780,101
12/09/2007,13:40:00,38780,38785,38750,38770,198
12/09/2007,13:50:00,38770,38800,38770,38775,140
12/09/2007,14:00:00,38770,38775,38730,38740,119
12/09/2007,14:10:00,38740,38765,38645,38645,381
12/09/2007,14:20:00,38640,38690,38630,38680,335
12/09/2007,14:30:00,38680,38680,38650,38680,212
12/09/2007,14:40:00,38680,38745,38680,38690,244
12/09/2007,14:50:00,38690,38725,38680,38690,156
12/09/2007,15:00:00,38690,38690,38640,38670,235
12/09/2007,15:10:00,38670,38715,38660,38680,113
12/09/2007,15:20:00,38690,38745,38690,38735,157
12/09/2007,15:30:00,38735,38745,38660,38700,269
12/09/2007,15:40:00,38700,38800,38695,38795,355
12/09/2007,15:50:00,38810,38820,38810,38820,15
12/09/2007,16:00:00,38815,38820,38765,38780,286
12/09/2007,16:10:00,38795,38825,38755,38780,234
12/09/2007,16:20:00,38790,38900,38790,38895,536
12/09/2007,16:30:00,38885,38975,38870,38975,779
12/09/2007,16:40:00,38970,38990,38895,38900,535
12/09/2007,16:50:00,38900,38915,38875,38875,247
12/09/2007,17:00:00,38880,38920,38850,38915,297
12/09/2007,17:10:00,38915,39055,38915,39035,596
12/09/2007,17:20:00,39035,39120,39025,39045,642
12/09/2007,17:30:00,39045,39075,39030,39070,326
13/09/2007,09:00:00,38950,38995,38885,38950,426
13/09/2007,09:10:00,38950,38970,38885,38890,294
13/09/2007,09:20:00,38890,38985,38885,38945,318
13/09/2007,09:30:00,38945,38945,38870,38880,273
13/09/2007,09:40:00,38885,38890,38825,38840,340
13/09/2007,09:50:00,38835,38860,38815,38825,244
13/09/2007,10:00:00,38820,38845,38765,38785,365
13/09/2007,10:10:00,38780,38790,38725,38740,314
13/09/2007,10:20:00,38740,38810,38740,38770,243
13/09/2007,10:30:00,38765,38810,38755,38800,238
13/09/2007,10:40:00,38795,38835,38780,38835,210
13/09/2007,10:50:00,38835,38845,38780,38795,198
13/09/2007,11:00:00,38800,38825,38785,38805,122
13/09/2007,11:10:00,38805,38820,38775,38810,189
13/09/2007,11:20:00,38810,38820,38795,38820,105
13/09/2007,11:30:00,38825,38835,38810,38820,74
13/09/2007,11:40:00,38820,38850,38815,38840,152
13/09/2007,11:50:00,38840,38845,38830,38830,77
13/09/2007,12:00:00,38830,38830,38785,38795,103
13/09/2007,12:10:00,38795,38810,38780,38805,101
13/09/2007,12:20:00,38810,38840,38805,38830,101
13/09/2007,12:30:00,38830,38860,38800,38815,232
13/09/2007,12:40:00,38820,38830,38800,38820,110
13/09/2007,12:50:00,38820,38840,38815,38835,94
13/09/2007,13:00:00,38835,38840,38820,38825,97
13/09/2007,13:10:00,38825,38840,38815,38840,60
13/09/2007,13:20:00,38835,38855,38805,38850,82
13/09/2007,13:30:00,38850,38880,38840,38870,146
13/09/2007,13:40:00,38870,38910,38860,38885,304
13/09/2007,13:50:00,38885,38970,38885,38960,355
13/09/2007,14:00:00,38955,39095,38935,39075,609
13/09/2007,14:10:00,39070,39070,39010,39015,269
13/09/2007,14:20:00,39015,39045,39010,39015,135
13/09/2007,14:30:00,39020,39160,39010,39115,572
13/09/2007,14:40:00,39125,39200,39125,39190,563
13/09/2007,14:50:00,39190,39290,39175,39240,605
13/09/2007,15:00:00,39240,39315,39235,39310,358
13/09/2007,15:10:00,39310,39355,39285,39345,541
13/09/2007,15:20:00,39340,39390,39335,39360,337
13/09/2007,15:30:00,39360,39360,39275,39290,407
13/09/2007,15:40:00,39290,39310,39200,39225,518
13/09/2007,15:50:00,39220,39320,39220,39265,304
13/09/2007,16:00:00,39265,39300,39220,39255,389
13/09/2007,16:10:00,39255,39295,39245,39280,226
13/09/2007,16:20:00,39280,39320,39255,39275,382
13/09/2007,16:30:00,39270,39370,39270,39345,475
13/09/2007,16:40:00,39340,39355,39295,39315,280
13/09/2007,16:50:00,39310,39360,39300,39325,297
13/09/2007,17:00:00,39335,39410,39325,39380,549
13/09/2007,17:10:00,39380,39475,39380,39435,477
13/09/2007,17:20:00,39440,39475,39390,39405,613
13/09/2007,17:30:00,39400,39420,39360,39365,491
14/09/2007,09:00:00,39215,39280,39165,39200,511
14/09/2007,09:10:00,39200,39300,39190,39275,431
14/09/2007,09:20:00,39270,39300,39215,39225,430
14/09/2007,09:30:00,39225,39230,39185,39215,342
14/09/2007,09:40:00,39220,39240,39150,39185,370
14/09/2007,09:50:00,39185,39185,39125,39135,448
14/09/2007,10:00:00,39130,39130,39045,39055,594
14/09/2007,10:10:00,39060,39130,39050,39105,434
14/09/2007,10:20:00,39100,39120,39080,39115,124
14/09/2007,10:30:00,39115,39170,39105,39170,243
14/09/2007,10:40:00,39170,39190,39150,39170,236
14/09/2007,10:50:00,39170,39180,39135,39150,243
14/09/2007,11:00:00,39155,39160,39140,39150,141
14/09/2007,11:10:00,39150,39150,39115,39140,178
14/09/2007,11:20:00,39135,39175,39075,39085,285
14/09/2007,11:30:00,39090,39105,38965,39040,659
14/09/2007,11:40:00,39040,39085,39030,39085,381
14/09/2007,11:50:00,39075,39110,39070,39090,148
14/09/2007,12:00:00,39090,39140,39070,39140,156
14/09/2007,12:10:00,39140,39140,39085,39095,185
14/09/2007,12:20:00,39085,39095,39040,39090,208
14/09/2007,12:30:00,39090,39095,39060,39085,68
14/09/2007,12:40:00,39085,39120,39065,39075,150
14/09/2007,12:50:00,39065,39065,38960,38985,494
14/09/2007,13:00:00,38980,38980,38880,38965,420
14/09/2007,13:10:00,38965,38970,38910,38915,221
14/09/2007,13:20:00,38920,38965,38920,38955,142
14/09/2007,13:30:00,38950,38960,38920,38940,131
14/09/2007,13:40:00,38945,38990,38930,38955,152
14/09/2007,13:50:00,38965,39010,38925,39000,167
14/09/2007,14:00:00,39000,39000,38970,38985,59
14/09/2007,14:10:00,38985,39015,38960,39005,142
14/09/2007,14:20:00,39010,39015,38930,38950,232
14/09/2007,14:30:00,38935,38935,38820,38890,732
14/09/2007,14:40:00,38890,38900,38820,38850,251
14/09/2007,14:50:00,38855,38900,38850,38885,317
14/09/2007,15:00:00,38885,38920,38865,38900,270
14/09/2007,15:10:00,38900,38915,38850,38890,250
14/09/2007,15:20:00,38890,38930,38880,38910,174
14/09/2007,15:30:00,38905,38905,38770,38845,610
14/09/2007,15:40:00,38850,38890,38835,38865,330
14/09/2007,15:50:00,38875,38980,38875,38935,469
14/09/2007,16:00:00,38940,39080,38940,39025,788
14/09/2007,16:10:00,39025,39125,39000,39090,506
14/09/2007,16:20:00,39090,39115,39065,39090,385
14/09/2007,16:30:00,39085,39150,39075,39115,333
14/09/2007,16:40:00,39115,39190,39090,39170,354
14/09/2007,16:50:00,39165,39165,39090,39115,283
14/09/2007,17:00:00,39120,39165,39110,39125,311
14/09/2007,17:10:00,39125,39125,39065,39100,293
14/09/2007,17:20:00,39100,39100,39020,39080,479
14/09/2007,17:30:00,39090,39095,39045,39085,361
17/09/2007,09:00:00,38950,38995,38815,38845,556
17/09/2007,09:10:00,38835,38840,38685,38695,677
17/09/2007,09:20:00,38690,38760,38675,38755,504
17/09/2007,09:30:00,38750,38755,38700,38720,319
17/09/2007,09:40:00,38725,38735,38635,38675,420
17/09/2007,09:50:00,38685,38690,38615,38635,330
17/09/2007,10:00:00,38645,38675,38605,38665,539
17/09/2007,10:10:00,38670,38725,38630,38700,378
17/09/2007,10:20:00,38705,38705,38620,38625,256
17/09/2007,10:30:00,38630,38660,38585,38590,288
17/09/2007,10:40:00,38595,38645,38590,38630,182
17/09/2007,10:50:00,38630,38655,38555,38600,422
17/09/2007,11:00:00,38600,38630,38580,38595,212
17/09/2007,11:10:00,38590,38640,38590,38610,106
17/09/2007,11:20:00,38605,38605,38540,38590,256
17/09/2007,11:30:00,38595,38600,38535,38540,231
17/09/2007,11:40:00,38545,38590,38470,38475,471
17/09/2007,11:50:00,38475,38565,38455,38565,362
17/09/2007,12:00:00,38555,38560,38465,38485,255
17/09/2007,12:10:00,38495,38535,38470,38530,266
17/09/2007,12:20:00,38520,38530,38505,38515,183
17/09/2007,12:30:00,38515,38590,38510,38580,191
17/09/2007,12:40:00,38590,38610,38565,38605,371
17/09/2007,12:50:00,38605,38610,38580,38580,117
17/09/2007,13:00:00,38585,38620,38580,38605,134
17/09/2007,13:10:00,38600,38635,38600,38615,87
17/09/2007,13:20:00,38615,38615,38575,38585,134
17/09/2007,13:30:00,38580,38585,38550,38560,79
17/09/2007,13:40:00,38560,38565,38545,38555,47
17/09/2007,13:50:00,38560,38615,38560,38600,143
17/09/2007,14:00:00,38605,38675,38605,38650,198
17/09/2007,14:10:00,38645,38680,38640,38655,386
17/09/2007,14:20:00,38650,38655,38615,38615,170
17/09/2007,14:30:00,38610,38620,38565,38590,180
17/09/2007,14:40:00,38590,38680,38590,38680,461
17/09/2007,14:50:00,38675,38690,38640,38680,551
17/09/2007,15:00:00,38675,38750,38675,38750,525
17/09/2007,15:10:00,38745,38750,38725,38750,202
17/09/2007,15:20:00,38755,38825,38755,38785,676
17/09/2007,15:30:00,38790,38850,38770,38815,507
17/09/2007,15:40:00,38815,38835,38755,38810,656
17/09/2007,15:50:00,38805,38805,38720,38750,467
17/09/2007,16:00:00,38755,38840,38755,38805,761
17/09/2007,16:10:00,38800,38910,38780,38880,774
17/09/2007,16:20:00,38880,38885,38775,38780,791
17/09/2007,16:30:00,38780,38790,38690,38710,599
17/09/2007,16:40:00,38710,38740,38680,38710,385
17/09/2007,16:50:00,38705,38710,38655,38695,346
17/09/2007,17:00:00,38700,38760,38690,38715,489
17/09/2007,17:10:00,38715,38740,38690,38720,385
17/09/2007,17:20:00,38725,38740,38680,38705,380
17/09/2007,17:30:00,38710,38730,38655,38685,454
18/09/2007,09:00:00,38480,38660,38415,38660,807
18/09/2007,09:10:00,38660,38770,38645,38750,1078
18/09/2007,09:20:00,38750,38760,38630,38640,492
18/09/2007,09:30:00,38640,38705,38635,38665,837
18/09/2007,09:40:00,38665,38765,38665,38760,281
18/09/2007,09:50:00,38765,38830,38760,38785,746
18/09/2007,10:00:00,38795,38800,38715,38765,451
18/09/2007,10:10:00,38765,38845,38745,38845,675
18/09/2007,10:20:00,38845,38860,38820,38840,505
18/09/2007,10:30:00,38845,38875,38795,38810,477
18/09/2007,10:40:00,38810,38835,38785,38800,455
18/09/2007,10:50:00,38800,38820,38775,38790,190
18/09/2007,11:00:00,38785,38825,38770,38815,554
18/09/2007,11:10:00,38820,38870,38820,38830,256
18/09/2007,11:20:00,38825,38860,38810,38845,172
18/09/2007,11:30:00,38850,38895,38830,38875,391
18/09/2007,11:40:00,38875,38885,38860,38875,199
18/09/2007,11:50:00,38875,38885,38815,38815,216
18/09/2007,12:00:00,38815,38830,38765,38810,293
18/09/2007,12:10:00,38810,38830,38785,38820,488
18/09/2007,12:20:00,38815,38830,38775,38790,313
18/09/2007,12:30:00,38790,38805,38725,38760,306
18/09/2007,12:40:00,38755,38775,38750,38765,117
18/09/2007,12:50:00,38760,38815,38760,38780,141
18/09/2007,13:00:00,38780,38795,38765,38780,404
18/09/2007,13:10:00,38780,38820,38780,38815,561
18/09/2007,13:20:00,38810,38815,38795,38800,94
18/09/2007,13:30:00,38800,38835,38795,38810,99
18/09/2007,13:40:00,38815,38835,38810,38825,41
18/09/2007,13:50:00,38825,38835,38790,38810,166
18/09/2007,14:00:00,38815,39065,38800,39065,1360
18/09/2007,14:10:00,39055,39120,39020,39110,997
18/09/2007,14:20:00,39110,39140,39085,39110,584
18/09/2007,14:30:00,39105,39325,39100,39305,1177
18/09/2007,14:40:00,39305,39305,39235,39235,692
18/09/2007,14:50:00,39230,39245,39185,39230,438
18/09/2007,15:00:00,39220,39260,39200,39250,213
18/09/2007,15:10:00,39255,39290,39245,39265,436
18/09/2007,15:20:00,39270,39335,39265,39305,703
18/09/2007,15:30:00,39310,39320,39220,39230,518
18/09/2007,15:40:00,39225,39235,39165,39175,580
18/09/2007,15:50:00,39170,39195,39120,39195,761
18/09/2007,16:00:00,39190,39240,39175,39235,529
18/09/2007,16:10:00,39240,39260,39225,39240,350
18/09/2007,16:20:00,39240,39300,39235,39290,631
18/09/2007,16:30:00,39290,39340,39265,39270,488
18/09/2007,16:40:00,39265,39365,39265,39340,230
18/09/2007,16:50:00,39340,39420,39315,39405,671
18/09/2007,17:00:00,39400,39420,39365,39420,637
18/09/2007,17:10:00,39405,39460,39385,39400,556
18/09/2007,17:20:00,39395,39430,39370,39420,625
18/09/2007,17:30:00,39390,39410,39365,39380,502
18/09/2007,17:40:00,39385,39385,39385,39385,5
19/09/2007,09:00:00,39900,40295,39900,40255,1981
19/09/2007,09:10:00,40245,40310,40200,40220,874
19/09/2007,09:20:00,40220,40265,40175,40180,726
19/09/2007,09:30:00,40180,40185,40100,40130,974
19/09/2007,09:40:00,40130,40150,40100,40130,462
19/09/2007,09:50:00,40125,40135,40050,40100,805
19/09/2007,10:00:00,40095,40120,40045,40105,1025
19/09/2007,10:10:00,40105,40150,40085,40105,469
19/09/2007,10:20:00,40110,40110,40070,40080,1468
19/09/2007,10:30:00,40080,40130,40075,40115,229
19/09/2007,10:40:00,40115,40125,40090,40100,347
19/09/2007,10:50:00,40100,40100,40040,40070,598
19/09/2007,11:00:00,40065,40065,40010,40030,418
19/09/2007,11:10:00,40035,40045,39990,40010,684
19/09/2007,11:20:00,40010,40060,39985,40050,312
19/09/2007,11:30:00,40050,40095,40050,40055,340
19/09/2007,11:40:00,40055,40115,40050,40075,188
19/09/2007,11:50:00,40075,40140,40060,40135,219
19/09/2007,12:00:00,40135,40150,40115,40130,188
19/09/2007,12:10:00,40140,40180,40140,40160,282
19/09/2007,12:20:00,40165,40170,40155,40170,224
19/09/2007,12:30:00,40165,40200,40145,40160,146
19/09/2007,12:40:00,40160,40165,40130,40135,174
19/09/2007,12:50:00,40130,40150,40110,40150,437
19/09/2007,13:00:00,40145,40195,40145,40185,182
19/09/2007,13:10:00,40180,40185,40155,40180,111
19/09/2007,13:20:00,40175,40200,40160,40190,435
19/09/2007,13:30:00,40190,40190,40080,40120,639
19/09/2007,13:40:00,40115,40125,40095,40100,125
19/09/2007,13:50:00,40095,40100,40055,40080,355
19/09/2007,14:00:00,40075,40075,40005,40030,258
19/09/2007,14:10:00,40035,40070,40035,40050,319
19/09/2007,14:20:00,40050,40055,40035,40055,232
19/09/2007,14:30:00,40060,40170,40045,40135,933
19/09/2007,14:40:00,40135,40195,40110,40165,583
19/09/2007,14:50:00,40165,40270,40150,40220,3834
19/09/2007,15:00:00,40220,40250,40210,40215,349
19/09/2007,15:10:00,40215,40220,40180,40210,547
19/09/2007,15:20:00,40205,40240,40180,40190,208
19/09/2007,15:30:00,40190,40220,40160,40175,493
19/09/2007,15:40:00,40170,40275,40170,40240,437
19/09/2007,15:50:00,40235,40280,40235,40260,573
19/09/2007,16:00:00,40260,40260,40205,40245,909
19/09/2007,16:10:00,40245,40280,40235,40250,405
19/09/2007,16:20:00,40250,40305,40245,40280,696
19/09/2007,16:30:00,40280,40300,40250,40270,656
19/09/2007,16:40:00,40270,40310,40260,40295,252
19/09/2007,16:50:00,40290,40385,40290,40355,630
19/09/2007,17:00:00,40360,40395,40345,40355,311
19/09/2007,17:10:00,40350,40440,40335,40420,714
19/09/2007,17:20:00,40425,40425,40275,40285,893
19/09/2007,17:30:00,40290,40340,40255,40265,637
20/09/2007,09:00:00,40120,40140,40005,40020,962
20/09/2007,09:10:00,40025,40065,39995,40050,629
20/09/2007,09:20:00,40050,40085,40045,40060,393
20/09/2007,09:30:00,40060,40155,40050,40140,443
20/09/2007,09:40:00,40140,40165,40085,40115,486
20/09/2007,09:50:00,40115,40130,40025,40025,451
20/09/2007,10:00:00,40030,40035,39990,40010,444
20/09/2007,10:10:00,40015,40045,39965,39970,487
20/09/2007,10:20:00,39965,39990,39915,39940,570
20/09/2007,10:30:00,39935,40015,39930,40010,415
20/09/2007,10:40:00,40005,40005,39930,39950,323
20/09/2007,10:50:00,39945,40020,39945,40010,247
20/09/2007,11:00:00,40015,40060,39995,40000,255
20/09/2007,11:10:00,39995,40020,39955,39965,396
20/09/2007,11:20:00,39975,39990,39950,39985,1153
20/09/2007,11:30:00,39985,40030,39980,39985,229
20/09/2007,11:40:00,39985,40025,39985,40015,161
20/09/2007,11:50:00,40015,40030,39935,39940,387
20/09/2007,12:00:00,39940,39955,39925,39925,357
20/09/2007,12:10:00,39930,39930,39870,39880,463
20/09/2007,12:20:00,39885,39935,39880,39925,278
20/09/2007,12:30:00,39925,39945,39905,39910,316
20/09/2007,12:40:00,39915,39940,39915,39935,184
20/09/2007,12:50:00,39940,39945,39925,39935,67
20/09/2007,13:00:00,39940,39940,39895,39905,354
20/09/2007,13:10:00,39900,39910,39885,39890,115
20/09/2007,13:20:00,39890,39930,39885,39930,77
20/09/2007,13:30:00,39930,39930,39905,39910,611
20/09/2007,13:40:00,39910,39920,39870,39905,227
20/09/2007,13:50:00,39900,39920,39895,39900,86
20/09/2007,14:00:00,39905,40050,39905,39940,993
20/09/2007,14:10:00,39935,39955,39900,39925,467
20/09/2007,14:20:00,39925,39945,39885,39895,403
20/09/2007,14:30:00,39885,40015,39885,40000,446
20/09/2007,14:40:00,40005,40045,40005,40030,331
20/09/2007,14:50:00,40025,40035,39995,40015,328
20/09/2007,15:00:00,40015,40045,40000,40015,262
20/09/2007,15:10:00,40020,40020,39985,40010,93
20/09/2007,15:20:00,40010,40020,39985,40020,315
20/09/2007,15:30:00,40015,40015,39970,39995,236
20/09/2007,15:40:00,39990,39990,39920,39945,858
20/09/2007,15:50:00,39945,40010,39945,39995,389
20/09/2007,16:00:00,39990,40080,39975,40055,437
20/09/2007,16:10:00,40055,40070,39995,40000,356
20/09/2007,16:20:00,39995,40015,39935,39935,366
20/09/2007,16:30:00,39940,39940,39905,39930,279
20/09/2007,16:40:00,39925,40000,39925,39975,373
20/09/2007,16:50:00,39975,39980,39890,39905,419
20/09/2007,17:00:00,39900,40000,39900,40000,364
20/09/2007,17:10:00,39995,40030,39980,39985,606
20/09/2007,17:20:00,39985,40010,39960,40005,675
20/09/2007,17:30:00,40000,40040,39955,39960,807
21/09/2007,09:00:00,39900,39940,39900,39935,78
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/07/2007,08:00:00,41840,41900,41575,41725,2885
23/07/2007,10:00:00,41725,41855,41665,41810,2852
23/07/2007,12:00:00,41805,41930,41700,41880,1490
23/07/2007,14:00:00,41875,41965,41855,41890,2752
23/07/2007,16:00:00,41900,42050,41780,42050,2907
24/07/2007,08:00:00,41920,41995,41865,41920,1961
24/07/2007,10:00:00,41925,42040,41895,41975,2551
24/07/2007,12:00:00,41975,41975,41395,41610,3717
24/07/2007,14:00:00,41620,41700,41370,41435,4913
24/07/2007,16:00:00,41430,41510,41165,41170,5707
25/07/2007,08:00:00,41000,41075,40850,40860,3814
25/07/2007,10:00:00,40855,41030,40800,40970,3941
25/07/2007,12:00:00,40970,41190,40970,41150,1727
25/07/2007,14:00:00,41160,41295,41090,41150,3041
25/07/2007,16:00:00,41150,41150,40500,40865,8347
26/07/2007,08:00:00,40900,41025,40840,40905,3062
26/07/2007,10:00:00,40905,41020,40685,40820,4384
26/07/2007,12:00:00,40820,40835,40170,40335,6631
26/07/2007,14:00:00,40330,40400,40100,40320,6515
26/07/2007,16:00:00,40300,40510,39850,39895,8656
27/07/2007,08:00:00,39815,39990,39565,39910,4671
27/07/2007,10:00:00,39910,40270,39690,39985,7702
27/07/2007,12:00:00,39990,40180,39605,39855,6250
27/07/2007,14:00:00,39850,40105,39780,39985,5796
27/07/2007,16:00:00,39990,40220,39755,39800,6258
30/07/2007,08:00:00,39950,40085,39770,40000,2425
30/07/2007,10:00:00,40005,40010,39680,39830,3052
30/07/2007,12:00:00,39830,39905,39600,39695,3182
30/07/2007,14:00:00,39680,39975,39630,39925,2299
30/07/2007,16:00:00,40005,40030,39710,39745,4508
31/07/2007,08:00:00,40080,40190,40005,40145,3007
31/07/2007,10:00:00,40145,40440,40130,40420,3939
31/07/2007,12:00:00,40420,40485,40345,40460,2049
31/07/2007,14:00:00,40470,40500,40305,40380,3333
31/07/2007,16:00:00,40385,40495,40150,40490,6450
01/08/2007,08:00:00,39705,39755,39515,39615,4954
01/08/2007,10:00:00,39615,39725,39355,39695,5068
01/08/2007,12:00:00,39700,39790,39580,39725,3870
01/08/2007,14:00:00,39725,39960,39665,39840,5789
01/08/2007,16:00:00,39835,39995,39540,39660,8039
02/08/2007,08:00:00,39905,39960,39705,39830,4137
02/08/2007,10:00:00,39830,39830,39655,39720,2838
02/08/2007,12:00:00,39725,39900,39705,39840,2130
02/08/2007,14:00:00,39845,39985,39830,39960,5081
02/08/2007,16:00:00,39965,39995,39775,39900,5250
03/08/2007,08:00:00,39975,40075,39895,39915,2554
03/08/2007,10:00:00,39900,40040,39900,39970,2465
03/08/2007,12:00:00,39970,40080,39950,40025,1046
03/08/2007,14:00:00,40025,40115,39670,39685,4888
03/08/2007,16:00:00,39685,39715,39465,39620,6003
06/08/2007,08:00:00,39350,39430,39175,39420,3560
06/08/2007,10:00:00,39420,39560,39310,39555,3180
06/08/2007,12:00:00,39560,39600,39465,39545,1765
06/08/2007,14:00:00,39555,39575,39320,39490,3712
06/08/2007,16:00:00,39490,39500,39225,39305,5917
07/08/2007,08:00:00,39700,39790,39615,39665,3227
07/08/2007,10:00:00,39665,39840,39655,39830,2121
07/08/2007,12:00:00,39830,39890,39790,39875,1714
07/08/2007,14:00:00,39870,39920,39680,39830,6949
07/08/2007,16:00:00,39830,40125,39820,40020,4706
08/08/2007,08:00:00,40220,40385,40160,40335,2633
08/08/2007,10:00:00,40335,40335,40145,40230,2408
08/08/2007,12:00:00,40230,40395,40230,40390,1336
08/08/2007,14:00:00,40385,40395,40255,40365,2500
08/08/2007,16:00:00,40365,40890,40355,40765,5767
09/08/2007,08:00:00,40660,40710,40545,40635,2788
09/08/2007,10:00:00,40635,40660,40420,40590,5022
09/08/2007,12:00:00,40590,40675,40385,40510,4498
09/08/2007,14:00:00,40510,40610,40070,40225,8817
09/08/2007,16:00:00,40220,40545,40195,40320,7753
10/08/2007,08:00:00,39950,39950,39540,39620,4397
10/08/2007,10:00:00,39610,39845,39525,39535,4755
10/08/2007,12:00:00,39540,39555,38935,38970,7759
10/08/2007,14:00:00,38975,39410,38955,39275,8608
10/08/2007,16:00:00,39275,39365,38925,39130,6523
13/08/2007,08:00:00,39545,39660,39420,39580,3064
13/08/2007,10:00:00,39580,39620,39320,39330,3313
13/08/2007,12:00:00,39330,39595,39325,39570,1477
13/08/2007,14:00:00,39575,39820,39565,39690,3970
13/08/2007,16:00:00,39685,39780,39595,39730,3458
14/08/2007,08:00:00,39690,39690,39330,39510,2101
14/08/2007,10:00:00,39510,39710,39450,39635,2702
14/08/2007,12:00:00,39640,39720,39580,39655,1795
14/08/2007,14:00:00,39655,39980,39625,39890,4861
14/08/2007,16:00:00,39890,39915,39300,39520,6727
16/08/2007,08:00:00,38650,38875,38500,38855,4316
16/08/2007,10:00:00,38850,38865,38460,38590,7112
16/08/2007,12:00:00,38590,38640,38300,38380,5559
16/08/2007,14:00:00,38380,38650,38305,38415,6757
16/08/2007,16:00:00,38420,38435,38060,38155,9329
17/08/2007,08:00:00,37840,38505,37710,38440,6295
17/08/2007,10:00:00,38430,38460,38085,38170,5988
17/08/2007,12:00:00,38175,38225,37940,38175,3235
17/08/2007,14:00:00,38175,39290,38100,38895,11412
17/08/2007,16:00:00,38870,38970,38500,38860,7796
20/08/2007,08:00:00,39190,39295,39000,39290,3319
20/08/2007,10:00:00,39290,39305,39105,39140,3160
20/08/2007,12:00:00,39140,39225,39065,39190,1587
20/08/2007,14:00:00,39190,39300,39040,39105,3571
20/08/2007,16:00:00,39105,39185,39005,39050,3910
21/08/2007,08:00:00,39150,39230,38905,38955,3458
21/08/2007,10:00:00,38955,39105,38825,39015,4245
21/08/2007,12:00:00,39015,39265,38890,39240,4073
21/08/2007,14:00:00,39240,39310,38965,39130,5713
21/08/2007,16:00:00,39115,39185,38975,39130,4227
22/08/2007,08:00:00,39125,39495,39125,39450,3390
22/08/2007,10:00:00,39450,39540,39420,39435,2469
22/08/2007,12:00:00,39435,39630,39430,39565,1856
22/08/2007,14:00:00,39565,39770,39560,39680,3080
22/08/2007,16:00:00,39675,39800,39640,39680,3735
23/08/2007,08:00:00,39920,40100,39920,40000,3299
23/08/2007,10:00:00,40000,40055,39960,40010,2381
23/08/2007,12:00:00,40010,40040,39895,39910,1275
23/08/2007,14:00:00,39905,39960,39810,39860,3089
23/08/2007,16:00:00,39860,39920,39760,39795,4011
24/08/2007,08:00:00,39650,39825,39620,39820,2323
24/08/2007,10:00:00,39825,39845,39735,39780,1881
24/08/2007,12:00:00,39780,39870,39760,39810,1236
24/08/2007,14:00:00,39815,39990,39815,39955,2979
24/08/2007,16:00:00,39950,40220,39950,40020,4734
27/08/2007,08:00:00,40180,40215,40085,40090,1404
27/08/2007,10:00:00,40090,40230,40090,40125,1625
27/08/2007,12:00:00,40125,40165,40090,40140,918
27/08/2007,14:00:00,40140,40165,40025,40075,1447
27/08/2007,16:00:00,40085,40135,39970,40115,3464
28/08/2007,08:00:00,40060,40060,39855,39890,2042
28/08/2007,10:00:00,39885,39950,39785,39870,2524
28/08/2007,12:00:00,39870,39895,39790,39800,1072
28/08/2007,14:00:00,39795,39795,39610,39635,2803
28/08/2007,16:00:00,39630,39675,39180,39270,6372
29/08/2007,08:00:00,39080,39230,38965,39145,3451
29/08/2007,10:00:00,39150,39580,39045,39420,5632
29/08/2007,12:00:00,39420,39495,39390,39475,1811
29/08/2007,14:00:00,39480,39690,39440,39500,4571
29/08/2007,16:00:00,39495,39700,39390,39695,4540
30/08/2007,08:00:00,39890,39995,39805,39885,2574
30/08/2007,10:00:00,39880,39920,39715,39725,3328
30/08/2007,12:00:00,39715,39745,39485,39600,2554
30/08/2007,14:00:00,39600,39690,39400,39615,5046
30/08/2007,16:00:00,39620,40010,39590,40010,6615
31/08/2007,08:00:00,40155,40220,40075,40085,2185
31/08/2007,10:00:00,40085,40150,40000,40080,2233
31/08/2007,12:00:00,40080,40330,40075,40280,2576
31/08/2007,14:00:00,40285,40420,40245,40365,3408
31/08/2007,16:00:00,40375,40450,40100,40305,6728
03/09/2007,08:00:00,40345,40380,40215,40380,1478
03/09/2007,10:00:00,40375,40415,40305,40345,1474
03/09/2007,12:00:00,40350,40350,40260,40290,513
03/09/2007,14:00:00,40295,40325,40255,40280,683
03/09/2007,16:00:00,40285,40390,40280,40360,1133
04/09/2007,08:00:00,40300,40310,40060,40110,2284
04/09/2007,10:00:00,40110,40300,40075,40290,2782
04/09/2007,12:00:00,40295,40350,40160,40170,1331
04/09/2007,14:00:00,40165,40320,40145,40305,2567
04/09/2007,16:00:00,40295,40460,40265,40415,4573
05/09/2007,08:00:00,40300,40320,40080,40090,2650
05/09/2007,10:00:00,40090,40215,39910,39925,3952
05/09/2007,12:00:00,39920,39955,39735,39785,2853
05/09/2007,14:00:00,39785,39840,39620,39625,4141
05/09/2007,16:00:00,39620,39620,39330,39360,6090
06/09/2007,08:00:00,39520,39720,39520,39670,2710
06/09/2007,10:00:00,39670,39675,39330,39345,3226
06/09/2007,12:00:00,39350,39350,39045,39145,5280
06/09/2007,14:00:00,39150,39485,39080,39345,4396
06/09/2007,16:00:00,39355,39540,39250,39515,4036
07/09/2007,08:00:00,39325,39545,39310,39475,2424
07/09/2007,10:00:00,39475,39560,39085,39185,3695
07/09/2007,12:00:00,39175,39245,39120,39235,1253
07/09/2007,14:00:00,39235,39255,38665,38825,8632
07/09/2007,16:00:00,38825,38915,38510,38665,6118
10/09/2007,08:00:00,38640,38780,38300,38420,4401
10/09/2007,10:00:00,38420,38770,38420,38675,4029
10/09/2007,12:00:00,38675,38805,38550,38730,2377
10/09/2007,14:00:00,38725,38980,38690,38790,3468
10/09/2007,16:00:00,38785,38870,38385,38400,6170
11/09/2007,08:00:00,38730,38795,38635,38645,2443
11/09/2007,10:00:00,38645,38855,38595,38820,2806
11/09/2007,12:00:00,38825,38930,38750,38880,1841
11/09/2007,14:00:00,38880,38905,38730,38820,2509
11/09/2007,16:00:00,38820,38975,38730,38820,4272
12/09/2007,08:00:00,38865,38965,38775,38910,2278
12/09/2007,10:00:00,38910,38940,38720,38830,2755
12/09/2007,12:00:00,38830,38895,38750,38775,1375
12/09/2007,14:00:00,38770,38820,38630,38820,2591
12/09/2007,16:00:00,38815,39120,38755,39070,4478
13/09/2007,08:00:00,38950,38995,38815,38825,1895
13/09/2007,10:00:00,38820,38850,38725,38830,2287
13/09/2007,12:00:00,38830,38970,38780,38960,1785
13/09/2007,14:00:00,38955,39390,38935,39265,5218
13/09/2007,16:00:00,39265,39475,39220,39365,4179
14/09/2007,08:00:00,39215,39300,39125,39135,2532
14/09/2007,10:00:00,39130,39190,38965,39090,3666
14/09/2007,12:00:00,39090,39140,38880,39000,2494
14/09/2007,14:00:00,39000,39015,38770,38935,3836
14/09/2007,16:00:00,38940,39190,38940,39085,4093
17/09/2007,08:00:00,38950,38995,38615,38635,2806
17/09/2007,10:00:00,38645,38725,38455,38565,3703
17/09/2007,12:00:00,38555,38635,38465,38600,2007
17/09/2007,14:00:00,38605,38850,38565,38750,4979
17/09/2007,16:00:00,38755,38910,38655,38685,5364
18/09/2007,08:00:00,38480,38830,38415,38785,4241
18/09/2007,10:00:00,38795,38895,38715,38815,4541
18/09/2007,12:00:00,38815,38835,38725,38810,3023
18/09/2007,14:00:00,38815,39335,38800,39195,8459
18/09/2007,16:00:00,39190,39460,39175,39385,5224
19/09/2007,08:00:00,39900,40310,39900,40100,5822
19/09/2007,10:00:00,40095,40150,39985,40135,6297
19/09/2007,12:00:00,40135,40200,40055,40080,3298
19/09/2007,14:00:00,40075,40280,40005,40260,8766
19/09/2007,16:00:00,40260,40440,40205,40265,6103
20/09/2007,08:00:00,40120,40165,39995,40025,3364
20/09/2007,10:00:00,40030,40060,39915,39940,5067
20/09/2007,12:00:00,39940,39955,39870,39900,3135
20/09/2007,14:00:00,39905,40050,39885,39995,5121
20/09/2007,16:00:00,39990,40080,39890,39960,4682
21/09/2007,08:00:00,39900,39940,39900,39935,78
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/08/2007,13:15:00,39055,39055,39040,39055,38
10/08/2007,13:30:00,39055,39165,39030,39070,640
10/08/2007,13:45:00,39070,39090,38935,38970,1086
10/08/2007,14:00:00,38975,39115,38955,39105,997
10/08/2007,14:15:00,39095,39255,39060,39175,1088
10/08/2007,14:30:00,39170,39240,39065,39130,1347
10/08/2007,14:45:00,39145,39185,39080,39185,466
10/08/2007,15:00:00,39185,39260,39165,39260,502
10/08/2007,15:15:00,39265,39410,39265,39315,1288
10/08/2007,15:30:00,39315,39350,39085,39135,1494
10/08/2007,15:45:00,39130,39330,39120,39275,1426
10/08/2007,16:00:00,39275,39350,39190,39300,822
10/08/2007,16:15:00,39305,39320,39045,39080,733
10/08/2007,16:30:00,39075,39130,38925,39080,1081
10/08/2007,16:45:00,39080,39210,39020,39160,956
10/08/2007,17:00:00,39150,39335,39140,39315,1180
10/08/2007,17:15:00,39320,39365,39205,39215,1219
10/08/2007,17:30:00,39220,39225,39115,39130,532
13/08/2007,09:00:00,39545,39625,39460,39520,1201
13/08/2007,09:15:00,39520,39550,39420,39505,636
13/08/2007,09:30:00,39515,39660,39510,39645,782
13/08/2007,09:45:00,39645,39645,39570,39580,445
13/08/2007,10:00:00,39580,39620,39555,39565,406
13/08/2007,10:15:00,39575,39620,39530,39535,321
13/08/2007,10:30:00,39535,39535,39475,39520,472
13/08/2007,10:45:00,39520,39520,39430,39465,463
13/08/2007,11:00:00,39465,39470,39380,39415,562
13/08/2007,11:15:00,39420,39430,39395,39410,436
13/08/2007,11:30:00,39420,39420,39330,39340,417
13/08/2007,11:45:00,39345,39370,39320,39330,236
13/08/2007,12:00:00,39330,39395,39330,39385,265
13/08/2007,12:15:00,39385,39390,39350,39350,159
13/08/2007,12:30:00,39350,39385,39325,39375,154
13/08/2007,12:45:00,39380,39410,39355,39365,176
13/08/2007,13:00:00,39365,39430,39365,39425,134
13/08/2007,13:15:00,39415,39455,39410,39415,143
13/08/2007,13:30:00,39425,39485,39410,39485,149
13/08/2007,13:45:00,39485,39595,39475,39570,297
13/08/2007,14:00:00,39575,39610,39565,39600,320
13/08/2007,14:15:00,39605,39645,39585,39585,430
13/08/2007,14:30:00,39585,39725,39575,39660,925
13/08/2007,14:45:00,39670,39725,39650,39710,403
13/08/2007,15:00:00,39710,39810,39690,39790,621
13/08/2007,15:15:00,39785,39810,39760,39760,211
13/08/2007,15:30:00,39760,39820,39710,39735,501
13/08/2007,15:45:00,39730,39775,39635,39690,559
13/08/2007,16:00:00,39685,39775,39675,39690,500
13/08/2007,16:15:00,39690,39780,39690,39765,531
13/08/2007,16:30:00,39765,39770,39655,39680,466
13/08/2007,16:45:00,39690,39735,39660,39710,408
13/08/2007,17:00:00,39710,39715,39595,39650,500
13/08/2007,17:15:00,39650,39775,39625,39735,823
13/08/2007,17:30:00,39735,39760,39715,39730,230
14/08/2007,09:00:00,39690,39690,39330,39425,778
14/08/2007,09:15:00,39430,39495,39405,39470,467
14/08/2007,09:30:00,39470,39550,39430,39505,385
14/08/2007,09:45:00,39505,39600,39485,39510,471
14/08/2007,10:00:00,39510,39555,39510,39555,251
14/08/2007,10:15:00,39545,39565,39490,39495,262
14/08/2007,10:30:00,39500,39510,39450,39495,286
14/08/2007,10:45:00,39495,39520,39495,39515,167
14/08/2007,11:00:00,39525,39570,39515,39560,490
14/08/2007,11:15:00,39560,39615,39555,39590,197
14/08/2007,11:30:00,39590,39710,39590,39685,590
14/08/2007,11:45:00,39680,39695,39625,39635,459
14/08/2007,12:00:00,39640,39720,39625,39705,337
14/08/2007,12:15:00,39705,39720,39660,39675,356
14/08/2007,12:30:00,39670,39670,39580,39645,541
14/08/2007,12:45:00,39645,39680,39635,39650,121
14/08/2007,13:00:00,39655,39660,39615,39650,121
14/08/2007,13:15:00,39645,39705,39635,39690,146
14/08/2007,13:30:00,39690,39710,39690,39705,62
14/08/2007,13:45:00,39700,39700,39645,39655,111
14/08/2007,14:00:00,39655,39685,39625,39650,454
14/08/2007,14:15:00,39650,39690,39645,39660,295
14/08/2007,14:30:00,39675,39800,39630,39785,840
14/08/2007,14:45:00,39785,39880,39775,39865,623
14/08/2007,15:00:00,39870,39895,39840,39870,499
14/08/2007,15:15:00,39860,39915,39850,39910,307
14/08/2007,15:30:00,39910,39980,39850,39915,1018
14/08/2007,15:45:00,39915,39915,39835,39890,825
14/08/2007,16:00:00,39890,39915,39730,39730,897
14/08/2007,16:15:00,39725,39770,39640,39680,1165
14/08/2007,16:30:00,39675,39750,39650,39700,756
14/08/2007,16:45:00,39700,39715,39570,39610,892
14/08/2007,17:00:00,39610,39610,39300,39350,1581
14/08/2007,17:15:00,39350,39485,39350,39460,1070
14/08/2007,17:30:00,39460,39540,39410,39520,366
16/08/2007,09:00:00,38650,38685,38500,38650,1871
16/08/2007,09:15:00,38650,38770,38650,38725,841
16/08/2007,09:30:00,38720,38820,38635,38820,696
16/08/2007,09:45:00,38815,38875,38795,38855,908
16/08/2007,10:00:00,38850,38865,38660,38695,1068
16/08/2007,10:15:00,38685,38790,38675,38745,504
16/08/2007,10:30:00,38745,38790,38685,38715,511
16/08/2007,10:45:00,38720,38760,38680,38730,503
16/08/2007,11:00:00,38730,38790,38680,38680,893
16/08/2007,11:15:00,38685,38685,38475,38515,1450
16/08/2007,11:30:00,38520,38610,38460,38500,1130
16/08/2007,11:45:00,38500,38640,38485,38590,1053
16/08/2007,12:00:00,38590,38640,38570,38595,505
16/08/2007,12:15:00,38590,38625,38560,38600,298
16/08/2007,12:30:00,38600,38605,38390,38485,1210
16/08/2007,12:45:00,38485,38580,38470,38515,571
16/08/2007,13:00:00,38510,38530,38440,38450,446
16/08/2007,13:15:00,38455,38500,38370,38400,651
16/08/2007,13:30:00,38400,38530,38385,38450,686
16/08/2007,13:45:00,38470,38485,38300,38380,1192
16/08/2007,14:00:00,38380,38390,38305,38370,585
16/08/2007,14:15:00,38370,38485,38350,38470,761
16/08/2007,14:30:00,38470,38525,38375,38435,783
16/08/2007,14:45:00,38430,38580,38425,38530,674
16/08/2007,15:00:00,38525,38525,38410,38480,798
16/08/2007,15:15:00,38480,38480,38415,38470,330
16/08/2007,15:30:00,38475,38625,38445,38610,1445
16/08/2007,15:45:00,38610,38650,38415,38415,1381
16/08/2007,16:00:00,38420,38435,38330,38350,1647
16/08/2007,16:15:00,38350,38355,38195,38195,1622
16/08/2007,16:30:00,38195,38315,38135,38305,1186
16/08/2007,16:45:00,38300,38360,38235,38235,1520
16/08/2007,17:00:00,38235,38310,38210,38235,959
16/08/2007,17:15:00,38240,38250,38060,38140,1606
16/08/2007,17:30:00,38140,38180,38105,38155,789
17/08/2007,09:00:00,37840,37995,37710,37970,1604
17/08/2007,09:15:00,37970,38330,37970,38330,1518
17/08/2007,09:30:00,38325,38410,38235,38400,1518
17/08/2007,09:45:00,38405,38505,38385,38440,1655
17/08/2007,10:00:00,38430,38460,38355,38355,1114
17/08/2007,10:15:00,38350,38405,38290,38395,1074
17/08/2007,10:30:00,38380,38390,38300,38300,640
17/08/2007,10:45:00,38305,38330,38255,38310,855
17/08/2007,11:00:00,38310,38400,38305,38305,429
17/08/2007,11:15:00,38305,38330,38200,38260,569
17/08/2007,11:30:00,38255,38255,38090,38105,597
17/08/2007,11:45:00,38110,38265,38085,38170,710
17/08/2007,12:00:00,38175,38225,38160,38170,276
17/08/2007,12:15:00,38170,38195,38040,38065,449
17/08/2007,12:30:00,38065,38205,38065,38170,451
17/08/2007,12:45:00,38170,38190,38075,38125,558
17/08/2007,13:00:00,38115,38135,38045,38075,289
17/08/2007,13:15:00,38070,38070,37940,37950,364
17/08/2007,13:30:00,37950,38000,37945,37980,300
17/08/2007,13:45:00,37980,38175,37980,38175,548
17/08/2007,14:00:00,38175,38275,38100,38250,731
17/08/2007,14:15:00,38255,38935,38255,38880,3287
17/08/2007,14:30:00,38880,39290,38875,39120,2242
17/08/2007,14:45:00,39125,39200,38940,38940,1329
17/08/2007,15:00:00,38950,39140,38905,39105,1122
17/08/2007,15:15:00,39120,39165,39050,39075,633
17/08/2007,15:30:00,39070,39175,39015,39075,976
17/08/2007,15:45:00,39070,39085,38860,38895,1092
17/08/2007,16:00:00,38870,38970,38850,38915,1356
17/08/2007,16:15:00,38910,38920,38730,38750,1045
17/08/2007,16:30:00,38740,38780,38525,38535,1269
17/08/2007,16:45:00,38530,38695,38500,38665,1323
17/08/2007,17:00:00,38675,38820,38665,38820,1126
17/08/2007,17:15:00,38805,38920,38790,38845,1113
17/08/2007,17:30:00,38835,38890,38750,38860,564
20/08/2007,09:00:00,39190,39190,39000,39140,963
20/08/2007,09:15:00,39140,39170,39095,39160,891
20/08/2007,09:30:00,39155,39235,39155,39235,634
20/08/2007,09:45:00,39230,39295,39200,39290,831
20/08/2007,10:00:00,39290,39305,39235,39260,659
20/08/2007,10:15:00,39270,39270,39160,39170,317
20/08/2007,10:30:00,39165,39205,39130,39155,424
20/08/2007,10:45:00,39155,39225,39130,39170,354
20/08/2007,11:00:00,39180,39195,39105,39175,467
20/08/2007,11:15:00,39175,39245,39175,39210,388
20/08/2007,11:30:00,39215,39225,39145,39165,304
20/08/2007,11:45:00,39160,39175,39120,39140,247
20/08/2007,12:00:00,39140,39145,39065,39075,396
20/08/2007,12:15:00,39070,39145,39070,39130,238
20/08/2007,12:30:00,39135,39200,39135,39180,291
20/08/2007,12:45:00,39180,39200,39155,39155,102
20/08/2007,13:00:00,39150,39170,39120,39150,139
20/08/2007,13:15:00,39150,39225,39135,39220,151
20/08/2007,13:30:00,39220,39225,39190,39195,159
20/08/2007,13:45:00,39185,39200,39180,39190,111
20/08/2007,14:00:00,39190,39235,39180,39230,194
20/08/2007,14:15:00,39230,39300,39220,39250,379
20/08/2007,14:30:00,39250,39280,39225,39235,255
20/08/2007,14:45:00,39230,39250,39170,39250,327
20/08/2007,15:00:00,39250,39275,39225,39235,183
20/08/2007,15:15:00,39230,39255,39190,39230,188
20/08/2007,15:30:00,39220,39260,39115,39120,950
20/08/2007,15:45:00,39120,39125,39040,39105,1095
20/08/2007,16:00:00,39105,39170,39085,39125,742
20/08/2007,16:15:00,39120,39185,39085,39085,583
20/08/2007,16:30:00,39080,39155,39025,39115,584
20/08/2007,16:45:00,39125,39150,39045,39120,423
20/08/2007,17:00:00,39130,39135,39005,39090,606
20/08/2007,17:15:00,39090,39125,39055,39070,649
20/08/2007,17:30:00,39065,39105,39030,39050,323
21/08/2007,09:00:00,39150,39230,38960,38980,929
21/08/2007,09:15:00,38990,39010,38905,38955,870
21/08/2007,09:30:00,38950,39000,38925,38970,915
21/08/2007,09:45:00,38965,38995,38915,38955,744
21/08/2007,10:00:00,38955,38985,38825,38885,921
21/08/2007,10:15:00,38890,38925,38845,38895,735
21/08/2007,10:30:00,38895,38935,38875,38895,427
21/08/2007,10:45:00,38900,38910,38880,38905,175
21/08/2007,11:00:00,38910,38935,38860,38895,386
21/08/2007,11:15:00,38895,39005,38895,39000,451
21/08/2007,11:30:00,39005,39085,38995,39080,654
21/08/2007,11:45:00,39085,39105,39015,39015,496
21/08/2007,12:00:00,39015,39030,38970,39010,305
21/08/2007,12:15:00,39000,39010,38950,38965,297
21/08/2007,12:30:00,38970,38995,38890,38965,405
21/08/2007,12:45:00,38960,39130,38945,39120,650
21/08/2007,13:00:00,39115,39140,39035,39055,608
21/08/2007,13:15:00,39060,39225,39050,39140,669
21/08/2007,13:30:00,39140,39190,39095,39165,564
21/08/2007,13:45:00,39155,39265,39145,39240,575
21/08/2007,14:00:00,39240,39305,39220,39295,716
21/08/2007,14:15:00,39295,39310,39100,39140,1303
21/08/2007,14:30:00,39140,39200,39125,39150,408
21/08/2007,14:45:00,39150,39155,39060,39070,455
21/08/2007,15:00:00,39060,39100,38985,38985,742
21/08/2007,15:15:00,38990,39070,38990,39060,486
21/08/2007,15:30:00,39050,39135,38965,39100,798
21/08/2007,15:45:00,39100,39180,39055,39130,805
21/08/2007,16:00:00,39115,39140,39010,39020,656
21/08/2007,16:15:00,39020,39070,38975,39030,659
21/08/2007,16:30:00,39030,39100,39030,39070,546
21/08/2007,16:45:00,39070,39090,39040,39085,445
21/08/2007,17:00:00,39090,39140,38990,38990,726
21/08/2007,17:15:00,38990,39115,38975,39115,713
21/08/2007,17:30:00,39120,39185,39115,39130,482
22/08/2007,09:00:00,39125,39370,39125,39365,1236
22/08/2007,09:15:00,39370,39485,39335,39455,907
22/08/2007,09:30:00,39455,39490,39435,39445,662
22/08/2007,09:45:00,39445,39495,39425,39450,585
22/08/2007,10:00:00,39450,39525,39445,39490,670
22/08/2007,10:15:00,39490,39540,39475,39510,525
22/08/2007,10:30:00,39505,39535,39460,39465,302
22/08/2007,10:45:00,39460,39500,39450,39450,192
22/08/2007,11:00:00,39455,39485,39440,39465,289
22/08/2007,11:15:00,39465,39480,39440,39460,233
22/08/2007,11:30:00,39455,39475,39440,39440,131
22/08/2007,11:45:00,39445,39455,39420,39435,127
22/08/2007,12:00:00,39435,39465,39430,39455,73
22/08/2007,12:15:00,39455,39500,39450,39500,104
22/08/2007,12:30:00,39505,39600,39505,39595,546
22/08/2007,12:45:00,39595,39630,39580,39585,260
22/08/2007,13:00:00,39580,39590,39520,39550,349
22/08/2007,13:15:00,39545,39565,39530,39560,233
22/08/2007,13:30:00,39550,39565,39520,39525,162
22/08/2007,13:45:00,39530,39570,39530,39565,129
22/08/2007,14:00:00,39565,39590,39560,39575,138
22/08/2007,14:15:00,39575,39670,39575,39620,550
22/08/2007,14:30:00,39615,39630,39560,39625,217
22/08/2007,14:45:00,39620,39655,39595,39650,305
22/08/2007,15:00:00,39650,39685,39620,39645,286
22/08/2007,15:15:00,39650,39660,39635,39650,163
22/08/2007,15:30:00,39655,39770,39650,39745,874
22/08/2007,15:45:00,39745,39745,39680,39680,547
22/08/2007,16:00:00,39675,39765,39640,39740,686
22/08/2007,16:15:00,39740,39755,39680,39725,347
22/08/2007,16:30:00,39725,39750,39685,39725,306
22/08/2007,16:45:00,39725,39800,39720,39740,454
22/08/2007,17:00:00,39745,39750,39655,39710,677
22/08/2007,17:15:00,39705,39770,39685,39720,897
22/08/2007,17:30:00,39745,39750,39665,39680,368
23/08/2007,09:00:00,39920,40055,39920,40040,1229
23/08/2007,09:15:00,40035,40085,39980,40070,818
23/08/2007,09:30:00,40070,40100,40035,40075,539
23/08/2007,09:45:00,40075,40090,39985,40000,713
23/08/2007,10:00:00,40000,40055,40000,40035,446
23/08/2007,10:15:00,40035,40050,40010,40025,361
23/08/2007,10:30:00,40030,40030,39965,39980,412
23/08/2007,10:45:00,39980,39995,39960,39995,490
23/08/2007,11:00:00,39990,40015,39980,40000,245
23/08/2007,11:15:00,40000,40020,39990,40005,174
23/08/2007,11:30:00,40000,40040,39985,40035,151
23/08/2007,11:45:00,40030,40035,40005,40010,102
23/08/2007,12:00:00,40010,40040,39980,39985,171
23/08/2007,12:15:00,39985,40005,39965,40005,167
23/08/2007,12:30:00,40005,40015,39970,39975,115
23/08/2007,12:45:00,39965,39985,39945,39975,155
23/08/2007,13:00:00,39975,39985,39960,39975,54
23/08/2007,13:15:00,39975,39990,39965,39980,68
23/08/2007,13:30:00,39980,39990,39925,39940,152
23/08/2007,13:45:00,39940,39950,39895,39910,393
23/08/2007,14:00:00,39905,39915,39865,39900,337
23/08/2007,14:15:00,39895,39930,39870,39915,211
23/08/2007,14:30:00,39915,39960,39880,39880,279
23/08/2007,14:45:00,39885,39905,39845,39850,162
23/08/2007,15:00:00,39850,39915,39835,39895,333
23/08/2007,15:15:00,39895,39915,39880,39895,221
23/08/2007,15:30:00,39890,39935,39835,39845,706
23/08/2007,15:45:00,39840,39870,39810,39860,840
23/08/2007,16:00:00,39860,39890,39830,39830,503
23/08/2007,16:15:00,39835,39855,39770,39830,888
23/08/2007,16:30:00,39830,39915,39815,39880,521
23/08/2007,16:45:00,39875,39920,39870,39915,350
23/08/2007,17:00:00,39910,39920,39820,39825,513
23/08/2007,17:15:00,39830,39900,39810,39880,748
23/08/2007,17:30:00,39860,39880,39760,39795,488
24/08/2007,09:00:00,39650,39715,39620,39710,570
24/08/2007,09:15:00,39710,39710,39645,39660,515
24/08/2007,09:30:00,39665,39795,39665,39790,609
24/08/2007,09:45:00,39795,39825,39765,39820,629
24/08/2007,10:00:00,39825,39845,39785,39815,395
24/08/2007,10:15:00,39805,39825,39795,39805,194
24/08/2007,10:30:00,39805,39820,39790,39820,164
24/08/2007,10:45:00,39820,39825,39775,39785,173
24/08/2007,11:00:00,39785,39790,39750,39765,347
24/08/2007,11:15:00,39770,39790,39735,39775,310
24/08/2007,11:30:00,39780,39800,39770,39770,190
24/08/2007,11:45:00,39770,39785,39750,39780,108
24/08/2007,12:00:00,39780,39840,39775,39820,189
24/08/2007,12:15:00,39820,39825,39780,39780,122
24/08/2007,12:30:00,39780,39810,39770,39790,210
24/08/2007,12:45:00,39790,39800,39760,39775,167
24/08/2007,13:00:00,39775,39795,39765,39795,84
24/08/2007,13:15:00,39800,39870,39800,39840,279
24/08/2007,13:30:00,39840,39850,39815,39825,102
24/08/2007,13:45:00,39825,39840,39810,39810,83
24/08/2007,14:00:00,39815,39865,39815,39845,192
24/08/2007,14:15:00,39840,39865,39815,39830,285
24/08/2007,14:30:00,39850,39985,39850,39915,947
24/08/2007,14:45:00,39905,39965,39895,39950,377
24/08/2007,15:00:00,39950,39985,39950,39955,256
24/08/2007,15:15:00,39955,39955,39915,39930,219
24/08/2007,15:30:00,39930,39985,39905,39940,386
24/08/2007,15:45:00,39945,39990,39935,39955,317
24/08/2007,16:00:00,39950,40220,39950,40145,1764
24/08/2007,16:15:00,40145,40185,40110,40115,606
24/08/2007,16:30:00,40115,40155,40095,40130,421
24/08/2007,16:45:00,40125,40125,40050,40070,501
24/08/2007,17:00:00,40065,40145,40060,40115,493
24/08/2007,17:15:00,40120,40120,40070,40080,605
24/08/2007,17:30:00,40080,40085,40005,40020,344
27/08/2007,09:00:00,40180,40215,40155,40170,773
27/08/2007,09:15:00,40165,40190,40140,40155,223
27/08/2007,09:30:00,40155,40160,40130,40150,190
27/08/2007,09:45:00,40150,40150,40085,40090,218
27/08/2007,10:00:00,40090,40130,40090,40125,128
27/08/2007,10:15:00,40125,40230,40120,40215,404
27/08/2007,10:30:00,40210,40230,40190,40195,269
27/08/2007,10:45:00,40200,40210,40150,40155,289
27/08/2007,11:00:00,40155,40165,40135,40165,171
27/08/2007,11:15:00,40165,40175,40145,40150,167
27/08/2007,11:30:00,40150,40150,40135,40145,82
27/08/2007,11:45:00,40145,40160,40125,40125,115
27/08/2007,12:00:00,40125,40130,40090,40105,175
27/08/2007,12:15:00,40110,40115,40090,40110,116
27/08/2007,12:30:00,40115,40150,40100,40130,175
27/08/2007,12:45:00,40130,40145,40125,40135,125
27/08/2007,13:00:00,40140,40160,40140,40160,47
27/08/2007,13:15:00,40155,40165,40135,40150,129
27/08/2007,13:30:00,40155,40160,40135,40135,80
27/08/2007,13:45:00,40140,40150,40125,40140,71
27/08/2007,14:00:00,40140,40155,40135,40145,91
27/08/2007,14:15:00,40145,40165,40140,40155,148
27/08/2007,14:30:00,40160,40160,40135,40140,66
27/08/2007,14:45:00,40145,40145,40125,40125,64
27/08/2007,15:00:00,40130,40140,40115,40135,56
27/08/2007,15:15:00,40135,40140,40120,40125,37
27/08/2007,15:30:00,40120,40125,40065,40075,507
27/08/2007,15:45:00,40070,40085,40025,40075,478
27/08/2007,16:00:00,40085,40135,39970,39990,932
27/08/2007,16:15:00,39990,40025,39970,40000,397
27/08/2007,16:30:00,40000,40035,39975,40000,381
27/08/2007,16:45:00,39995,40055,39995,40050,434
27/08/2007,17:00:00,40050,40050,39990,40015,326
27/08/2007,17:15:00,40010,40105,39990,40080,700
27/08/2007,17:30:00,40080,40125,40055,40115,294
28/08/2007,09:00:00,40060,40060,39975,40035,587
28/08/2007,09:15:00,40035,40050,39925,39935,508
28/08/2007,09:30:00,39935,39970,39890,39895,457
28/08/2007,09:45:00,39895,39930,39855,39890,490
28/08/2007,10:00:00,39885,39950,39870,39885,468
28/08/2007,10:15:00,39890,39900,39830,39865,475
28/08/2007,10:30:00,39865,39900,39835,39890,298
28/08/2007,10:45:00,39900,39910,39815,39835,298
28/08/2007,11:00:00,39840,39855,39785,39840,420
28/08/2007,11:15:00,39840,39845,39805,39830,169
28/08/2007,11:30:00,39840,39885,39825,39840,251
28/08/2007,11:45:00,39840,39895,39835,39870,145
28/08/2007,12:00:00,39870,39895,39845,39865,225
28/08/2007,12:15:00,39860,39875,39825,39840,153
28/08/2007,12:30:00,39835,39895,39835,39875,107
28/08/2007,12:45:00,39860,39870,39835,39845,121
28/08/2007,13:00:00,39835,39865,39830,39845,123
28/08/2007,13:15:00,39845,39860,39825,39840,107
28/08/2007,13:30:00,39840,39855,39790,39815,128
28/08/2007,13:45:00,39820,39830,39800,39800,108
28/08/2007,14:00:00,39795,39795,39720,39740,446
28/08/2007,14:15:00,39735,39765,39705,39750,301
28/08/2007,14:30:00,39755,39775,39725,39725,191
28/08/2007,14:45:00,39735,39745,39690,39690,131
28/08/2007,15:00:00,39690,39690,39635,39655,468
28/08/2007,15:15:00,39650,39670,39640,39660,130
28/08/2007,15:30:00,39660,39725,39650,39655,731
28/08/2007,15:45:00,39655,39670,39610,39635,405
28/08/2007,16:00:00,39630,39675,39550,39600,908
28/08/2007,16:15:00,39600,39630,39565,39575,480
28/08/2007,16:30:00,39570,39590,39520,39520,632
28/08/2007,16:45:00,39520,39520,39370,39405,1120
28/08/2007,17:00:00,39405,39410,39260,39290,1167
28/08/2007,17:15:00,39295,39320,39180,39260,1414
28/08/2007,17:30:00,39260,39305,39255,39270,651
29/08/2007,09:00:00,39080,39135,38965,39000,1211
29/08/2007,09:15:00,38995,39115,38975,39110,736
29/08/2007,09:30:00,39110,39230,39110,39140,1009
29/08/2007,09:45:00,39150,39150,39075,39145,495
29/08/2007,10:00:00,39150,39160,39090,39130,393
29/08/2007,10:15:00,39125,39170,39045,39155,475
29/08/2007,10:30:00,39155,39220,39140,39185,542
29/08/2007,10:45:00,39185,39270,39160,39270,401
29/08/2007,11:00:00,39270,39355,39235,39340,731
29/08/2007,11:15:00,39335,39580,39320,39520,1837
29/08/2007,11:30:00,39515,39530,39415,39425,820
29/08/2007,11:45:00,39420,39445,39365,39420,433
29/08/2007,12:00:00,39420,39460,39395,39415,364
29/08/2007,12:15:00,39415,39445,39395,39425,246
29/08/2007,12:30:00,39425,39495,39415,39440,318
29/08/2007,12:45:00,39440,39480,39425,39465,189
29/08/2007,13:00:00,39465,39485,39400,39410,290
29/08/2007,13:15:00,39420,39460,39390,39445,171
29/08/2007,13:30:00,39450,39470,39420,39450,146
29/08/2007,13:45:00,39455,39475,39430,39475,87
29/08/2007,14:00:00,39480,39540,39440,39490,396
29/08/2007,14:15:00,39485,39520,39460,39520,459
29/08/2007,14:30:00,39515,39680,39505,39670,899
29/08/2007,14:45:00,39665,39670,39585,39605,498
29/08/2007,15:00:00,39605,39625,39570,39590,249
29/08/2007,15:15:00,39590,39655,39570,39645,325
29/08/2007,15:30:00,39640,39690,39590,39590,843
29/08/2007,15:45:00,39600,39610,39490,39500,902
29/08/2007,16:00:00,39495,39515,39390,39395,893
29/08/2007,16:15:00,39395,39515,39395,39490,705
29/08/2007,16:30:00,39485,39505,39410,39490,612
29/08/2007,16:45:00,39490,39605,39480,39605,602
29/08/2007,17:00:00,39600,39675,39595,39650,769
29/08/2007,17:15:00,39650,39650,39595,39610,655
29/08/2007,17:30:00,39610,39700,39600,39695,304
30/08/2007,09:00:00,39890,39930,39825,39835,880
30/08/2007,09:15:00,39840,39875,39805,39860,443
30/08/2007,09:30:00,39860,39995,39855,39910,893
30/08/2007,09:45:00,39910,39920,39860,39885,358
30/08/2007,10:00:00,39880,39900,39830,39840,396
30/08/2007,10:15:00,39840,39840,39780,39820,513
30/08/2007,10:30:00,39820,39880,39800,39845,437
30/08/2007,10:45:00,39840,39875,39820,39870,288
30/08/2007,11:00:00,39860,39865,39835,39860,129
30/08/2007,11:15:00,39860,39920,39850,39885,463
30/08/2007,11:30:00,39885,39905,39780,39805,466
30/08/2007,11:45:00,39810,39835,39715,39725,636
30/08/2007,12:00:00,39715,39745,39685,39700,524
30/08/2007,12:15:00,39695,39735,39640,39710,473
30/08/2007,12:30:00,39720,39725,39625,39640,303
30/08/2007,12:45:00,39640,39640,39510,39535,360
30/08/2007,13:00:00,39550,39565,39525,39555,257
30/08/2007,13:15:00,39555,39590,39510,39520,186
30/08/2007,13:30:00,39520,39540,39485,39520,200
30/08/2007,13:45:00,39530,39630,39520,39600,251
30/08/2007,14:00:00,39600,39620,39570,39570,198
30/08/2007,14:15:00,39570,39600,39525,39600,427
30/08/2007,14:30:00,39600,39635,39540,39555,548
30/08/2007,14:45:00,39560,39610,39530,39570,332
30/08/2007,15:00:00,39570,39575,39435,39435,469
30/08/2007,15:15:00,39440,39455,39400,39445,650
30/08/2007,15:30:00,39445,39580,39420,39570,1077
30/08/2007,15:45:00,39575,39690,39550,39615,1345
30/08/2007,16:00:00,39620,39750,39590,39675,1376
30/08/2007,16:15:00,39675,39745,39655,39730,1051
30/08/2007,16:30:00,39730,39780,39675,39730,849
30/08/2007,16:45:00,39730,39840,39700,39780,735
30/08/2007,17:00:00,39780,39900,39775,39875,780
30/08/2007,17:15:00,39880,39995,39860,39955,1226
30/08/2007,17:30:00,39950,40010,39945,40010,598
31/08/2007,09:00:00,40155,40220,40145,40145,726
31/08/2007,09:15:00,40150,40150,40080,40080,438
31/08/2007,09:30:00,40090,40160,40080,40145,396
31/08/2007,09:45:00,40145,40165,40075,40085,625
31/08/2007,10:00:00,40085,40110,40055,40110,382
31/08/2007,10:15:00,40115,40115,40085,40095,153
31/08/2007,10:30:00,40095,40095,40000,40050,529
31/08/2007,10:45:00,40045,40085,40040,40070,220
31/08/2007,11:00:00,40070,40150,40070,40120,473
31/08/2007,11:15:00,40120,40130,40105,40120,68
31/08/2007,11:30:00,40120,40145,40105,40125,215
31/08/2007,11:45:00,40125,40135,40080,40080,193
31/08/2007,12:00:00,40080,40110,40075,40105,121
31/08/2007,12:15:00,40105,40160,40105,40160,213
31/08/2007,12:30:00,40155,40160,40135,40145,202
31/08/2007,12:45:00,40145,40300,40145,40250,793
31/08/2007,13:00:00,40255,40300,40250,40260,440
31/08/2007,13:15:00,40260,40320,40260,40320,288
31/08/2007,13:30:00,40325,40330,40245,40270,360
31/08/2007,13:45:00,40265,40300,40255,40280,159
31/08/2007,14:00:00,40285,40300,40245,40250,196
31/08/2007,14:15:00,40255,40325,40245,40295,371
31/08/2007,14:30:00,40305,40370,40305,40340,913
31/08/2007,14:45:00,40340,40395,40320,40380,307
31/08/2007,15:00:00,40385,40390,40360,40360,214
31/08/2007,15:15:00,40360,40365,40320,40325,242
31/08/2007,15:30:00,40320,40350,40300,40330,363
31/08/2007,15:45:00,40330,40420,40325,40365,802
31/08/2007,16:00:00,40375,40450,40120,40150,2045
31/08/2007,16:15:00,40140,40210,40115,40190,935
31/08/2007,16:30:00,40185,40275,40155,40220,661
31/08/2007,16:45:00,40220,40235,40165,40205,557
31/08/2007,17:00:00,40205,40255,40100,40190,997
31/08/2007,17:15:00,40195,40365,40155,40305,1165
31/08/2007,17:30:00,40310,40315,40265,40305,368
03/09/2007,09:00:00,40345,40380,40260,40265,538
03/09/2007,09:15:00,40260,40280,40215,40240,360
03/09/2007,09:30:00,40240,40325,40220,40310,296
03/09/2007,09:45:00,40305,40380,40280,40380,284
03/09/2007,10:00:00,40375,40390,40340,40365,320
03/09/2007,10:15:00,40370,40375,40305,40330,226
03/09/2007,10:30:00,40325,40365,40320,40360,224
03/09/2007,10:45:00,40360,40415,40360,40375,298
03/09/2007,11:00:00,40375,40395,40340,40340,142
03/09/2007,11:15:00,40345,40360,40320,40330,92
03/09/2007,11:30:00,40330,40370,40325,40355,123
03/09/2007,11:45:00,40355,40360,40345,40345,49
03/09/2007,12:00:00,40350,40350,40310,40335,104
03/09/2007,12:15:00,40330,40340,40320,40320,61
03/09/2007,12:30:00,40320,40335,40320,40330,43
03/09/2007,12:45:00,40335,40335,40280,40290,92
03/09/2007,13:00:00,40285,40290,40275,40285,74
03/09/2007,13:15:00,40280,40290,40260,40265,71
03/09/2007,13:30:00,40270,40280,40260,40270,36
03/09/2007,13:45:00,40275,40290,40260,40290,32
03/09/2007,14:00:00,40295,40310,40285,40285,70
03/09/2007,14:15:00,40285,40285,40265,40285,146
03/09/2007,14:30:00,40290,40295,40275,40295,19
03/09/2007,14:45:00,40295,40310,40290,40300,40
03/09/2007,15:00:00,40300,40325,40265,40265,130
03/09/2007,15:15:00,40260,40270,40255,40260,96
03/09/2007,15:30:00,40260,40270,40260,40265,116
03/09/2007,15:45:00,40260,40280,40255,40280,66
03/09/2007,16:00:00,40285,40305,40280,40295,101
03/09/2007,16:15:00,40295,40325,40290,40315,140
03/09/2007,16:30:00,40320,40345,40320,40340,69
03/09/2007,16:45:00,40335,40345,40320,40325,56
03/09/2007,17:00:00,40330,40365,40325,40350,174
03/09/2007,17:15:00,40350,40390,40325,40330,364
03/09/2007,17:30:00,40350,40380,40335,40360,229
04/09/2007,09:00:00,40300,40310,40115,40145,680
04/09/2007,09:15:00,40145,40150,40060,40145,695
04/09/2007,09:30:00,40145,40180,40125,40165,452
04/09/2007,09:45:00,40160,40160,40070,40110,457
04/09/2007,10:00:00,40110,40135,40075,40120,299
04/09/2007,10:15:00,40115,40135,40080,40115,296
04/09/2007,10:30:00,40115,40160,40115,40135,320
04/09/2007,10:45:00,40135,40140,40100,40120,285
04/09/2007,11:00:00,40115,40135,40095,40135,184
04/09/2007,11:15:00,40135,40160,40125,40150,252
04/09/2007,11:30:00,40145,40240,40145,40225,533
04/09/2007,11:45:00,40225,40300,40225,40290,613
04/09/2007,12:00:00,40295,40350,40290,40295,440
04/09/2007,12:15:00,40290,40300,40270,40280,106
04/09/2007,12:30:00,40280,40280,40205,40215,162
04/09/2007,12:45:00,40220,40220,40185,40205,216
04/09/2007,13:00:00,40200,40210,40185,40190,134
04/09/2007,13:15:00,40195,40230,40195,40205,83
04/09/2007,13:30:00,40200,40215,40175,40185,122
04/09/2007,13:45:00,40190,40190,40160,40170,68
04/09/2007,14:00:00,40165,40190,40165,40175,115
04/09/2007,14:15:00,40170,40170,40145,40160,259
04/09/2007,14:30:00,40165,40185,40160,40185,201
04/09/2007,14:45:00,40190,40250,40190,40200,545
04/09/2007,15:00:00,40200,40215,40200,40215,110
04/09/2007,15:15:00,40215,40215,40195,40215,222
04/09/2007,15:30:00,40215,40270,40190,40260,547
04/09/2007,15:45:00,40260,40320,40235,40305,568
04/09/2007,16:00:00,40295,40395,40265,40350,1211
04/09/2007,16:15:00,40350,40350,40285,40330,485
04/09/2007,16:30:00,40330,40460,40330,40410,1052
04/09/2007,16:45:00,40410,40435,40375,40390,493
04/09/2007,17:00:00,40395,40405,40365,40405,383
04/09/2007,17:15:00,40405,40445,40400,40420,691
04/09/2007,17:30:00,40405,40425,40390,40415,258
05/09/2007,09:00:00,40300,40320,40215,40255,940
05/09/2007,09:15:00,40250,40260,40165,40185,553
05/09/2007,09:30:00,40185,40190,40080,40110,727
05/09/2007,09:45:00,40110,40140,40080,40090,430
05/09/2007,10:00:00,40090,40150,40085,40140,425
05/09/2007,10:15:00,40140,40210,40115,40190,431
05/09/2007,10:30:00,40185,40215,40165,40170,461
05/09/2007,10:45:00,40170,40185,40130,40140,280
05/09/2007,11:00:00,40135,40135,40035,40070,523
05/09/2007,11:15:00,40075,40075,39920,39950,1013
05/09/2007,11:30:00,39950,39990,39925,39955,538
05/09/2007,11:45:00,39960,39960,39910,39925,281
05/09/2007,12:00:00,39920,39955,39875,39940,526
05/09/2007,12:15:00,39935,39950,39910,39915,204
05/09/2007,12:30:00,39915,39915,39850,39860,303
05/09/2007,12:45:00,39865,39870,39820,39845,315
05/09/2007,13:00:00,39845,39860,39805,39840,364
05/09/2007,13:15:00,39840,39860,39810,39820,276
05/09/2007,13:30:00,39820,39830,39745,39775,527
05/09/2007,13:45:00,39775,39790,39735,39785,338
05/09/2007,14:00:00,39785,39840,39785,39795,180
05/09/2007,14:15:00,39800,39820,39750,39765,680
05/09/2007,14:30:00,39770,39775,39640,39665,842
05/09/2007,14:45:00,39660,39700,39655,39685,397
05/09/2007,15:00:00,39685,39760,39650,39730,509
05/09/2007,15:15:00,39730,39760,39725,39755,298
05/09/2007,15:30:00,39750,39760,39660,39695,670
05/09/2007,15:45:00,39695,39745,39620,39625,565
05/09/2007,16:00:00,39620,39620,39455,39455,1507
05/09/2007,16:15:00,39450,39500,39410,39495,912
05/09/2007,16:30:00,39500,39555,39445,39545,602
05/09/2007,16:45:00,39540,39575,39510,39515,607
05/09/2007,17:00:00,39510,39515,39365,39460,822
05/09/2007,17:15:00,39460,39485,39370,39410,972
05/09/2007,17:30:00,39410,39420,39330,39360,668
06/09/2007,09:00:00,39520,39660,39520,39580,986
06/09/2007,09:15:00,39585,39640,39560,39630,637
06/09/2007,09:30:00,39635,39720,39635,39680,674
06/09/2007,09:45:00,39685,39700,39645,39670,413
06/09/2007,10:00:00,39670,39675,39620,39630,245
06/09/2007,10:15:00,39630,39635,39545,39560,486
06/09/2007,10:30:00,39560,39570,39505,39550,308
06/09/2007,10:45:00,39550,39630,39545,39625,313
06/09/2007,11:00:00,39620,39625,39490,39520,386
06/09/2007,11:15:00,39525,39525,39420,39430,392
06/09/2007,11:30:00,39430,39435,39330,39355,671
06/09/2007,11:45:00,39355,39395,39335,39345,425
06/09/2007,12:00:00,39350,39350,39140,39150,850
06/09/2007,12:15:00,39150,39200,39090,39140,1052
06/09/2007,12:30:00,39140,39175,39095,39170,552
06/09/2007,12:45:00,39170,39235,39140,39235,418
06/09/2007,13:00:00,39240,39240,39080,39095,725
06/09/2007,13:15:00,39095,39195,39045,39180,462
06/09/2007,13:30:00,39185,39280,39185,39270,517
06/09/2007,13:45:00,39270,39285,39110,39145,704
06/09/2007,14:00:00,39150,39220,39080,39220,480
06/09/2007,14:15:00,39220,39250,39200,39250,341
06/09/2007,14:30:00,39260,39370,39245,39315,913
06/09/2007,14:45:00,39310,39385,39290,39380,691
06/09/2007,15:00:00,39380,39460,39365,39425,584
06/09/2007,15:15:00,39425,39470,39425,39440,223
06/09/2007,15:30:00,39435,39485,39345,39355,615
06/09/2007,15:45:00,39360,39360,39290,39345,549
06/09/2007,16:00:00,39355,39405,39290,39355,697
06/09/2007,16:15:00,39360,39360,39250,39280,722
06/09/2007,16:30:00,39280,39465,39260,39420,684
06/09/2007,16:45:00,39415,39470,39395,39420,432
06/09/2007,17:00:00,39420,39430,39360,39400,446
06/09/2007,17:15:00,39400,39490,39360,39485,594
06/09/2007,17:30:00,39495,39540,39495,39515,461
07/09/2007,09:00:00,39325,39400,39310,39365,894
07/09/2007,09:15:00,39365,39465,39335,39425,467
07/09/2007,09:30:00,39425,39465,39385,39455,399
07/09/2007,09:45:00,39455,39545,39440,39475,664
07/09/2007,10:00:00,39475,39560,39475,39510,312
07/09/2007,10:15:00,39510,39510,39420,39425,325
07/09/2007,10:30:00,39425,39425,39260,39265,539
07/09/2007,10:45:00,39270,39310,39245,39245,576
07/09/2007,11:00:00,39245,39300,39205,39295,475
07/09/2007,11:15:00,39290,39345,39210,39215,418
07/09/2007,11:30:00,39210,39215,39085,39110,703
07/09/2007,11:45:00,39110,39190,39105,39185,347
07/09/2007,12:00:00,39175,39220,39140,39140,328
07/09/2007,12:15:00,39150,39185,39120,39155,283
07/09/2007,12:30:00,39155,39200,39155,39185,124
07/09/2007,12:45:00,39190,39195,39150,39160,140
07/09/2007,13:00:00,39170,39175,39140,39170,82
07/09/2007,13:15:00,39160,39195,39160,39160,83
07/09/2007,13:30:00,39160,39180,39155,39170,73
07/09/2007,13:45:00,39175,39245,39165,39235,140
07/09/2007,14:00:00,39235,39255,39215,39235,218
07/09/2007,14:15:00,39235,39235,39130,39140,379
07/09/2007,14:30:00,39155,39155,38775,38820,2752
07/09/2007,14:45:00,38820,38915,38790,38860,964
07/09/2007,15:00:00,38860,38880,38735,38750,948
07/09/2007,15:15:00,38750,38820,38730,38810,1167
07/09/2007,15:30:00,38810,38850,38665,38840,1367
07/09/2007,15:45:00,38835,38850,38790,38825,837
07/09/2007,16:00:00,38825,38915,38785,38815,847
07/09/2007,16:15:00,38815,38850,38795,38805,654
07/09/2007,16:30:00,38805,38815,38680,38755,1180
07/09/2007,16:45:00,38755,38770,38625,38685,964
07/09/2007,17:00:00,38690,38715,38600,38620,783
07/09/2007,17:15:00,38625,38650,38510,38560,1188
07/09/2007,17:30:00,38560,38670,38545,38665,502
10/09/2007,09:00:00,38640,38780,38605,38725,842
10/09/2007,09:15:00,38730,38730,38385,38420,1382
10/09/2007,09:30:00,38420,38450,38300,38425,1283
10/09/2007,09:45:00,38425,38525,38405,38420,894
10/09/2007,10:00:00,38420,38585,38420,38580,707
10/09/2007,10:15:00,38585,38640,38580,38620,487
10/09/2007,10:30:00,38625,38765,38615,38730,741
10/09/2007,10:45:00,38730,38750,38665,38690,439
10/09/2007,11:00:00,38700,38730,38700,38715,316
10/09/2007,11:15:00,38720,38720,38635,38635,327
10/09/2007,11:30:00,38635,38750,38595,38740,554
10/09/2007,11:45:00,38750,38770,38645,38675,458
10/09/2007,12:00:00,38675,38690,38615,38685,296
10/09/2007,12:15:00,38680,38680,38550,38550,434
10/09/2007,12:30:00,38555,38635,38550,38615,308
10/09/2007,12:45:00,38620,38740,38605,38740,244
10/09/2007,13:00:00,38740,38780,38715,38730,511
10/09/2007,13:15:00,38720,38755,38710,38730,153
10/09/2007,13:30:00,38735,38805,38720,38775,255
10/09/2007,13:45:00,38770,38775,38710,38730,176
10/09/2007,14:00:00,38725,38745,38710,38735,130
10/09/2007,14:15:00,38725,38785,38690,38770,258
10/09/2007,14:30:00,38770,38875,38765,38850,397
10/09/2007,14:45:00,38855,38885,38815,38885,444
10/09/2007,15:00:00,38880,38980,38880,38920,907
10/09/2007,15:15:00,38920,38925,38855,38895,265
10/09/2007,15:30:00,38900,38935,38860,38860,472
10/09/2007,15:45:00,38860,38875,38785,38790,595
10/09/2007,16:00:00,38785,38870,38755,38785,710
10/09/2007,16:15:00,38790,38845,38735,38735,596
10/09/2007,16:30:00,38735,38755,38575,38585,1167
10/09/2007,16:45:00,38580,38635,38515,38630,919
10/09/2007,17:00:00,38640,38655,38465,38475,815
10/09/2007,17:15:00,38470,38505,38410,38450,1454
10/09/2007,17:30:00,38450,38455,38385,38400,509
11/09/2007,09:00:00,38730,38780,38680,38755,842
11/09/2007,09:15:00,38750,38795,38645,38670,715
11/09/2007,09:30:00,38670,38745,38650,38705,516
11/09/2007,09:45:00,38710,38715,38635,38645,370
11/09/2007,10:00:00,38645,38680,38595,38610,518
11/09/2007,10:15:00,38610,38650,38600,38630,222
11/09/2007,10:30:00,38625,38720,38625,38700,385
11/09/2007,10:45:00,38705,38745,38675,38680,304
11/09/2007,11:00:00,38685,38765,38685,38765,201
11/09/2007,11:15:00,38765,38830,38760,38800,610
11/09/2007,11:30:00,38800,38845,38770,38825,253
11/09/2007,11:45:00,38825,38855,38800,38820,313
11/09/2007,12:00:00,38825,38855,38750,38800,279
11/09/2007,12:15:00,38800,38820,38790,38810,76
11/09/2007,12:30:00,38810,38925,38810,38900,388
11/09/2007,12:45:00,38900,38930,38870,38905,453
11/09/2007,13:00:00,38900,38900,38810,38825,215
11/09/2007,13:15:00,38830,38850,38805,38815,141
11/09/2007,13:30:00,38810,38885,38810,38865,151
11/09/2007,13:45:00,38865,38880,38840,38880,138
11/09/2007,14:00:00,38880,38905,38845,38875,281
11/09/2007,14:15:00,38870,38880,38825,38825,128
11/09/2007,14:30:00,38825,38880,38825,38850,137
11/09/2007,14:45:00,38850,38850,38760,38780,412
11/09/2007,15:00:00,38780,38820,38765,38795,266
11/09/2007,15:15:00,38795,38795,38735,38750,245
11/09/2007,15:30:00,38745,38820,38730,38810,538
11/09/2007,15:45:00,38810,38855,38795,38820,502
11/09/2007,16:00:00,38820,38840,38730,38745,636
11/09/2007,16:15:00,38740,38890,38730,38870,592
11/09/2007,16:30:00,38880,38970,38865,38965,821
11/09/2007,16:45:00,38965,38975,38895,38920,621
11/09/2007,17:00:00,38925,38930,38870,38915,549
11/09/2007,17:15:00,38915,38945,38870,38910,547
11/09/2007,17:30:00,38905,38905,38790,38820,506
12/09/2007,09:00:00,38865,38920,38775,38815,857
12/09/2007,09:15:00,38810,38925,38790,38920,523
12/09/2007,09:30:00,38920,38945,38890,38935,481
12/09/2007,09:45:00,38940,38965,38900,38910,417
12/09/2007,10:00:00,38910,38940,38865,38905,300
12/09/2007,10:15:00,38900,38925,38840,38850,328
12/09/2007,10:30:00,38855,38855,38795,38840,406
12/09/2007,10:45:00,38845,38855,38755,38800,473
12/09/2007,11:00:00,38800,38825,38775,38785,325
12/09/2007,11:15:00,38785,38790,38720,38750,471
12/09/2007,11:30:00,38750,38800,38750,38785,219
12/09/2007,11:45:00,38785,38845,38780,38830,233
12/09/2007,12:00:00,38830,38835,38790,38810,122
12/09/2007,12:15:00,38820,38845,38795,38820,158
12/09/2007,12:30:00,38815,38880,38810,38865,164
12/09/2007,12:45:00,38860,38895,38855,38870,160
12/09/2007,13:00:00,38860,38880,38835,38840,146
12/09/2007,13:15:00,38830,38840,38785,38800,186
12/09/2007,13:30:00,38805,38825,38760,38765,171
12/09/2007,13:45:00,38770,38800,38750,38775,268
12/09/2007,14:00:00,38770,38775,38695,38705,271
12/09/2007,14:15:00,38705,38710,38630,38680,564
12/09/2007,14:30:00,38680,38745,38650,38735,396
12/09/2007,14:45:00,38730,38735,38680,38690,216
12/09/2007,15:00:00,38690,38705,38640,38700,306
12/09/2007,15:15:00,38695,38745,38680,38735,199
12/09/2007,15:30:00,38735,38745,38660,38710,414
12/09/2007,15:45:00,38715,38820,38715,38820,225
12/09/2007,16:00:00,38815,38825,38765,38800,394
12/09/2007,16:15:00,38805,38900,38755,38895,662
12/09/2007,16:30:00,38885,38990,38870,38950,1067
12/09/2007,16:45:00,38945,38960,38875,38875,494
12/09/2007,17:00:00,38880,38950,38850,38945,442
12/09/2007,17:15:00,38945,39120,38940,39045,1093
12/09/2007,17:30:00,39045,39075,39030,39070,326
13/09/2007,09:00:00,38950,38995,38885,38930,537
13/09/2007,09:15:00,38925,38985,38885,38945,501
13/09/2007,09:30:00,38945,38945,38835,38845,472
13/09/2007,09:45:00,38845,38860,38815,38825,385
13/09/2007,10:00:00,38820,38845,38755,38770,540
13/09/2007,10:15:00,38770,38810,38725,38770,382
13/09/2007,10:30:00,38765,38830,38755,38830,347
13/09/2007,10:45:00,38825,38845,38780,38795,299
13/09/2007,11:00:00,38800,38825,38775,38790,192
13/09/2007,11:15:00,38785,38820,38775,38820,224
13/09/2007,11:30:00,38825,38840,38810,38840,146
13/09/2007,11:45:00,38840,38850,38815,38830,157
13/09/2007,12:00:00,38830,38830,38780,38795,145
13/09/2007,12:15:00,38800,38840,38780,38830,160
13/09/2007,12:30:00,38830,38860,38800,38805,324
13/09/2007,12:45:00,38810,38840,38805,38835,112
13/09/2007,13:00:00,38835,38840,38820,38820,133
13/09/2007,13:15:00,38820,38855,38805,38850,106
13/09/2007,13:30:00,38850,38890,38840,38890,331
13/09/2007,13:45:00,38890,38970,38885,38960,474
13/09/2007,14:00:00,38955,39095,38935,39045,786
13/09/2007,14:15:00,39045,39055,39010,39015,227
13/09/2007,14:30:00,39020,39170,39010,39160,760
13/09/2007,14:45:00,39160,39290,39155,39240,980
13/09/2007,15:00:00,39240,39345,39235,39320,640
13/09/2007,15:15:00,39320,39390,39285,39360,596
13/09/2007,15:30:00,39360,39360,39265,39270,588
13/09/2007,15:45:00,39270,39320,39200,39265,641
13/09/2007,16:00:00,39265,39300,39220,39260,499
13/09/2007,16:15:00,39265,39320,39255,39275,498
13/09/2007,16:30:00,39270,39370,39270,39320,610
13/09/2007,16:45:00,39315,39360,39295,39325,442
13/09/2007,17:00:00,39335,39410,39325,39390,633
13/09/2007,17:15:00,39390,39475,39390,39405,1006
13/09/2007,17:30:00,39400,39420,39360,39365,491
14/09/2007,09:00:00,39215,39280,39165,39250,694
14/09/2007,09:15:00,39250,39300,39215,39225,678
14/09/2007,09:30:00,39225,39240,39185,39200,496
14/09/2007,09:45:00,39200,39210,39125,39135,664
14/09/2007,10:00:00,39130,39130,39045,39105,849
14/09/2007,10:15:00,39105,39130,39080,39115,303
14/09/2007,10:30:00,39115,39180,39105,39175,392
14/09/2007,10:45:00,39175,39190,39135,39150,330
14/09/2007,11:00:00,39155,39160,39115,39130,244
14/09/2007,11:15:00,39125,39175,39075,39085,360
14/09/2007,11:30:00,39090,39105,38965,39045,818
14/09/2007,11:45:00,39050,39110,39040,39090,370
14/09/2007,12:00:00,39090,39140,39070,39125,224
14/09/2007,12:15:00,39115,39125,39040,39090,325
14/09/2007,12:30:00,39090,39120,39060,39075,154
14/09/2007,12:45:00,39075,39085,38960,38985,558
14/09/2007,13:00:00,38980,38980,38880,38925,500
14/09/2007,13:15:00,38920,38965,38910,38955,283
14/09/2007,13:30:00,38950,38990,38920,38950,244
14/09/2007,13:45:00,38950,39010,38925,39000,206
14/09/2007,14:00:00,39000,39010,38960,38990,119
14/09/2007,14:15:00,38990,39015,38930,38950,314
14/09/2007,14:30:00,38935,38935,38820,38855,857
14/09/2007,14:45:00,38850,38900,38820,38885,443
14/09/2007,15:00:00,38885,38920,38850,38860,370
14/09/2007,15:15:00,38855,38930,38850,38910,324
14/09/2007,15:30:00,38905,38905,38770,38865,720
14/09/2007,15:45:00,38865,38980,38845,38935,689
14/09/2007,16:00:00,38940,39080,38940,39010,997
14/09/2007,16:15:00,39020,39125,39015,39090,682
14/09/2007,16:30:00,39085,39150,39075,39110,503
14/09/2007,16:45:00,39110,39190,39090,39115,467
14/09/2007,17:00:00,39120,39165,39070,39095,473
14/09/2007,17:15:00,39105,39110,39020,39080,610
14/09/2007,17:30:00,39090,39095,39045,39085,361
17/09/2007,09:00:00,38950,38995,38765,38805,846
17/09/2007,09:15:00,38805,38805,38675,38755,891
17/09/2007,09:30:00,38750,38755,38635,38675,596
17/09/2007,09:45:00,38680,38700,38615,38635,473
17/09/2007,10:00:00,38645,38705,38605,38705,760
17/09/2007,10:15:00,38695,38725,38620,38625,413
17/09/2007,10:30:00,38630,38660,38585,38605,376
17/09/2007,10:45:00,38605,38655,38555,38600,516
17/09/2007,11:00:00,38600,38630,38580,38615,253
17/09/2007,11:15:00,38615,38640,38540,38590,321
17/09/2007,11:30:00,38595,38600,38535,38540,443
17/09/2007,11:45:00,38540,38565,38455,38565,621
17/09/2007,12:00:00,38555,38560,38465,38495,351
17/09/2007,12:15:00,38495,38535,38490,38515,353
17/09/2007,12:30:00,38515,38595,38510,38595,294
17/09/2007,12:45:00,38590,38610,38580,38580,385
17/09/2007,13:00:00,38585,38620,38580,38605,167
17/09/2007,13:15:00,38615,38635,38575,38585,188
17/09/2007,13:30:00,38580,38585,38550,38550,98
17/09/2007,13:45:00,38545,38615,38545,38600,171
17/09/2007,14:00:00,38605,38675,38605,38650,283
17/09/2007,14:15:00,38655,38680,38615,38615,471
17/09/2007,14:30:00,38610,38625,38565,38625,526
17/09/2007,14:45:00,38630,38690,38625,38680,666
17/09/2007,15:00:00,38675,38750,38675,38730,642
17/09/2007,15:15:00,38735,38825,38730,38785,761
17/09/2007,15:30:00,38790,38850,38765,38780,809
17/09/2007,15:45:00,38775,38810,38720,38750,821
17/09/2007,16:00:00,38755,38840,38755,38840,987
17/09/2007,16:15:00,38840,38910,38775,38780,1339
17/09/2007,16:30:00,38780,38790,38680,38725,884
17/09/2007,16:45:00,38715,38730,38655,38695,446
17/09/2007,17:00:00,38700,38760,38690,38725,560
17/09/2007,17:15:00,38720,38740,38680,38705,694
17/09/2007,17:30:00,38710,38730,38655,38685,454
18/09/2007,09:00:00,38480,38690,38415,38680,1092
18/09/2007,09:15:00,38680,38770,38630,38640,1285
18/09/2007,09:30:00,38640,38705,38635,38700,959
18/09/2007,09:45:00,38695,38830,38695,38785,905
18/09/2007,10:00:00,38795,38815,38715,38815,859
18/09/2007,10:15:00,38810,38860,38810,38840,772
18/09/2007,10:30:00,38845,38875,38795,38820,570
18/09/2007,10:45:00,38820,38830,38775,38790,552
18/09/2007,11:00:00,38785,38870,38770,38850,706
18/09/2007,11:15:00,38850,38870,38810,38845,276
18/09/2007,11:30:00,38850,38895,38830,38870,526
18/09/2007,11:45:00,38870,38885,38815,38815,280
18/09/2007,12:00:00,38815,38830,38765,38810,465
18/09/2007,12:15:00,38810,38830,38775,38790,629
18/09/2007,12:30:00,38790,38805,38725,38755,393
18/09/2007,12:45:00,38760,38815,38755,38780,171
18/09/2007,13:00:00,38780,38795,38765,38780,913
18/09/2007,13:15:00,38785,38820,38780,38800,146
18/09/2007,13:30:00,38800,38835,38795,38825,124
18/09/2007,13:45:00,38830,38835,38790,38810,182
18/09/2007,14:00:00,38815,39110,38800,39105,1978
18/09/2007,14:15:00,39105,39140,39070,39110,963
18/09/2007,14:30:00,39105,39325,39100,39255,1610
18/09/2007,14:45:00,39255,39270,39185,39230,697
18/09/2007,15:00:00,39220,39290,39200,39285,391
18/09/2007,15:15:00,39275,39335,39245,39305,961
18/09/2007,15:30:00,39310,39320,39200,39210,793
18/09/2007,15:45:00,39215,39235,39120,39195,1066
18/09/2007,16:00:00,39190,39260,39175,39245,703
18/09/2007,16:15:00,39245,39300,39230,39290,807
18/09/2007,16:30:00,39290,39340,39265,39280,550
18/09/2007,16:45:00,39315,39420,39310,39405,839
18/09/2007,17:00:00,39400,39460,39365,39450,954
18/09/2007,17:15:00,39450,39455,39370,39420,864
18/09/2007,17:30:00,39390,39410,39365,39385,507
19/09/2007,09:00:00,39900,40295,39900,40290,2335
19/09/2007,09:15:00,40285,40310,40175,40180,1246
19/09/2007,09:30:00,40180,40185,40100,40130,1136
19/09/2007,09:45:00,40130,40150,40050,40100,1105
19/09/2007,10:00:00,40095,40150,40045,40135,1197
19/09/2007,10:15:00,40135,40135,40070,40080,1765
19/09/2007,10:30:00,40080,40130,40075,40115,365
19/09/2007,10:45:00,40120,40120,40040,40070,809
19/09/2007,11:00:00,40065,40065,40000,40015,643
19/09/2007,11:15:00,40015,40060,39985,40050,771
19/09/2007,11:30:00,40050,40095,40050,40085,398
19/09/2007,11:45:00,40080,40140,40060,40135,349
19/09/2007,12:00:00,40135,40180,40115,40155,414
19/09/2007,12:15:00,40155,40170,40155,40170,280
19/09/2007,12:30:00,40165,40200,40130,40135,259
19/09/2007,12:45:00,40140,40150,40110,40150,498
19/09/2007,13:00:00,40145,40195,40145,40165,242
19/09/2007,13:15:00,40160,40200,40155,40190,486
19/09/2007,13:30:00,40190,40190,40080,40120,695
19/09/2007,13:45:00,40115,40120,40055,40080,424
19/09/2007,14:00:00,40075,40075,40005,40060,476
19/09/2007,14:15:00,40065,40065,40035,40055,333
19/09/2007,14:30:00,40060,40185,40045,40165,1276
19/09/2007,14:45:00,40165,40270,40130,40220,4074
19/09/2007,15:00:00,40220,40250,40180,40205,847
19/09/2007,15:15:00,40205,40240,40180,40190,257
19/09/2007,15:30:00,40190,40235,40160,40230,677
19/09/2007,15:45:00,40225,40280,40225,40260,826
19/09/2007,16:00:00,40260,40275,40205,40265,1103
19/09/2007,16:15:00,40265,40305,40245,40280,907
19/09/2007,16:30:00,40280,40305,40250,40300,770
19/09/2007,16:45:00,40300,40385,40280,40355,768
19/09/2007,17:00:00,40360,40395,40335,40380,611
19/09/2007,17:15:00,40385,40440,40275,40285,1307
19/09/2007,17:30:00,40290,40340,40255,40265,637
20/09/2007,09:00:00,40120,40140,40005,40015,1311
20/09/2007,09:15:00,40010,40085,39995,40060,673
20/09/2007,09:30:00,40060,40165,40050,40110,766
20/09/2007,09:45:00,40110,40130,40025,40025,614
20/09/2007,10:00:00,40030,40045,39990,40005,731
20/09/2007,10:15:00,40010,40015,39915,39940,770
20/09/2007,10:30:00,39935,40015,39930,39970,545
20/09/2007,10:45:00,39970,40020,39930,40010,440
20/09/2007,11:00:00,40015,40060,39955,39975,548
20/09/2007,11:15:00,39985,39990,39950,39985,1256
20/09/2007,11:30:00,39985,40030,39980,40015,286
20/09/2007,11:45:00,40005,40030,39935,39940,491
20/09/2007,12:00:00,39940,39955,39890,39895,630
20/09/2007,12:15:00,39890,39935,39870,39925,468
20/09/2007,12:30:00,39925,39945,39905,39930,465
20/09/2007,12:45:00,39930,39945,39915,39935,102
20/09/2007,13:00:00,39940,39940,39885,39895,423
20/09/2007,13:15:00,39890,39930,39885,39930,123
20/09/2007,13:30:00,39930,39930,39870,39880,751
20/09/2007,13:45:00,39880,39920,39875,39900,173
20/09/2007,14:00:00,39905,40050,39900,39910,1159
20/09/2007,14:15:00,39910,39955,39885,39895,704
20/09/2007,14:30:00,39885,40040,39885,40025,622
20/09/2007,14:45:00,40030,40045,39995,40015,483
20/09/2007,15:00:00,40015,40045,40000,40005,312
20/09/2007,15:15:00,40005,40020,39985,40020,358
20/09/2007,15:30:00,40015,40015,39930,39935,553
20/09/2007,15:45:00,39930,40010,39920,39995,930
20/09/2007,16:00:00,39990,40080,39975,40060,589
20/09/2007,16:15:00,40060,40060,39935,39935,570
20/09/2007,16:30:00,39940,39980,39905,39960,476
20/09/2007,16:45:00,39955,40000,39890,39905,595
20/09/2007,17:00:00,39900,40030,39900,40000,653
20/09/2007,17:15:00,40000,40010,39960,40005,992
20/09/2007,17:30:00,40000,40040,39955,39960,807
21/09/2007,09:00:00,39900,39940,39900,39935,78
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/07/2007,14:40:00,39920,39940,39895,39895,66
27/07/2007,15:00:00,39900,40105,39895,40040,873
27/07/2007,15:20:00,40040,40095,39920,39920,755
27/07/2007,15:40:00,39920,40020,39845,39985,1142
27/07/2007,16:00:00,39990,40220,39935,40190,1543
27/07/2007,16:20:00,40180,40210,40005,40025,1239
27/07/2007,16:40:00,40030,40075,39800,39900,1253
27/07/2007,17:00:00,39900,40055,39855,39930,1251
27/07/2007,17:20:00,39935,39935,39755,39800,972
30/07/2007,09:00:00,39950,40005,39770,39915,976
30/07/2007,09:20:00,39915,40070,39905,40010,929
30/07/2007,09:40:00,40010,40085,39965,40000,520
30/07/2007,10:00:00,40005,40010,39895,39955,707
30/07/2007,10:20:00,39965,39975,39905,39930,287
30/07/2007,10:40:00,39935,39945,39760,39770,725
30/07/2007,11:00:00,39775,39800,39680,39720,663
30/07/2007,11:20:00,39725,39855,39725,39840,434
30/07/2007,11:40:00,39845,39845,39755,39830,236
30/07/2007,12:00:00,39830,39905,39800,39900,659
30/07/2007,12:20:00,39900,39900,39610,39660,912
30/07/2007,12:40:00,39665,39785,39600,39775,718
30/07/2007,13:00:00,39770,39880,39760,39775,454
30/07/2007,13:20:00,39770,39785,39710,39765,265
30/07/2007,13:40:00,39770,39775,39675,39695,174
30/07/2007,14:00:00,39680,39745,39630,39740,457
30/07/2007,14:20:00,39740,39890,39740,39890,567
30/07/2007,14:40:00,39890,39935,39835,39865,318
30/07/2007,15:00:00,39865,39955,39865,39915,348
30/07/2007,15:20:00,39920,39975,39870,39870,255
30/07/2007,15:40:00,39875,39925,39790,39925,354
30/07/2007,16:00:00,40005,40030,39875,39935,1018
30/07/2007,16:20:00,39930,40020,39850,39900,796
30/07/2007,16:40:00,39880,39905,39795,39795,755
30/07/2007,17:00:00,39805,39870,39710,39795,868
30/07/2007,17:20:00,39785,39810,39730,39745,1071
31/07/2007,09:00:00,40080,40185,40005,40160,1446
31/07/2007,09:20:00,40160,40180,40055,40135,874
31/07/2007,09:40:00,40135,40190,40110,40145,687
31/07/2007,10:00:00,40145,40220,40145,40195,635
31/07/2007,10:20:00,40195,40285,40130,40270,783
31/07/2007,10:40:00,40270,40385,40250,40375,882
31/07/2007,11:00:00,40375,40390,40330,40370,774
31/07/2007,11:20:00,40365,40420,40340,40350,509
31/07/2007,11:40:00,40345,40440,40335,40420,356
31/07/2007,12:00:00,40420,40430,40345,40355,425
31/07/2007,12:20:00,40355,40375,40345,40370,131
31/07/2007,12:40:00,40370,40420,40370,40415,228
31/07/2007,13:00:00,40415,40460,40405,40450,470
31/07/2007,13:20:00,40450,40485,40430,40460,620
31/07/2007,13:40:00,40465,40475,40435,40460,175
31/07/2007,14:00:00,40470,40475,40425,40465,152
31/07/2007,14:20:00,40465,40500,40425,40435,649
31/07/2007,14:40:00,40445,40460,40340,40380,732
31/07/2007,15:00:00,40375,40425,40335,40365,628
31/07/2007,15:20:00,40355,40385,40330,40340,241
31/07/2007,15:40:00,40340,40385,40305,40380,931
31/07/2007,16:00:00,40385,40470,40365,40390,1173
31/07/2007,16:20:00,40390,40390,40295,40295,1356
31/07/2007,16:40:00,40295,40295,40150,40265,1468
31/07/2007,17:00:00,40260,40405,40235,40405,918
31/07/2007,17:20:00,40405,40495,40360,40490,1535
01/08/2007,09:00:00,39705,39715,39515,39635,2651
01/08/2007,09:20:00,39640,39755,39590,39680,1451
01/08/2007,09:40:00,39685,39705,39580,39615,852
01/08/2007,10:00:00,39615,39680,39555,39605,838
01/08/2007,10:20:00,39595,39600,39380,39395,1365
01/08/2007,10:40:00,39395,39490,39355,39465,901
01/08/2007,11:00:00,39465,39540,39410,39530,472
01/08/2007,11:20:00,39530,39560,39490,39490,418
01/08/2007,11:40:00,39490,39725,39490,39695,1074
01/08/2007,12:00:00,39700,39750,39580,39640,907
01/08/2007,12:20:00,39635,39740,39625,39660,461
01/08/2007,12:40:00,39660,39690,39590,39675,542
01/08/2007,13:00:00,39685,39790,39680,39775,881
01/08/2007,13:20:00,39780,39790,39685,39760,581
01/08/2007,13:40:00,39760,39770,39655,39725,498
01/08/2007,14:00:00,39725,39805,39665,39770,829
01/08/2007,14:20:00,39770,39860,39720,39820,674
01/08/2007,14:40:00,39820,39900,39795,39870,1071
01/08/2007,15:00:00,39870,39870,39805,39850,333
01/08/2007,15:20:00,39845,39960,39780,39900,1009
01/08/2007,15:40:00,39900,39930,39680,39840,1873
01/08/2007,16:00:00,39835,39995,39815,39955,2115
01/08/2007,16:20:00,39960,39980,39805,39850,1575
01/08/2007,16:40:00,39845,39905,39675,39685,1503
01/08/2007,17:00:00,39680,39770,39605,39755,1405
01/08/2007,17:20:00,39765,39775,39540,39660,1441
02/08/2007,09:00:00,39905,39960,39705,39785,1940
02/08/2007,09:20:00,39785,39805,39710,39795,947
02/08/2007,09:40:00,39800,39860,39775,39830,1250
02/08/2007,10:00:00,39830,39830,39700,39730,691
02/08/2007,10:20:00,39730,39775,39715,39760,444
02/08/2007,10:40:00,39770,39810,39715,39715,445
02/08/2007,11:00:00,39715,39745,39655,39660,507
02/08/2007,11:20:00,39660,39715,39655,39710,455
02/08/2007,11:40:00,39720,39765,39710,39720,296
02/08/2007,12:00:00,39725,39785,39705,39760,433
02/08/2007,12:20:00,39760,39805,39735,39750,534
02/08/2007,12:40:00,39750,39770,39720,39740,224
02/08/2007,13:00:00,39740,39830,39725,39810,230
02/08/2007,13:20:00,39810,39900,39805,39875,449
02/08/2007,13:40:00,39875,39880,39805,39840,260
02/08/2007,14:00:00,39845,39880,39830,39865,235
02/08/2007,14:20:00,39860,39940,39850,39930,486
02/08/2007,14:40:00,39925,39970,39885,39945,381
02/08/2007,15:00:00,39935,39955,39840,39925,2242
02/08/2007,15:20:00,39920,39925,39850,39920,444
02/08/2007,15:40:00,39925,39985,39915,39960,1293
02/08/2007,16:00:00,39965,39970,39845,39870,1066
02/08/2007,16:20:00,39875,39975,39850,39950,1000
02/08/2007,16:40:00,39950,39995,39905,39905,858
02/08/2007,17:00:00,39905,39905,39775,39835,1484
02/08/2007,17:20:00,39840,39930,39820,39900,842
03/08/2007,09:00:00,39975,40020,39910,39950,802
03/08/2007,09:20:00,39950,40075,39945,40050,889
03/08/2007,09:40:00,40050,40065,39895,39915,863
03/08/2007,10:00:00,39900,39995,39900,39945,473
03/08/2007,10:20:00,39945,39975,39930,39940,450
03/08/2007,10:40:00,39940,39975,39915,39965,664
03/08/2007,11:00:00,39965,40040,39960,40015,523
03/08/2007,11:20:00,40015,40040,39965,39985,236
03/08/2007,11:40:00,39985,40010,39945,39970,119
03/08/2007,12:00:00,39970,40020,39970,39975,248
03/08/2007,12:20:00,39975,40020,39975,39995,119
03/08/2007,12:40:00,39995,40005,39950,40000,131
03/08/2007,13:00:00,40000,40015,39970,40015,126
03/08/2007,13:20:00,40015,40040,39995,40035,149
03/08/2007,13:40:00,40030,40080,40020,40025,273
03/08/2007,14:00:00,40025,40060,40000,40050,172
03/08/2007,14:20:00,40055,40115,39870,39920,1436
03/08/2007,14:40:00,39920,39960,39875,39920,919
03/08/2007,15:00:00,39920,39935,39850,39880,401
03/08/2007,15:20:00,39875,39930,39815,39925,827
03/08/2007,15:40:00,39920,39925,39670,39685,1133
03/08/2007,16:00:00,39685,39695,39495,39625,1907
03/08/2007,16:20:00,39620,39695,39540,39555,1087
03/08/2007,16:40:00,39555,39630,39465,39595,1009
03/08/2007,17:00:00,39590,39715,39570,39570,1239
03/08/2007,17:20:00,39570,39620,39535,39620,761
06/08/2007,09:00:00,39350,39350,39175,39210,1882
06/08/2007,09:20:00,39225,39410,39180,39395,1005
06/08/2007,09:40:00,39385,39430,39340,39420,673
06/08/2007,10:00:00,39420,39480,39340,39380,624
06/08/2007,10:20:00,39380,39410,39310,39370,525
06/08/2007,10:40:00,39365,39390,39330,39390,492
06/08/2007,11:00:00,39390,39525,39355,39470,566
06/08/2007,11:20:00,39470,39560,39465,39490,718
06/08/2007,11:40:00,39490,39560,39460,39555,255
06/08/2007,12:00:00,39560,39600,39510,39530,418
06/08/2007,12:20:00,39530,39590,39530,39550,364
06/08/2007,12:40:00,39545,39595,39520,39550,249
06/08/2007,13:00:00,39560,39575,39525,39530,183
06/08/2007,13:20:00,39530,39565,39530,39550,99
06/08/2007,13:40:00,39560,39560,39465,39545,452
06/08/2007,14:00:00,39555,39570,39495,39495,285
06/08/2007,14:20:00,39495,39565,39495,39525,289
06/08/2007,14:40:00,39525,39565,39515,39555,369
06/08/2007,15:00:00,39555,39575,39535,39550,226
06/08/2007,15:20:00,39545,39565,39480,39480,513
06/08/2007,15:40:00,39480,39505,39320,39490,2030
06/08/2007,16:00:00,39490,39500,39380,39385,1229
06/08/2007,16:20:00,39390,39450,39320,39415,1568
06/08/2007,16:40:00,39410,39410,39245,39330,1082
06/08/2007,17:00:00,39330,39345,39225,39335,1055
06/08/2007,17:20:00,39330,39360,39300,39305,983
07/08/2007,09:00:00,39700,39790,39630,39685,1968
07/08/2007,09:20:00,39680,39680,39615,39635,770
07/08/2007,09:40:00,39635,39700,39625,39665,489
07/08/2007,10:00:00,39665,39730,39655,39730,370
07/08/2007,10:20:00,39725,39745,39685,39735,454
07/08/2007,10:40:00,39740,39820,39720,39810,482
07/08/2007,11:00:00,39810,39820,39765,39790,296
07/08/2007,11:20:00,39780,39810,39765,39795,256
07/08/2007,11:40:00,39795,39840,39790,39830,263
07/08/2007,12:00:00,39830,39845,39805,39805,343
07/08/2007,12:20:00,39805,39845,39790,39835,359
07/08/2007,12:40:00,39835,39860,39815,39845,302
07/08/2007,13:00:00,39845,39865,39835,39840,196
07/08/2007,13:20:00,39840,39870,39820,39845,247
07/08/2007,13:40:00,39845,39890,39845,39875,267
07/08/2007,14:00:00,39870,39920,39850,39905,349
07/08/2007,14:20:00,39910,39920,39790,39800,897
07/08/2007,14:40:00,39805,39810,39735,39775,2971
07/08/2007,15:00:00,39780,39780,39700,39720,583
07/08/2007,15:20:00,39720,39750,39680,39735,966
07/08/2007,15:40:00,39730,39830,39725,39830,1183
07/08/2007,16:00:00,39830,39945,39820,39890,1293
07/08/2007,16:20:00,39885,39920,39855,39870,554
07/08/2007,16:40:00,39870,39895,39830,39885,591
07/08/2007,17:00:00,39885,40000,39885,39980,950
07/08/2007,17:20:00,39990,40125,39975,40020,1318
08/08/2007,09:00:00,40220,40385,40160,40360,1458
08/08/2007,09:20:00,40365,40365,40280,40300,790
08/08/2007,09:40:00,40300,40340,40295,40335,385
08/08/2007,10:00:00,40335,40335,40285,40305,380
08/08/2007,10:20:00,40305,40305,40265,40285,272
08/08/2007,10:40:00,40280,40280,40190,40200,595
08/08/2007,11:00:00,40195,40225,40145,40215,623
08/08/2007,11:20:00,40220,40225,40165,40185,170
08/08/2007,11:40:00,40190,40265,40180,40230,368
08/08/2007,12:00:00,40230,40290,40230,40290,266
08/08/2007,12:20:00,40290,40320,40280,40285,173
08/08/2007,12:40:00,40290,40325,40290,40295,269
08/08/2007,13:00:00,40295,40355,40295,40340,262
08/08/2007,13:20:00,40340,40375,40340,40365,177
08/08/2007,13:40:00,40370,40395,40340,40390,189
08/08/2007,14:00:00,40385,40395,40345,40355,242
08/08/2007,14:20:00,40355,40380,40330,40370,243
08/08/2007,14:40:00,40370,40380,40265,40265,316
08/08/2007,15:00:00,40270,40285,40255,40260,347
08/08/2007,15:20:00,40265,40335,40265,40310,638
08/08/2007,15:40:00,40305,40385,40305,40365,714
08/08/2007,16:00:00,40365,40500,40355,40495,1379
08/08/2007,16:20:00,40490,40645,40485,40635,1299
08/08/2007,16:40:00,40635,40835,40615,40835,1211
08/08/2007,17:00:00,40830,40865,40760,40790,939
08/08/2007,17:20:00,40800,40890,40750,40765,939
09/08/2007,09:00:00,40660,40710,40580,40650,1034
09/08/2007,09:20:00,40650,40660,40545,40600,1010
09/08/2007,09:40:00,40605,40705,40600,40635,744
09/08/2007,10:00:00,40635,40660,40520,40540,731
09/08/2007,10:20:00,40545,40575,40460,40505,854
09/08/2007,10:40:00,40500,40600,40475,40535,827
09/08/2007,11:00:00,40530,40560,40420,40535,871
09/08/2007,11:20:00,40540,40660,40540,40580,968
09/08/2007,11:40:00,40575,40640,40520,40590,771
09/08/2007,12:00:00,40590,40675,40580,40660,647
09/08/2007,12:20:00,40660,40675,40580,40600,568
09/08/2007,12:40:00,40595,40620,40450,40465,790
09/08/2007,13:00:00,40460,40560,40455,40560,697
09/08/2007,13:20:00,40560,40585,40385,40455,1293
09/08/2007,13:40:00,40455,40525,40440,40510,503
09/08/2007,14:00:00,40510,40610,40505,40560,772
09/08/2007,14:20:00,40565,40570,40400,40415,958
09/08/2007,14:40:00,40415,40425,40200,40215,2096
09/08/2007,15:00:00,40205,40290,40095,40180,1804
09/08/2007,15:20:00,40180,40250,40070,40175,1621
09/08/2007,15:40:00,40180,40300,40160,40225,1566
09/08/2007,16:00:00,40220,40415,40195,40355,1415
09/08/2007,16:20:00,40355,40545,40275,40370,1937
09/08/2007,16:40:00,40370,40445,40285,40360,2055
09/08/2007,17:00:00,40360,40465,40320,40340,1576
09/08/2007,17:20:00,40340,40350,40240,40320,770
10/08/2007,09:00:00,39950,39950,39540,39720,1944
10/08/2007,09:20:00,39720,39775,39555,39640,1483
10/08/2007,09:40:00,39640,39710,39575,39620,970
10/08/2007,10:00:00,39610,39715,39570,39705,1045
10/08/2007,10:20:00,39710,39845,39700,39765,1266
10/08/2007,10:40:00,39770,39770,39695,39740,732
10/08/2007,11:00:00,39740,39810,39665,39680,492
10/08/2007,11:20:00,39680,39685,39610,39660,547
10/08/2007,11:40:00,39665,39670,39525,39535,673
10/08/2007,12:00:00,39540,39555,39320,39335,1096
10/08/2007,12:20:00,39330,39425,39145,39210,1946
10/08/2007,12:40:00,39215,39245,39065,39240,1366
10/08/2007,13:00:00,39240,39245,39010,39055,1229
10/08/2007,13:20:00,39050,39165,39020,39070,829
10/08/2007,13:40:00,39075,39090,38935,38970,1293
10/08/2007,14:00:00,38975,39165,38955,39130,1257
10/08/2007,14:20:00,39130,39255,39065,39130,1977
10/08/2007,14:40:00,39130,39185,39080,39185,664
10/08/2007,15:00:00,39185,39380,39165,39380,1096
10/08/2007,15:20:00,39380,39410,39115,39170,1721
10/08/2007,15:40:00,39175,39330,39085,39275,1893
10/08/2007,16:00:00,39275,39350,39190,39265,1011
10/08/2007,16:20:00,39265,39280,38925,38970,1250
10/08/2007,16:40:00,38975,39210,38965,39160,1331
10/08/2007,17:00:00,39150,39365,39140,39330,1575
10/08/2007,17:20:00,39340,39360,39115,39130,1356
13/08/2007,09:00:00,39545,39625,39460,39490,1418
13/08/2007,09:20:00,39485,39620,39420,39595,840
13/08/2007,09:40:00,39590,39660,39570,39580,806
13/08/2007,10:00:00,39580,39620,39555,39575,540
13/08/2007,10:20:00,39580,39580,39475,39515,565
13/08/2007,10:40:00,39520,39525,39430,39465,557
13/08/2007,11:00:00,39465,39470,39380,39405,778
13/08/2007,11:20:00,39405,39430,39340,39370,488
13/08/2007,11:40:00,39370,39375,39320,39330,385
13/08/2007,12:00:00,39330,39395,39330,39375,286
13/08/2007,12:20:00,39380,39380,39325,39365,237
13/08/2007,12:40:00,39370,39410,39355,39365,231
13/08/2007,13:00:00,39365,39435,39365,39435,179
13/08/2007,13:20:00,39440,39470,39410,39455,202
13/08/2007,13:40:00,39455,39595,39455,39570,342
13/08/2007,14:00:00,39575,39645,39565,39635,566
13/08/2007,14:20:00,39630,39725,39575,39660,894
13/08/2007,14:40:00,39660,39725,39645,39710,618
13/08/2007,15:00:00,39710,39810,39690,39795,664
13/08/2007,15:20:00,39795,39820,39760,39785,451
13/08/2007,15:40:00,39790,39795,39635,39690,777
13/08/2007,16:00:00,39685,39775,39675,39715,657
13/08/2007,16:20:00,39720,39780,39715,39730,635
13/08/2007,16:40:00,39730,39735,39655,39710,613
13/08/2007,17:00:00,39710,39715,39595,39700,706
13/08/2007,17:20:00,39700,39775,39700,39730,847
14/08/2007,09:00:00,39690,39690,39330,39415,882
14/08/2007,09:20:00,39415,39550,39415,39535,666
14/08/2007,09:40:00,39535,39600,39485,39510,553
14/08/2007,10:00:00,39510,39565,39500,39505,330
14/08/2007,10:20:00,39500,39540,39450,39475,427
14/08/2007,10:40:00,39470,39520,39470,39515,209
14/08/2007,11:00:00,39525,39570,39515,39560,515
14/08/2007,11:20:00,39565,39695,39565,39680,594
14/08/2007,11:40:00,39680,39710,39625,39635,627
14/08/2007,12:00:00,39640,39720,39625,39670,474
14/08/2007,12:20:00,39670,39715,39580,39615,681
14/08/2007,12:40:00,39615,39680,39615,39650,200
14/08/2007,13:00:00,39655,39660,39615,39650,166
14/08/2007,13:20:00,39650,39710,39650,39700,144
14/08/2007,13:40:00,39700,39710,39645,39655,130
14/08/2007,14:00:00,39655,39685,39625,39650,523
14/08/2007,14:20:00,39650,39730,39630,39715,792
14/08/2007,14:40:00,39720,39880,39720,39865,897
14/08/2007,15:00:00,39870,39895,39840,39875,571
14/08/2007,15:20:00,39875,39980,39850,39890,1024
14/08/2007,15:40:00,39890,39950,39835,39890,1054
14/08/2007,16:00:00,39890,39915,39685,39765,1362
14/08/2007,16:20:00,39765,39770,39640,39740,1274
14/08/2007,16:40:00,39740,39745,39570,39610,1074
14/08/2007,17:00:00,39610,39610,39300,39445,2019
14/08/2007,17:20:00,39440,39540,39385,39520,998
16/08/2007,09:00:00,38650,38730,38500,38710,2237
16/08/2007,09:20:00,38720,38770,38635,38720,915
16/08/2007,09:40:00,38715,38875,38715,38855,1164
16/08/2007,10:00:00,38850,38865,38660,38740,1208
16/08/2007,10:20:00,38735,38790,38710,38725,711
16/08/2007,10:40:00,38730,38760,38680,38730,667
16/08/2007,11:00:00,38730,38790,38625,38650,1451
16/08/2007,11:20:00,38645,38670,38460,38565,1706
16/08/2007,11:40:00,38570,38640,38485,38590,1369
16/08/2007,12:00:00,38590,38640,38560,38605,641
16/08/2007,12:20:00,38600,38625,38390,38390,989
16/08/2007,12:40:00,38400,38580,38390,38515,954
16/08/2007,13:00:00,38510,38530,38440,38465,580
16/08/2007,13:20:00,38465,38530,38370,38500,999
16/08/2007,13:40:00,38505,38510,38300,38380,1396
16/08/2007,14:00:00,38380,38395,38305,38395,781
16/08/2007,14:20:00,38395,38525,38370,38500,1165
16/08/2007,14:40:00,38505,38580,38410,38530,857
16/08/2007,15:00:00,38525,38525,38410,38455,905
16/08/2007,15:20:00,38450,38550,38415,38535,1003
16/08/2007,15:40:00,38535,38650,38415,38415,2046
16/08/2007,16:00:00,38420,38435,38300,38325,2099
16/08/2007,16:20:00,38330,38340,38135,38285,2053
16/08/2007,16:40:00,38285,38360,38230,38235,1823
16/08/2007,17:00:00,38235,38310,38125,38140,1264
16/08/2007,17:20:00,38145,38180,38060,38155,2090
17/08/2007,09:00:00,37840,38110,37710,38075,2171
17/08/2007,09:20:00,38080,38355,38080,38330,1857
17/08/2007,09:40:00,38335,38505,38330,38440,2267
17/08/2007,10:00:00,38430,38460,38290,38380,1534
17/08/2007,10:20:00,38375,38405,38300,38330,1115
17/08/2007,10:40:00,38330,38335,38255,38310,1034
17/08/2007,11:00:00,38310,38400,38295,38305,525
17/08/2007,11:20:00,38300,38300,38095,38145,946
17/08/2007,11:40:00,38145,38265,38085,38170,834
17/08/2007,12:00:00,38175,38225,38160,38180,317
17/08/2007,12:20:00,38175,38175,38040,38165,733
17/08/2007,12:40:00,38170,38205,38075,38125,684
17/08/2007,13:00:00,38115,38135,38030,38035,377
17/08/2007,13:20:00,38045,38065,37940,37980,476
17/08/2007,13:40:00,37975,38175,37970,38175,648
17/08/2007,14:00:00,38175,38680,38100,38680,2248
17/08/2007,14:20:00,38680,39290,38600,38990,3447
17/08/2007,14:40:00,39010,39220,38940,38940,1894
17/08/2007,15:00:00,38950,39165,38905,39110,1397
17/08/2007,15:20:00,39115,39175,39015,39170,1034
17/08/2007,15:40:00,39170,39175,38860,38895,1392
17/08/2007,16:00:00,38870,38970,38770,38785,1668
17/08/2007,16:20:00,38780,38840,38635,38725,1586
17/08/2007,16:40:00,38720,38745,38500,38665,1739
17/08/2007,17:00:00,38675,38885,38665,38820,1440
17/08/2007,17:20:00,38830,38920,38750,38860,1363
20/08/2007,09:00:00,39190,39190,39000,39125,1328
20/08/2007,09:20:00,39120,39220,39120,39200,973
20/08/2007,09:40:00,39200,39295,39165,39290,1018
20/08/2007,10:00:00,39290,39305,39205,39215,755
20/08/2007,10:20:00,39215,39220,39130,39180,494
20/08/2007,10:40:00,39180,39225,39130,39170,505
20/08/2007,11:00:00,39180,39215,39105,39200,634
20/08/2007,11:20:00,39205,39245,39170,39175,370
20/08/2007,11:40:00,39175,39195,39120,39140,402
20/08/2007,12:00:00,39140,39145,39065,39095,517
20/08/2007,12:20:00,39090,39200,39085,39170,348
20/08/2007,12:40:00,39170,39200,39155,39155,162
20/08/2007,13:00:00,39150,39175,39120,39175,179
20/08/2007,13:20:00,39175,39225,39155,39215,227
20/08/2007,13:40:00,39205,39205,39180,39190,154
20/08/2007,14:00:00,39190,39245,39180,39225,247
20/08/2007,14:20:00,39225,39300,39225,39255,552
20/08/2007,14:40:00,39245,39250,39170,39250,356
20/08/2007,15:00:00,39250,39275,39225,39245,243
20/08/2007,15:20:00,39245,39260,39160,39160,738
20/08/2007,15:40:00,39165,39175,39040,39105,1435
20/08/2007,16:00:00,39105,39185,39085,39165,956
20/08/2007,16:20:00,39160,39185,39025,39115,761
20/08/2007,16:40:00,39110,39155,39045,39120,615
20/08/2007,17:00:00,39130,39135,39005,39085,721
20/08/2007,17:20:00,39085,39115,39030,39050,857
21/08/2007,09:00:00,39150,39230,38905,38930,1272
21/08/2007,09:20:00,38930,39000,38915,38985,1202
21/08/2007,09:40:00,38980,38995,38915,38955,984
21/08/2007,10:00:00,38955,38985,38825,38885,1139
21/08/2007,10:20:00,38885,38935,38850,38900,817
21/08/2007,10:40:00,38900,38930,38880,38905,302
21/08/2007,11:00:00,38910,38935,38860,38920,440
21/08/2007,11:20:00,38925,39045,38920,39045,877
21/08/2007,11:40:00,39045,39105,39015,39015,670
21/08/2007,12:00:00,39015,39030,38960,38975,436
21/08/2007,12:20:00,38975,39005,38910,38920,368
21/08/2007,12:40:00,38915,39130,38890,39120,853
21/08/2007,13:00:00,39115,39140,39035,39125,724
21/08/2007,13:20:00,39135,39225,39095,39150,917
21/08/2007,13:40:00,39155,39265,39120,39240,775
21/08/2007,14:00:00,39240,39310,39160,39200,1344
21/08/2007,14:20:00,39200,39225,39100,39150,1007
21/08/2007,14:40:00,39145,39155,39060,39070,531
21/08/2007,15:00:00,39060,39100,38985,39055,975
21/08/2007,15:20:00,39055,39070,38965,39035,695
21/08/2007,15:40:00,39030,39180,39020,39130,1161
21/08/2007,16:00:00,39115,39140,39010,39045,887
21/08/2007,16:20:00,39040,39090,38975,39090,720
21/08/2007,16:40:00,39090,39100,39030,39085,699
21/08/2007,17:00:00,39090,39140,38975,39045,896
21/08/2007,17:20:00,39045,39185,39010,39130,1025
22/08/2007,09:00:00,39125,39400,39125,39335,1549
22/08/2007,09:20:00,39340,39490,39340,39465,1126
22/08/2007,09:40:00,39460,39495,39425,39450,715
22/08/2007,10:00:00,39450,39525,39445,39490,847
22/08/2007,10:20:00,39495,39540,39480,39485,563
22/08/2007,10:40:00,39480,39500,39450,39450,279
22/08/2007,11:00:00,39455,39485,39440,39455,370
22/08/2007,11:20:00,39455,39480,39445,39460,244
22/08/2007,11:40:00,39455,39460,39420,39435,166
22/08/2007,12:00:00,39435,39465,39430,39460,91
22/08/2007,12:20:00,39465,39590,39460,39590,427
22/08/2007,12:40:00,39590,39630,39575,39585,465
22/08/2007,13:00:00,39580,39590,39520,39550,474
22/08/2007,13:20:00,39545,39565,39520,39525,235
22/08/2007,13:40:00,39530,39570,39520,39565,164
22/08/2007,14:00:00,39565,39625,39560,39620,261
22/08/2007,14:20:00,39625,39670,39560,39595,601
22/08/2007,14:40:00,39600,39655,39585,39650,348
22/08/2007,15:00:00,39650,39685,39620,39645,320
22/08/2007,15:20:00,39645,39765,39640,39720,752
22/08/2007,15:40:00,39720,39770,39680,39680,798
22/08/2007,16:00:00,39675,39765,39640,39705,842
22/08/2007,16:20:00,39700,39750,39680,39745,412
22/08/2007,16:40:00,39745,39800,39720,39740,539
22/08/2007,17:00:00,39745,39750,39655,39730,898
22/08/2007,17:20:00,39725,39770,39665,39680,1044
23/08/2007,09:00:00,39920,40055,39920,40010,1565
23/08/2007,09:20:00,40010,40100,40000,40085,867
23/08/2007,09:40:00,40085,40100,39985,40000,867
23/08/2007,10:00:00,40000,40055,40000,40025,514
23/08/2007,10:20:00,40020,40050,40000,40015,510
23/08/2007,10:40:00,40010,40010,39960,39995,685
23/08/2007,11:00:00,39990,40015,39980,39995,337
23/08/2007,11:20:00,39995,40020,39985,40020,158
23/08/2007,11:40:00,40015,40040,40005,40010,177
23/08/2007,12:00:00,40010,40040,39975,39975,223
23/08/2007,12:20:00,39975,40015,39965,39985,174
23/08/2007,12:40:00,39985,39985,39945,39975,211
23/08/2007,13:00:00,39975,39985,39960,39970,85
23/08/2007,13:20:00,39975,39990,39965,39970,65
23/08/2007,13:40:00,39965,39965,39895,39910,517
23/08/2007,14:00:00,39905,39915,39865,39870,394
23/08/2007,14:20:00,39870,39960,39870,39920,337
23/08/2007,14:40:00,39915,39920,39845,39850,258
23/08/2007,15:00:00,39850,39915,39835,39905,392
23/08/2007,15:20:00,39905,39935,39860,39910,648
23/08/2007,15:40:00,39905,39905,39810,39860,1060
23/08/2007,16:00:00,39860,39890,39770,39800,941
23/08/2007,16:20:00,39795,39900,39785,39900,800
23/08/2007,16:40:00,39895,39920,39870,39915,521
23/08/2007,17:00:00,39910,39920,39810,39860,795
23/08/2007,17:20:00,39860,39900,39760,39795,954
24/08/2007,09:00:00,39650,39715,39620,39675,711
24/08/2007,09:20:00,39670,39755,39645,39735,685
24/08/2007,09:40:00,39745,39825,39735,39820,927
24/08/2007,10:00:00,39825,39845,39785,39800,481
24/08/2007,10:20:00,39805,39825,39790,39800,224
24/08/2007,10:40:00,39805,39825,39775,39785,221
24/08/2007,11:00:00,39785,39790,39735,39745,427
24/08/2007,11:20:00,39745,39800,39740,39785,370
24/08/2007,11:40:00,39790,39790,39750,39780,158
24/08/2007,12:00:00,39780,39840,39775,39825,207
24/08/2007,12:20:00,39820,39825,39770,39805,275
24/08/2007,12:40:00,39795,39810,39760,39775,206
24/08/2007,13:00:00,39775,39870,39765,39845,233
24/08/2007,13:20:00,39845,39860,39815,39830,214
24/08/2007,13:40:00,39825,39840,39810,39810,101
24/08/2007,14:00:00,39815,39865,39815,39845,250
24/08/2007,14:20:00,39840,39985,39815,39930,1075
24/08/2007,14:40:00,39940,39965,39895,39950,476
24/08/2007,15:00:00,39950,39985,39920,39925,333
24/08/2007,15:20:00,39930,39985,39905,39915,394
24/08/2007,15:40:00,39915,39990,39910,39955,451
24/08/2007,16:00:00,39950,40220,39950,40155,1981
24/08/2007,16:20:00,40155,40170,40095,40110,716
24/08/2007,16:40:00,40100,40130,40050,40070,595
24/08/2007,17:00:00,40065,40145,40060,40090,648
24/08/2007,17:20:00,40095,40110,40005,40020,794
27/08/2007,09:00:00,40180,40215,40140,40190,857
27/08/2007,09:20:00,40185,40190,40130,40130,265
27/08/2007,09:40:00,40130,40150,40085,40090,282
27/08/2007,10:00:00,40090,40160,40090,40160,209
27/08/2007,10:20:00,40160,40230,40160,40215,507
27/08/2007,10:40:00,40220,40220,40150,40155,374
27/08/2007,11:00:00,40155,40175,40135,40170,231
27/08/2007,11:20:00,40170,40170,40135,40140,171
27/08/2007,11:40:00,40145,40160,40125,40125,133
27/08/2007,12:00:00,40125,40130,40090,40115,198
27/08/2007,12:20:00,40115,40145,40090,40145,241
27/08/2007,12:40:00,40145,40150,40125,40135,152
27/08/2007,13:00:00,40140,40165,40140,40160,98
27/08/2007,13:20:00,40160,40160,40135,40145,120
27/08/2007,13:40:00,40145,40150,40125,40140,109
27/08/2007,14:00:00,40140,40155,40135,40150,143
27/08/2007,14:20:00,40145,40165,40140,40145,148
27/08/2007,14:40:00,40145,40145,40125,40125,78
27/08/2007,15:00:00,40130,40140,40115,40130,67
27/08/2007,15:20:00,40130,40135,40070,40100,427
27/08/2007,15:40:00,40095,40100,40025,40075,584
27/08/2007,16:00:00,40085,40135,39970,40025,1084
27/08/2007,16:20:00,40025,40035,39970,40015,524
27/08/2007,16:40:00,40015,40055,39990,40050,536
27/08/2007,17:00:00,40050,40050,39990,40000,550
27/08/2007,17:20:00,40000,40125,39995,40115,770
28/08/2007,09:00:00,40060,40060,39975,40000,737
28/08/2007,09:20:00,40000,40000,39915,39955,658
28/08/2007,09:40:00,39960,39960,39855,39890,647
28/08/2007,10:00:00,39885,39950,39830,39865,622
28/08/2007,10:20:00,39855,39900,39835,39865,520
28/08/2007,10:40:00,39865,39910,39815,39835,397
28/08/2007,11:00:00,39840,39855,39785,39815,473
28/08/2007,11:20:00,39815,39885,39805,39865,328
28/08/2007,11:40:00,39855,39895,39835,39870,184
28/08/2007,12:00:00,39870,39895,39825,39835,273
28/08/2007,12:20:00,39835,39895,39835,39880,195
28/08/2007,12:40:00,39880,39885,39835,39845,138
28/08/2007,13:00:00,39835,39865,39825,39845,152
28/08/2007,13:20:00,39850,39860,39795,39795,176
28/08/2007,13:40:00,39795,39830,39790,39800,138
28/08/2007,14:00:00,39795,39795,39705,39715,576
28/08/2007,14:20:00,39720,39775,39715,39750,307
28/08/2007,14:40:00,39745,39755,39690,39690,186
28/08/2007,15:00:00,39690,39690,39635,39650,523
28/08/2007,15:20:00,39660,39725,39650,39710,643
28/08/2007,15:40:00,39710,39710,39610,39635,568
28/08/2007,16:00:00,39630,39675,39550,39600,1022
28/08/2007,16:20:00,39600,39630,39545,39560,727
28/08/2007,16:40:00,39555,39580,39370,39405,1391
28/08/2007,17:00:00,39405,39410,39260,39310,1427
28/08/2007,17:20:00,39310,39320,39180,39270,1805
29/08/2007,09:00:00,39080,39135,38965,39045,1469
29/08/2007,09:20:00,39045,39230,39040,39175,1304
29/08/2007,09:40:00,39175,39175,39075,39145,678
29/08/2007,10:00:00,39150,39160,39045,39085,593
29/08/2007,10:20:00,39085,39220,39050,39200,669
29/08/2007,10:40:00,39200,39270,39160,39270,549
29/08/2007,11:00:00,39270,39355,39235,39330,865
29/08/2007,11:20:00,39330,39580,39330,39475,2367
29/08/2007,11:40:00,39475,39475,39365,39420,589
29/08/2007,12:00:00,39420,39460,39395,39405,475
29/08/2007,12:20:00,39400,39495,39400,39450,342
29/08/2007,12:40:00,39455,39480,39415,39465,300
29/08/2007,13:00:00,39465,39485,39400,39410,326
29/08/2007,13:20:00,39405,39460,39390,39445,236
29/08/2007,13:40:00,39445,39475,39430,39475,132
29/08/2007,14:00:00,39480,39540,39440,39470,552
29/08/2007,14:20:00,39470,39580,39470,39575,624
29/08/2007,14:40:00,39575,39680,39575,39605,1076
29/08/2007,15:00:00,39605,39625,39570,39575,342
29/08/2007,15:20:00,39575,39690,39570,39635,802
29/08/2007,15:40:00,39640,39645,39490,39500,1175
29/08/2007,16:00:00,39495,39515,39390,39430,1144
29/08/2007,16:20:00,39440,39515,39410,39445,868
29/08/2007,16:40:00,39440,39605,39440,39605,800
29/08/2007,17:00:00,39600,39675,39595,39640,943
29/08/2007,17:20:00,39635,39700,39595,39695,785
30/08/2007,09:00:00,39890,39930,39825,39845,985
30/08/2007,09:20:00,39840,39995,39805,39910,1113
30/08/2007,09:40:00,39910,39925,39860,39885,476
30/08/2007,10:00:00,39880,39900,39795,39810,649
30/08/2007,10:20:00,39815,39870,39780,39865,527
30/08/2007,10:40:00,39860,39880,39820,39870,458
30/08/2007,11:00:00,39860,39880,39835,39880,203
30/08/2007,11:20:00,39880,39920,39870,39870,585
30/08/2007,11:40:00,39865,39865,39715,39725,906
30/08/2007,12:00:00,39715,39745,39640,39670,774
30/08/2007,12:20:00,39665,39735,39630,39660,443
30/08/2007,12:40:00,39655,39660,39510,39535,443
30/08/2007,13:00:00,39550,39590,39525,39585,313
30/08/2007,13:20:00,39585,39585,39485,39505,305
30/08/2007,13:40:00,39510,39630,39505,39600,276
30/08/2007,14:00:00,39600,39620,39530,39540,316
30/08/2007,14:20:00,39535,39635,39525,39545,715
30/08/2007,14:40:00,39545,39610,39530,39570,474
30/08/2007,15:00:00,39570,39575,39400,39405,688
30/08/2007,15:20:00,39410,39550,39405,39535,1012
30/08/2007,15:40:00,39550,39690,39525,39615,1841
30/08/2007,16:00:00,39620,39750,39590,39685,1648
30/08/2007,16:20:00,39680,39780,39655,39690,1402
30/08/2007,16:40:00,39690,39840,39675,39780,961
30/08/2007,17:00:00,39780,39930,39775,39920,1053
30/08/2007,17:20:00,39920,40010,39915,40010,1551
31/08/2007,09:00:00,40155,40220,40125,40130,881
31/08/2007,09:20:00,40130,40160,40080,40155,563
31/08/2007,09:40:00,40160,40165,40075,40085,741
31/08/2007,10:00:00,40085,40115,40055,40100,463
31/08/2007,10:20:00,40100,40110,40005,40010,421
31/08/2007,10:40:00,40015,40085,40000,40070,400
31/08/2007,11:00:00,40070,40150,40070,40115,505
31/08/2007,11:20:00,40115,40140,40105,40125,131
31/08/2007,11:40:00,40130,40145,40080,40080,313
31/08/2007,12:00:00,40080,40135,40075,40115,173
31/08/2007,12:20:00,40120,40160,40120,40140,323
31/08/2007,12:40:00,40145,40300,40135,40250,833
31/08/2007,13:00:00,40255,40300,40250,40275,498
31/08/2007,13:20:00,40280,40330,40250,40250,535
31/08/2007,13:40:00,40250,40300,40245,40280,214
31/08/2007,14:00:00,40285,40300,40245,40260,286
31/08/2007,14:20:00,40260,40370,40250,40355,1045
31/08/2007,14:40:00,40350,40395,40320,40380,456
31/08/2007,15:00:00,40385,40390,40350,40365,245
31/08/2007,15:20:00,40360,40365,40300,40315,509
31/08/2007,15:40:00,40315,40420,40310,40365,867
31/08/2007,16:00:00,40375,40450,40120,40185,2485
31/08/2007,16:20:00,40195,40275,40115,40250,1014
31/08/2007,16:40:00,40250,40265,40165,40205,699
31/08/2007,17:00:00,40205,40255,40100,40195,1213
31/08/2007,17:20:00,40200,40365,40160,40305,1317
03/09/2007,09:00:00,40345,40380,40245,40255,658
03/09/2007,09:20:00,40255,40280,40215,40270,442
03/09/2007,09:40:00,40270,40380,40270,40380,378
03/09/2007,10:00:00,40375,40390,40340,40340,390
03/09/2007,10:20:00,40340,40350,40305,40350,262
03/09/2007,10:40:00,40350,40415,40350,40375,416
03/09/2007,11:00:00,40375,40395,40340,40345,173
03/09/2007,11:20:00,40340,40355,40320,40350,149
03/09/2007,11:40:00,40350,40370,40345,40345,84
03/09/2007,12:00:00,40350,40350,40310,40335,117
03/09/2007,12:20:00,40330,40335,40320,40335,87
03/09/2007,12:40:00,40330,40335,40280,40290,96
03/09/2007,13:00:00,40285,40290,40275,40280,95
03/09/2007,13:20:00,40285,40290,40260,40265,67
03/09/2007,13:40:00,40270,40290,40260,40290,51
03/09/2007,14:00:00,40295,40310,40270,40280,109
03/09/2007,14:20:00,40270,40295,40265,40285,115
03/09/2007,14:40:00,40285,40310,40275,40300,51
03/09/2007,15:00:00,40300,40325,40260,40265,153
03/09/2007,15:20:00,40260,40270,40255,40265,164
03/09/2007,15:40:00,40270,40280,40255,40280,91
03/09/2007,16:00:00,40285,40310,40280,40300,163
03/09/2007,16:20:00,40300,40340,40295,40320,122
03/09/2007,16:40:00,40320,40345,40320,40325,81
03/09/2007,17:00:00,40330,40365,40325,40355,269
03/09/2007,17:20:00,40355,40390,40330,40360,498
04/09/2007,09:00:00,40300,40310,40080,40100,979
04/09/2007,09:20:00,40100,40180,40060,40180,747
04/09/2007,09:40:00,40180,40180,40070,40110,558
04/09/2007,10:00:00,40110,40135,40075,40085,419
04/09/2007,10:20:00,40090,40160,40085,40125,435
04/09/2007,10:40:00,40120,40145,40100,40120,346
04/09/2007,11:00:00,40115,40150,40095,40145,268
04/09/2007,11:20:00,40145,40240,40130,40225,601
04/09/2007,11:40:00,40230,40300,40220,40290,713
04/09/2007,12:00:00,40295,40350,40275,40280,499
04/09/2007,12:20:00,40280,40280,40215,40220,166
04/09/2007,12:40:00,40220,40230,40185,40205,259
04/09/2007,13:00:00,40200,40230,40185,40225,183
04/09/2007,13:20:00,40220,40230,40175,40180,106
04/09/2007,13:40:00,40185,40215,40160,40170,118
04/09/2007,14:00:00,40165,40190,40145,40150,232
04/09/2007,14:20:00,40150,40180,40145,40170,247
04/09/2007,14:40:00,40170,40250,40160,40200,641
04/09/2007,15:00:00,40200,40215,40200,40205,154
04/09/2007,15:20:00,40205,40230,40190,40215,549
04/09/2007,15:40:00,40215,40320,40210,40305,744
04/09/2007,16:00:00,40295,40395,40265,40295,1410
04/09/2007,16:20:00,40295,40460,40295,40445,1086
04/09/2007,16:40:00,40445,40450,40375,40390,745
04/09/2007,17:00:00,40395,40445,40365,40420,604
04/09/2007,17:20:00,40430,40440,40390,40415,728
05/09/2007,09:00:00,40300,40320,40195,40200,1183
05/09/2007,09:20:00,40200,40220,40100,40110,860
05/09/2007,09:40:00,40105,40140,40080,40090,607
05/09/2007,10:00:00,40090,40160,40085,40130,553
05/09/2007,10:20:00,40135,40215,40130,40180,688
05/09/2007,10:40:00,40190,40200,40130,40140,356
05/09/2007,11:00:00,40135,40135,40030,40040,707
05/09/2007,11:20:00,40040,40060,39920,39965,1272
05/09/2007,11:40:00,39960,39975,39910,39925,376
05/09/2007,12:00:00,39920,39955,39875,39925,595
05/09/2007,12:20:00,39925,39950,39855,39860,347
05/09/2007,12:40:00,39855,39885,39820,39845,406
05/09/2007,13:00:00,39845,39860,39805,39850,463
05/09/2007,13:20:00,39855,39860,39780,39780,473
05/09/2007,13:40:00,39775,39790,39735,39785,569
05/09/2007,14:00:00,39785,39840,39750,39790,492
05/09/2007,14:20:00,39785,39810,39670,39680,895
05/09/2007,14:40:00,39680,39700,39640,39685,712
05/09/2007,15:00:00,39685,39760,39650,39735,536
05/09/2007,15:20:00,39735,39760,39695,39700,730
05/09/2007,15:40:00,39705,39745,39620,39625,776
05/09/2007,16:00:00,39620,39620,39410,39495,1931
05/09/2007,16:20:00,39500,39535,39420,39530,889
05/09/2007,16:40:00,39535,39575,39505,39515,808
05/09/2007,17:00:00,39510,39515,39365,39470,1093
05/09/2007,17:20:00,39480,39480,39330,39360,1369
06/09/2007,09:00:00,39520,39660,39520,39575,1200
06/09/2007,09:20:00,39585,39705,39565,39700,910
06/09/2007,09:40:00,39705,39720,39645,39670,600
06/09/2007,10:00:00,39670,39675,39580,39590,431
06/09/2007,10:20:00,39585,39585,39505,39540,544
06/09/2007,10:40:00,39540,39630,39535,39625,377
06/09/2007,11:00:00,39620,39625,39480,39490,505
06/09/2007,11:20:00,39490,39490,39345,39355,716
06/09/2007,11:40:00,39355,39395,39330,39345,653
06/09/2007,12:00:00,39350,39350,39090,39145,1304
06/09/2007,12:20:00,39145,39200,39095,39120,1052
06/09/2007,12:40:00,39120,39235,39120,39235,516
06/09/2007,13:00:00,39240,39240,39045,39130,1007
06/09/2007,13:20:00,39130,39270,39120,39240,588
06/09/2007,13:40:00,39240,39285,39110,39145,813
06/09/2007,14:00:00,39150,39245,39080,39240,598
06/09/2007,14:20:00,39235,39370,39200,39340,913
06/09/2007,14:40:00,39335,39385,39275,39380,914
06/09/2007,15:00:00,39380,39470,39365,39440,698
06/09/2007,15:20:00,39435,39485,39405,39410,502
06/09/2007,15:40:00,39405,39405,39290,39345,771
06/09/2007,16:00:00,39355,39405,39275,39290,971
06/09/2007,16:20:00,39290,39410,39250,39400,863
06/09/2007,16:40:00,39400,39470,39390,39420,701
06/09/2007,17:00:00,39420,39430,39360,39410,660
06/09/2007,17:20:00,39415,39540,39405,39515,841
07/09/2007,09:00:00,39325,39400,39310,39360,1037
07/09/2007,09:20:00,39355,39465,39350,39455,599
07/09/2007,09:40:00,39450,39545,39440,39475,788
07/09/2007,10:00:00,39475,39560,39435,39440,491
07/09/2007,10:20:00,39445,39450,39295,39300,500
07/09/2007,10:40:00,39300,39325,39245,39245,761
07/09/2007,11:00:00,39245,39345,39205,39295,599
07/09/2007,11:20:00,39295,39295,39095,39110,793
07/09/2007,11:40:00,39115,39190,39085,39185,551
07/09/2007,12:00:00,39175,39220,39140,39150,391
07/09/2007,12:20:00,39140,39200,39120,39165,306
07/09/2007,12:40:00,39175,39200,39150,39160,178
07/09/2007,13:00:00,39170,39195,39140,39185,113
07/09/2007,13:20:00,39185,39185,39155,39165,115
07/09/2007,13:40:00,39160,39245,39160,39235,150
07/09/2007,14:00:00,39235,39255,39175,39175,305
07/09/2007,14:20:00,39175,39175,38815,38870,2279
07/09/2007,14:40:00,38875,38925,38775,38860,1729
07/09/2007,15:00:00,38860,38880,38735,38800,1334
07/09/2007,15:20:00,38790,38840,38680,38700,1656
07/09/2007,15:40:00,38700,38850,38665,38825,1329
07/09/2007,16:00:00,38825,38915,38785,38810,1054
07/09/2007,16:20:00,38815,38850,38680,38710,1239
07/09/2007,16:40:00,38710,38785,38625,38685,1352
07/09/2007,17:00:00,38690,38715,38600,38625,1024
07/09/2007,17:20:00,38625,38670,38510,38665,1449
10/09/2007,09:00:00,38640,38780,38605,38610,1159
10/09/2007,09:20:00,38605,38615,38300,38355,2049
10/09/2007,09:40:00,38355,38525,38355,38420,1193
10/09/2007,10:00:00,38420,38625,38420,38610,920
10/09/2007,10:20:00,38610,38690,38600,38690,743
10/09/2007,10:40:00,38690,38765,38665,38690,711
10/09/2007,11:00:00,38700,38730,38685,38690,436
10/09/2007,11:20:00,38690,38700,38595,38660,602
10/09/2007,11:40:00,38660,38770,38645,38675,617
10/09/2007,12:00:00,38675,38690,38615,38620,385
10/09/2007,12:20:00,38615,38645,38550,38625,582
10/09/2007,12:40:00,38625,38740,38605,38740,315
10/09/2007,13:00:00,38740,38780,38710,38745,593
10/09/2007,13:20:00,38750,38805,38720,38795,255
10/09/2007,13:40:00,38800,38800,38710,38730,247
10/09/2007,14:00:00,38725,38745,38690,38725,261
10/09/2007,14:20:00,38725,38820,38710,38800,314
10/09/2007,14:40:00,38795,38885,38795,38885,654
10/09/2007,15:00:00,38880,38980,38880,38900,976
10/09/2007,15:20:00,38895,38935,38855,38870,520
10/09/2007,15:40:00,38870,38890,38785,38790,743
10/09/2007,16:00:00,38785,38870,38740,38800,910
10/09/2007,16:20:00,38800,38845,38615,38655,1154
10/09/2007,16:40:00,38660,38685,38515,38630,1328
10/09/2007,17:00:00,38640,38655,38415,38440,1257
10/09/2007,17:20:00,38435,38470,38385,38400,1521
11/09/2007,09:00:00,38730,38795,38680,38755,1058
11/09/2007,09:20:00,38750,38750,38645,38705,762
11/09/2007,09:40:00,38705,38745,38635,38645,623
11/09/2007,10:00:00,38645,38680,38595,38605,600
11/09/2007,10:20:00,38610,38720,38600,38715,386
11/09/2007,10:40:00,38715,38745,38675,38680,443
11/09/2007,11:00:00,38685,38810,38685,38795,476
11/09/2007,11:20:00,38805,38835,38770,38820,510
11/09/2007,11:40:00,38825,38855,38800,38820,391
11/09/2007,12:00:00,38825,38855,38750,38795,305
11/09/2007,12:20:00,38795,38840,38790,38830,115
11/09/2007,12:40:00,38840,38930,38840,38905,776
11/09/2007,13:00:00,38900,38900,38810,38845,274
11/09/2007,13:20:00,38845,38880,38805,38870,188
11/09/2007,13:40:00,38870,38885,38840,38880,183
11/09/2007,14:00:00,38880,38905,38845,38860,315
11/09/2007,14:20:00,38865,38880,38825,38865,161
11/09/2007,14:40:00,38865,38865,38760,38780,482
11/09/2007,15:00:00,38780,38820,38750,38760,328
11/09/2007,15:20:00,38765,38800,38730,38755,524
11/09/2007,15:40:00,38760,38855,38760,38820,699
11/09/2007,16:00:00,38820,38840,38730,38780,744
11/09/2007,16:20:00,38775,38930,38765,38895,1003
11/09/2007,16:40:00,38900,38975,38890,38920,923
11/09/2007,17:00:00,38925,38930,38870,38895,635
11/09/2007,17:20:00,38895,38945,38790,38820,967
12/09/2007,09:00:00,38865,38920,38775,38825,996
12/09/2007,09:20:00,38820,38945,38790,38925,800
12/09/2007,09:40:00,38925,38965,38900,38910,482
12/09/2007,10:00:00,38910,38940,38865,38865,448
12/09/2007,10:20:00,38870,38885,38795,38805,475
12/09/2007,10:40:00,38805,38855,38755,38800,584
12/09/2007,11:00:00,38800,38825,38765,38765,408
12/09/2007,11:20:00,38765,38780,38720,38780,544
12/09/2007,11:40:00,38775,38845,38775,38830,296
12/09/2007,12:00:00,38830,38835,38790,38835,164
12/09/2007,12:20:00,38840,38845,38795,38835,195
12/09/2007,12:40:00,38835,38895,38835,38870,245
12/09/2007,13:00:00,38860,38880,38825,38840,172
12/09/2007,13:20:00,38840,38840,38770,38780,261
12/09/2007,13:40:00,38780,38800,38750,38775,338
12/09/2007,14:00:00,38770,38775,38645,38645,500
12/09/2007,14:20:00,38640,38690,38630,38680,547
12/09/2007,14:40:00,38680,38745,38680,38690,400
12/09/2007,15:00:00,38690,38715,38640,38680,348
12/09/2007,15:20:00,38690,38745,38660,38700,426
12/09/2007,15:40:00,38700,38820,38695,38820,370
12/09/2007,16:00:00,38815,38825,38755,38780,520
12/09/2007,16:20:00,38790,38975,38790,38975,1315
12/09/2007,16:40:00,38970,38990,38875,38875,782
12/09/2007,17:00:00,38880,39055,38850,39035,893
12/09/2007,17:20:00,39035,39120,39025,39070,968
13/09/2007,09:00:00,38950,38995,38885,38890,720
13/09/2007,09:20:00,38890,38985,38870,38880,591
13/09/2007,09:40:00,38885,38890,38815,38825,584
13/09/2007,10:00:00,38820,38845,38725,38740,679
13/09/2007,10:20:00,38740,38810,38740,38800,481
13/09/2007,10:40:00,38795,38845,38780,38795,408
13/09/2007,11:00:00,38800,38825,38775,38810,311
13/09/2007,11:20:00,38810,38835,38795,38820,179
13/09/2007,11:40:00,38820,38850,38815,38830,229
13/09/2007,12:00:00,38830,38830,38780,38805,204
13/09/2007,12:20:00,38810,38860,38800,38815,333
13/09/2007,12:40:00,38820,38840,38800,38835,204
13/09/2007,13:00:00,38835,38840,38815,38840,157
13/09/2007,13:20:00,38835,38880,38805,38870,228
13/09/2007,13:40:00,38870,38970,38860,38960,659
13/09/2007,14:00:00,38955,39095,38935,39015,878
13/09/2007,14:20:00,39015,39160,39010,39115,707
13/09/2007,14:40:00,39125,39290,39125,39240,1168
13/09/2007,15:00:00,39240,39355,39235,39345,899
13/09/2007,15:20:00,39340,39390,39275,39290,744
13/09/2007,15:40:00,39290,39320,39200,39265,822
13/09/2007,16:00:00,39265,39300,39220,39280,615
13/09/2007,16:20:00,39280,39370,39255,39345,857
13/09/2007,16:40:00,39340,39360,39295,39325,577
13/09/2007,17:00:00,39335,39475,39325,39435,1026
13/09/2007,17:20:00,39440,39475,39360,39365,1104
14/09/2007,09:00:00,39215,39300,39165,39275,942
14/09/2007,09:20:00,39270,39300,39185,39215,772
14/09/2007,09:40:00,39220,39240,39125,39135,818
14/09/2007,10:00:00,39130,39130,39045,39105,1028
14/09/2007,10:20:00,39100,39170,39080,39170,367
14/09/2007,10:40:00,39170,39190,39135,39150,479
14/09/2007,11:00:00,39155,39160,39115,39140,319
14/09/2007,11:20:00,39135,39175,38965,39040,944
14/09/2007,11:40:00,39040,39110,39030,39090,529
14/09/2007,12:00:00,39090,39140,39070,39095,341
14/09/2007,12:20:00,39085,39095,39040,39085,276
14/09/2007,12:40:00,39085,39120,38960,38985,644
14/09/2007,13:00:00,38980,38980,38880,38915,641
14/09/2007,13:20:00,38920,38965,38920,38940,273
14/09/2007,13:40:00,38945,39010,38925,39000,319
14/09/2007,14:00:00,39000,39015,38960,39005,201
14/09/2007,14:20:00,39010,39015,38820,38890,964
14/09/2007,14:40:00,38890,38900,38820,38885,568
14/09/2007,15:00:00,38885,38920,38850,38890,520
14/09/2007,15:20:00,38890,38930,38770,38845,784
14/09/2007,15:40:00,38850,38980,38835,38935,799
14/09/2007,16:00:00,38940,39125,38940,39090,1294
14/09/2007,16:20:00,39090,39150,39065,39115,718
14/09/2007,16:40:00,39115,39190,39090,39115,637
14/09/2007,17:00:00,39120,39165,39065,39100,604
14/09/2007,17:20:00,39100,39100,39020,39085,840
17/09/2007,09:00:00,38950,38995,38685,38695,1233
17/09/2007,09:20:00,38690,38760,38675,38720,823
17/09/2007,09:40:00,38725,38735,38615,38635,750
17/09/2007,10:00:00,38645,38725,38605,38700,917
17/09/2007,10:20:00,38705,38705,38585,38590,544
17/09/2007,10:40:00,38595,38655,38555,38600,604
17/09/2007,11:00:00,38600,38640,38580,38610,318
17/09/2007,11:20:00,38605,38605,38535,38540,487
17/09/2007,11:40:00,38545,38590,38455,38565,833
17/09/2007,12:00:00,38555,38560,38465,38530,521
17/09/2007,12:20:00,38520,38590,38505,38580,374
17/09/2007,12:40:00,38590,38610,38565,38580,488
17/09/2007,13:00:00,38585,38635,38580,38615,221
17/09/2007,13:20:00,38615,38615,38550,38560,213
17/09/2007,13:40:00,38560,38615,38545,38600,190
17/09/2007,14:00:00,38605,38680,38605,38655,584
17/09/2007,14:20:00,38650,38655,38565,38590,350
17/09/2007,14:40:00,38590,38690,38590,38680,1012
17/09/2007,15:00:00,38675,38750,38675,38750,727
17/09/2007,15:20:00,38755,38850,38755,38815,1183
17/09/2007,15:40:00,38815,38835,38720,38750,1123
17/09/2007,16:00:00,38755,38910,38755,38880,1535
17/09/2007,16:20:00,38880,38885,38690,38710,1390
17/09/2007,16:40:00,38710,38740,38655,38695,731
17/09/2007,17:00:00,38700,38760,38690,38720,874
17/09/2007,17:20:00,38725,38740,38655,38685,834
18/09/2007,09:00:00,38480,38770,38415,38750,1885
18/09/2007,09:20:00,38750,38760,38630,38665,1329
18/09/2007,09:40:00,38665,38830,38665,38785,1027
18/09/2007,10:00:00,38795,38845,38715,38845,1126
18/09/2007,10:20:00,38845,38875,38795,38810,982
18/09/2007,10:40:00,38810,38835,38775,38790,645
18/09/2007,11:00:00,38785,38870,38770,38830,810
18/09/2007,11:20:00,38825,38895,38810,38875,563
18/09/2007,11:40:00,38875,38885,38815,38815,415
18/09/2007,12:00:00,38815,38830,38765,38820,781
18/09/2007,12:20:00,38815,38830,38725,38760,619
18/09/2007,12:40:00,38755,38815,38750,38780,258
18/09/2007,13:00:00,38780,38820,38765,38815,965
18/09/2007,13:20:00,38810,38835,38795,38810,193
18/09/2007,13:40:00,38815,38835,38790,38810,207
18/09/2007,14:00:00,38815,39120,38800,39110,2357
18/09/2007,14:20:00,39110,39325,39085,39305,1761
18/09/2007,14:40:00,39305,39305,39185,39230,1130
18/09/2007,15:00:00,39220,39290,39200,39265,649
18/09/2007,15:20:00,39270,39335,39220,39230,1221
18/09/2007,15:40:00,39225,39235,39120,39195,1341
18/09/2007,16:00:00,39190,39260,39175,39240,879
18/09/2007,16:20:00,39240,39340,39235,39270,1119
18/09/2007,16:40:00,39265,39420,39265,39405,901
18/09/2007,17:00:00,39400,39460,39365,39400,1193
18/09/2007,17:20:00,39395,39430,39365,39380,1127
18/09/2007,17:40:00,39385,39385,39385,39385,5
19/09/2007,09:00:00,39900,40310,39900,40220,2855
19/09/2007,09:20:00,40220,40265,40100,40130,1700
19/09/2007,09:40:00,40130,40150,40050,40100,1267
19/09/2007,10:00:00,40095,40150,40045,40105,1494
19/09/2007,10:20:00,40110,40130,40070,40115,1697
19/09/2007,10:40:00,40115,40125,40040,40070,945
19/09/2007,11:00:00,40065,40065,39990,40010,1102
19/09/2007,11:20:00,40010,40095,39985,40055,652
19/09/2007,11:40:00,40055,40140,40050,40135,407
19/09/2007,12:00:00,40135,40180,40115,40160,470
19/09/2007,12:20:00,40165,40200,40145,40160,370
19/09/2007,12:40:00,40160,40165,40110,40150,611
19/09/2007,13:00:00,40145,40195,40145,40180,293
19/09/2007,13:20:00,40175,40200,40080,40120,1074
19/09/2007,13:40:00,40115,40125,40055,40080,480
19/09/2007,14:00:00,40075,40075,40005,40050,577
19/09/2007,14:20:00,40050,40170,40035,40135,1165
19/09/2007,14:40:00,40135,40270,40110,40220,4417
19/09/2007,15:00:00,40220,40250,40180,40210,896
19/09/2007,15:20:00,40205,40240,40160,40175,701
19/09/2007,15:40:00,40170,40280,40170,40260,1010
19/09/2007,16:00:00,40260,40280,40205,40250,1314
19/09/2007,16:20:00,40250,40305,40245,40270,1352
19/09/2007,16:40:00,40270,40385,40260,40355,882
19/09/2007,17:00:00,40360,40440,40335,40420,1025
19/09/2007,17:20:00,40425,40425,40255,40265,1530
20/09/2007,09:00:00,40120,40140,39995,40050,1591
20/09/2007,09:20:00,40050,40155,40045,40140,836
20/09/2007,09:40:00,40140,40165,40025,40025,937
20/09/2007,10:00:00,40030,40045,39965,39970,931
20/09/2007,10:20:00,39965,40015,39915,40010,985
20/09/2007,10:40:00,40005,40020,39930,40010,570
20/09/2007,11:00:00,40015,40060,39955,39965,651
20/09/2007,11:20:00,39975,40030,39950,39985,1382
20/09/2007,11:40:00,39985,40030,39935,39940,548
20/09/2007,12:00:00,39940,39955,39870,39880,820
20/09/2007,12:20:00,39885,39945,39880,39910,594
20/09/2007,12:40:00,39915,39945,39915,39935,251
20/09/2007,13:00:00,39940,39940,39885,39890,469
20/09/2007,13:20:00,39890,39930,39885,39910,688
20/09/2007,13:40:00,39910,39920,39870,39900,313
20/09/2007,14:00:00,39905,40050,39900,39925,1460
20/09/2007,14:20:00,39925,40015,39885,40000,849
20/09/2007,14:40:00,40005,40045,39995,40015,659
20/09/2007,15:00:00,40015,40045,39985,40010,355
20/09/2007,15:20:00,40010,40020,39970,39995,551
20/09/2007,15:40:00,39990,40010,39920,39995,1247
20/09/2007,16:00:00,39990,40080,39975,40000,793
20/09/2007,16:20:00,39995,40015,39905,39930,645
20/09/2007,16:40:00,39925,40000,39890,39905,792
20/09/2007,17:00:00,39900,40030,39900,39985,970
20/09/2007,17:20:00,39985,40040,39955,39960,1482
21/09/2007,09:00:00,39900,39940,39900,39935,78
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/07/2007,09:00:00,41840,41900,41715,41720,1343
23/07/2007,09:30:00,41720,41730,41575,41725,1542
23/07/2007,10:00:00,41725,41770,41665,41730,895
23/07/2007,10:30:00,41735,41785,41665,41765,729
23/07/2007,11:00:00,41765,41835,41765,41800,701
23/07/2007,11:30:00,41795,41855,41755,41810,527
23/07/2007,12:00:00,41805,41805,41700,41705,397
23/07/2007,12:30:00,41710,41820,41710,41805,321
23/07/2007,13:00:00,41805,41900,41780,41865,320
23/07/2007,13:30:00,41865,41930,41865,41880,452
23/07/2007,14:00:00,41875,41915,41855,41865,342
23/07/2007,14:30:00,41865,41920,41860,41920,281
23/07/2007,15:00:00,41915,41960,41905,41945,623
23/07/2007,15:30:00,41945,41965,41870,41890,1506
23/07/2007,16:00:00,41900,41940,41780,41870,961
23/07/2007,16:30:00,41880,41955,41855,41955,604
23/07/2007,17:00:00,41960,42040,41925,42035,1191
23/07/2007,17:30:00,42035,42050,42015,42050,151
24/07/2007,09:00:00,41920,41995,41865,41955,1238
24/07/2007,09:30:00,41940,41975,41910,41920,723
24/07/2007,10:00:00,41925,42020,41895,41980,750
24/07/2007,10:30:00,41975,42035,41920,42035,576
24/07/2007,11:00:00,42035,42040,41940,41950,647
24/07/2007,11:30:00,41955,42035,41945,41975,578
24/07/2007,12:00:00,41975,41975,41820,41840,1078
24/07/2007,12:30:00,41840,41865,41775,41810,687
24/07/2007,13:00:00,41810,41810,41705,41775,486
24/07/2007,13:30:00,41770,41780,41395,41610,1466
24/07/2007,14:00:00,41620,41700,41580,41600,1215
24/07/2007,14:30:00,41590,41590,41455,41470,1172
24/07/2007,15:00:00,41470,41540,41420,41485,901
24/07/2007,15:30:00,41480,41495,41370,41435,1625
24/07/2007,16:00:00,41430,41450,41290,41400,1398
24/07/2007,16:30:00,41400,41510,41340,41500,1548
24/07/2007,17:00:00,41505,41505,41195,41215,2220
24/07/2007,17:30:00,41215,41235,41165,41170,541
25/07/2007,09:00:00,41000,41075,40920,40940,2406
25/07/2007,09:30:00,40940,40980,40850,40860,1408
25/07/2007,10:00:00,40855,40950,40800,40855,1506
25/07/2007,10:30:00,40870,41020,40830,40975,1147
25/07/2007,11:00:00,40970,41030,40920,40935,753
25/07/2007,11:30:00,40935,41025,40915,40970,535
25/07/2007,12:00:00,40970,41085,40970,41065,460
25/07/2007,12:30:00,41060,41135,41060,41065,545
25/07/2007,13:00:00,41060,41160,41040,41145,417
25/07/2007,13:30:00,41145,41190,41125,41150,305
25/07/2007,14:00:00,41160,41240,41160,41225,436
25/07/2007,14:30:00,41225,41295,41205,41210,1006
25/07/2007,15:00:00,41205,41205,41140,41170,619
25/07/2007,15:30:00,41165,41210,41090,41150,980
25/07/2007,16:00:00,41150,41150,40900,40975,1695
25/07/2007,16:30:00,40965,40980,40500,40830,3765
25/07/2007,17:00:00,40820,40940,40710,40780,2428
25/07/2007,17:30:00,40770,40865,40750,40865,459
26/07/2007,09:00:00,40900,40955,40840,40940,1947
26/07/2007,09:30:00,40950,41025,40905,40905,1115
26/07/2007,10:00:00,40905,41020,40765,40800,1409
26/07/2007,10:30:00,40795,40815,40685,40805,1619
26/07/2007,11:00:00,40800,40895,40795,40885,749
26/07/2007,11:30:00,40885,40935,40820,40820,607
26/07/2007,12:00:00,40820,40835,40695,40785,1292
26/07/2007,12:30:00,40790,40790,40610,40635,1353
26/07/2007,13:00:00,40635,40665,40320,40410,1934
26/07/2007,13:30:00,40420,40440,40170,40335,2052
26/07/2007,14:00:00,40330,40400,40280,40400,1017
26/07/2007,14:30:00,40360,40375,40100,40165,2154
26/07/2007,15:00:00,40170,40345,40105,40275,1502
26/07/2007,15:30:00,40275,40375,40120,40320,1842
26/07/2007,16:00:00,40300,40510,40180,40370,2170
26/07/2007,16:30:00,40375,40420,40270,40335,1248
26/07/2007,17:00:00,40325,40330,39880,39930,3561
26/07/2007,17:30:00,39925,39965,39850,39895,1677
27/07/2007,09:00:00,39815,39815,39565,39750,2676
27/07/2007,09:30:00,39750,39990,39665,39910,1995
27/07/2007,10:00:00,39910,39960,39690,39960,2223
27/07/2007,10:30:00,39960,40270,39945,40195,2893
27/07/2007,11:00:00,40205,40225,40000,40000,1607
27/07/2007,11:30:00,40005,40120,39985,39985,979
27/07/2007,12:00:00,39990,40070,39870,40030,1369
27/07/2007,12:30:00,40035,40180,39995,40055,1192
27/07/2007,13:00:00,40055,40065,39640,39640,2102
27/07/2007,13:30:00,39635,39855,39605,39855,1587
27/07/2007,14:00:00,39850,39895,39780,39800,808
27/07/2007,14:30:00,39800,40085,39800,39895,2218
27/07/2007,15:00:00,39900,40105,39895,40085,968
27/07/2007,15:30:00,40075,40085,39845,39985,1802
27/07/2007,16:00:00,39990,40220,39935,40075,2308
27/07/2007,16:30:00,40085,40165,39800,39900,1727
27/07/2007,17:00:00,39900,40055,39780,39835,1782
27/07/2007,17:30:00,39830,39850,39755,39800,441
30/07/2007,09:00:00,39950,40040,39770,40020,1456
30/07/2007,09:30:00,40025,40085,39965,40000,969
30/07/2007,10:00:00,40005,40010,39895,39965,808
30/07/2007,10:30:00,39965,39965,39760,39770,911
30/07/2007,11:00:00,39775,39845,39680,39845,953
30/07/2007,11:30:00,39845,39855,39755,39830,380
30/07/2007,12:00:00,39830,39905,39800,39820,868
30/07/2007,12:30:00,39820,39820,39600,39775,1421
30/07/2007,13:00:00,39770,39880,39710,39725,624
30/07/2007,13:30:00,39725,39785,39675,39695,269
30/07/2007,14:00:00,39680,39820,39630,39795,782
30/07/2007,14:30:00,39805,39935,39795,39865,560
30/07/2007,15:00:00,39865,39955,39865,39920,419
30/07/2007,15:30:00,39915,39975,39790,39925,538
30/07/2007,16:00:00,40005,40030,39875,39965,1323
30/07/2007,16:30:00,39965,39965,39795,39795,1246
30/07/2007,17:00:00,39805,39870,39710,39775,1414
30/07/2007,17:30:00,39760,39775,39730,39745,525
31/07/2007,09:00:00,40080,40185,40005,40095,1884
31/07/2007,09:30:00,40090,40190,40055,40145,1123
31/07/2007,10:00:00,40145,40220,40130,40210,963
31/07/2007,10:30:00,40205,40385,40205,40375,1337
31/07/2007,11:00:00,40375,40420,40330,40375,1177
31/07/2007,11:30:00,40375,40440,40335,40420,462
31/07/2007,12:00:00,40420,40430,40345,40350,517
31/07/2007,12:30:00,40350,40420,40350,40415,267
31/07/2007,13:00:00,40415,40470,40405,40455,758
31/07/2007,13:30:00,40455,40485,40435,40460,507
31/07/2007,14:00:00,40470,40475,40425,40450,302
31/07/2007,14:30:00,40450,40500,40340,40380,1231
31/07/2007,15:00:00,40375,40425,40335,40380,725
31/07/2007,15:30:00,40385,40385,40305,40380,1075
31/07/2007,16:00:00,40385,40470,40295,40295,1881
31/07/2007,16:30:00,40310,40360,40150,40265,2116
31/07/2007,17:00:00,40260,40480,40235,40450,1909
31/07/2007,17:30:00,40450,40495,40450,40490,544
01/08/2007,09:00:00,39705,39755,39515,39695,3498
01/08/2007,09:30:00,39685,39705,39580,39615,1456
01/08/2007,10:00:00,39615,39680,39480,39525,1540
01/08/2007,10:30:00,39530,39530,39355,39465,1564
01/08/2007,11:00:00,39465,39550,39410,39535,675
01/08/2007,11:30:00,39535,39725,39490,39695,1289
01/08/2007,12:00:00,39700,39750,39580,39685,1215
01/08/2007,12:30:00,39690,39700,39590,39675,695
01/08/2007,13:00:00,39685,39790,39680,39725,1260
01/08/2007,13:30:00,39720,39770,39655,39725,700
01/08/2007,14:00:00,39725,39830,39665,39825,1202
01/08/2007,14:30:00,39830,39900,39795,39870,1372
01/08/2007,15:00:00,39870,39870,39780,39795,495
01/08/2007,15:30:00,39790,39960,39680,39840,2720
01/08/2007,16:00:00,39835,39995,39815,39900,2920
01/08/2007,16:30:00,39900,39945,39675,39685,2273
01/08/2007,17:00:00,39680,39775,39540,39555,2244
01/08/2007,17:30:00,39550,39670,39550,39660,602
02/08/2007,09:00:00,39905,39960,39705,39745,2419
02/08/2007,09:30:00,39745,39860,39710,39830,1718
02/08/2007,10:00:00,39830,39830,39700,39750,953
02/08/2007,10:30:00,39750,39810,39715,39715,627
02/08/2007,11:00:00,39715,39745,39655,39695,858
02/08/2007,11:30:00,39700,39765,39675,39720,400
02/08/2007,12:00:00,39725,39805,39705,39795,658
02/08/2007,12:30:00,39795,39805,39720,39740,533
02/08/2007,13:00:00,39740,39900,39725,39885,496
02/08/2007,13:30:00,39885,39900,39805,39840,443
02/08/2007,14:00:00,39845,39880,39830,39860,364
02/08/2007,14:30:00,39860,39970,39860,39945,738
02/08/2007,15:00:00,39935,39955,39840,39860,2385
02/08/2007,15:30:00,39865,39985,39850,39960,1594
02/08/2007,16:00:00,39965,39970,39845,39920,1629
02/08/2007,16:30:00,39925,39995,39895,39905,1295
02/08/2007,17:00:00,39905,39930,39775,39920,2079
02/08/2007,17:30:00,39925,39930,39880,39900,247
03/08/2007,09:00:00,39975,40045,39910,40040,1362
03/08/2007,09:30:00,40045,40075,39895,39915,1192
03/08/2007,10:00:00,39900,39995,39900,39965,596
03/08/2007,10:30:00,39965,39975,39915,39965,991
03/08/2007,11:00:00,39965,40040,39960,39985,670
03/08/2007,11:30:00,39985,40010,39945,39970,208
03/08/2007,12:00:00,39970,40020,39970,39995,303
03/08/2007,12:30:00,39995,40015,39950,40000,195
03/08/2007,13:00:00,40000,40020,39970,40010,177
03/08/2007,13:30:00,40010,40080,40010,40025,371
03/08/2007,14:00:00,40025,40115,40000,40110,487
03/08/2007,14:30:00,40110,40110,39870,39920,2040
03/08/2007,15:00:00,39920,39935,39815,39860,619
03/08/2007,15:30:00,39855,39930,39670,39685,1742
03/08/2007,16:00:00,39685,39695,39495,39655,2362
03/08/2007,16:30:00,39655,39695,39465,39595,1641
03/08/2007,17:00:00,39590,39715,39535,39575,1764
03/08/2007,17:30:00,39575,39620,39550,39620,236
06/08/2007,09:00:00,39350,39350,39175,39265,2329
06/08/2007,09:30:00,39270,39430,39255,39420,1231
06/08/2007,10:00:00,39420,39480,39310,39365,902
06/08/2007,10:30:00,39360,39400,39330,39390,739
06/08/2007,11:00:00,39390,39525,39355,39485,871
06/08/2007,11:30:00,39485,39560,39460,39555,668
06/08/2007,12:00:00,39560,39600,39510,39550,588
06/08/2007,12:30:00,39550,39595,39520,39550,443
06/08/2007,13:00:00,39560,39575,39525,39550,224
06/08/2007,13:30:00,39550,39565,39465,39545,510
06/08/2007,14:00:00,39555,39570,39495,39555,489
06/08/2007,14:30:00,39555,39565,39515,39555,454
06/08/2007,15:00:00,39555,39575,39520,39520,339
06/08/2007,15:30:00,39525,39565,39320,39490,2430
06/08/2007,16:00:00,39490,39500,39320,39360,2154
06/08/2007,16:30:00,39355,39450,39245,39330,1725
06/08/2007,17:00:00,39330,39360,39225,39355,1692
06/08/2007,17:30:00,39355,39355,39300,39305,346
07/08/2007,09:00:00,39700,39790,39630,39675,2448
07/08/2007,09:30:00,39675,39700,39615,39665,779
07/08/2007,10:00:00,39665,39730,39655,39700,600
07/08/2007,10:30:00,39700,39820,39685,39810,706
07/08/2007,11:00:00,39810,39820,39765,39790,418
07/08/2007,11:30:00,39790,39840,39775,39830,397
07/08/2007,12:00:00,39830,39845,39790,39795,493
07/08/2007,12:30:00,39800,39860,39800,39845,511
07/08/2007,13:00:00,39845,39865,39825,39830,306
07/08/2007,13:30:00,39825,39890,39820,39875,404
07/08/2007,14:00:00,39870,39920,39850,39910,516
07/08/2007,14:30:00,39910,39910,39735,39775,3701
07/08/2007,15:00:00,39780,39780,39700,39740,877
07/08/2007,15:30:00,39735,39830,39680,39830,1855
07/08/2007,16:00:00,39830,39945,39820,39880,1554
07/08/2007,16:30:00,39875,39900,39830,39885,884
07/08/2007,17:00:00,39885,40125,39885,40075,1808
07/08/2007,17:30:00,40065,40115,40010,40020,460
08/08/2007,09:00:00,40220,40385,40160,40305,1855
08/08/2007,09:30:00,40305,40340,40280,40335,778
08/08/2007,10:00:00,40335,40335,40280,40280,521
08/08/2007,10:30:00,40280,40285,40190,40200,726
08/08/2007,11:00:00,40195,40225,40145,40205,700
08/08/2007,11:30:00,40205,40265,40165,40230,461
08/08/2007,12:00:00,40230,40320,40230,40300,356
08/08/2007,12:30:00,40305,40325,40285,40295,352
08/08/2007,13:00:00,40295,40370,40295,40365,316
08/08/2007,13:30:00,40360,40395,40340,40390,312
08/08/2007,14:00:00,40385,40395,40330,40340,358
08/08/2007,14:30:00,40340,40380,40265,40265,443
08/08/2007,15:00:00,40270,40295,40255,40280,458
08/08/2007,15:30:00,40280,40385,40270,40365,1241
08/08/2007,16:00:00,40365,40580,40355,40540,2101
08/08/2007,16:30:00,40540,40835,40535,40835,1788
08/08/2007,17:00:00,40830,40890,40760,40860,1496
08/08/2007,17:30:00,40855,40860,40750,40765,382
09/08/2007,09:00:00,40660,40710,40580,40590,1459
09/08/2007,09:30:00,40590,40705,40545,40635,1329
09/08/2007,10:00:00,40635,40660,40520,40560,996
09/08/2007,10:30:00,40560,40600,40460,40535,1416
09/08/2007,11:00:00,40530,40615,40420,40555,1424
09/08/2007,11:30:00,40555,40660,40520,40590,1186
09/08/2007,12:00:00,40590,40675,40580,40610,900
09/08/2007,12:30:00,40605,40665,40450,40465,1105
09/08/2007,13:00:00,40460,40585,40385,40395,1551
09/08/2007,13:30:00,40395,40525,40395,40510,942
09/08/2007,14:00:00,40510,40610,40450,40485,1200
09/08/2007,14:30:00,40485,40555,40200,40215,2626
09/08/2007,15:00:00,40205,40290,40095,40220,2394
09/08/2007,15:30:00,40220,40300,40070,40225,2597
09/08/2007,16:00:00,40220,40420,40195,40400,2144
09/08/2007,16:30:00,40395,40545,40285,40360,3263
09/08/2007,17:00:00,40360,40465,40240,40265,2000
09/08/2007,17:30:00,40265,40330,40245,40320,346
10/08/2007,09:00:00,39950,39950,39540,39640,2565
10/08/2007,09:30:00,39640,39710,39555,39620,1832
10/08/2007,10:00:00,39610,39825,39570,39800,1624
10/08/2007,10:30:00,39800,39845,39695,39740,1419
10/08/2007,11:00:00,39740,39810,39630,39665,821
10/08/2007,11:30:00,39665,39670,39525,39535,891
10/08/2007,12:00:00,39540,39555,39310,39410,1862
10/08/2007,12:30:00,39415,39425,39065,39240,2546
10/08/2007,13:00:00,39240,39245,39010,39055,1625
10/08/2007,13:30:00,39055,39165,38935,38970,1726
10/08/2007,14:00:00,38975,39255,38955,39175,2085
10/08/2007,14:30:00,39170,39240,39065,39185,1813
10/08/2007,15:00:00,39185,39410,39165,39315,1790
10/08/2007,15:30:00,39315,39350,39085,39275,2920
10/08/2007,16:00:00,39275,39350,39045,39080,1555
10/08/2007,16:30:00,39075,39210,38925,39160,2037
10/08/2007,17:00:00,39150,39365,39140,39215,2399
10/08/2007,17:30:00,39220,39225,39115,39130,532
13/08/2007,09:00:00,39545,39625,39420,39505,1837
13/08/2007,09:30:00,39515,39660,39510,39580,1227
13/08/2007,10:00:00,39580,39620,39530,39535,727
13/08/2007,10:30:00,39535,39535,39430,39465,935
13/08/2007,11:00:00,39465,39470,39380,39410,998
13/08/2007,11:30:00,39420,39420,39320,39330,653
13/08/2007,12:00:00,39330,39395,39330,39350,424
13/08/2007,12:30:00,39350,39410,39325,39365,330
13/08/2007,13:00:00,39365,39455,39365,39415,277
13/08/2007,13:30:00,39425,39595,39410,39570,446
13/08/2007,14:00:00,39575,39645,39565,39585,750
13/08/2007,14:30:00,39585,39725,39575,39710,1328
13/08/2007,15:00:00,39710,39810,39690,39760,832
13/08/2007,15:30:00,39760,39820,39635,39690,1060
13/08/2007,16:00:00,39685,39780,39675,39765,1031
13/08/2007,16:30:00,39765,39770,39655,39710,874
13/08/2007,17:00:00,39710,39775,39595,39735,1323
13/08/2007,17:30:00,39735,39760,39715,39730,230
14/08/2007,09:00:00,39690,39690,39330,39470,1245
14/08/2007,09:30:00,39470,39600,39430,39510,856
14/08/2007,10:00:00,39510,39565,39490,39495,513
14/08/2007,10:30:00,39500,39520,39450,39515,453
14/08/2007,11:00:00,39525,39615,39515,39590,687
14/08/2007,11:30:00,39590,39710,39590,39635,1049
14/08/2007,12:00:00,39640,39720,39625,39675,693
14/08/2007,12:30:00,39670,39680,39580,39650,662
14/08/2007,13:00:00,39655,39705,39615,39690,267
14/08/2007,13:30:00,39690,39710,39645,39655,173
14/08/2007,14:00:00,39655,39690,39625,39660,749
14/08/2007,14:30:00,39675,39880,39630,39865,1463
14/08/2007,15:00:00,39870,39915,39840,39910,806
14/08/2007,15:30:00,39910,39980,39835,39890,1843
14/08/2007,16:00:00,39890,39915,39640,39680,2062
14/08/2007,16:30:00,39675,39750,39570,39610,1648
14/08/2007,17:00:00,39610,39610,39300,39460,2651
14/08/2007,17:30:00,39460,39540,39410,39520,366
16/08/2007,09:00:00,38650,38770,38500,38725,2712
16/08/2007,09:30:00,38720,38875,38635,38855,1604
16/08/2007,10:00:00,38850,38865,38660,38745,1572
16/08/2007,10:30:00,38745,38790,38680,38730,1014
16/08/2007,11:00:00,38730,38790,38475,38515,2343
16/08/2007,11:30:00,38520,38640,38460,38590,2183
16/08/2007,12:00:00,38590,38640,38560,38600,803
16/08/2007,12:30:00,38600,38605,38390,38515,1781
16/08/2007,13:00:00,38510,38530,38370,38400,1097
16/08/2007,13:30:00,38400,38530,38300,38380,1878
16/08/2007,14:00:00,38380,38485,38305,38470,1346
16/08/2007,14:30:00,38470,38580,38375,38530,1457
16/08/2007,15:00:00,38525,38525,38410,38470,1128
16/08/2007,15:30:00,38475,38650,38415,38415,2826
16/08/2007,16:00:00,38420,38435,38195,38195,3269
16/08/2007,16:30:00,38195,38360,38135,38235,2706
16/08/2007,17:00:00,38235,38310,38060,38140,2565
16/08/2007,17:30:00,38140,38180,38105,38155,789
17/08/2007,09:00:00,37840,38330,37710,38330,3122
17/08/2007,09:30:00,38325,38505,38235,38440,3173
17/08/2007,10:00:00,38430,38460,38290,38395,2188
17/08/2007,10:30:00,38380,38390,38255,38310,1495
17/08/2007,11:00:00,38310,38400,38200,38260,998
17/08/2007,11:30:00,38255,38265,38085,38170,1307
17/08/2007,12:00:00,38175,38225,38040,38065,725
17/08/2007,12:30:00,38065,38205,38065,38125,1009
17/08/2007,13:00:00,38115,38135,37940,37950,653
17/08/2007,13:30:00,37950,38175,37945,38175,848
17/08/2007,14:00:00,38175,38935,38100,38880,4018
17/08/2007,14:30:00,38880,39290,38875,38940,3571
17/08/2007,15:00:00,38950,39165,38905,39075,1755
17/08/2007,15:30:00,39070,39175,38860,38895,2068
17/08/2007,16:00:00,38870,38970,38730,38750,2401
17/08/2007,16:30:00,38740,38780,38500,38665,2592
17/08/2007,17:00:00,38675,38920,38665,38845,2239
17/08/2007,17:30:00,38835,38890,38750,38860,564
20/08/2007,09:00:00,39190,39190,39000,39160,1854
20/08/2007,09:30:00,39155,39295,39155,39290,1465
20/08/2007,10:00:00,39290,39305,39160,39170,976
20/08/2007,10:30:00,39165,39225,39130,39170,778
20/08/2007,11:00:00,39180,39245,39105,39210,855
20/08/2007,11:30:00,39215,39225,39120,39140,551
20/08/2007,12:00:00,39140,39145,39065,39130,634
20/08/2007,12:30:00,39135,39200,39135,39155,393
20/08/2007,13:00:00,39150,39225,39120,39220,290
20/08/2007,13:30:00,39220,39225,39180,39190,270
20/08/2007,14:00:00,39190,39300,39180,39250,573
20/08/2007,14:30:00,39250,39280,39170,39250,582
20/08/2007,15:00:00,39250,39275,39190,39230,371
20/08/2007,15:30:00,39220,39260,39040,39105,2045
20/08/2007,16:00:00,39105,39185,39085,39085,1325
20/08/2007,16:30:00,39080,39155,39025,39120,1007
20/08/2007,17:00:00,39130,39135,39005,39070,1255
20/08/2007,17:30:00,39065,39105,39030,39050,323
21/08/2007,09:00:00,39150,39230,38905,38955,1799
21/08/2007,09:30:00,38950,39000,38915,38955,1659
21/08/2007,10:00:00,38955,38985,38825,38895,1656
21/08/2007,10:30:00,38895,38935,38875,38905,602
21/08/2007,11:00:00,38910,39005,38860,39000,837
21/08/2007,11:30:00,39005,39105,38995,39015,1150
21/08/2007,12:00:00,39015,39030,38950,38965,602
21/08/2007,12:30:00,38970,39130,38890,39120,1055
21/08/2007,13:00:00,39115,39225,39035,39140,1277
21/08/2007,13:30:00,39140,39265,39095,39240,1139
21/08/2007,14:00:00,39240,39310,39100,39140,2019
21/08/2007,14:30:00,39140,39200,39060,39070,863
21/08/2007,15:00:00,39060,39100,38985,39060,1228
21/08/2007,15:30:00,39050,39180,38965,39130,1603
21/08/2007,16:00:00,39115,39140,38975,39030,1315
21/08/2007,16:30:00,39030,39100,39030,39085,991
21/08/2007,17:00:00,39090,39140,38975,39115,1439
21/08/2007,17:30:00,39120,39185,39115,39130,482
22/08/2007,09:00:00,39125,39485,39125,39455,2143
22/08/2007,09:30:00,39455,39495,39425,39450,1247
22/08/2007,10:00:00,39450,39540,39445,39510,1195
22/08/2007,10:30:00,39505,39535,39450,39450,494
22/08/2007,11:00:00,39455,39485,39440,39460,522
22/08/2007,11:30:00,39455,39475,39420,39435,258
22/08/2007,12:00:00,39435,39500,39430,39500,177
22/08/2007,12:30:00,39505,39630,39505,39585,806
22/08/2007,13:00:00,39580,39590,39520,39560,582
22/08/2007,13:30:00,39550,39570,39520,39565,291
22/08/2007,14:00:00,39565,39670,39560,39620,688
22/08/2007,14:30:00,39615,39655,39560,39650,522
22/08/2007,15:00:00,39650,39685,39620,39650,449
22/08/2007,15:30:00,39655,39770,39650,39680,1421
22/08/2007,16:00:00,39675,39765,39640,39725,1033
22/08/2007,16:30:00,39725,39800,39685,39740,760
22/08/2007,17:00:00,39745,39770,39655,39720,1574
22/08/2007,17:30:00,39745,39750,39665,39680,368
23/08/2007,09:00:00,39920,40085,39920,40070,2047
23/08/2007,09:30:00,40070,40100,39985,40000,1252
23/08/2007,10:00:00,40000,40055,40000,40025,807
23/08/2007,10:30:00,40030,40030,39960,39995,902
23/08/2007,11:00:00,39990,40020,39980,40005,419
23/08/2007,11:30:00,40000,40040,39985,40010,253
23/08/2007,12:00:00,40010,40040,39965,40005,338
23/08/2007,12:30:00,40005,40015,39945,39975,270
23/08/2007,13:00:00,39975,39990,39960,39980,122
23/08/2007,13:30:00,39980,39990,39895,39910,545
23/08/2007,14:00:00,39905,39930,39865,39915,548
23/08/2007,14:30:00,39915,39960,39845,39850,441
23/08/2007,15:00:00,39850,39915,39835,39895,554
23/08/2007,15:30:00,39890,39935,39810,39860,1546
23/08/2007,16:00:00,39860,39890,39770,39830,1391
23/08/2007,16:30:00,39830,39920,39815,39915,871
23/08/2007,17:00:00,39910,39920,39810,39880,1261
23/08/2007,17:30:00,39860,39880,39760,39795,488
24/08/2007,09:00:00,39650,39715,39620,39660,1085
24/08/2007,09:30:00,39665,39825,39665,39820,1238
24/08/2007,10:00:00,39825,39845,39785,39805,589
24/08/2007,10:30:00,39805,39825,39775,39785,337
24/08/2007,11:00:00,39785,39790,39735,39775,657
24/08/2007,11:30:00,39780,39800,39750,39780,298
24/08/2007,12:00:00,39780,39840,39775,39780,311
24/08/2007,12:30:00,39780,39810,39760,39775,377
24/08/2007,13:00:00,39775,39870,39765,39840,363
24/08/2007,13:30:00,39840,39850,39810,39810,185
24/08/2007,14:00:00,39815,39865,39815,39830,477
24/08/2007,14:30:00,39850,39985,39850,39950,1324
24/08/2007,15:00:00,39950,39985,39915,39930,475
24/08/2007,15:30:00,39930,39990,39905,39955,703
24/08/2007,16:00:00,39950,40220,39950,40115,2370
24/08/2007,16:30:00,40115,40155,40050,40070,922
24/08/2007,17:00:00,40065,40145,40060,40080,1098
24/08/2007,17:30:00,40080,40085,40005,40020,344
27/08/2007,09:00:00,40180,40215,40140,40155,996
27/08/2007,09:30:00,40155,40160,40085,40090,408
27/08/2007,10:00:00,40090,40230,40090,40215,532
27/08/2007,10:30:00,40210,40230,40150,40155,558
27/08/2007,11:00:00,40155,40175,40135,40150,338
27/08/2007,11:30:00,40150,40160,40125,40125,197
27/08/2007,12:00:00,40125,40130,40090,40110,291
27/08/2007,12:30:00,40115,40150,40100,40135,300
27/08/2007,13:00:00,40140,40165,40135,40150,176
27/08/2007,13:30:00,40155,40160,40125,40140,151
27/08/2007,14:00:00,40140,40165,40135,40155,239
27/08/2007,14:30:00,40160,40160,40125,40125,130
27/08/2007,15:00:00,40130,40140,40115,40125,93
27/08/2007,15:30:00,40120,40125,40025,40075,985
27/08/2007,16:00:00,40085,40135,39970,40000,1329
27/08/2007,16:30:00,40000,40055,39975,40050,815
27/08/2007,17:00:00,40050,40105,39990,40080,1026
27/08/2007,17:30:00,40080,40125,40055,40115,294
28/08/2007,09:00:00,40060,40060,39925,39935,1095
28/08/2007,09:30:00,39935,39970,39855,39890,947
28/08/2007,10:00:00,39885,39950,39830,39865,943
28/08/2007,10:30:00,39865,39910,39815,39835,596
28/08/2007,11:00:00,39840,39855,39785,39830,589
28/08/2007,11:30:00,39840,39895,39825,39870,396
28/08/2007,12:00:00,39870,39895,39825,39840,378
28/08/2007,12:30:00,39835,39895,39835,39845,228
28/08/2007,13:00:00,39835,39865,39825,39840,230
28/08/2007,13:30:00,39840,39855,39790,39800,236
28/08/2007,14:00:00,39795,39795,39705,39750,747
28/08/2007,14:30:00,39755,39775,39690,39690,322
28/08/2007,15:00:00,39690,39690,39635,39660,598
28/08/2007,15:30:00,39660,39725,39610,39635,1136
28/08/2007,16:00:00,39630,39675,39550,39575,1388
28/08/2007,16:30:00,39570,39590,39370,39405,1752
28/08/2007,17:00:00,39405,39410,39180,39260,2581
28/08/2007,17:30:00,39260,39305,39255,39270,651
29/08/2007,09:00:00,39080,39135,38965,39110,1947
29/08/2007,09:30:00,39110,39230,39075,39145,1504
29/08/2007,10:00:00,39150,39170,39045,39155,868
29/08/2007,10:30:00,39155,39270,39140,39270,943
29/08/2007,11:00:00,39270,39580,39235,39520,2568
29/08/2007,11:30:00,39515,39530,39365,39420,1253
29/08/2007,12:00:00,39420,39460,39395,39425,610
29/08/2007,12:30:00,39425,39495,39415,39465,507
29/08/2007,13:00:00,39465,39485,39390,39445,461
29/08/2007,13:30:00,39450,39475,39420,39475,233
29/08/2007,14:00:00,39480,39540,39440,39520,855
29/08/2007,14:30:00,39515,39680,39505,39605,1397
29/08/2007,15:00:00,39605,39655,39570,39645,574
29/08/2007,15:30:00,39640,39690,39490,39500,1745
29/08/2007,16:00:00,39495,39515,39390,39490,1598
29/08/2007,16:30:00,39485,39605,39410,39605,1214
29/08/2007,17:00:00,39600,39675,39595,39610,1424
29/08/2007,17:30:00,39610,39700,39600,39695,304
30/08/2007,09:00:00,39890,39930,39805,39860,1323
30/08/2007,09:30:00,39860,39995,39855,39885,1251
30/08/2007,10:00:00,39880,39900,39780,39820,909
30/08/2007,10:30:00,39820,39880,39800,39870,725
30/08/2007,11:00:00,39860,39920,39835,39885,592
30/08/2007,11:30:00,39885,39905,39715,39725,1102
30/08/2007,12:00:00,39715,39745,39640,39710,997
30/08/2007,12:30:00,39720,39725,39510,39535,663
30/08/2007,13:00:00,39550,39590,39510,39520,443
30/08/2007,13:30:00,39520,39630,39485,39600,451
30/08/2007,14:00:00,39600,39620,39525,39600,625
30/08/2007,14:30:00,39600,39635,39530,39570,880
30/08/2007,15:00:00,39570,39575,39400,39445,1119
30/08/2007,15:30:00,39445,39690,39420,39615,2422
30/08/2007,16:00:00,39620,39750,39590,39730,2427
30/08/2007,16:30:00,39730,39840,39675,39780,1584
30/08/2007,17:00:00,39780,39995,39775,39955,2006
30/08/2007,17:30:00,39950,40010,39945,40010,598
31/08/2007,09:00:00,40155,40220,40080,40080,1164
31/08/2007,09:30:00,40090,40165,40075,40085,1021
31/08/2007,10:00:00,40085,40115,40055,40095,535
31/08/2007,10:30:00,40095,40095,40000,40070,749
31/08/2007,11:00:00,40070,40150,40070,40120,541
31/08/2007,11:30:00,40120,40145,40080,40080,408
31/08/2007,12:00:00,40080,40160,40075,40160,334
31/08/2007,12:30:00,40155,40300,40135,40250,995
31/08/2007,13:00:00,40255,40320,40250,40320,728
31/08/2007,13:30:00,40325,40330,40245,40280,519
31/08/2007,14:00:00,40285,40325,40245,40295,567
31/08/2007,14:30:00,40305,40395,40305,40380,1220
31/08/2007,15:00:00,40385,40390,40320,40325,456
31/08/2007,15:30:00,40320,40420,40300,40365,1165
31/08/2007,16:00:00,40375,40450,40115,40190,2980
31/08/2007,16:30:00,40185,40275,40155,40205,1218
31/08/2007,17:00:00,40205,40365,40100,40305,2162
31/08/2007,17:30:00,40310,40315,40265,40305,368
03/09/2007,09:00:00,40345,40380,40215,40240,898
03/09/2007,09:30:00,40240,40380,40220,40380,580
03/09/2007,10:00:00,40375,40390,40305,40330,546
03/09/2007,10:30:00,40325,40415,40320,40375,522
03/09/2007,11:00:00,40375,40395,40320,40330,234
03/09/2007,11:30:00,40330,40370,40325,40345,172
03/09/2007,12:00:00,40350,40350,40310,40320,165
03/09/2007,12:30:00,40320,40335,40280,40290,135
03/09/2007,13:00:00,40285,40290,40260,40265,145
03/09/2007,13:30:00,40270,40290,40260,40290,68
03/09/2007,14:00:00,40295,40310,40265,40285,216
03/09/2007,14:30:00,40290,40310,40275,40300,59
03/09/2007,15:00:00,40300,40325,40255,40260,226
03/09/2007,15:30:00,40260,40280,40255,40280,182
03/09/2007,16:00:00,40285,40325,40280,40315,241
03/09/2007,16:30:00,40320,40345,40320,40325,125
03/09/2007,17:00:00,40330,40390,40325,40330,538
03/09/2007,17:30:00,40350,40380,40335,40360,229
04/09/2007,09:00:00,40300,40310,40060,40145,1375
04/09/2007,09:30:00,40145,40180,40070,40110,909
04/09/2007,10:00:00,40110,40135,40075,40115,595
04/09/2007,10:30:00,40115,40160,40100,40120,605
04/09/2007,11:00:00,40115,40160,40095,40150,436
04/09/2007,11:30:00,40145,40300,40145,40290,1146
04/09/2007,12:00:00,40295,40350,40270,40280,546
04/09/2007,12:30:00,40280,40280,40185,40205,378
04/09/2007,13:00:00,40200,40230,40185,40205,217
04/09/2007,13:30:00,40200,40215,40160,40170,190
04/09/2007,14:00:00,40165,40190,40145,40160,374
04/09/2007,14:30:00,40165,40250,40160,40200,746
04/09/2007,15:00:00,40200,40215,40195,40215,332
04/09/2007,15:30:00,40215,40320,40190,40305,1115
04/09/2007,16:00:00,40295,40395,40265,40330,1696
04/09/2007,16:30:00,40330,40460,40330,40390,1545
04/09/2007,17:00:00,40395,40445,40365,40420,1074
04/09/2007,17:30:00,40405,40425,40390,40415,258
05/09/2007,09:00:00,40300,40320,40165,40185,1493
05/09/2007,09:30:00,40185,40190,40080,40090,1157
05/09/2007,10:00:00,40090,40210,40085,40190,856
05/09/2007,10:30:00,40185,40215,40130,40140,741
05/09/2007,11:00:00,40135,40135,39920,39950,1536
05/09/2007,11:30:00,39950,39990,39910,39925,819
05/09/2007,12:00:00,39920,39955,39875,39915,730
05/09/2007,12:30:00,39915,39915,39820,39845,618
05/09/2007,13:00:00,39845,39860,39805,39820,640
05/09/2007,13:30:00,39820,39830,39735,39785,865
05/09/2007,14:00:00,39785,39840,39750,39765,860
05/09/2007,14:30:00,39770,39775,39640,39685,1239
05/09/2007,15:00:00,39685,39760,39650,39755,807
05/09/2007,15:30:00,39750,39760,39620,39625,1235
05/09/2007,16:00:00,39620,39620,39410,39495,2419
05/09/2007,16:30:00,39500,39575,39445,39515,1209
05/09/2007,17:00:00,39510,39515,39365,39410,1794
05/09/2007,17:30:00,39410,39420,39330,39360,668
06/09/2007,09:00:00,39520,39660,39520,39630,1623
06/09/2007,09:30:00,39635,39720,39635,39670,1087
06/09/2007,10:00:00,39670,39675,39545,39560,731
06/09/2007,10:30:00,39560,39630,39505,39625,621
06/09/2007,11:00:00,39620,39625,39420,39430,778
06/09/2007,11:30:00,39430,39435,39330,39345,1096
06/09/2007,12:00:00,39350,39350,39090,39140,1902
06/09/2007,12:30:00,39140,39235,39095,39235,970
06/09/2007,13:00:00,39240,39240,39045,39180,1187
06/09/2007,13:30:00,39185,39285,39110,39145,1221
06/09/2007,14:00:00,39150,39250,39080,39250,821
06/09/2007,14:30:00,39260,39385,39245,39380,1604
06/09/2007,15:00:00,39380,39470,39365,39440,807
06/09/2007,15:30:00,39435,39485,39290,39345,1164
06/09/2007,16:00:00,39355,39405,39250,39280,1419
06/09/2007,16:30:00,39280,39470,39260,39420,1116
06/09/2007,17:00:00,39420,39490,39360,39485,1040
06/09/2007,17:30:00,39495,39540,39495,39515,461
07/09/2007,09:00:00,39325,39465,39310,39425,1361
07/09/2007,09:30:00,39425,39545,39385,39475,1063
07/09/2007,10:00:00,39475,39560,39420,39425,637
07/09/2007,10:30:00,39425,39425,39245,39245,1115
07/09/2007,11:00:00,39245,39345,39205,39215,893
07/09/2007,11:30:00,39210,39215,39085,39185,1050
07/09/2007,12:00:00,39175,39220,39120,39155,611
07/09/2007,12:30:00,39155,39200,39150,39160,264
07/09/2007,13:00:00,39170,39195,39140,39160,165
07/09/2007,13:30:00,39160,39245,39155,39235,213
07/09/2007,14:00:00,39235,39255,39130,39140,597
07/09/2007,14:30:00,39155,39155,38775,38860,3716
07/09/2007,15:00:00,38860,38880,38730,38810,2115
07/09/2007,15:30:00,38810,38850,38665,38825,2204
07/09/2007,16:00:00,38825,38915,38785,38805,1501
07/09/2007,16:30:00,38805,38815,38625,38685,2144
07/09/2007,17:00:00,38690,38715,38510,38560,1971
07/09/2007,17:30:00,38560,38670,38545,38665,502
10/09/2007,09:00:00,38640,38780,38385,38420,2224
10/09/2007,09:30:00,38420,38525,38300,38420,2177
10/09/2007,10:00:00,38420,38640,38420,38620,1194
10/09/2007,10:30:00,38625,38765,38615,38690,1180
10/09/2007,11:00:00,38700,38730,38635,38635,643
10/09/2007,11:30:00,38635,38770,38595,38675,1012
10/09/2007,12:00:00,38675,38690,38550,38550,730
10/09/2007,12:30:00,38555,38740,38550,38740,552
10/09/2007,13:00:00,38740,38780,38710,38730,664
10/09/2007,13:30:00,38735,38805,38710,38730,431
10/09/2007,14:00:00,38725,38785,38690,38770,388
10/09/2007,14:30:00,38770,38885,38765,38885,841
10/09/2007,15:00:00,38880,38980,38855,38895,1172
10/09/2007,15:30:00,38900,38935,38785,38790,1067
10/09/2007,16:00:00,38785,38870,38735,38735,1306
10/09/2007,16:30:00,38735,38755,38515,38630,2086
10/09/2007,17:00:00,38640,38655,38410,38450,2269
10/09/2007,17:30:00,38450,38455,38385,38400,509
11/09/2007,09:00:00,38730,38795,38645,38670,1557
11/09/2007,09:30:00,38670,38745,38635,38645,886
11/09/2007,10:00:00,38645,38680,38595,38630,740
11/09/2007,10:30:00,38625,38745,38625,38680,689
11/09/2007,11:00:00,38685,38830,38685,38800,811
11/09/2007,11:30:00,38800,38855,38770,38820,566
11/09/2007,12:00:00,38825,38855,38750,38810,355
11/09/2007,12:30:00,38810,38930,38810,38905,841
11/09/2007,13:00:00,38900,38900,38805,38815,356
11/09/2007,13:30:00,38810,38885,38810,38880,289
11/09/2007,14:00:00,38880,38905,38825,38825,409
11/09/2007,14:30:00,38825,38880,38760,38780,549
11/09/2007,15:00:00,38780,38820,38735,38750,511
11/09/2007,15:30:00,38745,38855,38730,38820,1040
11/09/2007,16:00:00,38820,38890,38730,38870,1228
11/09/2007,16:30:00,38880,38975,38865,38920,1442
11/09/2007,17:00:00,38925,38945,38870,38910,1096
11/09/2007,17:30:00,38905,38905,38790,38820,506
12/09/2007,09:00:00,38865,38925,38775,38920,1380
12/09/2007,09:30:00,38920,38965,38890,38910,898
12/09/2007,10:00:00,38910,38940,38840,38850,628
12/09/2007,10:30:00,38855,38855,38755,38800,879
12/09/2007,11:00:00,38800,38825,38720,38750,796
12/09/2007,11:30:00,38750,38845,38750,38830,452
12/09/2007,12:00:00,38830,38845,38790,38820,280
12/09/2007,12:30:00,38815,38895,38810,38870,324
12/09/2007,13:00:00,38860,38880,38785,38800,332
12/09/2007,13:30:00,38805,38825,38750,38775,439
12/09/2007,14:00:00,38770,38775,38630,38680,835
12/09/2007,14:30:00,38680,38745,38650,38690,612
12/09/2007,15:00:00,38690,38745,38640,38735,505
12/09/2007,15:30:00,38735,38820,38660,38820,639
12/09/2007,16:00:00,38815,38900,38755,38895,1056
12/09/2007,16:30:00,38885,38990,38870,38875,1561
12/09/2007,17:00:00,38880,39120,38850,39045,1535
12/09/2007,17:30:00,39045,39075,39030,39070,326
13/09/2007,09:00:00,38950,38995,38885,38945,1038
13/09/2007,09:30:00,38945,38945,38815,38825,857
13/09/2007,10:00:00,38820,38845,38725,38770,922
13/09/2007,10:30:00,38765,38845,38755,38795,646
13/09/2007,11:00:00,38800,38825,38775,38820,416
13/09/2007,11:30:00,38825,38850,38810,38830,303
13/09/2007,12:00:00,38830,38840,38780,38830,305
13/09/2007,12:30:00,38830,38860,38800,38835,436
13/09/2007,13:00:00,38835,38855,38805,38850,239
13/09/2007,13:30:00,38850,38970,38840,38960,805
13/09/2007,14:00:00,38955,39095,38935,39015,1013
13/09/2007,14:30:00,39020,39290,39010,39240,1740
13/09/2007,15:00:00,39240,39390,39235,39360,1236
13/09/2007,15:30:00,39360,39360,39200,39265,1229
13/09/2007,16:00:00,39265,39320,39220,39275,997
13/09/2007,16:30:00,39270,39370,39270,39325,1052
13/09/2007,17:00:00,39335,39475,39325,39405,1639
13/09/2007,17:30:00,39400,39420,39360,39365,491
14/09/2007,09:00:00,39215,39300,39165,39225,1372
14/09/2007,09:30:00,39225,39240,39125,39135,1160
14/09/2007,10:00:00,39130,39130,39045,39115,1152
14/09/2007,10:30:00,39115,39190,39105,39150,722
14/09/2007,11:00:00,39155,39175,39075,39085,604
14/09/2007,11:30:00,39090,39110,38965,39090,1188
14/09/2007,12:00:00,39090,39140,39040,39090,549
14/09/2007,12:30:00,39090,39120,38960,38985,712
14/09/2007,13:00:00,38980,38980,38880,38955,783
14/09/2007,13:30:00,38950,39010,38920,39000,450
14/09/2007,14:00:00,39000,39015,38930,38950,433
14/09/2007,14:30:00,38935,38935,38820,38885,1300
14/09/2007,15:00:00,38885,38930,38850,38910,694
14/09/2007,15:30:00,38905,38980,38770,38935,1409
14/09/2007,16:00:00,38940,39125,38940,39090,1679
14/09/2007,16:30:00,39085,39190,39075,39115,970
14/09/2007,17:00:00,39120,39165,39020,39080,1083
14/09/2007,17:30:00,39090,39095,39045,39085,361
17/09/2007,09:00:00,38950,38995,38675,38755,1737
17/09/2007,09:30:00,38750,38755,38615,38635,1069
17/09/2007,10:00:00,38645,38725,38605,38625,1173
17/09/2007,10:30:00,38630,38660,38555,38600,892
17/09/2007,11:00:00,38600,38640,38540,38590,574
17/09/2007,11:30:00,38595,38600,38455,38565,1064
17/09/2007,12:00:00,38555,38560,38465,38515,704
17/09/2007,12:30:00,38515,38610,38510,38580,679
17/09/2007,13:00:00,38585,38635,38575,38585,355
17/09/2007,13:30:00,38580,38615,38545,38600,269
17/09/2007,14:00:00,38605,38680,38605,38615,754
17/09/2007,14:30:00,38610,38690,38565,38680,1192
17/09/2007,15:00:00,38675,38825,38675,38785,1403
17/09/2007,15:30:00,38790,38850,38720,38750,1630
17/09/2007,16:00:00,38755,38910,38755,38780,2326
17/09/2007,16:30:00,38780,38790,38655,38695,1330
17/09/2007,17:00:00,38700,38760,38680,38705,1254
17/09/2007,17:30:00,38710,38730,38655,38685,454
18/09/2007,09:00:00,38480,38770,38415,38640,2377
18/09/2007,09:30:00,38640,38830,38635,38785,1864
18/09/2007,10:00:00,38795,38860,38715,38840,1631
18/09/2007,10:30:00,38845,38875,38775,38790,1122
18/09/2007,11:00:00,38785,38870,38770,38845,982
18/09/2007,11:30:00,38850,38895,38815,38815,806
18/09/2007,12:00:00,38815,38830,38765,38790,1094
18/09/2007,12:30:00,38790,38815,38725,38780,564
18/09/2007,13:00:00,38780,38820,38765,38800,1059
18/09/2007,13:30:00,38800,38835,38790,38810,306
18/09/2007,14:00:00,38815,39140,38800,39110,2941
18/09/2007,14:30:00,39105,39325,39100,39230,2307
18/09/2007,15:00:00,39220,39335,39200,39305,1352
18/09/2007,15:30:00,39310,39320,39120,39195,1859
18/09/2007,16:00:00,39190,39300,39175,39290,1510
18/09/2007,16:30:00,39290,39420,39265,39405,1389
18/09/2007,17:00:00,39400,39460,39365,39420,1818
18/09/2007,17:30:00,39390,39410,39365,39385,507
19/09/2007,09:00:00,39900,40310,39900,40180,3581
19/09/2007,09:30:00,40180,40185,40050,40100,2241
19/09/2007,10:00:00,40095,40150,40045,40080,2962
19/09/2007,10:30:00,40080,40130,40040,40070,1174
19/09/2007,11:00:00,40065,40065,39985,40050,1414
19/09/2007,11:30:00,40050,40140,40050,40135,747
19/09/2007,12:00:00,40135,40180,40115,40170,694
19/09/2007,12:30:00,40165,40200,40110,40150,757
19/09/2007,13:00:00,40145,40200,40145,40190,728
19/09/2007,13:30:00,40190,40190,40055,40080,1119
19/09/2007,14:00:00,40075,40075,40005,40055,809
19/09/2007,14:30:00,40060,40270,40045,40220,5350
19/09/2007,15:00:00,40220,40250,40180,40190,1104
19/09/2007,15:30:00,40190,40280,40160,40260,1503
19/09/2007,16:00:00,40260,40305,40205,40280,2010
19/09/2007,16:30:00,40280,40385,40250,40355,1538
19/09/2007,17:00:00,40360,40440,40275,40285,1918
19/09/2007,17:30:00,40290,40340,40255,40265,637
20/09/2007,09:00:00,40120,40140,39995,40060,1984
20/09/2007,09:30:00,40060,40165,40025,40025,1380
20/09/2007,10:00:00,40030,40045,39915,39940,1501
20/09/2007,10:30:00,39935,40020,39930,40010,985
20/09/2007,11:00:00,40015,40060,39950,39985,1804
20/09/2007,11:30:00,39985,40030,39935,39940,777
20/09/2007,12:00:00,39940,39955,39870,39925,1098
20/09/2007,12:30:00,39925,39945,39905,39935,567
20/09/2007,13:00:00,39940,39940,39885,39930,546
20/09/2007,13:30:00,39930,39930,39870,39900,924
20/09/2007,14:00:00,39905,40050,39885,39895,1863
20/09/2007,14:30:00,39885,40045,39885,40015,1105
20/09/2007,15:00:00,40015,40045,39985,40020,670
20/09/2007,15:30:00,40015,40015,39920,39995,1483
20/09/2007,16:00:00,39990,40080,39935,39935,1159
20/09/2007,16:30:00,39940,40000,39890,39905,1071
20/09/2007,17:00:00,39900,40030,39900,40005,1645
20/09/2007,17:30:00,40000,40040,39955,39960,807
21/09/2007,09:00:00,39900,39940,39900,39935,78
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/07/2007,09:00:00,41840,41900,41600,41660,2300
23/07/2007,09:45:00,41670,41770,41575,41730,1480
23/07/2007,10:30:00,41735,41830,41665,41830,1199
23/07/2007,11:15:00,41825,41855,41755,41810,758
23/07/2007,12:00:00,41805,41805,41700,41735,541
23/07/2007,12:45:00,41735,41900,41730,41865,497
23/07/2007,13:30:00,41865,41930,41865,41885,605
23/07/2007,14:15:00,41890,41920,41855,41920,470
23/07/2007,15:00:00,41915,41965,41890,41925,1138
23/07/2007,15:45:00,41920,41940,41780,41870,1952
23/07/2007,16:30:00,41880,41990,41855,41940,1063
23/07/2007,17:15:00,41940,42050,41930,42050,883
24/07/2007,09:00:00,41920,41995,41865,41955,1553
24/07/2007,09:45:00,41950,42020,41895,41980,1158
24/07/2007,10:30:00,41975,42040,41920,41970,886
24/07/2007,11:15:00,41970,42035,41940,41975,915
24/07/2007,12:00:00,41975,41975,41790,41790,1516
24/07/2007,12:45:00,41790,41815,41705,41775,735
24/07/2007,13:30:00,41770,41780,41395,41685,2152
24/07/2007,14:15:00,41680,41680,41455,41470,1701
24/07/2007,15:00:00,41470,41540,41370,41420,1769
24/07/2007,15:45:00,41420,41450,41290,41400,2155
24/07/2007,16:30:00,41400,41510,41340,41430,2028
24/07/2007,17:15:00,41435,41450,41165,41170,2281
25/07/2007,09:00:00,41000,41075,40885,40955,3303
25/07/2007,09:45:00,40950,40955,40800,40855,2017
25/07/2007,10:30:00,40870,41030,40830,41015,1611
25/07/2007,11:15:00,41005,41025,40915,40970,824
25/07/2007,12:00:00,40970,41135,40970,41110,751
25/07/2007,12:45:00,41120,41160,41040,41145,671
25/07/2007,13:30:00,41145,41205,41125,41195,497
25/07/2007,14:15:00,41190,41295,41190,41210,1250
25/07/2007,15:00:00,41205,41210,41090,41155,1236
25/07/2007,15:45:00,41160,41210,40900,40975,2058
25/07/2007,16:30:00,40965,40980,40500,40845,4821
25/07/2007,17:15:00,40845,40865,40710,40865,1831
26/07/2007,09:00:00,40900,41025,40840,40930,2765
26/07/2007,09:45:00,40940,41020,40765,40800,1706
26/07/2007,10:30:00,40795,40870,40685,40855,2126
26/07/2007,11:15:00,40850,40935,40820,40820,849
26/07/2007,12:00:00,40820,40835,40650,40675,1999
26/07/2007,12:45:00,40665,40725,40320,40410,2580
26/07/2007,13:30:00,40420,40440,40170,40330,2585
26/07/2007,14:15:00,40340,40400,40100,40165,2638
26/07/2007,15:00:00,40170,40345,40105,40225,2507
26/07/2007,15:45:00,40230,40510,40180,40370,3007
26/07/2007,16:30:00,40375,40420,40050,40120,2724
26/07/2007,17:15:00,40110,40120,39850,39895,3762
27/07/2007,09:00:00,39815,39970,39565,39880,3815
27/07/2007,09:45:00,39890,39990,39690,39960,3079
27/07/2007,10:30:00,39960,40270,39945,40155,3760
27/07/2007,11:15:00,40155,40175,39985,39985,1719
27/07/2007,12:00:00,39990,40180,39870,40150,1989
27/07/2007,12:45:00,40150,40155,39640,39640,2674
27/07/2007,13:30:00,39635,39895,39605,39830,2036
27/07/2007,14:15:00,39830,40085,39780,39895,2577
27/07/2007,15:00:00,39900,40105,39845,39950,2014
27/07/2007,15:45:00,39950,40220,39895,40075,3064
27/07/2007,16:30:00,40085,40165,39800,39980,2682
27/07/2007,17:15:00,39975,39975,39755,39800,1268
30/07/2007,09:00:00,39950,40070,39770,39980,2062
30/07/2007,09:45:00,39990,40085,39895,39965,1171
30/07/2007,10:30:00,39965,39965,39680,39700,1464
30/07/2007,11:15:00,39695,39855,39695,39830,780
30/07/2007,12:00:00,39830,39905,39600,39710,1894
30/07/2007,12:45:00,39695,39880,39655,39725,1019
30/07/2007,13:30:00,39725,39785,39630,39700,577
30/07/2007,14:15:00,39685,39935,39685,39865,1034
30/07/2007,15:00:00,39865,39975,39790,39855,827
30/07/2007,15:45:00,39860,40030,39860,39965,1453
30/07/2007,16:30:00,39965,39965,39710,39750,1944
30/07/2007,17:15:00,39755,39810,39730,39745,1241
31/07/2007,09:00:00,40080,40185,40005,40120,2486
31/07/2007,09:45:00,40120,40220,40120,40210,1484
31/07/2007,10:30:00,40205,40390,40205,40340,1891
31/07/2007,11:15:00,40345,40440,40335,40420,1085
31/07/2007,12:00:00,40420,40430,40345,40385,619
31/07/2007,12:45:00,40390,40470,40380,40455,923
31/07/2007,13:30:00,40455,40485,40425,40450,603
31/07/2007,14:15:00,40450,40500,40340,40380,1437
31/07/2007,15:00:00,40375,40425,40320,40325,1247
31/07/2007,15:45:00,40325,40470,40295,40295,2434
31/07/2007,16:30:00,40310,40385,40150,40370,2673
31/07/2007,17:15:00,40380,40495,40350,40490,1896
01/08/2007,09:00:00,39705,39755,39515,39625,4380
01/08/2007,09:45:00,39630,39690,39480,39525,2114
01/08/2007,10:30:00,39530,39530,39355,39530,1933
01/08/2007,11:15:00,39530,39725,39490,39695,1595
01/08/2007,12:00:00,39700,39750,39580,39615,1655
01/08/2007,12:45:00,39605,39790,39590,39725,1515
01/08/2007,13:30:00,39720,39805,39655,39780,1083
01/08/2007,14:15:00,39770,39900,39665,39870,2191
01/08/2007,15:00:00,39870,39960,39780,39825,1651
01/08/2007,15:45:00,39815,39995,39680,39900,4484
01/08/2007,16:30:00,39900,39945,39605,39730,3280
01/08/2007,17:15:00,39715,39775,39540,39660,1839
02/08/2007,09:00:00,39905,39960,39705,39810,3157
02/08/2007,09:45:00,39805,39860,39700,39750,1933
02/08/2007,10:30:00,39750,39810,39665,39695,1006
02/08/2007,11:15:00,39700,39765,39655,39720,879
02/08/2007,12:00:00,39725,39805,39705,39745,1050
02/08/2007,12:45:00,39750,39900,39720,39885,637
02/08/2007,13:30:00,39885,39900,39805,39880,596
02/08/2007,14:15:00,39880,39970,39850,39945,949
02/08/2007,15:00:00,39935,39970,39840,39920,2875
02/08/2007,15:45:00,39925,39985,39845,39920,2733
02/08/2007,16:30:00,39925,39995,39785,39800,2509
02/08/2007,17:15:00,39805,39930,39775,39900,1112
03/08/2007,09:00:00,39975,40075,39910,40060,1832
03/08/2007,09:45:00,40055,40055,39895,39965,1318
03/08/2007,10:30:00,39965,40040,39915,40005,1387
03/08/2007,11:15:00,40005,40040,39945,39970,482
03/08/2007,12:00:00,39970,40020,39960,39985,409
03/08/2007,12:45:00,39985,40020,39950,40010,266
03/08/2007,13:30:00,40010,40080,40000,40040,500
03/08/2007,14:15:00,40040,40115,39870,39920,2398
03/08/2007,15:00:00,39920,39935,39815,39895,1376
03/08/2007,15:45:00,39885,39900,39495,39655,3347
03/08/2007,16:30:00,39655,39715,39465,39655,2529
03/08/2007,17:15:00,39655,39670,39535,39620,1112
06/08/2007,09:00:00,39350,39410,39175,39380,3051
06/08/2007,09:45:00,39375,39480,39310,39365,1411
06/08/2007,10:30:00,39360,39455,39330,39440,1028
06/08/2007,11:15:00,39440,39560,39425,39555,1250
06/08/2007,12:00:00,39560,39600,39510,39520,809
06/08/2007,12:45:00,39525,39595,39525,39550,446
06/08/2007,13:30:00,39550,39570,39465,39520,727
06/08/2007,14:15:00,39520,39565,39495,39555,726
06/08/2007,15:00:00,39555,39575,39415,39415,1079
06/08/2007,15:45:00,39420,39500,39320,39360,3844
06/08/2007,16:30:00,39355,39450,39225,39280,2519
06/08/2007,17:15:00,39270,39360,39270,39305,1244
07/08/2007,09:00:00,39700,39790,39615,39655,2829
07/08/2007,09:45:00,39655,39730,39645,39700,998
07/08/2007,10:30:00,39700,39820,39685,39780,937
07/08/2007,11:15:00,39780,39840,39765,39830,584
07/08/2007,12:00:00,39830,39845,39790,39825,783
07/08/2007,12:45:00,39830,39865,39825,39830,527
07/08/2007,13:30:00,39825,39890,39820,39870,542
07/08/2007,14:15:00,39875,39920,39735,39775,4079
07/08/2007,15:00:00,39780,39780,39680,39740,1775
07/08/2007,15:45:00,39740,39945,39735,39880,2511
07/08/2007,16:30:00,39875,39980,39830,39960,1596
07/08/2007,17:15:00,39955,40125,39945,40020,1556
08/08/2007,09:00:00,40220,40385,40160,40325,2396
08/08/2007,09:45:00,40325,40340,40280,40280,758
08/08/2007,10:30:00,40280,40285,40145,40190,1256
08/08/2007,11:15:00,40185,40265,40165,40230,631
08/08/2007,12:00:00,40230,40320,40230,40305,474
08/08/2007,12:45:00,40300,40370,40295,40365,550
08/08/2007,13:30:00,40360,40395,40340,40390,415
08/08/2007,14:15:00,40395,40395,40265,40265,698
08/08/2007,15:00:00,40270,40365,40255,40355,1224
08/08/2007,15:45:00,40355,40580,40325,40540,2576
08/08/2007,16:30:00,40540,40865,40535,40775,2542
08/08/2007,17:15:00,40780,40890,40750,40765,1124
09/08/2007,09:00:00,40660,40710,40545,40675,2347
09/08/2007,09:45:00,40680,40695,40520,40560,1437
09/08/2007,10:30:00,40560,40600,40420,40465,2094
09/08/2007,11:15:00,40460,40660,40460,40590,1932
09/08/2007,12:00:00,40590,40675,40580,40605,1270
09/08/2007,12:45:00,40620,40620,40385,40395,2286
09/08/2007,13:30:00,40395,40610,40395,40550,1519
09/08/2007,14:15:00,40550,40600,40200,40215,3249
09/08/2007,15:00:00,40205,40290,40070,40175,3865
09/08/2007,15:45:00,40185,40420,40160,40400,3270
09/08/2007,16:30:00,40395,40545,40285,40440,4494
09/08/2007,17:15:00,40435,40440,40240,40320,1115
10/08/2007,09:00:00,39950,39950,39540,39590,3670
10/08/2007,09:45:00,39590,39825,39570,39800,2351
10/08/2007,10:30:00,39800,39845,39695,39725,1739
10/08/2007,11:15:00,39725,39725,39525,39535,1392
10/08/2007,12:00:00,39540,39555,39145,39200,3274
10/08/2007,12:45:00,39200,39245,39010,39055,2759
10/08/2007,13:30:00,39055,39165,38935,39105,2723
10/08/2007,14:15:00,39095,39255,39060,39185,2901
10/08/2007,15:00:00,39185,39410,39085,39135,3284
10/08/2007,15:45:00,39130,39350,39045,39080,2981
10/08/2007,16:30:00,39075,39335,38925,39315,3217
10/08/2007,17:15:00,39320,39365,39115,39130,1751
13/08/2007,09:00:00,39545,39660,39420,39645,2619
13/08/2007,09:45:00,39645,39645,39530,39535,1172
13/08/2007,10:30:00,39535,39535,39380,39415,1497
13/08/2007,11:15:00,39420,39430,39320,39330,1089
13/08/2007,12:00:00,39330,39395,39325,39375,578
13/08/2007,12:45:00,39380,39455,39355,39415,453
13/08/2007,13:30:00,39425,39610,39410,39600,766
13/08/2007,14:15:00,39605,39725,39575,39710,1758
13/08/2007,15:00:00,39710,39820,39690,39735,1333
13/08/2007,15:45:00,39730,39780,39635,39765,1590
13/08/2007,16:30:00,39765,39770,39595,39650,1374
13/08/2007,17:15:00,39650,39775,39625,39730,1053
14/08/2007,09:00:00,39690,39690,39330,39505,1630
14/08/2007,09:45:00,39505,39600,39485,39495,984
14/08/2007,10:30:00,39500,39570,39450,39560,943
14/08/2007,11:15:00,39560,39710,39555,39635,1246
14/08/2007,12:00:00,39640,39720,39580,39645,1234
14/08/2007,12:45:00,39645,39705,39615,39690,388
14/08/2007,13:30:00,39690,39710,39625,39650,627
14/08/2007,14:15:00,39650,39880,39630,39865,1758
14/08/2007,15:00:00,39870,39980,39840,39915,1824
14/08/2007,15:45:00,39915,39915,39640,39680,2887
14/08/2007,16:30:00,39675,39750,39300,39350,3229
14/08/2007,17:15:00,39350,39540,39350,39520,1436
16/08/2007,09:00:00,38650,38820,38500,38820,3408
16/08/2007,09:45:00,38815,38875,38660,38745,2480
16/08/2007,10:30:00,38745,38790,38680,38680,1907
16/08/2007,11:15:00,38685,38685,38460,38590,3633
16/08/2007,12:00:00,38590,38640,38390,38485,2013
16/08/2007,12:45:00,38485,38580,38370,38400,1668
16/08/2007,13:30:00,38400,38530,38300,38370,2463
16/08/2007,14:15:00,38370,38580,38350,38530,2218
16/08/2007,15:00:00,38525,38625,38410,38610,2573
16/08/2007,15:45:00,38610,38650,38195,38195,4650
16/08/2007,16:30:00,38195,38360,38135,38235,3665
16/08/2007,17:15:00,38240,38250,38060,38155,2395
17/08/2007,09:00:00,37840,38410,37710,38400,4640
17/08/2007,09:45:00,38405,38505,38290,38395,3843
17/08/2007,10:30:00,38380,38400,38255,38305,1924
17/08/2007,11:15:00,38305,38330,38085,38170,1876
17/08/2007,12:00:00,38175,38225,38040,38170,1176
17/08/2007,12:45:00,38170,38190,37940,37950,1211
17/08/2007,13:30:00,37950,38275,37945,38250,1579
17/08/2007,14:15:00,38255,39290,38255,38940,6858
17/08/2007,15:00:00,38950,39175,38905,39075,2731
17/08/2007,15:45:00,39070,39085,38730,38750,3493
17/08/2007,16:30:00,38740,38820,38500,38820,3718
17/08/2007,17:15:00,38805,38920,38750,38860,1677
20/08/2007,09:00:00,39190,39235,39000,39235,2488
20/08/2007,09:45:00,39230,39305,39160,39170,1807
20/08/2007,10:30:00,39165,39225,39105,39175,1245
20/08/2007,11:15:00,39175,39245,39120,39140,939
20/08/2007,12:00:00,39140,39200,39065,39180,925
20/08/2007,12:45:00,39180,39225,39120,39220,392
20/08/2007,13:30:00,39220,39235,39180,39230,464
20/08/2007,14:15:00,39230,39300,39170,39250,961
20/08/2007,15:00:00,39250,39275,39115,39120,1321
20/08/2007,15:45:00,39120,39185,39040,39085,2420
20/08/2007,16:30:00,39080,39155,39005,39090,1613
20/08/2007,17:15:00,39090,39125,39030,39050,972
21/08/2007,09:00:00,39150,39230,38905,38970,2714
21/08/2007,09:45:00,38965,38995,38825,38895,2400
21/08/2007,10:30:00,38895,38935,38860,38895,988
21/08/2007,11:15:00,38895,39105,38895,39015,1601
21/08/2007,12:00:00,39015,39030,38890,38965,1007
21/08/2007,12:45:00,38960,39225,38945,39140,1927
21/08/2007,13:30:00,39140,39305,39095,39295,1855
21/08/2007,14:15:00,39295,39310,39060,39070,2166
21/08/2007,15:00:00,39060,39135,38965,39100,2026
21/08/2007,15:45:00,39100,39180,38975,39030,2120
21/08/2007,16:30:00,39030,39140,38990,38990,1717
21/08/2007,17:15:00,38990,39185,38975,39130,1195
22/08/2007,09:00:00,39125,39490,39125,39445,2805
22/08/2007,09:45:00,39445,39540,39425,39510,1780
22/08/2007,10:30:00,39505,39535,39440,39465,783
22/08/2007,11:15:00,39465,39480,39420,39435,491
22/08/2007,12:00:00,39435,39600,39430,39595,723
22/08/2007,12:45:00,39595,39630,39520,39560,842
22/08/2007,13:30:00,39550,39590,39520,39575,429
22/08/2007,14:15:00,39575,39670,39560,39650,1072
22/08/2007,15:00:00,39650,39770,39620,39745,1323
22/08/2007,15:45:00,39745,39765,39640,39725,1580
22/08/2007,16:30:00,39725,39800,39655,39710,1437
22/08/2007,17:15:00,39705,39770,39665,39680,1265
23/08/2007,09:00:00,39920,40100,39920,40075,2586
23/08/2007,09:45:00,40075,40090,39985,40025,1520
23/08/2007,10:30:00,40030,40030,39960,40000,1147
23/08/2007,11:15:00,40000,40040,39985,40010,427
23/08/2007,12:00:00,40010,40040,39965,39975,453
23/08/2007,12:45:00,39965,39990,39945,39980,277
23/08/2007,13:30:00,39980,39990,39865,39900,882
23/08/2007,14:15:00,39895,39960,39845,39850,652
23/08/2007,15:00:00,39850,39935,39835,39845,1260
23/08/2007,15:45:00,39840,39890,39770,39830,2231
23/08/2007,16:30:00,39830,39920,39815,39825,1384
23/08/2007,17:15:00,39830,39900,39760,39795,1236
24/08/2007,09:00:00,39650,39795,39620,39790,1694
24/08/2007,09:45:00,39795,39845,39765,39805,1218
24/08/2007,10:30:00,39805,39825,39750,39765,684
24/08/2007,11:15:00,39770,39800,39735,39780,608
24/08/2007,12:00:00,39780,39840,39770,39790,521
24/08/2007,12:45:00,39790,39870,39760,39840,530
24/08/2007,13:30:00,39840,39865,39810,39845,377
24/08/2007,14:15:00,39840,39985,39815,39950,1609
24/08/2007,15:00:00,39950,39985,39905,39940,861
24/08/2007,15:45:00,39945,40220,39935,40115,2687
24/08/2007,16:30:00,40115,40155,40050,40115,1415
24/08/2007,17:15:00,40120,40120,40005,40020,949
27/08/2007,09:00:00,40180,40215,40130,40150,1186
27/08/2007,09:45:00,40150,40230,40085,40215,750
27/08/2007,10:30:00,40210,40230,40135,40165,729
27/08/2007,11:15:00,40165,40175,40125,40125,364
27/08/2007,12:00:00,40125,40150,40090,40130,466
27/08/2007,12:45:00,40130,40165,40125,40150,301
27/08/2007,13:30:00,40155,40160,40125,40145,242
27/08/2007,14:15:00,40145,40165,40125,40125,278
27/08/2007,15:00:00,40130,40140,40065,40075,600
27/08/2007,15:45:00,40070,40135,39970,40000,1807
27/08/2007,16:30:00,40000,40055,39975,40015,1141
27/08/2007,17:15:00,40010,40125,39990,40115,994
28/08/2007,09:00:00,40060,40060,39890,39895,1552
28/08/2007,09:45:00,39895,39950,39830,39865,1433
28/08/2007,10:30:00,39865,39910,39785,39840,1016
28/08/2007,11:15:00,39840,39895,39805,39870,565
28/08/2007,12:00:00,39870,39895,39825,39875,485
28/08/2007,12:45:00,39860,39870,39825,39840,351
28/08/2007,13:30:00,39840,39855,39720,39740,682
28/08/2007,14:15:00,39735,39775,39690,39690,623
28/08/2007,15:00:00,39690,39725,39635,39655,1329
28/08/2007,15:45:00,39655,39675,39550,39575,1793
28/08/2007,16:30:00,39570,39590,39260,39290,2919
28/08/2007,17:15:00,39295,39320,39180,39270,2065
29/08/2007,09:00:00,39080,39230,38965,39140,2956
29/08/2007,09:45:00,39150,39170,39045,39155,1363
29/08/2007,10:30:00,39155,39355,39140,39340,1674
29/08/2007,11:15:00,39335,39580,39320,39420,3090
29/08/2007,12:00:00,39420,39495,39395,39440,928
29/08/2007,12:45:00,39440,39485,39390,39445,650
29/08/2007,13:30:00,39450,39540,39420,39490,629
29/08/2007,14:15:00,39485,39680,39460,39605,1856
29/08/2007,15:00:00,39605,39690,39570,39590,1417
29/08/2007,15:45:00,39600,39610,39390,39490,2500
29/08/2007,16:30:00,39485,39675,39410,39650,1983
29/08/2007,17:15:00,39650,39700,39595,39695,959
30/08/2007,09:00:00,39890,39995,39805,39910,2216
30/08/2007,09:45:00,39910,39920,39780,39820,1267
30/08/2007,10:30:00,39820,39880,39800,39860,854
30/08/2007,11:15:00,39860,39920,39715,39725,1565
30/08/2007,12:00:00,39715,39745,39625,39640,1300
30/08/2007,12:45:00,39640,39640,39510,39520,803
30/08/2007,13:30:00,39520,39630,39485,39570,649
30/08/2007,14:15:00,39570,39635,39525,39570,1307
30/08/2007,15:00:00,39570,39580,39400,39570,2196
30/08/2007,15:45:00,39575,39750,39550,39730,3772
30/08/2007,16:30:00,39730,39900,39675,39875,2364
30/08/2007,17:15:00,39880,40010,39860,40010,1824
31/08/2007,09:00:00,40155,40220,40080,40145,1560
31/08/2007,09:45:00,40145,40165,40055,40095,1160
31/08/2007,10:30:00,40095,40150,40000,40120,1222
31/08/2007,11:15:00,40120,40145,40080,40080,476
31/08/2007,12:00:00,40080,40160,40075,40145,536
31/08/2007,12:45:00,40145,40320,40145,40320,1521
31/08/2007,13:30:00,40325,40330,40245,40250,715
31/08/2007,14:15:00,40255,40395,40245,40380,1591
31/08/2007,15:00:00,40385,40390,40300,40330,819
31/08/2007,15:45:00,40330,40450,40115,40190,3782
31/08/2007,16:30:00,40185,40275,40100,40190,2215
31/08/2007,17:15:00,40195,40365,40155,40305,1533
03/09/2007,09:00:00,40345,40380,40215,40310,1194
03/09/2007,09:45:00,40305,40390,40280,40330,830
03/09/2007,10:30:00,40325,40415,40320,40340,664
03/09/2007,11:15:00,40345,40370,40320,40345,264
03/09/2007,12:00:00,40350,40350,40310,40330,208
03/09/2007,12:45:00,40335,40335,40260,40265,237
03/09/2007,13:30:00,40270,40310,40260,40285,138
03/09/2007,14:15:00,40285,40310,40265,40300,205
03/09/2007,15:00:00,40300,40325,40255,40265,342
03/09/2007,15:45:00,40260,40325,40255,40315,307
03/09/2007,16:30:00,40320,40365,40320,40350,299
03/09/2007,17:15:00,40350,40390,40325,40360,593
04/09/2007,09:00:00,40300,40310,40060,40165,1827
04/09/2007,09:45:00,40160,40160,40070,40115,1052
04/09/2007,10:30:00,40115,40160,40095,40135,789
04/09/2007,11:15:00,40135,40300,40125,40290,1398
04/09/2007,12:00:00,40295,40350,40205,40215,708
04/09/2007,12:45:00,40220,40230,40185,40205,433
04/09/2007,13:30:00,40200,40215,40160,40175,305
04/09/2007,14:15:00,40170,40250,40145,40200,1005
04/09/2007,15:00:00,40200,40270,40190,40260,879
04/09/2007,15:45:00,40260,40395,40235,40330,2264
04/09/2007,16:30:00,40330,40460,40330,40405,1928
04/09/2007,17:15:00,40405,40445,40390,40415,949
05/09/2007,09:00:00,40300,40320,40080,40110,2220
05/09/2007,09:45:00,40110,40210,40080,40190,1286
05/09/2007,10:30:00,40185,40215,40035,40070,1264
05/09/2007,11:15:00,40075,40075,39910,39925,1832
05/09/2007,12:00:00,39920,39955,39850,39860,1033
05/09/2007,12:45:00,39865,39870,39805,39820,955
05/09/2007,13:30:00,39820,39840,39735,39795,1045
05/09/2007,14:15:00,39800,39820,39640,39685,1919
05/09/2007,15:00:00,39685,39760,39650,39695,1477
05/09/2007,15:45:00,39695,39745,39410,39495,2984
05/09/2007,16:30:00,39500,39575,39365,39460,2031
05/09/2007,17:15:00,39460,39485,39330,39360,1640
06/09/2007,09:00:00,39520,39720,39520,39680,2297
06/09/2007,09:45:00,39685,39700,39545,39560,1144
06/09/2007,10:30:00,39560,39630,39490,39520,1007
06/09/2007,11:15:00,39525,39525,39330,39345,1488
06/09/2007,12:00:00,39350,39350,39090,39170,2454
06/09/2007,12:45:00,39170,39240,39045,39180,1605
06/09/2007,13:30:00,39185,39285,39080,39220,1701
06/09/2007,14:15:00,39220,39385,39200,39380,1945
06/09/2007,15:00:00,39380,39485,39345,39355,1422
06/09/2007,15:45:00,39360,39405,39250,39280,1968
06/09/2007,16:30:00,39280,39470,39260,39400,1562
06/09/2007,17:15:00,39400,39540,39360,39515,1055
07/09/2007,09:00:00,39325,39465,39310,39455,1760
07/09/2007,09:45:00,39455,39560,39420,39425,1301
07/09/2007,10:30:00,39425,39425,39205,39295,1590
07/09/2007,11:15:00,39290,39345,39085,39185,1468
07/09/2007,12:00:00,39175,39220,39120,39185,735
07/09/2007,12:45:00,39190,39195,39140,39160,305
07/09/2007,13:30:00,39160,39255,39155,39235,431
07/09/2007,14:15:00,39235,39235,38775,38860,4095
07/09/2007,15:00:00,38860,38880,38665,38840,3482
07/09/2007,15:45:00,38835,38915,38785,38805,2338
07/09/2007,16:30:00,38805,38815,38600,38620,2927
07/09/2007,17:15:00,38625,38670,38510,38665,1690
10/09/2007,09:00:00,38640,38780,38300,38425,3507
10/09/2007,09:45:00,38425,38640,38405,38620,2088
10/09/2007,10:30:00,38625,38765,38615,38715,1496
10/09/2007,11:15:00,38720,38770,38595,38675,1339
10/09/2007,12:00:00,38675,38690,38550,38615,1038
10/09/2007,12:45:00,38620,38780,38605,38730,908
10/09/2007,13:30:00,38735,38805,38710,38735,561
10/09/2007,14:15:00,38725,38885,38690,38885,1099
10/09/2007,15:00:00,38880,38980,38855,38860,1644
10/09/2007,15:45:00,38860,38875,38735,38735,1901
10/09/2007,16:30:00,38735,38755,38465,38475,2901
10/09/2007,17:15:00,38470,38505,38385,38400,1963
11/09/2007,09:00:00,38730,38795,38645,38705,2073
11/09/2007,09:45:00,38710,38715,38595,38630,1110
11/09/2007,10:30:00,38625,38765,38625,38765,890
11/09/2007,11:15:00,38765,38855,38760,38820,1176
11/09/2007,12:00:00,38825,38925,38750,38900,743
11/09/2007,12:45:00,38900,38930,38805,38815,809
11/09/2007,13:30:00,38810,38905,38810,38875,570
11/09/2007,14:15:00,38870,38880,38760,38780,677
11/09/2007,15:00:00,38780,38820,38730,38810,1049
11/09/2007,15:45:00,38810,38890,38730,38870,1730
11/09/2007,16:30:00,38880,38975,38865,38915,1991
11/09/2007,17:15:00,38915,38945,38790,38820,1053
12/09/2007,09:00:00,38865,38945,38775,38935,1861
12/09/2007,09:45:00,38940,38965,38840,38850,1045
12/09/2007,10:30:00,38855,38855,38755,38785,1204
12/09/2007,11:15:00,38785,38845,38720,38830,923
12/09/2007,12:00:00,38830,38880,38790,38865,444
12/09/2007,12:45:00,38860,38895,38785,38800,492
12/09/2007,13:30:00,38805,38825,38695,38705,710
12/09/2007,14:15:00,38705,38745,38630,38690,1176
12/09/2007,15:00:00,38690,38745,38640,38710,919
12/09/2007,15:45:00,38715,38900,38715,38895,1281
12/09/2007,16:30:00,38885,38990,38850,38945,2003
12/09/2007,17:15:00,38945,39120,38940,39070,1419
13/09/2007,09:00:00,38950,38995,38835,38845,1510
13/09/2007,09:45:00,38845,38860,38725,38770,1307
13/09/2007,10:30:00,38765,38845,38755,38790,838
13/09/2007,11:15:00,38785,38850,38775,38830,527
13/09/2007,12:00:00,38830,38860,38780,38805,629
13/09/2007,12:45:00,38810,38855,38805,38850,351
13/09/2007,13:30:00,38850,39095,38840,39045,1591
13/09/2007,14:15:00,39045,39290,39010,39240,1967
13/09/2007,15:00:00,39240,39390,39235,39270,1824
13/09/2007,15:45:00,39270,39320,39200,39275,1638
13/09/2007,16:30:00,39270,39410,39270,39390,1685
13/09/2007,17:15:00,39390,39475,39360,39365,1497
14/09/2007,09:00:00,39215,39300,39165,39200,1868
14/09/2007,09:45:00,39200,39210,39045,39115,1816
14/09/2007,10:30:00,39115,39190,39105,39130,966
14/09/2007,11:15:00,39125,39175,38965,39090,1548
14/09/2007,12:00:00,39090,39140,39040,39075,703
14/09/2007,12:45:00,39075,39085,38880,38955,1341
14/09/2007,13:30:00,38950,39010,38920,38990,569
14/09/2007,14:15:00,38990,39015,38820,38885,1614
14/09/2007,15:00:00,38885,38930,38770,38865,1414
14/09/2007,15:45:00,38865,39125,38845,39090,2368
14/09/2007,16:30:00,39085,39190,39070,39095,1443
14/09/2007,17:15:00,39105,39110,39020,39085,971
17/09/2007,09:00:00,38950,38995,38635,38675,2333
17/09/2007,09:45:00,38680,38725,38605,38625,1646
17/09/2007,10:30:00,38630,38660,38555,38615,1145
17/09/2007,11:15:00,38615,38640,38455,38565,1385
17/09/2007,12:00:00,38555,38595,38465,38595,998
17/09/2007,12:45:00,38590,38635,38575,38585,740
17/09/2007,13:30:00,38580,38675,38545,38650,552
17/09/2007,14:15:00,38655,38690,38565,38680,1663
17/09/2007,15:00:00,38675,38850,38675,38780,2212
17/09/2007,15:45:00,38775,38910,38720,38780,3147
17/09/2007,16:30:00,38780,38790,38655,38725,1890
17/09/2007,17:15:00,38720,38740,38655,38685,1148
18/09/2007,09:00:00,38480,38770,38415,38700,3336
18/09/2007,09:45:00,38695,38860,38695,38840,2536
18/09/2007,10:30:00,38845,38875,38770,38850,1828
18/09/2007,11:15:00,38850,38895,38810,38815,1082
18/09/2007,12:00:00,38815,38830,38725,38755,1487
18/09/2007,12:45:00,38760,38820,38755,38800,1230
18/09/2007,13:30:00,38800,39110,38790,39105,2284
18/09/2007,14:15:00,39105,39325,39070,39230,3270
18/09/2007,15:00:00,39220,39335,39200,39210,2145
18/09/2007,15:45:00,39215,39300,39120,39290,2576
18/09/2007,16:30:00,39290,39460,39265,39450,2343
18/09/2007,17:15:00,39450,39455,39365,39385,1371
19/09/2007,09:00:00,39900,40310,39900,40130,4717
19/09/2007,09:45:00,40130,40150,40045,40080,4067
19/09/2007,10:30:00,40080,40130,40000,40015,1817
19/09/2007,11:15:00,40015,40140,39985,40135,1518
19/09/2007,12:00:00,40135,40200,40115,40135,953
19/09/2007,12:45:00,40140,40200,40110,40190,1226
19/09/2007,13:30:00,40190,40190,40005,40060,1595
19/09/2007,14:15:00,40065,40270,40035,40220,5683
19/09/2007,15:00:00,40220,40250,40160,40230,1781
19/09/2007,15:45:00,40225,40305,40205,40280,2836
19/09/2007,16:30:00,40280,40395,40250,40380,2149
19/09/2007,17:15:00,40385,40440,40255,40265,1944
20/09/2007,09:00:00,40120,40165,39995,40110,2750
20/09/2007,09:45:00,40110,40130,39915,39940,2115
20/09/2007,10:30:00,39935,40060,39930,39975,1533
20/09/2007,11:15:00,39985,40030,39935,39940,2033
20/09/2007,12:00:00,39940,39955,39870,39930,1563
20/09/2007,12:45:00,39930,39945,39885,39930,648
20/09/2007,13:30:00,39930,40050,39870,39910,2083
20/09/2007,14:15:00,39910,40045,39885,40015,1809
20/09/2007,15:00:00,40015,40045,39930,39935,1223
20/09/2007,15:45:00,39930,40080,39920,39935,2089
20/09/2007,16:30:00,39940,40030,39890,40000,1724
20/09/2007,17:15:00,40000,40040,39955,39960,1799
21/09/2007,09:00:00,39900,39940,39900,39935,78
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/07/2007,09:00:00,41840,41900,41575,41725,2885
23/07/2007,10:00:00,41725,41785,41665,41765,1624
23/07/2007,11:00:00,41765,41855,41755,41810,1228
23/07/2007,12:00:00,41805,41820,41700,41805,718
23/07/2007,13:00:00,41805,41930,41780,41880,772
23/07/2007,14:00:00,41875,41920,41855,41920,623
23/07/2007,15:00:00,41915,41965,41870,41890,2129
23/07/2007,16:00:00,41900,41955,41780,41955,1565
23/07/2007,17:00:00,41960,42050,41925,42050,1342
24/07/2007,09:00:00,41920,41995,41865,41920,1961
24/07/2007,10:00:00,41925,42035,41895,42035,1326
24/07/2007,11:00:00,42035,42040,41940,41975,1225
24/07/2007,12:00:00,41975,41975,41775,41810,1765
24/07/2007,13:00:00,41810,41810,41395,41610,1952
24/07/2007,14:00:00,41620,41700,41455,41470,2387
24/07/2007,15:00:00,41470,41540,41370,41435,2526
24/07/2007,16:00:00,41430,41510,41290,41500,2946
24/07/2007,17:00:00,41505,41505,41165,41170,2761
25/07/2007,09:00:00,41000,41075,40850,40860,3814
25/07/2007,10:00:00,40855,41020,40800,40975,2653
25/07/2007,11:00:00,40970,41030,40915,40970,1288
25/07/2007,12:00:00,40970,41135,40970,41065,1005
25/07/2007,13:00:00,41060,41190,41040,41150,722
25/07/2007,14:00:00,41160,41295,41160,41210,1442
25/07/2007,15:00:00,41205,41210,41090,41150,1599
25/07/2007,16:00:00,41150,41150,40500,40830,5460
25/07/2007,17:00:00,40820,40940,40710,40865,2887
26/07/2007,09:00:00,40900,41025,40840,40905,3062
26/07/2007,10:00:00,40905,41020,40685,40805,3028
26/07/2007,11:00:00,40800,40935,40795,40820,1356
26/07/2007,12:00:00,40820,40835,40610,40635,2645
26/07/2007,13:00:00,40635,40665,40170,40335,3986
26/07/2007,14:00:00,40330,40400,40100,40165,3171
26/07/2007,15:00:00,40170,40375,40105,40320,3344
26/07/2007,16:00:00,40300,40510,40180,40335,3418
26/07/2007,17:00:00,40325,40330,39850,39895,5238
27/07/2007,09:00:00,39815,39990,39565,39910,4671
27/07/2007,10:00:00,39910,40270,39690,40195,5116
27/07/2007,11:00:00,40205,40225,39985,39985,2586
27/07/2007,12:00:00,39990,40180,39870,40055,2561
27/07/2007,13:00:00,40055,40065,39605,39855,3689
27/07/2007,14:00:00,39850,40085,39780,39895,3026
27/07/2007,15:00:00,39900,40105,39845,39985,2770
27/07/2007,16:00:00,39990,40220,39800,39900,4035
27/07/2007,17:00:00,39900,40055,39755,39800,2223
30/07/2007,09:00:00,39950,40085,39770,40000,2425
30/07/2007,10:00:00,40005,40010,39760,39770,1719
30/07/2007,11:00:00,39775,39855,39680,39830,1333
30/07/2007,12:00:00,39830,39905,39600,39775,2289
30/07/2007,13:00:00,39770,39880,39675,39695,893
30/07/2007,14:00:00,39680,39935,39630,39865,1342
30/07/2007,15:00:00,39865,39975,39790,39925,957
30/07/2007,16:00:00,40005,40030,39795,39795,2569
30/07/2007,17:00:00,39805,39870,39710,39745,1939
31/07/2007,09:00:00,40080,40190,40005,40145,3007
31/07/2007,10:00:00,40145,40385,40130,40375,2300
31/07/2007,11:00:00,40375,40440,40330,40420,1639
31/07/2007,12:00:00,40420,40430,40345,40415,784
31/07/2007,13:00:00,40415,40485,40405,40460,1265
31/07/2007,14:00:00,40470,40500,40340,40380,1533
31/07/2007,15:00:00,40375,40425,40305,40380,1800
31/07/2007,16:00:00,40385,40470,40150,40265,3997
31/07/2007,17:00:00,40260,40495,40235,40490,2453
01/08/2007,09:00:00,39705,39755,39515,39615,4954
01/08/2007,10:00:00,39615,39680,39355,39465,3104
01/08/2007,11:00:00,39465,39725,39410,39695,1964
01/08/2007,12:00:00,39700,39750,39580,39675,1910
01/08/2007,13:00:00,39685,39790,39655,39725,1960
01/08/2007,14:00:00,39725,39900,39665,39870,2574
01/08/2007,15:00:00,39870,39960,39680,39840,3215
01/08/2007,16:00:00,39835,39995,39675,39685,5193
01/08/2007,17:00:00,39680,39775,39540,39660,2846
02/08/2007,09:00:00,39905,39960,39705,39830,4137
02/08/2007,10:00:00,39830,39830,39700,39715,1580
02/08/2007,11:00:00,39715,39765,39655,39720,1258
02/08/2007,12:00:00,39725,39805,39705,39740,1191
02/08/2007,13:00:00,39740,39900,39725,39840,939
02/08/2007,14:00:00,39845,39970,39830,39945,1102
02/08/2007,15:00:00,39935,39985,39840,39960,3979
02/08/2007,16:00:00,39965,39995,39845,39905,2924
02/08/2007,17:00:00,39905,39930,39775,39900,2326
03/08/2007,09:00:00,39975,40075,39895,39915,2554
03/08/2007,10:00:00,39900,39995,39900,39965,1587
03/08/2007,11:00:00,39965,40040,39945,39970,878
03/08/2007,12:00:00,39970,40020,39950,40000,498
03/08/2007,13:00:00,40000,40080,39970,40025,548
03/08/2007,14:00:00,40025,40115,39870,39920,2527
03/08/2007,15:00:00,39920,39935,39670,39685,2361
03/08/2007,16:00:00,39685,39695,39465,39595,4003
03/08/2007,17:00:00,39590,39715,39535,39620,2000
06/08/2007,09:00:00,39350,39430,39175,39420,3560
06/08/2007,10:00:00,39420,39480,39310,39390,1641
06/08/2007,11:00:00,39390,39560,39355,39555,1539
06/08/2007,12:00:00,39560,39600,39510,39550,1031
06/08/2007,13:00:00,39560,39575,39465,39545,734
06/08/2007,14:00:00,39555,39570,39495,39555,943
06/08/2007,15:00:00,39555,39575,39320,39490,2769
06/08/2007,16:00:00,39490,39500,39245,39330,3879
06/08/2007,17:00:00,39330,39360,39225,39305,2038
07/08/2007,09:00:00,39700,39790,39615,39665,3227
07/08/2007,10:00:00,39665,39820,39655,39810,1306
07/08/2007,11:00:00,39810,39840,39765,39830,815
07/08/2007,12:00:00,39830,39860,39790,39845,1004
07/08/2007,13:00:00,39845,39890,39820,39875,710
07/08/2007,14:00:00,39870,39920,39735,39775,4217
07/08/2007,15:00:00,39780,39830,39680,39830,2732
07/08/2007,16:00:00,39830,39945,39820,39885,2438
07/08/2007,17:00:00,39885,40125,39885,40020,2268
08/08/2007,09:00:00,40220,40385,40160,40335,2633
08/08/2007,10:00:00,40335,40335,40190,40200,1247
08/08/2007,11:00:00,40195,40265,40145,40230,1161
08/08/2007,12:00:00,40230,40325,40230,40295,708
08/08/2007,13:00:00,40295,40395,40295,40390,628
08/08/2007,14:00:00,40385,40395,40265,40265,801
08/08/2007,15:00:00,40270,40385,40255,40365,1699
08/08/2007,16:00:00,40365,40835,40355,40835,3889
08/08/2007,17:00:00,40830,40890,40750,40765,1878
09/08/2007,09:00:00,40660,40710,40545,40635,2788
09/08/2007,10:00:00,40635,40660,40460,40535,2412
09/08/2007,11:00:00,40530,40660,40420,40590,2610
09/08/2007,12:00:00,40590,40675,40450,40465,2005
09/08/2007,13:00:00,40460,40585,40385,40510,2493
09/08/2007,14:00:00,40510,40610,40200,40215,3826
09/08/2007,15:00:00,40205,40300,40070,40225,4991
09/08/2007,16:00:00,40220,40545,40195,40360,5407
09/08/2007,17:00:00,40360,40465,40240,40320,2346
10/08/2007,09:00:00,39950,39950,39540,39620,4397
10/08/2007,10:00:00,39610,39845,39570,39740,3043
10/08/2007,11:00:00,39740,39810,39525,39535,1712
10/08/2007,12:00:00,39540,39555,39065,39240,4408
10/08/2007,13:00:00,39240,39245,38935,38970,3351
10/08/2007,14:00:00,38975,39255,38955,39185,3898
10/08/2007,15:00:00,39185,39410,39085,39275,4710
10/08/2007,16:00:00,39275,39350,38925,39160,3592
10/08/2007,17:00:00,39150,39365,39115,39130,2931
13/08/2007,09:00:00,39545,39660,39420,39580,3064
13/08/2007,10:00:00,39580,39620,39430,39465,1662
13/08/2007,11:00:00,39465,39470,39320,39330,1651
13/08/2007,12:00:00,39330,39410,39325,39365,754
13/08/2007,13:00:00,39365,39595,39365,39570,723
13/08/2007,14:00:00,39575,39725,39565,39710,2078
13/08/2007,15:00:00,39710,39820,39635,39690,1892
13/08/2007,16:00:00,39685,39780,39655,39710,1905
13/08/2007,17:00:00,39710,39775,39595,39730,1553
14/08/2007,09:00:00,39690,39690,39330,39510,2101
14/08/2007,10:00:00,39510,39565,39450,39515,966
14/08/2007,11:00:00,39525,39710,39515,39635,1736
14/08/2007,12:00:00,39640,39720,39580,39650,1355
14/08/2007,13:00:00,39655,39710,39615,39655,440
14/08/2007,14:00:00,39655,39880,39625,39865,2212
14/08/2007,15:00:00,39870,39980,39835,39890,2649
14/08/2007,16:00:00,39890,39915,39570,39610,3710
14/08/2007,17:00:00,39610,39610,39300,39520,3017
16/08/2007,09:00:00,38650,38875,38500,38855,4316
16/08/2007,10:00:00,38850,38865,38660,38730,2586
16/08/2007,11:00:00,38730,38790,38460,38590,4526
16/08/2007,12:00:00,38590,38640,38390,38515,2584
16/08/2007,13:00:00,38510,38530,38300,38380,2975
16/08/2007,14:00:00,38380,38580,38305,38530,2803
16/08/2007,15:00:00,38525,38650,38410,38415,3954
16/08/2007,16:00:00,38420,38435,38135,38235,5975
16/08/2007,17:00:00,38235,38310,38060,38155,3354
17/08/2007,09:00:00,37840,38505,37710,38440,6295
17/08/2007,10:00:00,38430,38460,38255,38310,3683
17/08/2007,11:00:00,38310,38400,38085,38170,2305
17/08/2007,12:00:00,38175,38225,38040,38125,1734
17/08/2007,13:00:00,38115,38175,37940,38175,1501
17/08/2007,14:00:00,38175,39290,38100,38940,7589
17/08/2007,15:00:00,38950,39175,38860,38895,3823
17/08/2007,16:00:00,38870,38970,38500,38665,4993
17/08/2007,17:00:00,38675,38920,38665,38860,2803
20/08/2007,09:00:00,39190,39295,39000,39290,3319
20/08/2007,10:00:00,39290,39305,39130,39170,1754
20/08/2007,11:00:00,39180,39245,39105,39140,1406
20/08/2007,12:00:00,39140,39200,39065,39155,1027
20/08/2007,13:00:00,39150,39225,39120,39190,560
20/08/2007,14:00:00,39190,39300,39170,39250,1155
20/08/2007,15:00:00,39250,39275,39040,39105,2416
20/08/2007,16:00:00,39105,39185,39025,39120,2332
20/08/2007,17:00:00,39130,39135,39005,39050,1578
21/08/2007,09:00:00,39150,39230,38905,38955,3458
21/08/2007,10:00:00,38955,38985,38825,38905,2258
21/08/2007,11:00:00,38910,39105,38860,39015,1987
21/08/2007,12:00:00,39015,39130,38890,39120,1657
21/08/2007,13:00:00,39115,39265,39035,39240,2416
21/08/2007,14:00:00,39240,39310,39060,39070,2882
21/08/2007,15:00:00,39060,39180,38965,39130,2831
21/08/2007,16:00:00,39115,39140,38975,39085,2306
21/08/2007,17:00:00,39090,39185,38975,39130,1921
22/08/2007,09:00:00,39125,39495,39125,39450,3390
22/08/2007,10:00:00,39450,39540,39445,39450,1689
22/08/2007,11:00:00,39455,39485,39420,39435,780
22/08/2007,12:00:00,39435,39630,39430,39585,983
22/08/2007,13:00:00,39580,39590,39520,39565,873
22/08/2007,14:00:00,39565,39670,39560,39650,1210
22/08/2007,15:00:00,39650,39770,39620,39680,1870
22/08/2007,16:00:00,39675,39800,39640,39740,1793
22/08/2007,17:00:00,39745,39770,39655,39680,1942
23/08/2007,09:00:00,39920,40100,39920,40000,3299
23/08/2007,10:00:00,40000,40055,39960,39995,1709
23/08/2007,11:00:00,39990,40040,39980,40010,672
23/08/2007,12:00:00,40010,40040,39945,39975,608
23/08/2007,13:00:00,39975,39990,39895,39910,667
23/08/2007,14:00:00,39905,39960,39845,39850,989
23/08/2007,15:00:00,39850,39935,39810,39860,2100
23/08/2007,16:00:00,39860,39920,39770,39915,2262
23/08/2007,17:00:00,39910,39920,39760,39795,1749
24/08/2007,09:00:00,39650,39825,39620,39820,2323
24/08/2007,10:00:00,39825,39845,39775,39785,926
24/08/2007,11:00:00,39785,39800,39735,39780,955
24/08/2007,12:00:00,39780,39840,39760,39775,688
24/08/2007,13:00:00,39775,39870,39765,39810,548
24/08/2007,14:00:00,39815,39985,39815,39950,1801
24/08/2007,15:00:00,39950,39990,39905,39955,1178
24/08/2007,16:00:00,39950,40220,39950,40070,3292
24/08/2007,17:00:00,40065,40145,40005,40020,1442
27/08/2007,09:00:00,40180,40215,40085,40090,1404
27/08/2007,10:00:00,40090,40230,40090,40155,1090
27/08/2007,11:00:00,40155,40175,40125,40125,535
27/08/2007,12:00:00,40125,40150,40090,40135,591
27/08/2007,13:00:00,40140,40165,40125,40140,327
27/08/2007,14:00:00,40140,40165,40125,40125,369
27/08/2007,15:00:00,40130,40140,40025,40075,1078
27/08/2007,16:00:00,40085,40135,39970,40050,2144
27/08/2007,17:00:00,40050,40125,39990,40115,1320
28/08/2007,09:00:00,40060,40060,39855,39890,2042
28/08/2007,10:00:00,39885,39950,39815,39835,1539
28/08/2007,11:00:00,39840,39895,39785,39870,985
28/08/2007,12:00:00,39870,39895,39825,39845,606
28/08/2007,13:00:00,39835,39865,39790,39800,466
28/08/2007,14:00:00,39795,39795,39690,39690,1069
28/08/2007,15:00:00,39690,39725,39610,39635,1734
28/08/2007,16:00:00,39630,39675,39370,39405,3140
28/08/2007,17:00:00,39405,39410,39180,39270,3232
29/08/2007,09:00:00,39080,39230,38965,39145,3451
29/08/2007,10:00:00,39150,39270,39045,39270,1811
29/08/2007,11:00:00,39270,39580,39235,39420,3821
29/08/2007,12:00:00,39420,39495,39395,39465,1117
29/08/2007,13:00:00,39465,39485,39390,39475,694
29/08/2007,14:00:00,39480,39680,39440,39605,2252
29/08/2007,15:00:00,39605,39690,39490,39500,2319
29/08/2007,16:00:00,39495,39605,39390,39605,2812
29/08/2007,17:00:00,39600,39700,39595,39695,1728
30/08/2007,09:00:00,39890,39995,39805,39885,2574
30/08/2007,10:00:00,39880,39900,39780,39870,1634
30/08/2007,11:00:00,39860,39920,39715,39725,1694
30/08/2007,12:00:00,39715,39745,39510,39535,1660
30/08/2007,13:00:00,39550,39630,39485,39600,894
30/08/2007,14:00:00,39600,39635,39525,39570,1505
30/08/2007,15:00:00,39570,39690,39400,39615,3541
30/08/2007,16:00:00,39620,39840,39590,39780,4011
30/08/2007,17:00:00,39780,40010,39775,40010,2604
31/08/2007,09:00:00,40155,40220,40075,40085,2185
31/08/2007,10:00:00,40085,40115,40000,40070,1284
31/08/2007,11:00:00,40070,40150,40070,40080,949
31/08/2007,12:00:00,40080,40300,40075,40250,1329
31/08/2007,13:00:00,40255,40330,40245,40280,1247
31/08/2007,14:00:00,40285,40395,40245,40380,1787
31/08/2007,15:00:00,40385,40420,40300,40365,1621
31/08/2007,16:00:00,40375,40450,40115,40205,4198
31/08/2007,17:00:00,40205,40365,40100,40305,2530
03/09/2007,09:00:00,40345,40380,40215,40380,1478
03/09/2007,10:00:00,40375,40415,40305,40375,1068
03/09/2007,11:00:00,40375,40395,40320,40345,406
03/09/2007,12:00:00,40350,40350,40280,40290,300
03/09/2007,13:00:00,40285,40290,40260,40290,213
03/09/2007,14:00:00,40295,40310,40265,40300,275
03/09/2007,15:00:00,40300,40325,40255,40280,408
03/09/2007,16:00:00,40285,40345,40280,40325,366
03/09/2007,17:00:00,40330,40390,40325,40360,767
04/09/2007,09:00:00,40300,40310,40060,40110,2284
04/09/2007,10:00:00,40110,40160,40075,40120,1200
04/09/2007,11:00:00,40115,40300,40095,40290,1582
04/09/2007,12:00:00,40295,40350,40185,40205,924
04/09/2007,13:00:00,40200,40230,40160,40170,407
04/09/2007,14:00:00,40165,40250,40145,40200,1120
04/09/2007,15:00:00,40200,40320,40190,40305,1447
04/09/2007,16:00:00,40295,40460,40265,40390,3241
04/09/2007,17:00:00,40395,40445,40365,40415,1332
05/09/2007,09:00:00,40300,40320,40080,40090,2650
05/09/2007,10:00:00,40090,40215,40085,40140,1597
05/09/2007,11:00:00,40135,40135,39910,39925,2355
05/09/2007,12:00:00,39920,39955,39820,39845,1348
05/09/2007,13:00:00,39845,39860,39735,39785,1505
05/09/2007,14:00:00,39785,39840,39640,39685,2099
05/09/2007,15:00:00,39685,39760,39620,39625,2042
05/09/2007,16:00:00,39620,39620,39410,39515,3628
05/09/2007,17:00:00,39510,39515,39330,39360,2462
06/09/2007,09:00:00,39520,39720,39520,39670,2710
06/09/2007,10:00:00,39670,39675,39505,39625,1352
06/09/2007,11:00:00,39620,39625,39330,39345,1874
06/09/2007,12:00:00,39350,39350,39090,39235,2872
06/09/2007,13:00:00,39240,39285,39045,39145,2408
06/09/2007,14:00:00,39150,39385,39080,39380,2425
06/09/2007,15:00:00,39380,39485,39290,39345,1971
06/09/2007,16:00:00,39355,39470,39250,39420,2535
06/09/2007,17:00:00,39420,39540,39360,39515,1501
07/09/2007,09:00:00,39325,39545,39310,39475,2424
07/09/2007,10:00:00,39475,39560,39245,39245,1752
07/09/2007,11:00:00,39245,39345,39085,39185,1943
07/09/2007,12:00:00,39175,39220,39120,39160,875
07/09/2007,13:00:00,39170,39245,39140,39235,378
07/09/2007,14:00:00,39235,39255,38775,38860,4313
07/09/2007,15:00:00,38860,38880,38665,38825,4319
07/09/2007,16:00:00,38825,38915,38625,38685,3645
07/09/2007,17:00:00,38690,38715,38510,38665,2473
10/09/2007,09:00:00,38640,38780,38300,38420,4401
10/09/2007,10:00:00,38420,38765,38420,38690,2374
10/09/2007,11:00:00,38700,38770,38595,38675,1655
10/09/2007,12:00:00,38675,38740,38550,38740,1282
10/09/2007,13:00:00,38740,38805,38710,38730,1095
10/09/2007,14:00:00,38725,38885,38690,38885,1229
10/09/2007,15:00:00,38880,38980,38785,38790,2239
10/09/2007,16:00:00,38785,38870,38515,38630,3392
10/09/2007,17:00:00,38640,38655,38385,38400,2778
11/09/2007,09:00:00,38730,38795,38635,38645,2443
11/09/2007,10:00:00,38645,38745,38595,38680,1429
11/09/2007,11:00:00,38685,38855,38685,38820,1377
11/09/2007,12:00:00,38825,38930,38750,38905,1196
11/09/2007,13:00:00,38900,38900,38805,38880,645
11/09/2007,14:00:00,38880,38905,38760,38780,958
11/09/2007,15:00:00,38780,38855,38730,38820,1551
11/09/2007,16:00:00,38820,38975,38730,38920,2670
11/09/2007,17:00:00,38925,38945,38790,38820,1602
12/09/2007,09:00:00,38865,38965,38775,38910,2278
12/09/2007,10:00:00,38910,38940,38755,38800,1507
12/09/2007,11:00:00,38800,38845,38720,38830,1248
12/09/2007,12:00:00,38830,38895,38790,38870,604
12/09/2007,13:00:00,38860,38880,38750,38775,771
12/09/2007,14:00:00,38770,38775,38630,38690,1447
12/09/2007,15:00:00,38690,38820,38640,38820,1144
12/09/2007,16:00:00,38815,38990,38755,38875,2617
12/09/2007,17:00:00,38880,39120,38850,39070,1861
13/09/2007,09:00:00,38950,38995,38815,38825,1895
13/09/2007,10:00:00,38820,38845,38725,38795,1568
13/09/2007,11:00:00,38800,38850,38775,38830,719
13/09/2007,12:00:00,38830,38860,38780,38835,741
13/09/2007,13:00:00,38835,38970,38805,38960,1044
13/09/2007,14:00:00,38955,39290,38935,39240,2753
13/09/2007,15:00:00,39240,39390,39200,39265,2465
13/09/2007,16:00:00,39265,39370,39220,39325,2049
13/09/2007,17:00:00,39335,39475,39325,39365,2130
14/09/2007,09:00:00,39215,39300,39125,39135,2532
14/09/2007,10:00:00,39130,39190,39045,39150,1874
14/09/2007,11:00:00,39155,39175,38965,39090,1792
14/09/2007,12:00:00,39090,39140,38960,38985,1261
14/09/2007,13:00:00,38980,39010,38880,39000,1233
14/09/2007,14:00:00,39000,39015,38820,38885,1733
14/09/2007,15:00:00,38885,38980,38770,38935,2103
14/09/2007,16:00:00,38940,39190,38940,39115,2649
14/09/2007,17:00:00,39120,39165,39020,39085,1444
17/09/2007,09:00:00,38950,38995,38615,38635,2806
17/09/2007,10:00:00,38645,38725,38555,38600,2065
17/09/2007,11:00:00,38600,38640,38455,38565,1638
17/09/2007,12:00:00,38555,38610,38465,38580,1383
17/09/2007,13:00:00,38585,38635,38545,38600,624
17/09/2007,14:00:00,38605,38690,38565,38680,1946
17/09/2007,15:00:00,38675,38850,38675,38750,3033
17/09/2007,16:00:00,38755,38910,38655,38695,3656
17/09/2007,17:00:00,38700,38760,38655,38685,1708
18/09/2007,09:00:00,38480,38830,38415,38785,4241
18/09/2007,10:00:00,38795,38875,38715,38790,2753
18/09/2007,11:00:00,38785,38895,38770,38815,1788
18/09/2007,12:00:00,38815,38830,38725,38780,1658
18/09/2007,13:00:00,38780,38835,38765,38810,1365
18/09/2007,14:00:00,38815,39325,38800,39230,5248
18/09/2007,15:00:00,39220,39335,39120,39195,3211
18/09/2007,16:00:00,39190,39420,39175,39405,2899
18/09/2007,17:00:00,39400,39460,39365,39385,2325
19/09/2007,09:00:00,39900,40310,39900,40100,5822
19/09/2007,10:00:00,40095,40150,40040,40070,4136
19/09/2007,11:00:00,40065,40140,39985,40135,2161
19/09/2007,12:00:00,40135,40200,40110,40150,1451
19/09/2007,13:00:00,40145,40200,40055,40080,1847
19/09/2007,14:00:00,40075,40270,40005,40220,6159
19/09/2007,15:00:00,40220,40280,40160,40260,2607
19/09/2007,16:00:00,40260,40385,40205,40355,3548
19/09/2007,17:00:00,40360,40440,40255,40265,2555
20/09/2007,09:00:00,40120,40165,39995,40025,3364
20/09/2007,10:00:00,40030,40045,39915,40010,2486
20/09/2007,11:00:00,40015,40060,39935,39940,2581
20/09/2007,12:00:00,39940,39955,39870,39935,1665
20/09/2007,13:00:00,39940,39940,39870,39900,1470
20/09/2007,14:00:00,39905,40050,39885,40015,2968
20/09/2007,15:00:00,40015,40045,39920,39995,2153
20/09/2007,16:00:00,39990,40080,39890,39905,2230
20/09/2007,17:00:00,39900,40040,39900,39960,2452
21/09/2007,09:00:00,39900,39940,39900,39935,78
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/12/2007,12:20:00,39505,39505,39495,39495,8
07/12/2007,12:25:00,39490,39530,39475,39485,224
07/12/2007,12:30:00,39480,39500,39470,39500,40
07/12/2007,12:35:00,39495,39495,39475,39485,20
07/12/2007,12:40:00,39480,39480,39445,39445,47
07/12/2007,12:45:00,39450,39470,39445,39470,38
07/12/2007,12:50:00,39475,39475,39445,39455,31
07/12/2007,12:55:00,39460,39475,39460,39475,18
07/12/2007,13:00:00,39465,39490,39460,39485,33
07/12/2007,13:05:00,39480,39490,39480,39485,12
07/12/2007,13:10:00,39490,39505,39485,39495,30
07/12/2007,13:15:00,39500,39500,39480,39495,59
07/12/2007,13:20:00,39480,39485,39465,39465,27
07/12/2007,13:25:00,39470,39470,39450,39450,47
07/12/2007,13:30:00,39450,39470,39450,39470,39
07/12/2007,13:35:00,39465,39490,39455,39485,63
07/12/2007,13:40:00,39485,39490,39450,39460,38
07/12/2007,13:45:00,39460,39470,39455,39455,13
07/12/2007,13:50:00,39460,39470,39435,39445,37
07/12/2007,13:55:00,39440,39475,39440,39465,26
07/12/2007,14:00:00,39465,39480,39465,39470,24
07/12/2007,14:05:00,39480,39520,39480,39515,88
07/12/2007,14:10:00,39510,39520,39495,39515,52
07/12/2007,14:15:00,39510,39520,39500,39500,32
07/12/2007,14:20:00,39500,39510,39495,39505,91
07/12/2007,14:25:00,39500,39505,39475,39495,59
07/12/2007,14:30:00,39495,39550,39480,39530,330
07/12/2007,14:35:00,39525,39535,39475,39485,217
07/12/2007,14:40:00,39485,39505,39460,39495,135
07/12/2007,14:45:00,39500,39530,39495,39500,83
07/12/2007,14:50:00,39510,39515,39485,39500,64
07/12/2007,14:55:00,39505,39510,39470,39490,76
07/12/2007,15:00:00,39490,39505,39480,39500,61
07/12/2007,15:05:00,39500,39525,39495,39520,70
07/12/2007,15:10:00,39520,39530,39490,39510,95
07/12/2007,15:15:00,39510,39515,39490,39500,55
07/12/2007,15:20:00,39505,39505,39480,39480,38
07/12/2007,15:25:00,39490,39490,39475,39480,56
07/12/2007,15:30:00,39485,39495,39420,39420,208
07/12/2007,15:35:00,39430,39430,39395,39420,244
07/12/2007,15:40:00,39420,39455,39410,39455,103
07/12/2007,15:45:00,39460,39465,39400,39400,140
07/12/2007,15:50:00,39400,39420,39365,39420,248
07/12/2007,15:55:00,39420,39430,39395,39400,118
07/12/2007,16:00:00,39395,39460,39395,39460,1647
07/12/2007,16:05:00,39445,39480,39410,39430,214
07/12/2007,16:10:00,39440,39465,39420,39460,116
07/12/2007,16:15:00,39460,39465,39425,39460,93
07/12/2007,16:20:00,39455,39460,39440,39440,59
07/12/2007,16:25:00,39440,39460,39420,39430,90
07/12/2007,16:30:00,39430,39440,39405,39415,194
07/12/2007,16:35:00,39420,39440,39415,39425,75
07/12/2007,16:40:00,39425,39450,39425,39445,83
07/12/2007,16:45:00,39440,39445,39425,39440,75
07/12/2007,16:50:00,39445,39465,39440,39455,86
07/12/2007,16:55:00,39460,39500,39440,39490,158
07/12/2007,17:00:00,39485,39530,39475,39510,265
07/12/2007,17:05:00,39505,39520,39490,39495,134
07/12/2007,17:10:00,39490,39515,39470,39500,173
07/12/2007,17:15:00,39505,39510,39495,39510,76
07/12/2007,17:20:00,39500,39505,39495,39500,90
07/12/2007,17:25:00,39500,39530,39495,39500,243
07/12/2007,17:30:00,39505,39510,39480,39490,138
07/12/2007,17:35:00,39495,39530,39480,39500,212
10/12/2007,09:00:00,39300,39370,39280,39335,374
10/12/2007,09:05:00,39335,39350,39310,39330,474
10/12/2007,09:10:00,39330,39385,39320,39360,241
10/12/2007,09:15:00,39365,39415,39360,39410,167
10/12/2007,09:20:00,39410,39410,39375,39385,177
10/12/2007,09:25:00,39385,39405,39380,39380,146
10/12/2007,09:30:00,39375,39410,39365,39405,123
10/12/2007,09:35:00,39405,39430,39400,39430,140
10/12/2007,09:40:00,39430,39435,39390,39400,129
10/12/2007,09:45:00,39400,39400,39365,39380,166
10/12/2007,09:50:00,39375,39380,39355,39355,149
10/12/2007,09:55:00,39355,39400,39345,39375,134
10/12/2007,10:00:00,39380,39415,39370,39390,166
10/12/2007,10:05:00,39395,39455,39395,39435,176
10/12/2007,10:10:00,39430,39445,39430,39440,73
10/12/2007,10:15:00,39440,39450,39395,39410,115
10/12/2007,10:20:00,39410,39410,39380,39385,81
10/12/2007,10:25:00,39390,39440,39385,39430,66
10/12/2007,10:30:00,39430,39500,39415,39490,233
10/12/2007,10:35:00,39495,39520,39470,39495,217
10/12/2007,10:40:00,39505,39575,39505,39575,346
10/12/2007,10:45:00,39580,39600,39555,39565,308
10/12/2007,10:50:00,39560,39565,39545,39560,168
10/12/2007,10:55:00,39555,39560,39515,39530,172
10/12/2007,11:00:00,39530,39560,39530,39550,102
10/12/2007,11:05:00,39555,39580,39550,39555,105
10/12/2007,11:10:00,39560,39585,39555,39575,73
10/12/2007,11:15:00,39580,39580,39555,39570,150
10/12/2007,11:20:00,39570,39645,39560,39620,286
10/12/2007,11:25:00,39625,39630,39600,39600,126
10/12/2007,11:30:00,39610,39655,39605,39650,123
10/12/2007,11:35:00,39655,39670,39640,39650,122
10/12/2007,11:40:00,39640,39640,39610,39635,161
10/12/2007,11:45:00,39640,39640,39610,39625,99
10/12/2007,11:50:00,39635,39635,39595,39605,80
10/12/2007,11:55:00,39600,39600,39580,39595,93
10/12/2007,12:00:00,39595,39610,39590,39610,89
10/12/2007,12:05:00,39610,39610,39595,39605,33
10/12/2007,12:10:00,39600,39605,39590,39605,30
10/12/2007,12:15:00,39605,39630,39585,39620,58
10/12/2007,12:20:00,39620,39625,39580,39585,81
10/12/2007,12:25:00,39585,39615,39575,39600,79
10/12/2007,12:30:00,39600,39605,39580,39585,53
10/12/2007,12:35:00,39580,39580,39570,39570,35
10/12/2007,12:40:00,39570,39570,39550,39550,108
10/12/2007,12:45:00,39550,39570,39550,39560,33
10/12/2007,12:50:00,39555,39565,39545,39560,44
10/12/2007,12:55:00,39560,39585,39555,39555,44
10/12/2007,13:00:00,39570,39575,39560,39560,11
10/12/2007,13:05:00,39565,39565,39545,39550,41
10/12/2007,13:10:00,39545,39555,39530,39530,64
10/12/2007,13:15:00,39530,39540,39510,39530,98
10/12/2007,13:20:00,39530,39535,39520,39530,30
10/12/2007,13:25:00,39535,39545,39530,39540,27
10/12/2007,13:30:00,39540,39560,39535,39535,38
10/12/2007,13:35:00,39535,39545,39535,39540,28
10/12/2007,13:40:00,39545,39560,39540,39555,30
10/12/2007,13:45:00,39550,39570,39550,39560,42
10/12/2007,13:50:00,39555,39570,39535,39565,48
10/12/2007,13:55:00,39570,39585,39555,39585,65
10/12/2007,14:00:00,39580,39595,39560,39570,85
10/12/2007,14:05:00,39570,39570,39540,39540,53
10/12/2007,14:10:00,39545,39565,39520,39535,81
10/12/2007,14:15:00,39545,39545,39525,39530,31
10/12/2007,14:20:00,39525,39550,39525,39535,40
10/12/2007,14:25:00,39535,39550,39530,39535,64
10/12/2007,14:30:00,39535,39570,39535,39550,53
10/12/2007,14:35:00,39550,39550,39530,39535,17
10/12/2007,14:40:00,39530,39540,39530,39540,13
10/12/2007,14:45:00,39530,39530,39500,39505,84
10/12/2007,14:50:00,39495,39520,39475,39500,150
10/12/2007,14:55:00,39490,39500,39480,39495,51
10/12/2007,15:00:00,39495,39510,39475,39480,112
10/12/2007,15:05:00,39485,39500,39460,39475,93
10/12/2007,15:10:00,39485,39495,39475,39490,55
10/12/2007,15:15:00,39490,39490,39455,39480,88
10/12/2007,15:20:00,39480,39485,39475,39480,39
10/12/2007,15:25:00,39480,39480,39475,39480,19
10/12/2007,15:30:00,39485,39500,39470,39485,96
10/12/2007,15:35:00,39485,39495,39455,39460,81
10/12/2007,15:40:00,39455,39510,39450,39495,186
10/12/2007,15:45:00,39485,39530,39485,39515,196
10/12/2007,15:50:00,39515,39535,39515,39515,67
10/12/2007,15:55:00,39510,39555,39510,39545,126
10/12/2007,16:00:00,39545,39590,39545,39585,217
10/12/2007,16:05:00,39590,39610,39575,39610,212
10/12/2007,16:10:00,39610,39620,39590,39620,258
10/12/2007,16:15:00,39625,39635,39590,39600,289
10/12/2007,16:20:00,39605,39635,39595,39625,171
10/12/2007,16:25:00,39625,39635,39610,39615,151
10/12/2007,16:30:00,39605,39695,39605,39685,349
10/12/2007,16:35:00,39685,39710,39665,39705,288
10/12/2007,16:40:00,39710,39760,39700,39750,346
10/12/2007,16:45:00,39750,39760,39735,39740,194
10/12/2007,16:50:00,39745,39750,39735,39740,158
10/12/2007,16:55:00,39745,39775,39735,39770,226
10/12/2007,17:00:00,39770,39770,39730,39745,195
10/12/2007,17:05:00,39745,39750,39710,39715,122
10/12/2007,17:10:00,39720,39735,39710,39725,184
10/12/2007,17:15:00,39725,39740,39715,39715,115
10/12/2007,17:20:00,39725,39725,39690,39690,151
10/12/2007,17:25:00,39695,39710,39645,39695,316
10/12/2007,17:30:00,39690,39690,39640,39655,151
10/12/2007,17:35:00,39655,39660,39605,39615,187
11/12/2007,09:00:00,39710,39730,39610,39620,431
11/12/2007,09:05:00,39620,39660,39595,39660,257
11/12/2007,09:10:00,39655,39665,39620,39620,195
11/12/2007,09:15:00,39620,39630,39585,39595,230
11/12/2007,09:20:00,39595,39615,39570,39600,129
11/12/2007,09:25:00,39595,39600,39575,39580,107
11/12/2007,09:30:00,39575,39585,39550,39565,127
11/12/2007,09:35:00,39565,39605,39550,39595,226
11/12/2007,09:40:00,39590,39680,39585,39680,217
11/12/2007,09:45:00,39680,39700,39660,39675,207
11/12/2007,09:50:00,39680,39725,39670,39710,144
11/12/2007,09:55:00,39700,39710,39665,39670,147
11/12/2007,10:00:00,39680,39695,39665,39695,120
11/12/2007,10:05:00,39695,39695,39660,39675,130
11/12/2007,10:10:00,39680,39710,39660,39685,141
11/12/2007,10:15:00,39690,39700,39685,39685,44
11/12/2007,10:20:00,39685,39690,39675,39675,60
11/12/2007,10:25:00,39670,39670,39600,39615,214
11/12/2007,10:30:00,39615,39620,39560,39560,226
11/12/2007,10:35:00,39555,39580,39530,39530,193
11/12/2007,10:40:00,39530,39560,39525,39540,196
11/12/2007,10:45:00,39545,39560,39515,39530,224
11/12/2007,10:50:00,39530,39535,39490,39510,105
11/12/2007,10:55:00,39510,39530,39505,39520,56
11/12/2007,11:00:00,39520,39530,39460,39465,179
11/12/2007,11:05:00,39470,39490,39440,39460,176
11/12/2007,11:10:00,39470,39470,39430,39445,147
11/12/2007,11:15:00,39440,39480,39440,39460,202
11/12/2007,11:20:00,39465,39490,39390,39420,356
11/12/2007,11:25:00,39420,39445,39390,39425,168
11/12/2007,11:30:00,39425,39460,39420,39450,116
11/12/2007,11:35:00,39445,39480,39435,39460,95
11/12/2007,11:40:00,39475,39480,39465,39470,30
11/12/2007,11:45:00,39465,39475,39435,39465,71
11/12/2007,11:50:00,39465,39465,39415,39460,137
11/12/2007,11:55:00,39460,39490,39455,39485,77
11/12/2007,12:00:00,39485,39485,39455,39465,39
11/12/2007,12:05:00,39460,39515,39460,39505,112
11/12/2007,12:10:00,39510,39540,39500,39520,159
11/12/2007,12:15:00,39515,39520,39490,39520,59
11/12/2007,12:20:00,39520,39540,39515,39520,50
11/12/2007,12:25:00,39525,39535,39500,39505,68
11/12/2007,12:30:00,39510,39535,39505,39535,27
11/12/2007,12:35:00,39535,39540,39520,39540,24
11/12/2007,12:40:00,39535,39540,39520,39525,30
11/12/2007,12:45:00,39530,39530,39525,39525,10
11/12/2007,12:50:00,39530,39550,39520,39525,70
11/12/2007,12:55:00,39530,39580,39530,39560,103
11/12/2007,13:00:00,39560,39575,39550,39575,41
11/12/2007,13:05:00,39575,39575,39550,39550,63
11/12/2007,13:10:00,39545,39555,39535,39545,33
11/12/2007,13:15:00,39545,39545,39520,39525,29
11/12/2007,13:20:00,39520,39535,39505,39535,66
11/12/2007,13:25:00,39525,39540,39525,39540,22
11/12/2007,13:30:00,39535,39540,39525,39530,9
11/12/2007,13:35:00,39535,39545,39525,39545,16
11/12/2007,13:40:00,39545,39575,39535,39560,47
11/12/2007,13:45:00,39560,39610,39550,39575,90
11/12/2007,13:50:00,39580,39585,39560,39580,71
11/12/2007,13:55:00,39575,39580,39555,39565,30
11/12/2007,14:00:00,39560,39595,39560,39595,29
11/12/2007,14:05:00,39595,39600,39560,39560,58
11/12/2007,14:10:00,39555,39565,39530,39565,111
11/12/2007,14:15:00,39565,39565,39540,39565,30
11/12/2007,14:20:00,39555,39555,39510,39520,68
11/12/2007,14:25:00,39520,39530,39515,39520,29
11/12/2007,14:30:00,39520,39520,39510,39520,49
11/12/2007,14:35:00,39530,39545,39525,39525,33
11/12/2007,14:40:00,39525,39525,39515,39515,22
11/12/2007,14:45:00,39515,39525,39505,39505,30
11/12/2007,14:50:00,39510,39515,39500,39510,63
11/12/2007,14:55:00,39510,39520,39500,39510,86
11/12/2007,15:00:00,39510,39560,39510,39545,127
11/12/2007,15:05:00,39545,39550,39505,39510,53
11/12/2007,15:10:00,39510,39515,39505,39510,31
11/12/2007,15:15:00,39515,39530,39510,39530,24
11/12/2007,15:20:00,39530,39535,39525,39535,21
11/12/2007,15:25:00,39530,39530,39510,39510,66
11/12/2007,15:30:00,39515,39540,39500,39525,90
11/12/2007,15:35:00,39520,39520,39455,39455,181
11/12/2007,15:40:00,39455,39495,39450,39480,146
11/12/2007,15:45:00,39475,39490,39460,39470,76
11/12/2007,15:50:00,39470,39510,39465,39465,108
11/12/2007,15:55:00,39455,39475,39455,39460,61
11/12/2007,16:00:00,39470,39485,39430,39460,186
11/12/2007,16:05:00,39450,39465,39440,39455,105
11/12/2007,16:10:00,39455,39470,39435,39445,138
11/12/2007,16:15:00,39445,39445,39420,39430,112
11/12/2007,16:20:00,39430,39430,39410,39430,99
11/12/2007,16:25:00,39425,39430,39365,39385,250
11/12/2007,16:30:00,39380,39390,39360,39375,186
11/12/2007,16:35:00,39375,39385,39350,39375,188
11/12/2007,16:40:00,39370,39395,39355,39385,135
11/12/2007,16:45:00,39385,39415,39350,39350,197
11/12/2007,16:50:00,39350,39390,39340,39360,181
11/12/2007,16:55:00,39375,39415,39375,39390,90
11/12/2007,17:00:00,39390,39390,39350,39375,158
11/12/2007,17:05:00,39375,39405,39375,39395,63
11/12/2007,17:10:00,39395,39460,39395,39445,177
11/12/2007,17:15:00,39450,39465,39440,39460,74
11/12/2007,17:20:00,39455,39475,39450,39455,267
11/12/2007,17:25:00,39465,39525,39455,39520,410
11/12/2007,17:30:00,39505,39525,39505,39520,204
11/12/2007,17:35:00,39520,39555,39515,39545,177
12/12/2007,09:00:00,39135,39200,39075,39200,445
12/12/2007,09:05:00,39190,39210,39160,39180,304
12/12/2007,09:10:00,39170,39170,39110,39150,290
12/12/2007,09:15:00,39145,39150,39095,39120,294
12/12/2007,09:20:00,39110,39140,39100,39110,251
12/12/2007,09:25:00,39110,39120,39025,39035,326
12/12/2007,09:30:00,39035,39080,39015,39060,383
12/12/2007,09:35:00,39060,39080,39005,39080,306
12/12/2007,09:40:00,39080,39140,39075,39135,246
12/12/2007,09:45:00,39135,39135,39085,39085,144
12/12/2007,09:50:00,39095,39130,39085,39120,112
12/12/2007,09:55:00,39130,39205,39125,39195,176
12/12/2007,10:00:00,39195,39200,39145,39195,222
12/12/2007,10:05:00,39195,39200,39165,39200,169
12/12/2007,10:10:00,39200,39245,39200,39240,264
12/12/2007,10:15:00,39235,39275,39205,39265,213
12/12/2007,10:20:00,39265,39290,39230,39270,211
12/12/2007,10:25:00,39275,39275,39230,39255,148
12/12/2007,10:30:00,39255,39255,39215,39240,96
12/12/2007,10:35:00,39240,39280,39235,39240,143
12/12/2007,10:40:00,39245,39255,39185,39200,187
12/12/2007,10:45:00,39195,39215,39185,39205,85
12/12/2007,10:50:00,39205,39215,39165,39170,118
12/12/2007,10:55:00,39170,39210,39170,39205,92
12/12/2007,11:00:00,39210,39240,39210,39220,129
12/12/2007,11:05:00,39225,39250,39225,39245,62
12/12/2007,11:10:00,39245,39270,39230,39240,99
12/12/2007,11:15:00,39240,39245,39210,39210,101
12/12/2007,11:20:00,39215,39220,39190,39195,55
12/12/2007,11:25:00,39190,39190,39175,39190,56
12/12/2007,11:30:00,39190,39190,39145,39165,110
12/12/2007,11:35:00,39160,39180,39160,39175,47
12/12/2007,11:40:00,39175,39180,39160,39165,53
12/12/2007,11:45:00,39165,39190,39160,39175,49
12/12/2007,11:50:00,39175,39185,39175,39180,17
12/12/2007,11:55:00,39180,39185,39170,39180,27
12/12/2007,12:00:00,39175,39175,39155,39170,64
12/12/2007,12:05:00,39175,39205,39175,39205,79
12/12/2007,12:10:00,39205,39250,39205,39215,149
12/12/2007,12:15:00,39215,39225,39210,39220,46
12/12/2007,12:20:00,39215,39230,39210,39220,32
12/12/2007,12:25:00,39215,39245,39215,39240,35
12/12/2007,12:30:00,39245,39250,39220,39230,71
12/12/2007,12:35:00,39230,39250,39230,39235,40
12/12/2007,12:40:00,39235,39235,39220,39220,34
12/12/2007,12:45:00,39215,39230,39215,39230,36
12/12/2007,12:50:00,39230,39250,39225,39235,63
12/12/2007,12:55:00,39235,39235,39205,39215,50
12/12/2007,13:00:00,39210,39225,39205,39220,26
12/12/2007,13:05:00,39215,39220,39180,39185,78
12/12/2007,13:10:00,39180,39195,39170,39195,60
12/12/2007,13:15:00,39195,39200,39185,39185,23
12/12/2007,13:20:00,39190,39205,39180,39205,38
12/12/2007,13:25:00,39205,39235,39205,39230,51
12/12/2007,13:30:00,39225,39235,39225,39235,18
12/12/2007,13:35:00,39240,39330,39240,39315,304
12/12/2007,13:40:00,39315,39370,39310,39365,249
12/12/2007,13:45:00,39365,39380,39345,39360,167
12/12/2007,13:50:00,39360,39370,39345,39350,109
12/12/2007,13:55:00,39355,39355,39320,39335,74
12/12/2007,14:00:00,39335,39370,39330,39370,88
12/12/2007,14:05:00,39355,39355,39280,39300,191
12/12/2007,14:10:00,39295,39305,39235,39255,173
12/12/2007,14:15:00,39260,39305,39235,39280,144
12/12/2007,14:20:00,39265,39315,39255,39290,160
12/12/2007,14:25:00,39280,39350,39280,39340,116
12/12/2007,14:30:00,39340,39435,39305,39380,351
12/12/2007,14:35:00,39375,39410,39370,39380,163
12/12/2007,14:40:00,39380,39415,39375,39375,71
12/12/2007,14:45:00,39370,39380,39350,39375,92
12/12/2007,14:50:00,39370,39385,39330,39365,99
12/12/2007,14:55:00,39365,39365,39330,39340,55
12/12/2007,15:00:00,39335,39760,39335,39705,1977
12/12/2007,15:05:00,39705,39735,39660,39670,733
12/12/2007,15:10:00,39670,39730,39620,39705,414
12/12/2007,15:15:00,39700,39790,39700,39745,506
12/12/2007,15:20:00,39745,39940,39740,39940,741
12/12/2007,15:25:00,39940,39955,39825,39845,744
12/12/2007,15:30:00,39850,39900,39825,39885,458
12/12/2007,15:35:00,39875,39905,39795,39825,340
12/12/2007,15:40:00,39825,39835,39755,39790,390
12/12/2007,15:45:00,39780,39785,39720,39725,360
12/12/2007,15:50:00,39730,39800,39730,39770,315
12/12/2007,15:55:00,39770,39795,39730,39765,227
12/12/2007,16:00:00,39770,39775,39685,39690,343
12/12/2007,16:05:00,39690,39720,39670,39670,251
12/12/2007,16:10:00,39675,39725,39655,39725,345
12/12/2007,16:15:00,39730,39760,39705,39745,260
12/12/2007,16:20:00,39750,39780,39735,39765,226
12/12/2007,16:25:00,39765,39770,39725,39750,192
12/12/2007,16:30:00,39750,39750,39685,39690,173
12/12/2007,16:35:00,39695,39710,39665,39680,270
12/12/2007,16:40:00,39680,39710,39640,39685,243
12/12/2007,16:45:00,39690,39705,39530,39530,492
12/12/2007,16:50:00,39530,39590,39530,39590,271
12/12/2007,16:55:00,39590,39590,39550,39550,157
12/12/2007,17:00:00,39550,39625,39540,39615,292
12/12/2007,17:05:00,39615,39630,39590,39605,244
12/12/2007,17:10:00,39600,39655,39575,39600,350
12/12/2007,17:15:00,39595,39600,39550,39580,176
12/12/2007,17:20:00,39570,39590,39550,39570,200
12/12/2007,17:25:00,39580,39595,39490,39500,433
12/12/2007,17:30:00,39505,39540,39485,39525,200
12/12/2007,17:35:00,39525,39530,39500,39515,175
13/12/2007,09:00:00,39255,39290,39170,39205,468
13/12/2007,09:05:00,39200,39220,39175,39185,302
13/12/2007,09:10:00,39180,39200,39115,39125,381
13/12/2007,09:15:00,39125,39175,39120,39160,276
13/12/2007,09:20:00,39165,39230,39160,39225,347
13/12/2007,09:25:00,39225,39250,39200,39225,236
13/12/2007,09:30:00,39220,39255,39215,39240,198
13/12/2007,09:35:00,39235,39270,39230,39240,203
13/12/2007,09:40:00,39240,39250,39215,39235,103
13/12/2007,09:45:00,39235,39265,39215,39265,133
13/12/2007,09:50:00,39260,39300,39225,39245,292
13/12/2007,09:55:00,39245,39250,39185,39200,227
13/12/2007,10:00:00,39205,39235,39135,39180,306
13/12/2007,10:05:00,39185,39185,39130,39185,192
13/12/2007,10:10:00,39185,39230,39170,39170,193
13/12/2007,10:15:00,39170,39205,39170,39205,133
13/12/2007,10:20:00,39200,39200,39120,39135,231
13/12/2007,10:25:00,39140,39155,39085,39120,271
13/12/2007,10:30:00,39110,39125,39060,39095,346
13/12/2007,10:35:00,39095,39135,39070,39120,153
13/12/2007,10:40:00,39120,39145,39105,39135,134
13/12/2007,10:45:00,39140,39150,39130,39135,120
13/12/2007,10:50:00,39130,39175,39130,39170,126
13/12/2007,10:55:00,39165,39175,39130,39130,97
13/12/2007,11:00:00,39130,39165,39120,39145,69
13/12/2007,11:05:00,39145,39195,39130,39135,141
13/12/2007,11:10:00,39130,39130,39100,39130,121
13/12/2007,11:15:00,39130,39130,39070,39095,135
13/12/2007,11:20:00,39095,39110,39080,39105,65
13/12/2007,11:25:00,39100,39110,39050,39075,123
13/12/2007,11:30:00,39080,39080,39050,39070,130
13/12/2007,11:35:00,39065,39125,39065,39105,199
13/12/2007,11:40:00,39115,39150,39085,39135,173
13/12/2007,11:45:00,39130,39165,39130,39145,115
13/12/2007,11:50:00,39145,39165,39130,39145,111
13/12/2007,11:55:00,39140,39145,39120,39140,16
13/12/2007,12:00:00,39140,39145,39115,39115,96
13/12/2007,12:05:00,39120,39120,39105,39110,102
13/12/2007,12:10:00,39110,39110,39085,39095,65
13/12/2007,12:15:00,39095,39105,39085,39105,34
13/12/2007,12:20:00,39105,39110,39100,39100,15
13/12/2007,12:25:00,39095,39105,39070,39075,113
13/12/2007,12:30:00,39080,39080,39055,39060,166
13/12/2007,12:35:00,39060,39070,39025,39070,173
13/12/2007,12:40:00,39070,39085,39060,39065,98
13/12/2007,12:45:00,39070,39075,39040,39075,107
13/12/2007,12:50:00,39070,39100,39065,39085,46
13/12/2007,12:55:00,39095,39095,39080,39085,27
13/12/2007,13:00:00,39075,39080,39050,39060,93
13/12/2007,13:05:00,39070,39100,39070,39090,73
13/12/2007,13:10:00,39095,39095,39055,39055,42
13/12/2007,13:15:00,39055,39060,39010,39050,239
13/12/2007,13:20:00,39050,39055,38975,39015,299
13/12/2007,13:25:00,39010,39045,38985,38985,148
13/12/2007,13:30:00,38980,38995,38930,38990,274
13/12/2007,13:35:00,38985,39020,38965,39020,145
13/12/2007,13:40:00,39010,39015,38995,39010,58
13/12/2007,13:45:00,39005,39010,38990,39005,30
13/12/2007,13:50:00,39010,39010,38955,38965,45
13/12/2007,13:55:00,38960,38980,38945,38965,100
13/12/2007,14:00:00,38955,38965,38900,38920,302
13/12/2007,14:05:00,38920,39025,38850,39010,646
13/12/2007,14:10:00,39015,39020,38910,38920,459
13/12/2007,14:15:00,38915,39000,38910,38965,155
13/12/2007,14:20:00,38970,38985,38955,38965,125
13/12/2007,14:25:00,38975,39015,38975,39015,120
13/12/2007,14:30:00,38995,39030,38900,38905,443
13/12/2007,14:35:00,38905,39005,38905,38985,244
13/12/2007,14:40:00,38990,39070,38990,39035,283
13/12/2007,14:45:00,39030,39105,39030,39100,201
13/12/2007,14:50:00,39095,39095,39035,39050,253
13/12/2007,14:55:00,39050,39075,39050,39050,85
13/12/2007,15:00:00,39060,39065,38995,39020,186
13/12/2007,15:05:00,39020,39045,39010,39020,59
13/12/2007,15:10:00,39035,39040,39005,39020,30
13/12/2007,15:15:00,39015,39025,38995,39020,111
13/12/2007,15:20:00,39030,39040,39000,39035,46
13/12/2007,15:25:00,39035,39050,39030,39030,47
13/12/2007,15:30:00,39030,39155,39000,39140,299
13/12/2007,15:35:00,39145,39210,39130,39145,432
13/12/2007,15:40:00,39135,39140,39095,39115,231
13/12/2007,15:45:00,39110,39120,39025,39045,307
13/12/2007,15:50:00,39045,39065,39020,39050,218
13/12/2007,15:55:00,39050,39070,39030,39065,163
13/12/2007,16:00:00,39070,39105,39020,39085,302
13/12/2007,16:05:00,39090,39120,39080,39120,244
13/12/2007,16:10:00,39120,39155,39080,39090,419
13/12/2007,16:15:00,39090,39120,39075,39080,140
13/12/2007,16:20:00,39090,39170,39090,39100,205
13/12/2007,16:25:00,39110,39130,39065,39090,137
13/12/2007,16:30:00,39085,39125,39050,39055,259
13/12/2007,16:35:00,39050,39075,39020,39075,240
13/12/2007,16:40:00,39075,39085,39010,39060,175
13/12/2007,16:45:00,39045,39065,39025,39065,144
13/12/2007,16:50:00,39070,39070,39035,39045,116
13/12/2007,16:55:00,39045,39055,38925,38950,289
13/12/2007,17:00:00,38940,38985,38925,38970,229
13/12/2007,17:05:00,38955,38960,38855,38930,479
13/12/2007,17:10:00,38930,38950,38900,38910,209
13/12/2007,17:15:00,38915,38945,38885,38890,196
13/12/2007,17:20:00,38880,38905,38855,38865,286
13/12/2007,17:25:00,38855,38895,38840,38880,386
13/12/2007,17:30:00,38880,38920,38875,38890,263
13/12/2007,17:35:00,38895,38935,38855,38880,225
14/12/2007,09:00:00,39070,39075,39015,39020,216
14/12/2007,09:05:00,39020,39020,38960,38995,207
14/12/2007,09:10:00,38990,39010,38965,38975,127
14/12/2007,09:15:00,38975,39045,38970,39040,152
14/12/2007,09:20:00,39040,39050,39010,39015,136
14/12/2007,09:25:00,39015,39055,39005,39040,120
14/12/2007,09:30:00,39040,39040,39010,39030,132
14/12/2007,09:35:00,39025,39025,38895,38910,338
14/12/2007,09:40:00,38895,38945,38880,38925,177
14/12/2007,09:45:00,38925,38945,38910,38925,94
14/12/2007,09:50:00,38925,38990,38920,38975,174
14/12/2007,09:55:00,38980,38980,38920,38945,142
14/12/2007,10:00:00,38935,38950,38905,38915,117
14/12/2007,10:05:00,38920,38935,38885,38935,139
14/12/2007,10:10:00,38935,38965,38910,38965,85
14/12/2007,10:15:00,38970,38980,38940,38950,150
14/12/2007,10:20:00,38950,38955,38920,38940,116
14/12/2007,10:25:00,38940,38965,38915,38915,123
14/12/2007,10:30:00,38910,38950,38890,38940,127
14/12/2007,10:35:00,38950,38955,38925,38925,47
14/12/2007,10:40:00,38935,38955,38930,38945,40
14/12/2007,10:45:00,38945,38955,38905,38925,66
14/12/2007,10:50:00,38920,38955,38920,38950,54
14/12/2007,10:55:00,38950,38980,38930,38980,54
14/12/2007,11:00:00,38980,38990,38955,38965,88
14/12/2007,11:05:00,38960,38965,38925,38930,56
14/12/2007,11:10:00,38935,38960,38935,38940,38
14/12/2007,11:15:00,38940,38940,38885,38905,160
14/12/2007,11:20:00,38900,38900,38855,38875,137
14/12/2007,11:25:00,38880,38900,38865,38880,117
14/12/2007,11:30:00,38880,38885,38865,38870,53
14/12/2007,11:35:00,38870,38875,38790,38800,376
14/12/2007,11:40:00,38795,38815,38755,38765,321
14/12/2007,11:45:00,38765,38810,38750,38775,302
14/12/2007,11:50:00,38775,38815,38775,38800,88
14/12/2007,11:55:00,38800,38835,38800,38825,96
14/12/2007,12:00:00,38805,38825,38800,38825,31
14/12/2007,12:05:00,38830,38835,38800,38805,28
14/12/2007,12:10:00,38805,38810,38760,38765,88
14/12/2007,12:15:00,38765,38780,38700,38725,307
14/12/2007,12:20:00,38715,38740,38695,38725,119
14/12/2007,12:25:00,38725,38740,38720,38730,49
14/12/2007,12:30:00,38735,38765,38725,38740,71
14/12/2007,12:35:00,38740,38750,38730,38745,46
14/12/2007,12:40:00,38740,38740,38675,38705,102
14/12/2007,12:45:00,38710,38750,38700,38750,110
14/12/2007,12:50:00,38740,38750,38735,38750,48
14/12/2007,12:55:00,38755,38805,38755,38795,184
14/12/2007,13:00:00,38800,38800,38765,38780,77
14/12/2007,13:05:00,38770,38780,38770,38770,26
14/12/2007,13:10:00,38765,38805,38765,38770,32
14/12/2007,13:15:00,38780,38780,38725,38770,80
14/12/2007,13:20:00,38770,38790,38770,38775,16
14/12/2007,13:25:00,38780,38800,38780,38800,23
14/12/2007,13:30:00,38800,38825,38790,38815,68
14/12/2007,13:35:00,38810,38830,38810,38820,31
14/12/2007,13:40:00,38825,38910,38825,38890,137
14/12/2007,13:45:00,38890,38895,38875,38885,56
14/12/2007,13:50:00,38890,38895,38850,38870,155
14/12/2007,13:55:00,38855,38900,38845,38890,95
14/12/2007,14:00:00,38890,38900,38845,38865,112
14/12/2007,14:05:00,38865,38875,38830,38870,82
14/12/2007,14:10:00,38860,38880,38835,38875,108
14/12/2007,14:15:00,38875,38915,38875,38915,57
14/12/2007,14:20:00,38905,38930,38900,38920,101
14/12/2007,14:25:00,38920,38920,38890,38900,70
14/12/2007,14:30:00,38895,38895,38790,38855,389
14/12/2007,14:35:00,38850,38860,38810,38830,164
14/12/2007,14:40:00,38825,38855,38810,38855,58
14/12/2007,14:45:00,38855,38855,38830,38840,51
14/12/2007,14:50:00,38840,38860,38805,38805,69
14/12/2007,14:55:00,38805,38840,38795,38795,107
14/12/2007,15:00:00,38790,38810,38755,38800,108
14/12/2007,15:05:00,38795,38805,38790,38800,55
14/12/2007,15:10:00,38800,38800,38775,38785,37
14/12/2007,15:15:00,38785,38830,38780,38820,139
14/12/2007,15:20:00,38820,38820,38805,38805,42
14/12/2007,15:25:00,38800,38820,38790,38815,63
14/12/2007,15:30:00,38815,38820,38775,38795,144
14/12/2007,15:35:00,38785,38785,38735,38755,154
14/12/2007,15:40:00,38750,38810,38750,38810,139
14/12/2007,15:45:00,38810,38860,38785,38860,198
14/12/2007,15:50:00,38855,38865,38800,38805,88
14/12/2007,15:55:00,38810,38850,38790,38815,108
14/12/2007,16:00:00,38820,38895,38820,38895,102
14/12/2007,16:05:00,38885,38930,38875,38905,276
14/12/2007,16:10:00,38910,38935,38900,38910,216
14/12/2007,16:15:00,38915,38950,38880,38950,248
14/12/2007,16:20:00,38950,38965,38905,38915,240
14/12/2007,16:25:00,38920,38945,38900,38930,116
14/12/2007,16:30:00,38920,38920,38865,38880,178
14/12/2007,16:35:00,38885,38895,38865,38870,71
14/12/2007,16:40:00,38880,38950,38880,38920,169
14/12/2007,16:45:00,38925,38975,38915,38970,197
14/12/2007,16:50:00,38975,38995,38955,38980,204
14/12/2007,16:55:00,38975,39015,38940,39015,179
14/12/2007,17:00:00,39015,39040,38985,38990,326
14/12/2007,17:05:00,38995,39005,38955,38965,150
14/12/2007,17:10:00,38965,38970,38945,38950,131
14/12/2007,17:15:00,38950,38960,38935,38955,91
14/12/2007,17:20:00,38955,38965,38940,38945,78
14/12/2007,17:25:00,38945,38970,38925,38925,198
14/12/2007,17:30:00,38920,38950,38905,38915,157
14/12/2007,17:35:00,38925,38925,38870,38900,165
17/12/2007,09:00:00,38500,38600,38500,38550,463
17/12/2007,09:05:00,38550,38580,38520,38580,294
17/12/2007,09:10:00,38575,38575,38460,38475,262
17/12/2007,09:15:00,38475,38535,38465,38525,199
17/12/2007,09:20:00,38535,38535,38510,38520,131
17/12/2007,09:25:00,38520,38530,38480,38515,227
17/12/2007,09:30:00,38510,38530,38495,38525,122
17/12/2007,09:35:00,38515,38565,38515,38560,146
17/12/2007,09:40:00,38550,38570,38540,38540,92
17/12/2007,09:45:00,38540,38545,38520,38530,72
17/12/2007,09:50:00,38540,38555,38490,38490,171
17/12/2007,09:55:00,38500,38505,38400,38400,292
17/12/2007,10:00:00,38410,38475,38390,38425,242
17/12/2007,10:05:00,38430,38455,38370,38400,241
17/12/2007,10:10:00,38395,38415,38365,38385,323
17/12/2007,10:15:00,38385,38435,38375,38405,243
17/12/2007,10:20:00,38405,38430,38400,38410,98
17/12/2007,10:25:00,38410,38430,38405,38430,118
17/12/2007,10:30:00,38425,38475,38420,38470,203
17/12/2007,10:35:00,38470,38480,38425,38440,185
17/12/2007,10:40:00,38445,38470,38415,38430,239
17/12/2007,10:45:00,38435,38455,38415,38415,119
17/12/2007,10:50:00,38415,38445,38400,38415,114
17/12/2007,10:55:00,38415,38415,38365,38390,166
17/12/2007,11:00:00,38395,38405,38370,38390,93
17/12/2007,11:05:00,38390,38410,38370,38390,133
17/12/2007,11:10:00,38385,38410,38335,38350,290
17/12/2007,11:15:00,38360,38375,38345,38375,86
17/12/2007,11:20:00,38375,38430,38365,38430,150
17/12/2007,11:25:00,38430,38455,38420,38435,134
17/12/2007,11:30:00,38440,38440,38410,38425,158
17/12/2007,11:35:00,38430,38435,38420,38425,22
17/12/2007,11:40:00,38425,38435,38420,38430,52
17/12/2007,11:45:00,38435,38450,38425,38425,106
17/12/2007,11:50:00,38430,38435,38415,38435,49
17/12/2007,11:55:00,38430,38465,38420,38450,140
17/12/2007,12:00:00,38460,38480,38455,38470,210
17/12/2007,12:05:00,38470,38470,38430,38440,115
17/12/2007,12:10:00,38445,38455,38435,38450,53
17/12/2007,12:15:00,38455,38460,38440,38455,48
17/12/2007,12:20:00,38450,38460,38430,38440,55
17/12/2007,12:25:00,38440,38445,38415,38415,87
17/12/2007,12:30:00,38410,38410,38385,38390,650
17/12/2007,12:35:00,38400,38400,38385,38390,33
17/12/2007,12:40:00,38385,38385,38345,38355,103
17/12/2007,12:45:00,38360,38365,38345,38350,57
17/12/2007,12:50:00,38350,38360,38350,38360,48
17/12/2007,12:55:00,38365,38365,38315,38320,92
17/12/2007,13:00:00,38320,38335,38310,38310,125
17/12/2007,13:05:00,38315,38320,38305,38315,62
17/12/2007,13:10:00,38315,38335,38310,38320,1092
17/12/2007,13:15:00,38320,38345,38315,38335,77
17/12/2007,13:20:00,38335,38350,38330,38340,52
17/12/2007,13:25:00,38350,38355,38350,38355,25
17/12/2007,13:30:00,38350,38365,38350,38365,59
17/12/2007,13:35:00,38365,38390,38360,38375,120
17/12/2007,13:40:00,38380,38395,38365,38380,82
17/12/2007,13:45:00,38375,38380,38345,38350,51
17/12/2007,13:50:00,38355,38390,38350,38390,490
17/12/2007,13:55:00,38395,38410,38360,38385,104
17/12/2007,14:00:00,38375,38400,38360,38395,79
17/12/2007,14:05:00,38385,38430,38385,38405,158
17/12/2007,14:10:00,38405,38405,38390,38400,48
17/12/2007,14:15:00,38405,38405,38355,38365,116
17/12/2007,14:20:00,38360,38365,38345,38355,72
17/12/2007,14:25:00,38355,38370,38355,38365,62
17/12/2007,14:30:00,38365,38380,38345,38370,170
17/12/2007,14:35:00,38370,38400,38365,38400,84
17/12/2007,14:40:00,38400,38405,38385,38400,55
17/12/2007,14:45:00,38395,38415,38370,38390,111
17/12/2007,14:50:00,38390,38405,38390,38395,62
17/12/2007,14:55:00,38395,38405,38375,38385,51
17/12/2007,15:00:00,38390,38395,38345,38350,84
17/12/2007,15:05:00,38360,38375,38355,38370,49
17/12/2007,15:10:00,38365,38365,38350,38350,42
17/12/2007,15:15:00,38350,38350,38315,38325,96
17/12/2007,15:20:00,38325,38350,38290,38345,451
17/12/2007,15:25:00,38340,38350,38325,38335,61
17/12/2007,15:30:00,38330,38355,38290,38300,192
17/12/2007,15:35:00,38290,38350,38285,38320,189
17/12/2007,15:40:00,38325,38355,38325,38335,148
17/12/2007,15:45:00,38330,38345,38300,38335,203
17/12/2007,15:50:00,38335,38340,38290,38300,182
17/12/2007,15:55:00,38300,38340,38295,38315,152
17/12/2007,16:00:00,38315,38365,38305,38360,119
17/12/2007,16:05:00,38360,38370,38265,38285,317
17/12/2007,16:10:00,38280,38315,38275,38290,166
17/12/2007,16:15:00,38285,38345,38280,38330,194
17/12/2007,16:20:00,38325,38355,38325,38335,159
17/12/2007,16:25:00,38340,38340,38280,38290,155
17/12/2007,16:30:00,38290,38315,38250,38305,314
17/12/2007,16:35:00,38305,38360,38285,38345,273
17/12/2007,16:40:00,38340,38350,38320,38335,89
17/12/2007,16:45:00,38335,38375,38335,38370,242
17/12/2007,16:50:00,38360,38385,38340,38365,352
17/12/2007,16:55:00,38365,38390,38350,38390,119
17/12/2007,17:00:00,38385,38435,38385,38425,402
17/12/2007,17:05:00,38420,38430,38410,38410,115
17/12/2007,17:10:00,38410,38420,38375,38385,170
17/12/2007,17:15:00,38390,38395,38370,38375,128
17/12/2007,17:20:00,38385,38385,38345,38380,217
17/12/2007,17:25:00,38385,38385,38290,38295,488
17/12/2007,17:30:00,38300,38335,38300,38320,236
17/12/2007,17:35:00,38315,38350,38305,38320,257
18/12/2007,09:00:00,38265,38300,38215,38295,448
18/12/2007,09:05:00,38300,38365,38265,38355,361
18/12/2007,09:10:00,38360,38440,38350,38415,246
18/12/2007,09:15:00,38420,38420,38385,38400,220
18/12/2007,09:20:00,38400,38420,38375,38405,216
18/12/2007,09:25:00,38405,38500,38405,38490,348
18/12/2007,09:30:00,38485,38515,38475,38475,169
18/12/2007,09:35:00,38475,38480,38445,38450,178
18/12/2007,09:40:00,38445,38475,38445,38470,222
18/12/2007,09:45:00,38465,38485,38465,38465,106
18/12/2007,09:50:00,38465,38475,38435,38445,201
18/12/2007,09:55:00,38445,38475,38420,38425,213
18/12/2007,10:00:00,38425,38450,38410,38415,144
18/12/2007,10:05:00,38415,38450,38410,38410,214
18/12/2007,10:10:00,38415,38450,38410,38450,127
18/12/2007,10:15:00,38445,38460,38425,38445,689
18/12/2007,10:20:00,38440,38455,38420,38420,112
18/12/2007,10:25:00,38420,38425,38390,38395,99
18/12/2007,10:30:00,38395,38415,38375,38395,123
18/12/2007,10:35:00,38390,38390,38340,38345,542
18/12/2007,10:40:00,38350,38350,38315,38335,130
18/12/2007,10:45:00,38335,38365,38325,38355,717
18/12/2007,10:50:00,38350,38365,38340,38355,225
18/12/2007,10:55:00,38350,38395,38350,38385,137
18/12/2007,11:00:00,38390,38395,38360,38370,115
18/12/2007,11:05:00,38380,38395,38360,38385,52
18/12/2007,11:10:00,38370,38385,38360,38375,65
18/12/2007,11:15:00,38385,38420,38370,38420,81
18/12/2007,11:20:00,38425,38450,38410,38435,444
18/12/2007,11:25:00,38445,38455,38430,38450,156
18/12/2007,11:30:00,38455,38475,38440,38475,215
18/12/2007,11:35:00,38480,38540,38460,38520,339
18/12/2007,11:40:00,38525,38530,38510,38520,447
18/12/2007,11:45:00,38525,38570,38520,38560,239
18/12/2007,11:50:00,38560,38625,38560,38565,384
18/12/2007,11:55:00,38580,38595,38560,38565,105
18/12/2007,12:00:00,38560,38610,38560,38590,169
18/12/2007,12:05:00,38595,38595,38560,38570,1170
18/12/2007,12:10:00,38565,38570,38540,38565,130
18/12/2007,12:15:00,38565,38580,38555,38570,102
18/12/2007,12:20:00,38575,38605,38565,38600,106
18/12/2007,12:25:00,38600,38630,38595,38630,101
18/12/2007,12:30:00,38635,38640,38615,38615,52
18/12/2007,12:35:00,38620,38630,38610,38630,28
18/12/2007,12:40:00,38615,38630,38615,38620,85
18/12/2007,12:45:00,38630,38630,38625,38630,56
18/12/2007,12:50:00,38620,38625,38610,38615,75
18/12/2007,12:55:00,38615,38620,38545,38565,137
18/12/2007,13:00:00,38565,38570,38555,38565,28
18/12/2007,13:05:00,38570,38575,38565,38570,109
18/12/2007,13:10:00,38565,38570,38550,38570,54
18/12/2007,13:15:00,38555,38575,38555,38565,54
18/12/2007,13:20:00,38570,38585,38570,38575,50
18/12/2007,13:25:00,38575,38580,38565,38565,17
18/12/2007,13:30:00,38560,38600,38560,38590,47
18/12/2007,13:35:00,38590,38595,38570,38580,187
18/12/2007,13:40:00,38580,38635,38580,38620,189
18/12/2007,13:45:00,38630,38650,38615,38630,71
18/12/2007,13:50:00,38630,38630,38605,38605,30
18/12/2007,13:55:00,38600,38640,38600,38620,68
18/12/2007,14:00:00,38610,38670,38600,38670,305
18/12/2007,14:05:00,38665,38665,38640,38645,54
18/12/2007,14:10:00,38640,38660,38635,38640,63
18/12/2007,14:15:00,38650,38680,38590,38625,455
18/12/2007,14:20:00,38625,38710,38620,38695,344
18/12/2007,14:25:00,38695,38705,38670,38675,334
18/12/2007,14:30:00,38675,38690,38585,38605,290
18/12/2007,14:35:00,38605,38625,38575,38600,459
18/12/2007,14:40:00,38600,38640,38580,38585,313
18/12/2007,14:45:00,38585,38600,38535,38540,115
18/12/2007,14:50:00,38540,38575,38530,38555,175
18/12/2007,14:55:00,38555,38580,38550,38565,111
18/12/2007,15:00:00,38565,38575,38550,38560,151
18/12/2007,15:05:00,38560,38580,38555,38580,126
18/12/2007,15:10:00,38575,38580,38570,38570,273
18/12/2007,15:15:00,38570,38570,38545,38550,219
18/12/2007,15:20:00,38550,38560,38540,38550,74
18/12/2007,15:25:00,38545,38550,38535,38545,133
18/12/2007,15:30:00,38540,38570,38535,38565,156
18/12/2007,15:35:00,38555,38565,38535,38545,142
18/12/2007,15:40:00,38545,38550,38525,38530,150
18/12/2007,15:45:00,38530,38565,38530,38555,140
18/12/2007,15:50:00,38550,38620,38550,38620,200
18/12/2007,15:55:00,38620,38620,38580,38585,264
18/12/2007,16:00:00,38585,38595,38570,38570,104
18/12/2007,16:05:00,38565,38580,38555,38555,160
18/12/2007,16:10:00,38555,38555,38455,38470,322
18/12/2007,16:15:00,38465,38490,38440,38475,319
18/12/2007,16:20:00,38480,38505,38460,38490,177
18/12/2007,16:25:00,38495,38505,38470,38470,88
18/12/2007,16:30:00,38480,38485,38400,38400,255
18/12/2007,16:35:00,38400,38400,38295,38315,390
18/12/2007,16:40:00,38320,38365,38270,38295,327
18/12/2007,16:45:00,38300,38350,38260,38350,578
18/12/2007,16:50:00,38350,38365,38285,38335,409
18/12/2007,16:55:00,38335,38385,38325,38375,115
18/12/2007,17:00:00,38380,38390,38345,38375,214
18/12/2007,17:05:00,38375,38415,38365,38390,251
18/12/2007,17:10:00,38395,38400,38365,38375,105
18/12/2007,17:15:00,38380,38385,38335,38375,133
18/12/2007,17:20:00,38375,38390,38355,38365,152
18/12/2007,17:25:00,38370,38370,38290,38305,368
18/12/2007,17:30:00,38295,38300,38270,38285,254
18/12/2007,17:35:00,38285,38305,38280,38290,163
19/12/2007,09:05:00,38285,38315,38260,38275,91
19/12/2007,09:10:00,38265,38270,38225,38240,241
19/12/2007,09:15:00,38240,38305,38240,38305,128
19/12/2007,09:20:00,38310,38340,38275,38285,355
19/12/2007,09:25:00,38285,38290,38210,38215,320
19/12/2007,09:30:00,38210,38270,38170,38265,240
19/12/2007,09:35:00,38255,38270,38225,38255,201
19/12/2007,09:40:00,38250,38265,38235,38240,91
19/12/2007,09:45:00,38240,38265,38230,38245,321
19/12/2007,09:50:00,38245,38260,38230,38240,147
19/12/2007,09:55:00,38240,38255,38235,38250,62
19/12/2007,10:00:00,38250,38265,38195,38240,194
19/12/2007,10:05:00,38240,38250,38220,38230,204
19/12/2007,10:10:00,38220,38240,38170,38190,174
19/12/2007,10:15:00,38185,38240,38165,38230,492
19/12/2007,10:20:00,38230,38235,38150,38170,268
19/12/2007,10:25:00,38160,38160,38100,38110,300
19/12/2007,10:30:00,38110,38135,38110,38135,92
19/12/2007,10:35:00,38130,38165,38125,38165,174
19/12/2007,10:40:00,38165,38230,38145,38205,476
19/12/2007,10:45:00,38200,38220,38180,38185,164
19/12/2007,10:50:00,38180,38185,38130,38135,135
19/12/2007,10:55:00,38135,38135,38025,38080,487
19/12/2007,11:00:00,38080,38160,38070,38140,235
19/12/2007,11:05:00,38135,38140,38090,38135,108
19/12/2007,11:10:00,38125,38130,38080,38100,210
19/12/2007,11:15:00,38100,38115,38090,38100,362
19/12/2007,11:20:00,38095,38100,38035,38075,177
19/12/2007,11:25:00,38075,38090,38055,38080,118
19/12/2007,11:30:00,38080,38100,38070,38100,240
19/12/2007,11:35:00,38105,38110,38050,38065,199
19/12/2007,11:40:00,38070,38090,38060,38080,194
19/12/2007,11:45:00,38080,38095,38075,38085,56
19/12/2007,11:50:00,38080,38100,38075,38095,195
19/12/2007,11:55:00,38095,38170,38095,38160,308
19/12/2007,12:00:00,38170,38185,38145,38155,131
19/12/2007,12:05:00,38155,38190,38135,38180,133
19/12/2007,12:10:00,38180,38185,38155,38155,172
19/12/2007,12:15:00,38160,38165,38145,38160,151
19/12/2007,12:20:00,38160,38195,38155,38185,96
19/12/2007,12:25:00,38185,38215,38185,38205,160
19/12/2007,12:30:00,38210,38215,38190,38200,252
19/12/2007,12:35:00,38195,38195,38155,38155,123
19/12/2007,12:40:00,38160,38185,38155,38170,71
19/12/2007,12:45:00,38170,38175,38165,38170,38
19/12/2007,12:50:00,38170,38180,38165,38175,85
19/12/2007,12:55:00,38165,38175,38115,38115,151
19/12/2007,13:00:00,38125,38125,38090,38110,155
19/12/2007,13:05:00,38110,38120,38090,38100,164
19/12/2007,13:10:00,38110,38130,38105,38110,127
19/12/2007,13:15:00,38115,38120,38105,38120,23
19/12/2007,13:20:00,38115,38125,38115,38125,183
19/12/2007,13:25:00,38130,38150,38130,38135,28
19/12/2007,13:30:00,38130,38135,38075,38125,148
19/12/2007,13:35:00,38135,38200,38110,38175,98
19/12/2007,13:40:00,38185,38255,38170,38250,93
19/12/2007,13:45:00,38255,38270,38210,38215,157
19/12/2007,13:50:00,38220,38230,38185,38185,79
19/12/2007,13:55:00,38200,38225,38185,38210,88
19/12/2007,14:00:00,38220,38260,38215,38240,125
19/12/2007,14:05:00,38240,38260,38240,38250,160
19/12/2007,14:10:00,38260,38265,38245,38255,106
19/12/2007,14:15:00,38260,38270,38255,38265,86
19/12/2007,14:20:00,38270,38330,38265,38315,247
19/12/2007,14:25:00,38325,38350,38315,38340,63
19/12/2007,14:30:00,38340,38345,38295,38310,117
19/12/2007,14:35:00,38305,38315,38280,38285,316
19/12/2007,14:40:00,38290,38310,38280,38310,69
19/12/2007,14:45:00,38305,38325,38300,38320,117
19/12/2007,14:50:00,38315,38320,38295,38295,164
19/12/2007,14:55:00,38295,38325,38290,38325,370
19/12/2007,15:00:00,38325,38360,38320,38355,204
19/12/2007,15:05:00,38355,38380,38345,38355,118
19/12/2007,15:10:00,38350,38355,38335,38345,213
19/12/2007,15:15:00,38345,38345,38315,38325,174
19/12/2007,15:20:00,38330,38330,38300,38310,39
19/12/2007,15:25:00,38310,38320,38300,38310,138
19/12/2007,15:30:00,38305,38350,38300,38320,108
19/12/2007,15:35:00,38325,38330,38250,38265,183
19/12/2007,15:40:00,38260,38285,38230,38280,211
19/12/2007,15:45:00,38280,38400,38270,38390,320
19/12/2007,15:50:00,38380,38410,38365,38405,368
19/12/2007,15:55:00,38405,38410,38340,38355,192
19/12/2007,16:00:00,38350,38365,38320,38355,573
19/12/2007,16:05:00,38350,38395,38350,38365,107
19/12/2007,16:10:00,38365,38365,38300,38310,274
19/12/2007,16:15:00,38305,38315,38265,38280,289
19/12/2007,16:20:00,38285,38315,38275,38305,129
19/12/2007,16:25:00,38300,38305,38230,38250,306
19/12/2007,16:30:00,38255,38300,38235,38280,218
19/12/2007,16:35:00,38285,38305,38270,38300,114
19/12/2007,16:40:00,38305,38320,38270,38300,389
19/12/2007,16:45:00,38305,38315,38240,38240,269
19/12/2007,16:50:00,38240,38250,38225,38240,538
19/12/2007,16:55:00,38235,38240,38160,38175,377
19/12/2007,17:00:00,38170,38180,38155,38175,206
19/12/2007,17:05:00,38170,38180,38125,38135,295
19/12/2007,17:10:00,38130,38135,38090,38105,264
19/12/2007,17:15:00,38115,38120,38075,38085,359
19/12/2007,17:20:00,38080,38080,38020,38060,864
19/12/2007,17:25:00,38060,38090,37980,37990,1029
19/12/2007,17:30:00,37980,38020,37980,38000,464
19/12/2007,17:35:00,38010,38035,37970,37995,294
20/12/2007,09:00:00,38100,38135,38100,38120,295
20/12/2007,09:05:00,38125,38155,38015,38020,261
20/12/2007,09:10:00,38025,38065,38020,38030,179
20/12/2007,09:15:00,38025,38060,38025,38055,155
20/12/2007,09:20:00,38055,38070,38030,38040,137
20/12/2007,09:25:00,38050,38125,38040,38125,119
20/12/2007,09:30:00,38125,38165,38125,38140,308
20/12/2007,09:35:00,38140,38225,38135,38190,371
20/12/2007,09:40:00,38195,38205,38165,38175,184
20/12/2007,09:45:00,38170,38190,38150,38150,164
20/12/2007,09:50:00,38155,38155,38115,38135,183
20/12/2007,09:55:00,38125,38130,38105,38130,153
20/12/2007,10:00:00,38130,38150,38120,38120,116
20/12/2007,10:05:00,38120,38140,38100,38115,175
20/12/2007,10:10:00,38115,38120,38100,38105,322
20/12/2007,10:15:00,38110,38140,38100,38125,212
20/12/2007,10:20:00,38130,38130,38110,38115,87
20/12/2007,10:25:00,38110,38120,38110,38115,74
20/12/2007,10:30:00,38115,38120,38100,38110,90
20/12/2007,10:35:00,38115,38115,38080,38100,168
20/12/2007,10:40:00,38095,38100,38080,38090,71
20/12/2007,10:45:00,38090,38095,38080,38095,49
20/12/2007,10:50:00,38100,38110,38090,38110,225
20/12/2007,10:55:00,38105,38115,38090,38105,116
20/12/2007,11:00:00,38110,38115,38105,38110,122
20/12/2007,11:05:00,38110,38130,38105,38120,104
20/12/2007,11:10:00,38120,38120,38095,38100,114
20/12/2007,11:15:00,38105,38110,38060,38075,172
20/12/2007,11:20:00,38080,38105,38070,38100,123
20/12/2007,11:25:00,38100,38105,38090,38090,89
20/12/2007,11:30:00,38100,38100,38075,38090,80
20/12/2007,11:35:00,38090,38120,38090,38105,100
20/12/2007,11:40:00,38100,38130,38095,38115,127
20/12/2007,11:45:00,38120,38140,38120,38135,89
20/12/2007,11:50:00,38135,38145,38130,38135,100
20/12/2007,11:55:00,38140,38140,38115,38140,112
20/12/2007,12:00:00,38135,38135,38125,38135,64
20/12/2007,12:05:00,38130,38140,38120,38125,92
20/12/2007,12:10:00,38130,38135,38100,38110,82
20/12/2007,12:15:00,38105,38120,38105,38115,58
20/12/2007,12:20:00,38110,38115,38090,38100,134
20/12/2007,12:25:00,38100,38105,38085,38095,73
20/12/2007,12:30:00,38085,38085,38065,38080,72
20/12/2007,12:35:00,38075,38110,38075,38100,174
20/12/2007,12:40:00,38100,38115,38100,38110,65
20/12/2007,12:45:00,38105,38110,38095,38095,66
20/12/2007,12:50:00,38095,38125,38090,38115,47
20/12/2007,12:55:00,38110,38145,38105,38140,55
20/12/2007,13:00:00,38140,38150,38130,38145,84
20/12/2007,13:05:00,38140,38140,38120,38120,59
20/12/2007,13:10:00,38130,38135,38110,38115,47
20/12/2007,13:15:00,38115,38125,38105,38125,32
20/12/2007,13:20:00,38120,38120,38115,38120,80
20/12/2007,13:25:00,38125,38125,38110,38110,12
20/12/2007,13:30:00,38110,38110,38085,38090,54
20/12/2007,13:35:00,38090,38100,38080,38100,59
20/12/2007,13:40:00,38100,38100,38080,38080,82
20/12/2007,13:45:00,38090,38100,38085,38095,75
20/12/2007,13:50:00,38085,38095,38075,38075,35
20/12/2007,13:55:00,38080,38115,38070,38090,101
20/12/2007,14:00:00,38090,38145,38090,38145,735
20/12/2007,14:05:00,38145,38165,38115,38125,244
20/12/2007,14:10:00,38135,38160,38115,38120,86
20/12/2007,14:15:00,38130,38160,38125,38150,622
20/12/2007,14:20:00,38150,38180,38145,38160,1397
20/12/2007,14:25:00,38160,38165,38145,38155,329
20/12/2007,14:30:00,38155,38160,38105,38115,96
20/12/2007,14:35:00,38115,38140,38110,38140,86
20/12/2007,14:40:00,38145,38200,38145,38185,213
20/12/2007,14:45:00,38190,38200,38185,38185,207
20/12/2007,14:50:00,38185,38190,38165,38165,75
20/12/2007,14:55:00,38170,38175,38160,38165,41
20/12/2007,15:00:00,38170,38195,38165,38185,90
20/12/2007,15:05:00,38190,38215,38185,38195,136
20/12/2007,15:10:00,38195,38215,38185,38190,81
20/12/2007,15:15:00,38195,38195,38155,38170,110
20/12/2007,15:20:00,38170,38185,38170,38175,108
20/12/2007,15:25:00,38175,38190,38165,38175,39
20/12/2007,15:30:00,38180,38190,38155,38155,101
20/12/2007,15:35:00,38150,38175,38145,38170,178
20/12/2007,15:40:00,38165,38190,38150,38160,77
20/12/2007,15:45:00,38160,38205,38140,38190,153
20/12/2007,15:50:00,38190,38190,38135,38150,229
20/12/2007,15:55:00,38150,38160,38100,38105,195
20/12/2007,16:00:00,38105,38125,38035,38045,326
20/12/2007,16:05:00,38045,38085,38045,38080,303
20/12/2007,16:10:00,38075,38075,38015,38020,556
20/12/2007,16:15:00,38025,38025,37965,37975,396
20/12/2007,16:20:00,37970,38025,37970,37995,207
20/12/2007,16:25:00,37990,38000,37965,37965,189
20/12/2007,16:30:00,37965,37975,37940,37965,257
20/12/2007,16:35:00,37960,37980,37945,37945,233
20/12/2007,16:40:00,37945,37995,37940,37990,241
20/12/2007,16:45:00,37985,37990,37960,37970,127
20/12/2007,16:50:00,37965,37965,37915,37935,188
20/12/2007,16:55:00,37930,37930,37880,37910,381
20/12/2007,17:00:00,37900,37945,37895,37940,221
20/12/2007,17:05:00,37945,37955,37940,37940,198
20/12/2007,17:10:00,37950,37980,37950,37975,127
20/12/2007,17:15:00,37975,37980,37935,37940,319
20/12/2007,17:20:00,37935,37950,37905,37950,357
20/12/2007,17:25:00,37945,37950,37885,37900,416
20/12/2007,17:30:00,37895,38000,37895,37985,232
20/12/2007,17:35:00,37995,38050,37970,38005,204
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/11/2007,15:50:00,37980,37990,37980,37980,14
23/11/2007,16:00:00,37980,38015,37955,37980,301
23/11/2007,16:10:00,37980,38045,37970,38040,300
23/11/2007,16:20:00,38040,38040,37990,37995,149
23/11/2007,16:30:00,37990,38075,37985,38065,250
23/11/2007,16:40:00,38065,38070,38035,38070,334
23/11/2007,16:50:00,38065,38150,38065,38145,484
23/11/2007,17:00:00,38145,38185,38135,38165,411
23/11/2007,17:10:00,38160,38180,38150,38150,175
23/11/2007,17:20:00,38140,38180,38125,38170,521
23/11/2007,17:30:00,38170,38175,38110,38130,462
26/11/2007,09:00:00,38360,38430,38355,38425,606
26/11/2007,09:10:00,38420,38430,38325,38340,419
26/11/2007,09:20:00,38345,38385,38300,38375,394
26/11/2007,09:30:00,38375,38460,38350,38455,422
26/11/2007,09:40:00,38460,38520,38435,38445,432
26/11/2007,09:50:00,38445,38465,38420,38450,246
26/11/2007,10:00:00,38450,38495,38445,38475,189
26/11/2007,10:10:00,38475,38480,38390,38390,342
26/11/2007,10:20:00,38390,38395,38340,38360,309
26/11/2007,10:30:00,38360,38365,38305,38330,367
26/11/2007,10:40:00,38335,38345,38280,38290,343
26/11/2007,10:50:00,38290,38325,38290,38310,146
26/11/2007,11:00:00,38305,38305,38235,38270,307
26/11/2007,11:10:00,38265,38270,38225,38255,255
26/11/2007,11:20:00,38250,38310,38245,38305,197
26/11/2007,11:30:00,38310,38330,38285,38315,100
26/11/2007,11:40:00,38305,38350,38300,38335,128
26/11/2007,11:50:00,38335,38335,38285,38290,102
26/11/2007,12:00:00,38295,38325,38290,38325,95
26/11/2007,12:10:00,38325,38345,38305,38305,136
26/11/2007,12:20:00,38310,38310,38260,38260,114
26/11/2007,12:30:00,38260,38300,38250,38265,90
26/11/2007,12:40:00,38265,38275,38235,38255,63
26/11/2007,12:50:00,38250,38280,38245,38280,59
26/11/2007,13:00:00,38280,38285,38215,38245,93
26/11/2007,13:10:00,38230,38240,38200,38220,140
26/11/2007,13:20:00,38220,38220,38205,38215,49
26/11/2007,13:30:00,38210,38240,38165,38175,279
26/11/2007,13:40:00,38170,38185,38130,38185,293
26/11/2007,13:50:00,38180,38185,38120,38140,164
26/11/2007,14:00:00,38140,38160,38075,38115,268
26/11/2007,14:10:00,38115,38160,38115,38130,124
26/11/2007,14:20:00,38140,38140,38075,38085,244
26/11/2007,14:30:00,38090,38095,37990,37995,349
26/11/2007,14:40:00,37995,38010,37905,37960,700
26/11/2007,14:50:00,37960,37975,37930,37960,235
26/11/2007,15:00:00,37960,37995,37930,37965,255
26/11/2007,15:10:00,37970,38025,37960,38015,264
26/11/2007,15:20:00,38015,38015,37975,38000,245
26/11/2007,15:30:00,38000,38000,37850,37935,718
26/11/2007,15:40:00,37935,38045,37935,38035,499
26/11/2007,15:50:00,38035,38140,38005,38135,530
26/11/2007,16:00:00,38135,38150,38070,38080,525
26/11/2007,16:10:00,38080,38130,38030,38030,307
26/11/2007,16:20:00,38030,38060,37935,37940,361
26/11/2007,16:30:00,37940,38005,37930,37955,307
26/11/2007,16:40:00,37950,37965,37840,37905,733
26/11/2007,16:50:00,37900,37920,37840,37850,380
26/11/2007,17:00:00,37850,37995,37850,37925,403
26/11/2007,17:10:00,37935,37945,37820,37850,406
26/11/2007,17:20:00,37845,37895,37815,37875,510
26/11/2007,17:30:00,37875,37890,37850,37860,325
27/11/2007,09:00:00,37620,37705,37615,37655,847
27/11/2007,09:10:00,37650,37715,37630,37680,422
27/11/2007,09:20:00,37675,37845,37675,37780,519
27/11/2007,09:30:00,37780,37800,37720,37760,279
27/11/2007,09:40:00,37765,37800,37705,37710,280
27/11/2007,09:50:00,37715,37760,37690,37760,222
27/11/2007,10:00:00,37750,37835,37725,37835,512
27/11/2007,10:10:00,37835,37880,37795,37865,524
27/11/2007,10:20:00,37860,37950,37845,37945,394
27/11/2007,10:30:00,37940,37985,37935,37960,444
27/11/2007,10:40:00,37960,37995,37920,37940,346
27/11/2007,10:50:00,37950,37965,37925,37945,195
27/11/2007,11:00:00,37955,37980,37890,37900,280
27/11/2007,11:10:00,37900,37900,37820,37850,389
27/11/2007,11:20:00,37850,37890,37820,37845,281
27/11/2007,11:30:00,37850,37870,37830,37850,121
27/11/2007,11:40:00,37850,37915,37840,37910,126
27/11/2007,11:50:00,37910,37910,37830,37875,196
27/11/2007,12:00:00,37875,37875,37810,37835,201
27/11/2007,12:10:00,37835,37900,37835,37895,120
27/11/2007,12:20:00,37890,37900,37860,37860,74
27/11/2007,12:30:00,37860,37865,37820,37825,88
27/11/2007,12:40:00,37820,37835,37785,37815,170
27/11/2007,12:50:00,37815,37815,37760,37765,160
27/11/2007,13:00:00,37765,37820,37750,37775,205
27/11/2007,13:10:00,37780,37805,37720,37760,195
27/11/2007,13:20:00,37765,37775,37720,37740,192
27/11/2007,13:30:00,37750,37750,37665,37670,272
27/11/2007,13:40:00,37665,37690,37620,37625,334
27/11/2007,13:50:00,37625,37670,37580,37600,554
27/11/2007,14:00:00,37605,37640,37495,37555,751
27/11/2007,14:10:00,37555,37630,37535,37605,440
27/11/2007,14:20:00,37605,37655,37580,37605,233
27/11/2007,14:30:00,37615,37620,37560,37610,300
27/11/2007,14:40:00,37610,37625,37580,37620,241
27/11/2007,14:50:00,37625,37645,37610,37630,218
27/11/2007,15:00:00,37620,37665,37600,37645,249
27/11/2007,15:10:00,37650,37670,37625,37625,150
27/11/2007,15:20:00,37630,37680,37615,37670,137
27/11/2007,15:30:00,37670,37780,37620,37715,670
27/11/2007,15:40:00,37715,37760,37655,37760,641
27/11/2007,15:50:00,37755,37790,37740,37780,389
27/11/2007,16:00:00,37765,37780,37620,37635,661
27/11/2007,16:10:00,37645,37645,37555,37585,562
27/11/2007,16:20:00,37585,37690,37570,37690,478
27/11/2007,16:30:00,37680,37730,37670,37705,400
27/11/2007,16:40:00,37705,37780,37670,37780,517
27/11/2007,16:50:00,37775,37870,37775,37835,579
27/11/2007,17:00:00,37830,37860,37775,37790,496
27/11/2007,17:10:00,37785,37845,37780,37840,249
27/11/2007,17:20:00,37845,37855,37800,37840,346
27/11/2007,17:30:00,37840,37930,37835,37925,401
28/11/2007,09:00:00,37970,38010,37895,37915,624
28/11/2007,09:10:00,37910,37975,37880,37880,253
28/11/2007,09:20:00,37885,37985,37885,37930,436
28/11/2007,09:30:00,37930,37930,37775,37830,634
28/11/2007,09:40:00,37830,37830,37730,37770,425
28/11/2007,09:50:00,37765,37815,37755,37770,417
28/11/2007,10:00:00,37765,37830,37745,37780,400
28/11/2007,10:10:00,37775,37775,37630,37685,617
28/11/2007,10:20:00,37685,37715,37645,37665,367
28/11/2007,10:30:00,37665,37675,37560,37620,618
28/11/2007,10:40:00,37615,37640,37595,37615,205
28/11/2007,10:50:00,37615,37700,37600,37655,358
28/11/2007,11:00:00,37660,37690,37650,37675,255
28/11/2007,11:10:00,37675,37750,37675,37745,321
28/11/2007,11:20:00,37740,37825,37740,37790,600
28/11/2007,11:30:00,37790,37795,37755,37770,340
28/11/2007,11:40:00,37770,37890,37760,37880,319
28/11/2007,11:50:00,37880,37970,37880,37970,513
28/11/2007,12:00:00,37970,38020,37950,37980,549
28/11/2007,12:10:00,37985,37995,37935,37940,353
28/11/2007,12:20:00,37945,38035,37945,38010,433
28/11/2007,12:30:00,38015,38115,38010,38110,551
28/11/2007,12:40:00,38110,38110,38065,38095,285
28/11/2007,12:50:00,38095,38100,38045,38055,227
28/11/2007,13:00:00,38060,38075,38045,38045,190
28/11/2007,13:10:00,38040,38105,38030,38105,193
28/11/2007,13:20:00,38105,38185,38105,38150,442
28/11/2007,13:30:00,38155,38165,38110,38110,176
28/11/2007,13:40:00,38105,38165,38090,38165,167
28/11/2007,13:50:00,38170,38190,38120,38120,154
28/11/2007,14:00:00,38125,38245,38115,38235,684
28/11/2007,14:10:00,38230,38260,38220,38220,394
28/11/2007,14:20:00,38225,38245,38180,38205,234
28/11/2007,14:30:00,38185,38220,38130,38180,572
28/11/2007,14:40:00,38180,38235,38125,38190,541
28/11/2007,14:50:00,38180,38250,38180,38225,269
28/11/2007,15:00:00,38225,38235,38145,38160,254
28/11/2007,15:10:00,38155,38195,38155,38165,102
28/11/2007,15:20:00,38165,38210,38165,38185,111
28/11/2007,15:30:00,38180,38260,38180,38230,400
28/11/2007,15:40:00,38230,38255,38170,38245,371
28/11/2007,15:50:00,38245,38350,38235,38350,666
28/11/2007,16:00:00,38350,38380,38300,38305,593
28/11/2007,16:10:00,38305,38365,38285,38350,438
28/11/2007,16:20:00,38355,38475,38355,38470,689
28/11/2007,16:30:00,38475,38565,38465,38560,1006
28/11/2007,16:40:00,38560,38650,38560,38605,883
28/11/2007,16:50:00,38605,38650,38600,38615,465
28/11/2007,17:00:00,38615,38635,38585,38595,494
28/11/2007,17:10:00,38595,38630,38585,38610,389
28/11/2007,17:20:00,38620,38620,38550,38590,639
28/11/2007,17:30:00,38585,38640,38585,38615,412
29/11/2007,09:00:00,38820,38890,38720,38795,650
29/11/2007,09:10:00,38800,38860,38780,38835,700
29/11/2007,09:20:00,38835,38865,38775,38775,425
29/11/2007,09:30:00,38775,38780,38710,38745,570
29/11/2007,09:40:00,38750,38875,38740,38860,487
29/11/2007,09:50:00,38860,38915,38860,38875,620
29/11/2007,10:00:00,38875,38940,38835,38935,475
29/11/2007,10:10:00,38935,38940,38880,38895,378
29/11/2007,10:20:00,38890,38910,38835,38850,273
29/11/2007,10:30:00,38850,38870,38785,38790,330
29/11/2007,10:40:00,38790,38795,38700,38740,613
29/11/2007,10:50:00,38735,38750,38610,38630,603
29/11/2007,11:00:00,38630,38700,38565,38685,639
29/11/2007,11:10:00,38685,38745,38665,38710,529
29/11/2007,11:20:00,38710,38725,38670,38690,246
29/11/2007,11:30:00,38690,38700,38570,38570,316
29/11/2007,11:40:00,38570,38710,38550,38705,385
29/11/2007,11:50:00,38700,38725,38655,38680,262
29/11/2007,12:00:00,38675,38695,38505,38530,431
29/11/2007,12:10:00,38530,38585,38465,38565,392
29/11/2007,12:20:00,38560,38595,38515,38520,162
29/11/2007,12:30:00,38520,38570,38505,38550,159
29/11/2007,12:40:00,38555,38615,38555,38610,143
29/11/2007,12:50:00,38615,38625,38525,38525,145
29/11/2007,13:00:00,38525,38550,38475,38490,282
29/11/2007,13:10:00,38490,38520,38450,38500,309
29/11/2007,13:20:00,38500,38500,38445,38445,181
29/11/2007,13:30:00,38450,38490,38430,38475,225
29/11/2007,13:40:00,38470,38655,38470,38630,351
29/11/2007,13:50:00,38630,38665,38580,38585,227
29/11/2007,14:00:00,38585,38585,38545,38545,79
29/11/2007,14:10:00,38540,38570,38515,38565,155
29/11/2007,14:20:00,38570,38570,38525,38525,135
29/11/2007,14:30:00,38505,38595,38495,38530,336
29/11/2007,14:40:00,38535,38575,38525,38570,221
29/11/2007,14:50:00,38570,38665,38560,38640,311
29/11/2007,15:00:00,38640,38645,38590,38605,257
29/11/2007,15:10:00,38605,38615,38560,38600,193
29/11/2007,15:20:00,38600,38620,38560,38560,141
29/11/2007,15:30:00,38575,38650,38535,38650,571
29/11/2007,15:40:00,38650,38700,38615,38630,416
29/11/2007,15:50:00,38625,38670,38615,38655,307
29/11/2007,16:00:00,38660,38695,38575,38590,453
29/11/2007,16:10:00,38590,38655,38560,38645,488
29/11/2007,16:20:00,38650,38690,38615,38665,324
29/11/2007,16:30:00,38670,38725,38625,38705,453
29/11/2007,16:40:00,38700,38720,38640,38665,316
29/11/2007,16:50:00,38665,38695,38640,38685,187
29/11/2007,17:00:00,38680,38745,38670,38730,334
29/11/2007,17:10:00,38725,38775,38725,38750,317
29/11/2007,17:20:00,38755,38765,38695,38760,572
29/11/2007,17:30:00,38745,38820,38735,38790,310
30/11/2007,09:00:00,38925,38925,38750,38835,663
30/11/2007,09:10:00,38835,38845,38770,38830,339
30/11/2007,09:20:00,38830,38870,38815,38820,308
30/11/2007,09:30:00,38820,38850,38770,38805,259
30/11/2007,09:40:00,38805,38840,38795,38800,258
30/11/2007,09:50:00,38795,38910,38775,38890,602
30/11/2007,10:00:00,38895,38900,38855,38890,417
30/11/2007,10:10:00,38880,38970,38880,38950,577
30/11/2007,10:20:00,38950,38965,38890,38895,332
30/11/2007,10:30:00,38895,38930,38860,38865,280
30/11/2007,10:40:00,38865,38915,38860,38885,243
30/11/2007,10:50:00,38895,38950,38890,38890,311
30/11/2007,11:00:00,38890,38920,38890,38900,93
30/11/2007,11:10:00,38905,38980,38905,38980,341
30/11/2007,11:20:00,38975,38990,38965,38975,281
30/11/2007,11:30:00,38975,38980,38920,38945,230
30/11/2007,11:40:00,38940,38960,38905,38915,214
30/11/2007,11:50:00,38920,38930,38880,38895,189
30/11/2007,12:00:00,38895,38905,38880,38900,175
30/11/2007,12:10:00,38895,38950,38885,38950,235
30/11/2007,12:20:00,38950,38955,38925,38935,150
30/11/2007,12:30:00,38935,38940,38890,38895,179
30/11/2007,12:40:00,38895,38930,38855,38920,253
30/11/2007,12:50:00,38925,38980,38915,38950,187
30/11/2007,13:00:00,38955,39055,38935,39045,453
30/11/2007,13:10:00,39045,39065,39010,39035,221
30/11/2007,13:20:00,39035,39090,39025,39070,279
30/11/2007,13:30:00,39085,39165,39065,39135,758
30/11/2007,13:40:00,39130,39135,39085,39090,152
30/11/2007,13:50:00,39095,39115,39075,39085,184
30/11/2007,14:00:00,39085,39090,39035,39060,196
30/11/2007,14:10:00,39065,39070,39040,39060,117
30/11/2007,14:20:00,39065,39110,39055,39075,334
30/11/2007,14:30:00,39060,39090,39005,39025,386
30/11/2007,14:40:00,39020,39090,39015,39090,198
30/11/2007,14:50:00,39085,39100,39050,39070,201
30/11/2007,15:00:00,39060,39150,39060,39140,282
30/11/2007,15:10:00,39130,39165,39115,39160,257
30/11/2007,15:20:00,39160,39200,39155,39165,399
30/11/2007,15:30:00,39175,39180,39125,39150,376
30/11/2007,15:40:00,39145,39170,39085,39105,305
30/11/2007,15:50:00,39100,39110,39070,39100,291
30/11/2007,16:00:00,39095,39165,39070,39155,614
30/11/2007,16:10:00,39155,39155,39055,39095,361
30/11/2007,16:20:00,39090,39155,39080,39145,249
30/11/2007,16:30:00,39150,39210,39140,39205,461
30/11/2007,16:40:00,39210,39210,39110,39110,413
30/11/2007,16:50:00,39120,39175,39090,39140,291
30/11/2007,17:00:00,39135,39150,39065,39080,549
30/11/2007,17:10:00,39080,39090,39000,39000,584
30/11/2007,17:20:00,39000,39115,38980,39075,1033
30/11/2007,17:30:00,39080,39120,38930,38930,572
03/12/2007,09:00:00,39010,39010,38900,38980,506
03/12/2007,09:10:00,38980,39105,38980,39105,383
03/12/2007,09:20:00,39110,39185,39105,39170,479
03/12/2007,09:30:00,39180,39215,39150,39170,492
03/12/2007,09:40:00,39165,39170,39100,39105,309
03/12/2007,09:50:00,39105,39145,39015,39020,413
03/12/2007,10:00:00,39025,39110,39015,39060,314
03/12/2007,10:10:00,39060,39060,39015,39045,250
03/12/2007,10:20:00,39045,39055,38980,39000,292
03/12/2007,10:30:00,39005,39005,38930,38990,376
03/12/2007,10:40:00,38990,38990,38945,38950,248
03/12/2007,10:50:00,38955,39030,38950,39025,289
03/12/2007,11:00:00,39025,39060,38990,39060,224
03/12/2007,11:10:00,39055,39075,39030,39030,160
03/12/2007,11:20:00,39030,39045,39015,39025,104
03/12/2007,11:30:00,39020,39030,38995,39030,107
03/12/2007,11:40:00,39025,39045,39015,39030,70
03/12/2007,11:50:00,39025,39120,39020,39090,202
03/12/2007,12:00:00,39095,39105,39060,39060,147
03/12/2007,12:10:00,39060,39110,39050,39100,142
03/12/2007,12:20:00,39100,39150,39090,39115,285
03/12/2007,12:30:00,39115,39120,39095,39100,120
03/12/2007,12:40:00,39100,39125,39095,39110,90
03/12/2007,12:50:00,39100,39105,39025,39040,155
03/12/2007,13:00:00,39035,39055,39010,39040,126
03/12/2007,13:10:00,39040,39085,39040,39065,139
03/12/2007,13:20:00,39065,39065,39040,39050,37
03/12/2007,13:30:00,39050,39050,39020,39030,34
03/12/2007,13:40:00,39030,39055,39010,39040,108
03/12/2007,13:50:00,39050,39050,39015,39025,33
03/12/2007,14:00:00,39030,39080,39030,39065,134
03/12/2007,14:10:00,39065,39070,39015,39025,59
03/12/2007,14:20:00,39025,39045,39020,39020,101
03/12/2007,14:30:00,39035,39060,38985,39000,182
03/12/2007,14:40:00,39000,39015,38960,38990,291
03/12/2007,14:50:00,38985,39055,38985,39050,195
03/12/2007,15:00:00,39045,39065,39010,39010,149
03/12/2007,15:10:00,39015,39020,38970,38985,135
03/12/2007,15:20:00,38985,38995,38965,38995,133
03/12/2007,15:30:00,38990,39020,38940,38955,398
03/12/2007,15:40:00,38960,38990,38910,38990,467
03/12/2007,15:50:00,38990,39000,38945,38950,168
03/12/2007,16:00:00,38930,38995,38860,38860,610
03/12/2007,16:10:00,38855,38930,38855,38910,424
03/12/2007,16:20:00,38900,38955,38875,38890,305
03/12/2007,16:30:00,38890,38990,38885,38980,327
03/12/2007,16:40:00,38980,39000,38935,38940,268
03/12/2007,16:50:00,38940,38980,38910,38925,320
03/12/2007,17:00:00,38935,38935,38870,38925,357
03/12/2007,17:10:00,38920,38925,38820,38865,300
03/12/2007,17:20:00,38865,38970,38860,38970,419
03/12/2007,17:30:00,38970,39025,38930,38950,373
04/12/2007,09:00:00,38920,38970,38790,38830,589
04/12/2007,09:10:00,38830,38845,38785,38805,328
04/12/2007,09:20:00,38805,38895,38805,38840,330
04/12/2007,09:30:00,38840,38855,38755,38775,387
04/12/2007,09:40:00,38775,38780,38685,38725,434
04/12/2007,09:50:00,38720,38785,38690,38690,365
04/12/2007,10:00:00,38685,38735,38660,38665,365
04/12/2007,10:10:00,38675,38775,38675,38740,454
04/12/2007,10:20:00,38735,38785,38730,38760,232
04/12/2007,10:30:00,38755,38785,38740,38760,170
04/12/2007,10:40:00,38760,38775,38715,38715,162
04/12/2007,10:50:00,38710,38750,38680,38730,192
04/12/2007,11:00:00,38725,38725,38680,38680,152
04/12/2007,11:10:00,38680,38685,38640,38685,290
04/12/2007,11:20:00,38680,38690,38595,38635,449
04/12/2007,11:30:00,38635,38660,38600,38610,397
04/12/2007,11:40:00,38615,38630,38570,38590,261
04/12/2007,11:50:00,38595,38650,38595,38615,190
04/12/2007,12:00:00,38615,38625,38565,38570,113
04/12/2007,12:10:00,38570,38615,38560,38590,184
04/12/2007,12:20:00,38590,38620,38585,38585,105
04/12/2007,12:30:00,38580,38595,38560,38565,116
04/12/2007,12:40:00,38570,38610,38560,38560,132
04/12/2007,12:50:00,38570,38610,38570,38590,101
04/12/2007,13:00:00,38590,38610,38580,38580,144
04/12/2007,13:10:00,38580,38590,38545,38560,198
04/12/2007,13:20:00,38560,38605,38550,38590,127
04/12/2007,13:30:00,38585,38585,38545,38550,153
04/12/2007,13:40:00,38545,38580,38520,38580,234
04/12/2007,13:50:00,38570,38575,38510,38515,178
04/12/2007,14:00:00,38520,38555,38510,38555,129
04/12/2007,14:10:00,38560,38565,38525,38545,197
04/12/2007,14:20:00,38545,38565,38525,38530,193
04/12/2007,14:30:00,38530,38595,38520,38570,342
04/12/2007,14:40:00,38585,38595,38570,38585,92
04/12/2007,14:50:00,38580,38585,38565,38565,128
04/12/2007,15:00:00,38565,38685,38565,38595,798
04/12/2007,15:10:00,38585,38600,38525,38535,336
04/12/2007,15:20:00,38545,38555,38510,38545,306
04/12/2007,15:30:00,38550,38570,38480,38530,763
04/12/2007,15:40:00,38540,38570,38510,38560,328
04/12/2007,15:50:00,38565,38615,38515,38610,438
04/12/2007,16:00:00,38610,38635,38580,38595,346
04/12/2007,16:10:00,38595,38650,38585,38620,317
04/12/2007,16:20:00,38625,38660,38580,38645,374
04/12/2007,16:30:00,38640,38660,38610,38630,292
04/12/2007,16:40:00,38630,38680,38610,38620,284
04/12/2007,16:50:00,38625,38640,38580,38610,302
04/12/2007,17:00:00,38605,38650,38590,38630,223
04/12/2007,17:10:00,38630,38655,38605,38610,201
04/12/2007,17:20:00,38610,38635,38590,38615,466
04/12/2007,17:30:00,38615,38625,38575,38580,396
05/12/2007,09:00:00,38795,38820,38745,38770,678
05/12/2007,09:10:00,38775,38780,38750,38775,319
05/12/2007,09:20:00,38775,38810,38765,38805,348
05/12/2007,09:30:00,38805,38870,38800,38860,385
05/12/2007,09:40:00,38860,38890,38850,38875,290
05/12/2007,09:50:00,38875,38890,38860,38885,272
05/12/2007,10:00:00,38885,38945,38875,38920,621
05/12/2007,10:10:00,38915,38945,38865,38935,497
05/12/2007,10:20:00,38935,38975,38925,38940,383
05/12/2007,10:30:00,38945,38965,38935,38945,211
05/12/2007,10:40:00,38945,38955,38925,38950,185
05/12/2007,10:50:00,38940,38960,38935,38945,71
05/12/2007,11:00:00,38945,38995,38945,38965,330
05/12/2007,11:10:00,38965,38990,38965,38975,171
05/12/2007,11:20:00,38970,38990,38955,38965,177
05/12/2007,11:30:00,38970,38985,38960,38970,121
05/12/2007,11:40:00,38965,38990,38965,38985,85
05/12/2007,11:50:00,38985,39015,38965,38995,283
05/12/2007,12:00:00,38990,38995,38950,38955,113
05/12/2007,12:10:00,38950,38950,38900,38920,314
05/12/2007,12:20:00,38925,38940,38900,38930,94
05/12/2007,12:30:00,38935,38965,38930,38950,83
05/12/2007,12:40:00,38955,38965,38935,38945,74
05/12/2007,12:50:00,38940,38950,38935,38945,30
05/12/2007,13:00:00,38945,38980,38945,38975,69
05/12/2007,13:10:00,38975,38985,38955,38955,75
05/12/2007,13:20:00,38960,38980,38950,38975,63
05/12/2007,13:30:00,38975,38980,38945,38945,65
05/12/2007,13:40:00,38950,38955,38930,38940,60
05/12/2007,13:50:00,38935,38965,38935,38960,39
05/12/2007,14:00:00,38960,38970,38930,38940,76
05/12/2007,14:10:00,38940,38995,38930,38955,354
05/12/2007,14:20:00,38950,38950,38905,38920,295
05/12/2007,14:30:00,38925,39080,38925,39065,655
05/12/2007,14:40:00,39065,39100,39050,39075,422
05/12/2007,14:50:00,39070,39125,39060,39110,352
05/12/2007,15:00:00,39115,39180,39095,39175,524
05/12/2007,15:10:00,39170,39180,39120,39125,345
05/12/2007,15:20:00,39125,39145,39115,39125,106
05/12/2007,15:30:00,39130,39170,39115,39160,258
05/12/2007,15:40:00,39165,39195,39120,39150,423
05/12/2007,15:50:00,39150,39210,39135,39185,501
05/12/2007,16:00:00,39190,39280,39165,39240,759
05/12/2007,16:10:00,39240,39265,39210,39230,316
05/12/2007,16:20:00,39220,39225,39175,39205,312
05/12/2007,16:30:00,39200,39230,39185,39215,273
05/12/2007,16:40:00,39220,39260,39210,39250,411
05/12/2007,16:50:00,39245,39255,39215,39225,220
05/12/2007,17:00:00,39225,39230,39175,39180,341
05/12/2007,17:10:00,39185,39220,39180,39200,313
05/12/2007,17:20:00,39200,39260,39200,39255,665
05/12/2007,17:30:00,39240,39245,39170,39185,415
06/12/2007,09:00:00,39360,39370,39270,39340,763
06/12/2007,09:10:00,39335,39375,39305,39315,461
06/12/2007,09:20:00,39315,39330,39240,39245,408
06/12/2007,09:30:00,39245,39330,39245,39305,407
06/12/2007,09:40:00,39305,39335,39305,39325,201
06/12/2007,09:50:00,39325,39330,39270,39300,222
06/12/2007,10:00:00,39305,39305,39270,39285,218
06/12/2007,10:10:00,39280,39295,39200,39230,361
06/12/2007,10:20:00,39230,39255,39210,39235,208
06/12/2007,10:30:00,39235,39270,39215,39265,233
06/12/2007,10:40:00,39270,39270,39225,39255,170
06/12/2007,10:50:00,39255,39285,39250,39270,159
06/12/2007,11:00:00,39265,39280,39255,39270,91
06/12/2007,11:10:00,39275,39285,39255,39260,109
06/12/2007,11:20:00,39255,39255,39225,39230,116
06/12/2007,11:30:00,39235,39250,39230,39240,95
06/12/2007,11:40:00,39245,39270,39245,39265,54
06/12/2007,11:50:00,39260,39285,39260,39285,91
06/12/2007,12:00:00,39285,39355,39275,39355,330
06/12/2007,12:10:00,39355,39395,39355,39370,382
06/12/2007,12:20:00,39370,39440,39370,39385,431
06/12/2007,12:30:00,39390,39450,39385,39440,237
06/12/2007,12:40:00,39450,39460,39425,39435,264
06/12/2007,12:50:00,39435,39440,39400,39425,122
06/12/2007,13:00:00,39425,39490,39390,39390,619
06/12/2007,13:10:00,39390,39440,39335,39370,352
06/12/2007,13:20:00,39370,39395,39345,39370,164
06/12/2007,13:30:00,39370,39375,39325,39365,186
06/12/2007,13:40:00,39365,39380,39275,39300,374
06/12/2007,13:50:00,39300,39325,39245,39320,454
06/12/2007,14:00:00,39315,39350,39295,39300,225
06/12/2007,14:10:00,39295,39320,39280,39295,162
06/12/2007,14:20:00,39295,39295,39250,39270,134
06/12/2007,14:30:00,39270,39295,39250,39255,160
06/12/2007,14:40:00,39255,39270,39130,39135,567
06/12/2007,14:50:00,39130,39170,39020,39025,632
06/12/2007,15:00:00,39025,39100,39020,39100,707
06/12/2007,15:10:00,39100,39160,39100,39145,255
06/12/2007,15:20:00,39150,39160,39105,39140,140
06/12/2007,15:30:00,39140,39200,39135,39190,273
06/12/2007,15:40:00,39200,39250,39190,39240,421
06/12/2007,15:50:00,39240,39265,39200,39210,425
06/12/2007,16:00:00,39210,39220,39155,39190,429
06/12/2007,16:10:00,39195,39235,39130,39155,346
06/12/2007,16:20:00,39140,39195,39120,39145,268
06/12/2007,16:30:00,39145,39150,39080,39120,310
06/12/2007,16:40:00,39125,39205,39090,39185,246
06/12/2007,16:50:00,39185,39250,39175,39235,260
06/12/2007,17:00:00,39235,39240,39180,39210,206
06/12/2007,17:10:00,39205,39280,39195,39270,191
06/12/2007,17:20:00,39270,39290,39235,39275,411
06/12/2007,17:30:00,39270,39290,39250,39255,316
07/12/2007,09:00:00,39340,39435,39340,39415,447
07/12/2007,09:10:00,39415,39420,39330,39375,345
07/12/2007,09:20:00,39375,39450,39360,39435,256
07/12/2007,09:30:00,39435,39470,39425,39440,263
07/12/2007,09:40:00,39445,39450,39385,39390,280
07/12/2007,09:50:00,39385,39400,39310,39340,316
07/12/2007,10:00:00,39340,39395,39325,39390,209
07/12/2007,10:10:00,39395,39405,39365,39385,209
07/12/2007,10:20:00,39380,39405,39350,39405,113
07/12/2007,10:30:00,39405,39435,39390,39395,204
07/12/2007,10:40:00,39400,39420,39385,39395,125
07/12/2007,10:50:00,39390,39465,39390,39440,272
07/12/2007,11:00:00,39450,39480,39435,39450,188
07/12/2007,11:10:00,39455,39480,39445,39465,134
07/12/2007,11:20:00,39465,39475,39450,39450,93
07/12/2007,11:30:00,39455,39485,39445,39460,264
07/12/2007,11:40:00,39460,39470,39430,39440,133
07/12/2007,11:50:00,39440,39460,39435,39460,83
07/12/2007,12:00:00,39460,39470,39455,39465,79
07/12/2007,12:10:00,39465,39510,39465,39490,243
07/12/2007,12:20:00,39495,39530,39475,39485,281
07/12/2007,12:30:00,39480,39500,39470,39485,60
07/12/2007,12:40:00,39480,39480,39445,39470,85
07/12/2007,12:50:00,39475,39475,39445,39475,49
07/12/2007,13:00:00,39465,39490,39460,39485,45
07/12/2007,13:10:00,39490,39505,39480,39495,89
07/12/2007,13:20:00,39480,39485,39450,39450,74
07/12/2007,13:30:00,39450,39490,39450,39485,102
07/12/2007,13:40:00,39485,39490,39450,39455,51
07/12/2007,13:50:00,39460,39475,39435,39465,63
07/12/2007,14:00:00,39465,39520,39465,39515,112
07/12/2007,14:10:00,39510,39520,39495,39500,84
07/12/2007,14:20:00,39500,39510,39475,39495,150
07/12/2007,14:30:00,39495,39550,39475,39485,547
07/12/2007,14:40:00,39485,39530,39460,39500,218
07/12/2007,14:50:00,39510,39515,39470,39490,140
07/12/2007,15:00:00,39490,39525,39480,39520,131
07/12/2007,15:10:00,39520,39530,39490,39500,150
07/12/2007,15:20:00,39505,39505,39475,39480,94
07/12/2007,15:30:00,39485,39495,39395,39420,452
07/12/2007,15:40:00,39420,39465,39400,39400,243
07/12/2007,15:50:00,39400,39430,39365,39400,366
07/12/2007,16:00:00,39395,39480,39395,39430,1861
07/12/2007,16:10:00,39440,39465,39420,39460,209
07/12/2007,16:20:00,39455,39460,39420,39430,149
07/12/2007,16:30:00,39430,39440,39405,39425,269
07/12/2007,16:40:00,39425,39450,39425,39440,158
07/12/2007,16:50:00,39445,39500,39440,39490,244
07/12/2007,17:00:00,39485,39530,39475,39495,399
07/12/2007,17:10:00,39490,39515,39470,39510,249
07/12/2007,17:20:00,39500,39530,39495,39500,333
07/12/2007,17:30:00,39505,39530,39480,39500,350
10/12/2007,09:00:00,39300,39370,39280,39330,848
10/12/2007,09:10:00,39330,39415,39320,39410,408
10/12/2007,09:20:00,39410,39410,39375,39380,323
10/12/2007,09:30:00,39375,39430,39365,39430,263
10/12/2007,09:40:00,39430,39435,39365,39380,295
10/12/2007,09:50:00,39375,39400,39345,39375,283
10/12/2007,10:00:00,39380,39455,39370,39435,342
10/12/2007,10:10:00,39430,39450,39395,39410,188
10/12/2007,10:20:00,39410,39440,39380,39430,147
10/12/2007,10:30:00,39430,39520,39415,39495,450
10/12/2007,10:40:00,39505,39600,39505,39565,654
10/12/2007,10:50:00,39560,39565,39515,39530,340
10/12/2007,11:00:00,39530,39580,39530,39555,207
10/12/2007,11:10:00,39560,39585,39555,39570,223
10/12/2007,11:20:00,39570,39645,39560,39600,412
10/12/2007,11:30:00,39610,39670,39605,39650,245
10/12/2007,11:40:00,39640,39640,39610,39625,260
10/12/2007,11:50:00,39635,39635,39580,39595,173
10/12/2007,12:00:00,39595,39610,39590,39605,122
10/12/2007,12:10:00,39600,39630,39585,39620,88
10/12/2007,12:20:00,39620,39625,39575,39600,160
10/12/2007,12:30:00,39600,39605,39570,39570,88
10/12/2007,12:40:00,39570,39570,39550,39560,141
10/12/2007,12:50:00,39555,39585,39545,39555,88
10/12/2007,13:00:00,39570,39575,39545,39550,52
10/12/2007,13:10:00,39545,39555,39510,39530,162
10/12/2007,13:20:00,39530,39545,39520,39540,57
10/12/2007,13:30:00,39540,39560,39535,39540,66
10/12/2007,13:40:00,39545,39570,39540,39560,72
10/12/2007,13:50:00,39555,39585,39535,39585,113
10/12/2007,14:00:00,39580,39595,39540,39540,138
10/12/2007,14:10:00,39545,39565,39520,39530,112
10/12/2007,14:20:00,39525,39550,39525,39535,104
10/12/2007,14:30:00,39535,39570,39530,39535,70
10/12/2007,14:40:00,39530,39540,39500,39505,97
10/12/2007,14:50:00,39495,39520,39475,39495,201
10/12/2007,15:00:00,39495,39510,39460,39475,205
10/12/2007,15:10:00,39485,39495,39455,39480,143
10/12/2007,15:20:00,39480,39485,39475,39480,58
10/12/2007,15:30:00,39485,39500,39455,39460,177
10/12/2007,15:40:00,39455,39530,39450,39515,382
10/12/2007,15:50:00,39515,39555,39510,39545,193
10/12/2007,16:00:00,39545,39610,39545,39610,429
10/12/2007,16:10:00,39610,39635,39590,39600,547
10/12/2007,16:20:00,39605,39635,39595,39615,322
10/12/2007,16:30:00,39605,39710,39605,39705,637
10/12/2007,16:40:00,39710,39760,39700,39740,540
10/12/2007,16:50:00,39745,39775,39735,39770,384
10/12/2007,17:00:00,39770,39770,39710,39715,317
10/12/2007,17:10:00,39720,39740,39710,39715,299
10/12/2007,17:20:00,39725,39725,39645,39695,467
10/12/2007,17:30:00,39690,39690,39605,39615,338
11/12/2007,09:00:00,39710,39730,39595,39660,688
11/12/2007,09:10:00,39655,39665,39585,39595,425
11/12/2007,09:20:00,39595,39615,39570,39580,236
11/12/2007,09:30:00,39575,39605,39550,39595,353
11/12/2007,09:40:00,39590,39700,39585,39675,424
11/12/2007,09:50:00,39680,39725,39665,39670,291
11/12/2007,10:00:00,39680,39695,39660,39675,250
11/12/2007,10:10:00,39680,39710,39660,39685,185
11/12/2007,10:20:00,39685,39690,39600,39615,274
11/12/2007,10:30:00,39615,39620,39530,39530,419
11/12/2007,10:40:00,39530,39560,39515,39530,420
11/12/2007,10:50:00,39530,39535,39490,39520,161
11/12/2007,11:00:00,39520,39530,39440,39460,355
11/12/2007,11:10:00,39470,39480,39430,39460,349
11/12/2007,11:20:00,39465,39490,39390,39425,524
11/12/2007,11:30:00,39425,39480,39420,39460,211
11/12/2007,11:40:00,39475,39480,39435,39465,101
11/12/2007,11:50:00,39465,39490,39415,39485,214
11/12/2007,12:00:00,39485,39515,39455,39505,151
11/12/2007,12:10:00,39510,39540,39490,39520,218
11/12/2007,12:20:00,39520,39540,39500,39505,118
11/12/2007,12:30:00,39510,39540,39505,39540,51
11/12/2007,12:40:00,39535,39540,39520,39525,40
11/12/2007,12:50:00,39530,39580,39520,39560,173
11/12/2007,13:00:00,39560,39575,39550,39550,104
11/12/2007,13:10:00,39545,39555,39520,39525,62
11/12/2007,13:20:00,39520,39540,39505,39540,88
11/12/2007,13:30:00,39535,39545,39525,39545,25
11/12/2007,13:40:00,39545,39610,39535,39575,137
11/12/2007,13:50:00,39580,39585,39555,39565,101
11/12/2007,14:00:00,39560,39600,39560,39560,87
11/12/2007,14:10:00,39555,39565,39530,39565,141
11/12/2007,14:20:00,39555,39555,39510,39520,97
11/12/2007,14:30:00,39520,39545,39510,39525,82
11/12/2007,14:40:00,39525,39525,39505,39505,52
11/12/2007,14:50:00,39510,39520,39500,39510,149
11/12/2007,15:00:00,39510,39560,39505,39510,180
11/12/2007,15:10:00,39510,39530,39505,39530,55
11/12/2007,15:20:00,39530,39535,39510,39510,87
11/12/2007,15:30:00,39515,39540,39455,39455,271
11/12/2007,15:40:00,39455,39495,39450,39470,222
11/12/2007,15:50:00,39470,39510,39455,39460,169
11/12/2007,16:00:00,39470,39485,39430,39455,291
11/12/2007,16:10:00,39455,39470,39420,39430,250
11/12/2007,16:20:00,39430,39430,39365,39385,349
11/12/2007,16:30:00,39380,39390,39350,39375,374
11/12/2007,16:40:00,39370,39415,39350,39350,332
11/12/2007,16:50:00,39350,39415,39340,39390,271
11/12/2007,17:00:00,39390,39405,39350,39395,221
11/12/2007,17:10:00,39395,39465,39395,39460,251
11/12/2007,17:20:00,39455,39525,39450,39520,677
11/12/2007,17:30:00,39505,39555,39505,39545,381
12/12/2007,09:00:00,39135,39210,39075,39180,749
12/12/2007,09:10:00,39170,39170,39095,39120,584
12/12/2007,09:20:00,39110,39140,39025,39035,577
12/12/2007,09:30:00,39035,39080,39005,39080,689
12/12/2007,09:40:00,39080,39140,39075,39085,390
12/12/2007,09:50:00,39095,39205,39085,39195,288
12/12/2007,10:00:00,39195,39200,39145,39200,391
12/12/2007,10:10:00,39200,39275,39200,39265,477
12/12/2007,10:20:00,39265,39290,39230,39255,359
12/12/2007,10:30:00,39255,39280,39215,39240,239
12/12/2007,10:40:00,39245,39255,39185,39205,272
12/12/2007,10:50:00,39205,39215,39165,39205,210
12/12/2007,11:00:00,39210,39250,39210,39245,191
12/12/2007,11:10:00,39245,39270,39210,39210,200
12/12/2007,11:20:00,39215,39220,39175,39190,111
12/12/2007,11:30:00,39190,39190,39145,39175,157
12/12/2007,11:40:00,39175,39190,39160,39175,102
12/12/2007,11:50:00,39175,39185,39170,39180,44
12/12/2007,12:00:00,39175,39205,39155,39205,143
12/12/2007,12:10:00,39205,39250,39205,39220,195
12/12/2007,12:20:00,39215,39245,39210,39240,67
12/12/2007,12:30:00,39245,39250,39220,39235,111
12/12/2007,12:40:00,39235,39235,39215,39230,70
12/12/2007,12:50:00,39230,39250,39205,39215,113
12/12/2007,13:00:00,39210,39225,39180,39185,104
12/12/2007,13:10:00,39180,39200,39170,39185,83
12/12/2007,13:20:00,39190,39235,39180,39230,89
12/12/2007,13:30:00,39225,39330,39225,39315,322
12/12/2007,13:40:00,39315,39380,39310,39360,416
12/12/2007,13:50:00,39360,39370,39320,39335,183
12/12/2007,14:00:00,39335,39370,39280,39300,279
12/12/2007,14:10:00,39295,39305,39235,39280,317
12/12/2007,14:20:00,39265,39350,39255,39340,276
12/12/2007,14:30:00,39340,39435,39305,39380,514
12/12/2007,14:40:00,39380,39415,39350,39375,163
12/12/2007,14:50:00,39370,39385,39330,39340,154
12/12/2007,15:00:00,39335,39760,39335,39670,2710
12/12/2007,15:10:00,39670,39790,39620,39745,920
12/12/2007,15:20:00,39745,39955,39740,39845,1485
12/12/2007,15:30:00,39850,39905,39795,39825,798
12/12/2007,15:40:00,39825,39835,39720,39725,750
12/12/2007,15:50:00,39730,39800,39730,39765,542
12/12/2007,16:00:00,39770,39775,39670,39670,594
12/12/2007,16:10:00,39675,39760,39655,39745,605
12/12/2007,16:20:00,39750,39780,39725,39750,418
12/12/2007,16:30:00,39750,39750,39665,39680,443
12/12/2007,16:40:00,39680,39710,39530,39530,735
12/12/2007,16:50:00,39530,39590,39530,39550,428
12/12/2007,17:00:00,39550,39630,39540,39605,536
12/12/2007,17:10:00,39600,39655,39550,39580,526
12/12/2007,17:20:00,39570,39595,39490,39500,633
12/12/2007,17:30:00,39505,39540,39485,39515,375
13/12/2007,09:00:00,39255,39290,39170,39185,770
13/12/2007,09:10:00,39180,39200,39115,39160,657
13/12/2007,09:20:00,39165,39250,39160,39225,583
13/12/2007,09:30:00,39220,39270,39215,39240,401
13/12/2007,09:40:00,39240,39265,39215,39265,236
13/12/2007,09:50:00,39260,39300,39185,39200,519
13/12/2007,10:00:00,39205,39235,39130,39185,498
13/12/2007,10:10:00,39185,39230,39170,39205,326
13/12/2007,10:20:00,39200,39200,39085,39120,502
13/12/2007,10:30:00,39110,39135,39060,39120,499
13/12/2007,10:40:00,39120,39150,39105,39135,254
13/12/2007,10:50:00,39130,39175,39130,39130,223
13/12/2007,11:00:00,39130,39195,39120,39135,210
13/12/2007,11:10:00,39130,39130,39070,39095,256
13/12/2007,11:20:00,39095,39110,39050,39075,188
13/12/2007,11:30:00,39080,39125,39050,39105,329
13/12/2007,11:40:00,39115,39165,39085,39145,288
13/12/2007,11:50:00,39145,39165,39120,39140,127
13/12/2007,12:00:00,39140,39145,39105,39110,198
13/12/2007,12:10:00,39110,39110,39085,39105,99
13/12/2007,12:20:00,39105,39110,39070,39075,128
13/12/2007,12:30:00,39080,39080,39025,39070,339
13/12/2007,12:40:00,39070,39085,39040,39075,205
13/12/2007,12:50:00,39070,39100,39065,39085,73
13/12/2007,13:00:00,39075,39100,39050,39090,166
13/12/2007,13:10:00,39095,39095,39010,39050,281
13/12/2007,13:20:00,39050,39055,38975,38985,447
13/12/2007,13:30:00,38980,39020,38930,39020,419
13/12/2007,13:40:00,39010,39015,38990,39005,88
13/12/2007,13:50:00,39010,39010,38945,38965,145
13/12/2007,14:00:00,38955,39025,38850,39010,948
13/12/2007,14:10:00,39015,39020,38910,38965,614
13/12/2007,14:20:00,38970,39015,38955,39015,245
13/12/2007,14:30:00,38995,39030,38900,38985,687
13/12/2007,14:40:00,38990,39105,38990,39100,484
13/12/2007,14:50:00,39095,39095,39035,39050,338
13/12/2007,15:00:00,39060,39065,38995,39020,245
13/12/2007,15:10:00,39035,39040,38995,39020,141
13/12/2007,15:20:00,39030,39050,39000,39030,93
13/12/2007,15:30:00,39030,39210,39000,39145,731
13/12/2007,15:40:00,39135,39140,39025,39045,538
13/12/2007,15:50:00,39045,39070,39020,39065,381
13/12/2007,16:00:00,39070,39120,39020,39120,546
13/12/2007,16:10:00,39120,39155,39075,39080,559
13/12/2007,16:20:00,39090,39170,39065,39090,342
13/12/2007,16:30:00,39085,39125,39020,39075,499
13/12/2007,16:40:00,39075,39085,39010,39065,319
13/12/2007,16:50:00,39070,39070,38925,38950,405
13/12/2007,17:00:00,38940,38985,38855,38930,708
13/12/2007,17:10:00,38930,38950,38885,38890,405
13/12/2007,17:20:00,38880,38905,38840,38880,672
13/12/2007,17:30:00,38880,38935,38855,38880,488
14/12/2007,09:00:00,39070,39075,38960,38995,423
14/12/2007,09:10:00,38990,39045,38965,39040,279
14/12/2007,09:20:00,39040,39055,39005,39040,256
14/12/2007,09:30:00,39040,39040,38895,38910,470
14/12/2007,09:40:00,38895,38945,38880,38925,271
14/12/2007,09:50:00,38925,38990,38920,38945,316
14/12/2007,10:00:00,38935,38950,38885,38935,256
14/12/2007,10:10:00,38935,38980,38910,38950,235
14/12/2007,10:20:00,38950,38965,38915,38915,239
14/12/2007,10:30:00,38910,38955,38890,38925,174
14/12/2007,10:40:00,38935,38955,38905,38925,106
14/12/2007,10:50:00,38920,38980,38920,38980,108
14/12/2007,11:00:00,38980,38990,38925,38930,144
14/12/2007,11:10:00,38935,38960,38885,38905,198
14/12/2007,11:20:00,38900,38900,38855,38880,254
14/12/2007,11:30:00,38880,38885,38790,38800,429
14/12/2007,11:40:00,38795,38815,38750,38775,623
14/12/2007,11:50:00,38775,38835,38775,38825,184
14/12/2007,12:00:00,38805,38835,38800,38805,59
14/12/2007,12:10:00,38805,38810,38700,38725,395
14/12/2007,12:20:00,38715,38740,38695,38730,168
14/12/2007,12:30:00,38735,38765,38725,38745,117
14/12/2007,12:40:00,38740,38750,38675,38750,212
14/12/2007,12:50:00,38740,38805,38735,38795,232
14/12/2007,13:00:00,38800,38800,38765,38770,103
14/12/2007,13:10:00,38765,38805,38725,38770,112
14/12/2007,13:20:00,38770,38800,38770,38800,39
14/12/2007,13:30:00,38800,38830,38790,38820,99
14/12/2007,13:40:00,38825,38910,38825,38885,193
14/12/2007,13:50:00,38890,38900,38845,38890,250
14/12/2007,14:00:00,38890,38900,38830,38870,194
14/12/2007,14:10:00,38860,38915,38835,38915,165
14/12/2007,14:20:00,38905,38930,38890,38900,171
14/12/2007,14:30:00,38895,38895,38790,38830,553
14/12/2007,14:40:00,38825,38855,38810,38840,109
14/12/2007,14:50:00,38840,38860,38795,38795,176
14/12/2007,15:00:00,38790,38810,38755,38800,163
14/12/2007,15:10:00,38800,38830,38775,38820,176
14/12/2007,15:20:00,38820,38820,38790,38815,105
14/12/2007,15:30:00,38815,38820,38735,38755,298
14/12/2007,15:40:00,38750,38860,38750,38860,337
14/12/2007,15:50:00,38855,38865,38790,38815,196
14/12/2007,16:00:00,38820,38930,38820,38905,378
14/12/2007,16:10:00,38910,38950,38880,38950,464
14/12/2007,16:20:00,38950,38965,38900,38930,356
14/12/2007,16:30:00,38920,38920,38865,38870,249
14/12/2007,16:40:00,38880,38975,38880,38970,366
14/12/2007,16:50:00,38975,39015,38940,39015,383
14/12/2007,17:00:00,39015,39040,38955,38965,476
14/12/2007,17:10:00,38965,38970,38935,38955,222
14/12/2007,17:20:00,38955,38970,38925,38925,276
14/12/2007,17:30:00,38920,38950,38870,38900,322
17/12/2007,09:00:00,38500,38600,38500,38580,757
17/12/2007,09:10:00,38575,38575,38460,38525,461
17/12/2007,09:20:00,38535,38535,38480,38515,358
17/12/2007,09:30:00,38510,38565,38495,38560,268
17/12/2007,09:40:00,38550,38570,38520,38530,164
17/12/2007,09:50:00,38540,38555,38400,38400,463
17/12/2007,10:00:00,38410,38475,38370,38400,483
17/12/2007,10:10:00,38395,38435,38365,38405,566
17/12/2007,10:20:00,38405,38430,38400,38430,216
17/12/2007,10:30:00,38425,38480,38420,38440,388
17/12/2007,10:40:00,38445,38470,38415,38415,358
17/12/2007,10:50:00,38415,38445,38365,38390,280
17/12/2007,11:00:00,38395,38410,38370,38390,226
17/12/2007,11:10:00,38385,38410,38335,38375,376
17/12/2007,11:20:00,38375,38455,38365,38435,284
17/12/2007,11:30:00,38440,38440,38410,38425,180
17/12/2007,11:40:00,38425,38450,38420,38425,158
17/12/2007,11:50:00,38430,38465,38415,38450,189
17/12/2007,12:00:00,38460,38480,38430,38440,325
17/12/2007,12:10:00,38445,38460,38435,38455,101
17/12/2007,12:20:00,38450,38460,38415,38415,142
17/12/2007,12:30:00,38410,38410,38385,38390,683
17/12/2007,12:40:00,38385,38385,38345,38350,160
17/12/2007,12:50:00,38350,38365,38315,38320,140
17/12/2007,13:00:00,38320,38335,38305,38315,187
17/12/2007,13:10:00,38315,38345,38310,38335,1169
17/12/2007,13:20:00,38335,38355,38330,38355,77
17/12/2007,13:30:00,38350,38390,38350,38375,179
17/12/2007,13:40:00,38380,38395,38345,38350,133
17/12/2007,13:50:00,38355,38410,38350,38385,594
17/12/2007,14:00:00,38375,38430,38360,38405,237
17/12/2007,14:10:00,38405,38405,38355,38365,164
17/12/2007,14:20:00,38360,38370,38345,38365,134
17/12/2007,14:30:00,38365,38400,38345,38400,254
17/12/2007,14:40:00,38400,38415,38370,38390,166
17/12/2007,14:50:00,38390,38405,38375,38385,113
17/12/2007,15:00:00,38390,38395,38345,38370,133
17/12/2007,15:10:00,38365,38365,38315,38325,138
17/12/2007,15:20:00,38325,38350,38290,38335,512
17/12/2007,15:30:00,38330,38355,38285,38320,381
17/12/2007,15:40:00,38325,38355,38300,38335,351
17/12/2007,15:50:00,38335,38340,38290,38315,334
17/12/2007,16:00:00,38315,38370,38265,38285,436
17/12/2007,16:10:00,38280,38345,38275,38330,360
17/12/2007,16:20:00,38325,38355,38280,38290,314
17/12/2007,16:30:00,38290,38360,38250,38345,587
17/12/2007,16:40:00,38340,38375,38320,38370,331
17/12/2007,16:50:00,38360,38390,38340,38390,471
17/12/2007,17:00:00,38385,38435,38385,38410,517
17/12/2007,17:10:00,38410,38420,38370,38375,298
17/12/2007,17:20:00,38385,38385,38290,38295,705
17/12/2007,17:30:00,38300,38350,38300,38320,493
18/12/2007,09:00:00,38265,38365,38215,38355,809
18/12/2007,09:10:00,38360,38440,38350,38400,466
18/12/2007,09:20:00,38400,38500,38375,38490,564
18/12/2007,09:30:00,38485,38515,38445,38450,347
18/12/2007,09:40:00,38445,38485,38445,38465,328
18/12/2007,09:50:00,38465,38475,38420,38425,414
18/12/2007,10:00:00,38425,38450,38410,38410,358
18/12/2007,10:10:00,38415,38460,38410,38445,816
18/12/2007,10:20:00,38440,38455,38390,38395,211
18/12/2007,10:30:00,38395,38415,38340,38345,665
18/12/2007,10:40:00,38350,38365,38315,38355,847
18/12/2007,10:50:00,38350,38395,38340,38385,362
18/12/2007,11:00:00,38390,38395,38360,38385,167
18/12/2007,11:10:00,38370,38420,38360,38420,146
18/12/2007,11:20:00,38425,38455,38410,38450,600
18/12/2007,11:30:00,38455,38540,38440,38520,554
18/12/2007,11:40:00,38525,38570,38510,38560,686
18/12/2007,11:50:00,38560,38625,38560,38565,489
18/12/2007,12:00:00,38560,38610,38560,38570,1339
18/12/2007,12:10:00,38565,38580,38540,38570,232
18/12/2007,12:20:00,38575,38630,38565,38630,207
18/12/2007,12:30:00,38635,38640,38610,38630,80
18/12/2007,12:40:00,38615,38630,38615,38630,141
18/12/2007,12:50:00,38620,38625,38545,38565,212
18/12/2007,13:00:00,38565,38575,38555,38570,137
18/12/2007,13:10:00,38565,38575,38550,38565,108
18/12/2007,13:20:00,38570,38585,38565,38565,67
18/12/2007,13:30:00,38560,38600,38560,38580,234
18/12/2007,13:40:00,38580,38650,38580,38630,260
18/12/2007,13:50:00,38630,38640,38600,38620,98
18/12/2007,14:00:00,38610,38670,38600,38645,359
18/12/2007,14:10:00,38640,38680,38590,38625,518
18/12/2007,14:20:00,38625,38710,38620,38675,678
18/12/2007,14:30:00,38675,38690,38575,38600,749
18/12/2007,14:40:00,38600,38640,38535,38540,428
18/12/2007,14:50:00,38540,38580,38530,38565,286
18/12/2007,15:00:00,38565,38580,38550,38580,277
18/12/2007,15:10:00,38575,38580,38545,38550,492
18/12/2007,15:20:00,38550,38560,38535,38545,207
18/12/2007,15:30:00,38540,38570,38535,38545,298
18/12/2007,15:40:00,38545,38565,38525,38555,290
18/12/2007,15:50:00,38550,38620,38550,38585,464
18/12/2007,16:00:00,38585,38595,38555,38555,264
18/12/2007,16:10:00,38555,38555,38440,38475,641
18/12/2007,16:20:00,38480,38505,38460,38470,265
18/12/2007,16:30:00,38480,38485,38295,38315,645
18/12/2007,16:40:00,38320,38365,38260,38350,905
18/12/2007,16:50:00,38350,38385,38285,38375,524
18/12/2007,17:00:00,38380,38415,38345,38390,465
18/12/2007,17:10:00,38395,38400,38335,38375,238
18/12/2007,17:20:00,38375,38390,38290,38305,520
18/12/2007,17:30:00,38295,38305,38270,38290,417
19/12/2007,09:00:00,38285,38315,38260,38275,91
19/12/2007,09:10:00,38265,38305,38225,38305,369
19/12/2007,09:20:00,38310,38340,38210,38215,675
19/12/2007,09:30:00,38210,38270,38170,38255,441
19/12/2007,09:40:00,38250,38265,38230,38245,412
19/12/2007,09:50:00,38245,38260,38230,38250,209
19/12/2007,10:00:00,38250,38265,38195,38230,398
19/12/2007,10:10:00,38220,38240,38165,38230,666
19/12/2007,10:20:00,38230,38235,38100,38110,568
19/12/2007,10:30:00,38110,38165,38110,38165,266
19/12/2007,10:40:00,38165,38230,38145,38185,640
19/12/2007,10:50:00,38180,38185,38025,38080,622
19/12/2007,11:00:00,38080,38160,38070,38135,343
19/12/2007,11:10:00,38125,38130,38080,38100,572
19/12/2007,11:20:00,38095,38100,38035,38080,295
19/12/2007,11:30:00,38080,38110,38050,38065,439
19/12/2007,11:40:00,38070,38095,38060,38085,250
19/12/2007,11:50:00,38080,38170,38075,38160,503
19/12/2007,12:00:00,38170,38190,38135,38180,264
19/12/2007,12:10:00,38180,38185,38145,38160,323
19/12/2007,12:20:00,38160,38215,38155,38205,256
19/12/2007,12:30:00,38210,38215,38155,38155,375
19/12/2007,12:40:00,38160,38185,38155,38170,109
19/12/2007,12:50:00,38170,38180,38115,38115,236
19/12/2007,13:00:00,38125,38125,38090,38100,319
19/12/2007,13:10:00,38110,38130,38105,38120,150
19/12/2007,13:20:00,38115,38150,38115,38135,211
19/12/2007,13:30:00,38130,38200,38075,38175,246
19/12/2007,13:40:00,38185,38270,38170,38215,250
19/12/2007,13:50:00,38220,38230,38185,38210,167
19/12/2007,14:00:00,38220,38260,38215,38250,285
19/12/2007,14:10:00,38260,38270,38245,38265,192
19/12/2007,14:20:00,38270,38350,38265,38340,310
19/12/2007,14:30:00,38340,38345,38280,38285,433
19/12/2007,14:40:00,38290,38325,38280,38320,186
19/12/2007,14:50:00,38315,38325,38290,38325,534
19/12/2007,15:00:00,38325,38380,38320,38355,322
19/12/2007,15:10:00,38350,38355,38315,38325,387
19/12/2007,15:20:00,38330,38330,38300,38310,177
19/12/2007,15:30:00,38305,38350,38250,38265,291
19/12/2007,15:40:00,38260,38400,38230,38390,531
19/12/2007,15:50:00,38380,38410,38340,38355,560
19/12/2007,16:00:00,38350,38395,38320,38365,680
19/12/2007,16:10:00,38365,38365,38265,38280,563
19/12/2007,16:20:00,38285,38315,38230,38250,435
19/12/2007,16:30:00,38255,38305,38235,38300,332
19/12/2007,16:40:00,38305,38320,38240,38240,658
19/12/2007,16:50:00,38240,38250,38160,38175,915
19/12/2007,17:00:00,38170,38180,38125,38135,501
19/12/2007,17:10:00,38130,38135,38075,38085,623
19/12/2007,17:20:00,38080,38090,37980,37990,1893
19/12/2007,17:30:00,37980,38035,37970,37995,758
20/12/2007,09:00:00,38100,38155,38015,38020,556
20/12/2007,09:10:00,38025,38065,38020,38055,334
20/12/2007,09:20:00,38055,38125,38030,38125,256
20/12/2007,09:30:00,38125,38225,38125,38190,679
20/12/2007,09:40:00,38195,38205,38150,38150,348
20/12/2007,09:50:00,38155,38155,38105,38130,336
20/12/2007,10:00:00,38130,38150,38100,38115,291
20/12/2007,10:10:00,38115,38140,38100,38125,534
20/12/2007,10:20:00,38130,38130,38110,38115,161
20/12/2007,10:30:00,38115,38120,38080,38100,258
20/12/2007,10:40:00,38095,38100,38080,38095,120
20/12/2007,10:50:00,38100,38115,38090,38105,341
20/12/2007,11:00:00,38110,38130,38105,38120,226
20/12/2007,11:10:00,38120,38120,38060,38075,286
20/12/2007,11:20:00,38080,38105,38070,38090,212
20/12/2007,11:30:00,38100,38120,38075,38105,180
20/12/2007,11:40:00,38100,38140,38095,38135,216
20/12/2007,11:50:00,38135,38145,38115,38140,212
20/12/2007,12:00:00,38135,38140,38120,38125,156
20/12/2007,12:10:00,38130,38135,38100,38115,140
20/12/2007,12:20:00,38110,38115,38085,38095,207
20/12/2007,12:30:00,38085,38110,38065,38100,246
20/12/2007,12:40:00,38100,38115,38095,38095,131
20/12/2007,12:50:00,38095,38145,38090,38140,102
20/12/2007,13:00:00,38140,38150,38120,38120,143
20/12/2007,13:10:00,38130,38135,38105,38125,79
20/12/2007,13:20:00,38120,38125,38110,38110,92
20/12/2007,13:30:00,38110,38110,38080,38100,113
20/12/2007,13:40:00,38100,38100,38080,38095,157
20/12/2007,13:50:00,38085,38115,38070,38090,136
20/12/2007,14:00:00,38090,38165,38090,38125,979
20/12/2007,14:10:00,38135,38160,38115,38150,708
20/12/2007,14:20:00,38150,38180,38145,38155,1726
20/12/2007,14:30:00,38155,38160,38105,38140,182
20/12/2007,14:40:00,38145,38200,38145,38185,420
20/12/2007,14:50:00,38185,38190,38160,38165,116
20/12/2007,15:00:00,38170,38215,38165,38195,226
20/12/2007,15:10:00,38195,38215,38155,38170,191
20/12/2007,15:20:00,38170,38190,38165,38175,147
20/12/2007,15:30:00,38180,38190,38145,38170,279
20/12/2007,15:40:00,38165,38205,38140,38190,230
20/12/2007,15:50:00,38190,38190,38100,38105,424
20/12/2007,16:00:00,38105,38125,38035,38080,629
20/12/2007,16:10:00,38075,38075,37965,37975,952
20/12/2007,16:20:00,37970,38025,37965,37965,396
20/12/2007,16:30:00,37965,37980,37940,37945,490
20/12/2007,16:40:00,37945,37995,37940,37970,368
20/12/2007,16:50:00,37965,37965,37880,37910,569
20/12/2007,17:00:00,37900,37955,37895,37940,419
20/12/2007,17:10:00,37950,37980,37935,37940,446
20/12/2007,17:20:00,37935,37950,37885,37900,773
20/12/2007,17:30:00,37895,38050,37895,38005,436
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/10/2007,08:00:00,39480,39505,39300,39395,3619
22/10/2007,10:00:00,39395,39440,39335,39360,2296
22/10/2007,12:00:00,39355,39370,39185,39205,1953
22/10/2007,14:00:00,39215,39515,39215,39470,3318
22/10/2007,16:00:00,39470,39550,39320,39375,3911
23/10/2007,08:00:00,39450,39680,39450,39640,2314
23/10/2007,10:00:00,39645,39685,39580,39655,1660
23/10/2007,12:00:00,39655,39790,39640,39690,1548
23/10/2007,14:00:00,39695,39790,39625,39650,2197
23/10/2007,16:00:00,39650,39790,39565,39600,3232
24/10/2007,08:00:00,39690,39750,39510,39610,2553
24/10/2007,10:00:00,39610,39705,39585,39665,2130
24/10/2007,12:00:00,39670,39720,39435,39565,2866
24/10/2007,14:00:00,39565,39825,39505,39795,3187
24/10/2007,16:00:00,39785,39785,39325,39465,5096
25/10/2007,08:00:00,39685,39790,39580,39725,2987
25/10/2007,10:00:00,39730,39955,39720,39950,3209
25/10/2007,12:00:00,39950,40200,39935,40115,3184
25/10/2007,14:00:00,40115,40120,39830,39830,2970
25/10/2007,16:00:00,39840,40045,39835,39865,4534
26/10/2007,08:00:00,40050,40050,39740,39785,2778
26/10/2007,10:00:00,39780,39815,39670,39790,2281
26/10/2007,12:00:00,39790,39860,39750,39800,1324
26/10/2007,14:00:00,39805,40195,39765,40135,5192
26/10/2007,16:00:00,40140,40265,40050,40190,3458
29/10/2007,08:00:00,40390,40550,40390,40520,2108
29/10/2007,10:00:00,40515,40515,40420,40480,1614
29/10/2007,12:00:00,40475,40480,40425,40425,659
29/10/2007,14:00:00,40420,40420,40250,40290,2973
29/10/2007,16:00:00,40290,40355,40210,40325,2487
30/10/2007,08:00:00,40280,40360,40200,40355,1388
30/10/2007,10:00:00,40350,40395,40240,40245,1839
30/10/2007,12:00:00,40250,40310,40230,40235,726
30/10/2007,14:00:00,40235,40365,40170,40355,2366
30/10/2007,16:00:00,40360,40380,40290,40315,2459
31/10/2007,08:00:00,40350,40395,40285,40355,1332
31/10/2007,10:00:00,40360,40585,40335,40560,2575
31/10/2007,12:00:00,40560,40650,40500,40580,2203
31/10/2007,14:00:00,40575,40585,40435,40535,2342
31/10/2007,16:00:00,40540,40730,40485,40710,3381
01/11/2007,08:00:00,40685,40745,40475,40505,2001
01/11/2007,10:00:00,40505,40505,40285,40355,2244
01/11/2007,12:00:00,40360,40370,39855,39915,3773
01/11/2007,14:00:00,39900,39975,39670,39885,5736
01/11/2007,16:00:00,39890,39910,39720,39870,3157
02/11/2007,08:00:00,39550,39755,39515,39740,2371
02/11/2007,10:00:00,39735,39760,39610,39670,1998
02/11/2007,12:00:00,39670,39960,39650,39935,2913
02/11/2007,14:00:00,39930,39990,39665,39820,3815
02/11/2007,16:00:00,39815,39920,39675,39840,3369
05/11/2007,08:00:00,39565,39695,39530,39675,1756
05/11/2007,10:00:00,39675,39735,39445,39475,2931
05/11/2007,12:00:00,39475,39565,39445,39505,1445
05/11/2007,14:00:00,39490,39565,39395,39555,2630
05/11/2007,16:00:00,39560,39700,39560,39580,4250
06/11/2007,08:00:00,39730,39845,39715,39830,1941
06/11/2007,10:00:00,39825,39845,39540,39555,2386
06/11/2007,12:00:00,39555,39660,39530,39615,1286
06/11/2007,14:00:00,39615,39720,39540,39575,2207
06/11/2007,16:00:00,39570,39610,39430,39505,4009
07/11/2007,08:00:00,39660,39800,39610,39655,1892
07/11/2007,10:00:00,39650,39715,39000,39340,6094
07/11/2007,12:00:00,39350,39355,39195,39245,1898
07/11/2007,14:00:00,39245,39390,39165,39360,2580
07/11/2007,16:00:00,39360,39480,39295,39440,3324
08/11/2007,08:00:00,38880,38995,38790,38980,3158
08/11/2007,10:00:00,38980,39055,38825,38950,4094
08/11/2007,12:00:00,38945,39015,38845,38920,3488
08/11/2007,14:00:00,38935,38975,38740,38890,3138
08/11/2007,16:00:00,38885,38895,38605,38630,4922
09/11/2007,08:00:00,38720,38770,38530,38540,2987
09/11/2007,10:00:00,38535,38635,38340,38360,4095
09/11/2007,12:00:00,38360,38370,37850,38080,7529
09/11/2007,14:00:00,38080,38210,37890,37945,4675
09/11/2007,16:00:00,37940,38210,37765,37845,7406
12/11/2007,08:00:00,37655,38000,37555,37960,3155
12/11/2007,10:00:00,37960,38285,37950,38055,4993
12/11/2007,12:00:00,38060,38120,37800,38035,3160
12/11/2007,14:00:00,38040,38105,37975,38000,2585
12/11/2007,16:00:00,38000,38330,37935,38230,4681
13/11/2007,08:00:00,38025,38100,37885,37925,2181
13/11/2007,10:00:00,37920,38215,37910,38200,3048
13/11/2007,12:00:00,38200,38360,38140,38195,2970
13/11/2007,14:00:00,38195,38425,38175,38335,2926
13/11/2007,16:00:00,38335,38515,38320,38425,3682
14/11/2007,08:00:00,38715,38945,38715,38800,3537
14/11/2007,10:00:00,38800,38880,38740,38850,2333
14/11/2007,12:00:00,38845,38870,38490,38630,3661
14/11/2007,14:00:00,38620,38845,38545,38665,4318
14/11/2007,16:00:00,38655,38750,38570,38675,3668
15/11/2007,08:00:00,38560,38770,38480,38540,1999
15/11/2007,10:00:00,38540,38610,38450,38475,3359
15/11/2007,12:00:00,38465,38540,38390,38490,1864
15/11/2007,14:00:00,38495,38635,38415,38480,3578
15/11/2007,16:00:00,38475,38555,38425,38535,3538
16/11/2007,08:00:00,38535,38535,38305,38405,2513
16/11/2007,10:00:00,38405,38605,38380,38565,4530
16/11/2007,12:00:00,38560,38675,38500,38610,2551
16/11/2007,14:00:00,38610,38765,38580,38605,3735
16/11/2007,16:00:00,38605,38650,38385,38580,5046
19/11/2007,08:00:00,38720,38770,38580,38660,1965
19/11/2007,10:00:00,38660,38680,38275,38285,3940
19/11/2007,12:00:00,38280,38290,38015,38105,3938
19/11/2007,14:00:00,38105,38105,37905,37980,3100
19/11/2007,16:00:00,37980,38025,37660,37820,6397
20/11/2007,08:00:00,38115,38170,37820,37875,3876
20/11/2007,10:00:00,37870,38090,37640,37995,5955
20/11/2007,12:00:00,38000,38160,37910,38020,2793
20/11/2007,14:00:00,38025,38145,37910,38085,3994
20/11/2007,16:00:00,38085,38190,37980,38050,5080
21/11/2007,08:00:00,37780,37890,37670,37825,2834
21/11/2007,10:00:00,37830,37850,37395,37495,5703
21/11/2007,12:00:00,37490,37575,37425,37465,2462
21/11/2007,14:00:00,37460,37755,37460,37700,4222
21/11/2007,16:00:00,37690,37720,37330,37595,6208
22/11/2007,08:00:00,37600,37730,37380,37450,2104
22/11/2007,10:00:00,37455,37585,37405,37485,2497
22/11/2007,12:00:00,37485,37615,37485,37600,1366
22/11/2007,14:00:00,37600,37710,37580,37630,1594
22/11/2007,16:00:00,37635,37650,37490,37615,1687
23/11/2007,08:00:00,37560,37840,37560,37770,2203
23/11/2007,10:00:00,37765,37880,37705,37825,2610
23/11/2007,12:00:00,37820,37910,37815,37905,818
23/11/2007,14:00:00,37905,38030,37860,37980,3303
23/11/2007,16:00:00,37980,38185,37955,38130,3387
26/11/2007,08:00:00,38360,38520,38300,38450,2519
26/11/2007,10:00:00,38450,38495,38225,38290,2785
26/11/2007,12:00:00,38295,38345,38120,38140,1575
26/11/2007,14:00:00,38140,38160,37850,38135,4431
26/11/2007,16:00:00,38135,38150,37815,37860,4257
27/11/2007,08:00:00,37620,37845,37615,37760,2569
27/11/2007,10:00:00,37750,37995,37725,37875,3808
27/11/2007,12:00:00,37875,37900,37580,37600,2565
27/11/2007,14:00:00,37605,37790,37495,37780,4419
27/11/2007,16:00:00,37765,37930,37555,37925,4689
28/11/2007,08:00:00,37970,38010,37730,37770,2789
28/11/2007,10:00:00,37765,37970,37560,37970,4913
28/11/2007,12:00:00,37970,38190,37935,38120,3720
28/11/2007,14:00:00,38125,38350,38115,38350,4598
28/11/2007,16:00:00,38350,38650,38285,38615,6008
29/11/2007,08:00:00,38820,38915,38710,38875,3452
29/11/2007,10:00:00,38875,38940,38550,38680,5049
29/11/2007,12:00:00,38675,38695,38430,38585,3007
29/11/2007,14:00:00,38585,38700,38495,38655,3122
29/11/2007,16:00:00,38660,38820,38560,38790,3754
30/11/2007,08:00:00,38925,38925,38750,38890,2429
30/11/2007,10:00:00,38895,38990,38855,38895,3508
30/11/2007,12:00:00,38895,39165,38855,39085,3226
30/11/2007,14:00:00,39085,39200,39005,39100,3342
30/11/2007,16:00:00,39095,39210,38930,38930,5127
03/12/2007,08:00:00,39010,39215,38900,39020,2582
03/12/2007,10:00:00,39025,39120,38930,39090,2636
03/12/2007,12:00:00,39095,39150,39010,39025,1416
03/12/2007,14:00:00,39030,39080,38910,38950,2412
03/12/2007,16:00:00,38930,39025,38820,38950,3703
04/12/2007,08:00:00,38920,38970,38685,38690,2433
04/12/2007,10:00:00,38685,38785,38570,38615,3314
04/12/2007,12:00:00,38615,38625,38510,38515,1785
04/12/2007,14:00:00,38520,38685,38480,38610,4050
04/12/2007,16:00:00,38610,38680,38575,38580,3201
05/12/2007,08:00:00,38795,38890,38745,38885,2292
05/12/2007,10:00:00,38885,39015,38865,38995,3135
05/12/2007,12:00:00,38990,38995,38900,38960,1079
05/12/2007,14:00:00,38960,39210,38905,39185,4311
05/12/2007,16:00:00,39190,39280,39165,39185,4025
06/12/2007,08:00:00,39360,39375,39240,39300,2462
06/12/2007,10:00:00,39305,39305,39200,39285,1905
06/12/2007,12:00:00,39285,39490,39245,39320,3915
06/12/2007,14:00:00,39315,39350,39020,39210,4101
06/12/2007,16:00:00,39210,39290,39080,39255,2983
07/12/2007,08:00:00,39340,39470,39310,39340,1907
07/12/2007,10:00:00,39340,39485,39325,39460,2027
07/12/2007,12:00:00,39460,39530,39435,39465,1221
07/12/2007,14:00:00,39465,39550,39365,39400,2687
07/12/2007,16:00:00,39395,39530,39395,39500,4221
10/12/2007,08:00:00,39300,39435,39280,39375,2420
10/12/2007,10:00:00,39380,39670,39370,39595,3641
10/12/2007,12:00:00,39595,39630,39510,39585,1209
10/12/2007,14:00:00,39580,39595,39450,39545,1880
10/12/2007,16:00:00,39545,39775,39545,39615,4280
11/12/2007,08:00:00,39710,39730,39550,39670,2417
11/12/2007,10:00:00,39680,39710,39390,39485,3463
11/12/2007,12:00:00,39485,39610,39455,39565,1268
11/12/2007,14:00:00,39560,39600,39450,39460,1592
11/12/2007,16:00:00,39470,39555,39340,39545,3397
12/12/2007,08:00:00,39135,39210,39005,39195,3277
12/12/2007,10:00:00,39195,39290,39145,39180,2753
12/12/2007,12:00:00,39175,39380,39155,39335,1896
12/12/2007,14:00:00,39335,39955,39235,39765,8908
12/12/2007,16:00:00,39770,39780,39485,39515,5293
13/12/2007,08:00:00,39255,39300,39115,39200,3166
13/12/2007,10:00:00,39205,39235,39050,39140,3700
13/12/2007,12:00:00,39140,39145,38930,38965,2588
13/12/2007,14:00:00,38955,39210,38850,39065,5445
13/12/2007,16:00:00,39070,39170,38840,38880,4943
14/12/2007,08:00:00,39070,39075,38880,38945,2015
14/12/2007,10:00:00,38935,38990,38750,38825,2950
14/12/2007,12:00:00,38805,38910,38675,38890,1979
14/12/2007,14:00:00,38890,38930,38735,38815,2643
14/12/2007,16:00:00,38820,39040,38820,38900,3492
17/12/2007,08:00:00,38500,38600,38400,38400,2471
17/12/2007,10:00:00,38410,38480,38335,38450,3704
17/12/2007,12:00:00,38460,38480,38305,38385,3890
17/12/2007,14:00:00,38375,38430,38285,38315,2917
17/12/2007,16:00:00,38315,38435,38250,38320,4512
18/12/2007,08:00:00,38265,38515,38215,38425,2928
18/12/2007,10:00:00,38425,38625,38315,38565,5901
18/12/2007,12:00:00,38560,38650,38540,38620,3115
18/12/2007,14:00:00,38610,38710,38525,38585,5046
18/12/2007,16:00:00,38585,38595,38260,38290,4884
19/12/2007,08:00:00,38285,38340,38170,38250,2197
19/12/2007,10:00:00,38250,38265,38025,38160,5562
19/12/2007,12:00:00,38170,38270,38075,38210,2906
19/12/2007,14:00:00,38220,38410,38215,38355,4208
19/12/2007,16:00:00,38350,38395,37970,37995,7358
20/12/2007,08:00:00,38100,38225,38015,38130,2509
20/12/2007,10:00:00,38130,38150,38060,38140,3037
20/12/2007,12:00:00,38135,38150,38065,38090,1702
20/12/2007,14:00:00,38090,38215,38090,38105,5628
20/12/2007,16:00:00,38105,38125,37880,38005,5478
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/11/2007,13:00:00,38100,38100,38100,38100,3
12/11/2007,13:15:00,38095,38120,37800,37975,1032
12/11/2007,13:30:00,37975,38060,37960,38010,598
12/11/2007,13:45:00,38010,38085,38010,38035,384
12/11/2007,14:00:00,38040,38075,38005,38035,218
12/11/2007,14:15:00,38035,38035,37990,38030,220
12/11/2007,14:30:00,38030,38100,38025,38060,274
12/11/2007,14:45:00,38055,38100,38030,38090,182
12/11/2007,15:00:00,38090,38090,38025,38030,138
12/11/2007,15:15:00,38030,38065,38000,38040,174
12/11/2007,15:30:00,38035,38105,38000,38040,641
12/11/2007,15:45:00,38035,38075,37975,38000,738
12/11/2007,16:00:00,38000,38030,37935,37985,736
12/11/2007,16:15:00,37985,38075,37970,38065,663
12/11/2007,16:30:00,38070,38120,38000,38115,610
12/11/2007,16:45:00,38115,38180,38110,38175,763
12/11/2007,17:00:00,38170,38240,38145,38210,918
12/11/2007,17:15:00,38205,38330,38195,38270,732
12/11/2007,17:30:00,38260,38270,38210,38230,259
13/11/2007,09:00:00,38025,38100,38010,38065,657
13/11/2007,09:15:00,38060,38075,37925,37980,754
13/11/2007,09:30:00,37975,37985,37930,37965,301
13/11/2007,09:45:00,37970,38010,37885,37925,469
13/11/2007,10:00:00,37920,37990,37910,37975,436
13/11/2007,10:15:00,37970,38080,37950,38050,535
13/11/2007,10:30:00,38050,38095,38040,38065,495
13/11/2007,10:45:00,38060,38105,38010,38085,273
13/11/2007,11:00:00,38080,38095,38020,38060,273
13/11/2007,11:15:00,38060,38095,38050,38085,174
13/11/2007,11:30:00,38080,38165,38075,38130,389
13/11/2007,11:45:00,38135,38215,38135,38200,473
13/11/2007,12:00:00,38200,38325,38200,38315,727
13/11/2007,12:15:00,38320,38340,38275,38335,536
13/11/2007,12:30:00,38335,38360,38250,38250,496
13/11/2007,12:45:00,38255,38275,38155,38170,493
13/11/2007,13:00:00,38165,38195,38140,38185,326
13/11/2007,13:15:00,38190,38205,38165,38180,112
13/11/2007,13:30:00,38175,38230,38170,38210,125
13/11/2007,13:45:00,38205,38240,38195,38195,155
13/11/2007,14:00:00,38195,38215,38175,38210,148
13/11/2007,14:15:00,38210,38235,38200,38220,114
13/11/2007,14:30:00,38215,38250,38210,38225,119
13/11/2007,14:45:00,38225,38300,38200,38285,267
13/11/2007,15:00:00,38285,38385,38285,38365,858
13/11/2007,15:15:00,38375,38395,38345,38365,416
13/11/2007,15:30:00,38350,38425,38325,38350,595
13/11/2007,15:45:00,38350,38355,38285,38335,409
13/11/2007,16:00:00,38335,38425,38320,38420,444
13/11/2007,16:15:00,38415,38425,38350,38405,495
13/11/2007,16:30:00,38405,38405,38335,38370,352
13/11/2007,16:45:00,38375,38440,38350,38405,431
13/11/2007,17:00:00,38415,38475,38390,38475,817
13/11/2007,17:15:00,38475,38515,38460,38500,758
13/11/2007,17:30:00,38500,38500,38415,38425,385
14/11/2007,09:00:00,38715,38930,38715,38875,1409
14/11/2007,09:15:00,38875,38945,38820,38845,904
14/11/2007,09:30:00,38845,38860,38780,38800,805
14/11/2007,09:45:00,38800,38880,38790,38800,419
14/11/2007,10:00:00,38800,38810,38740,38790,471
14/11/2007,10:15:00,38795,38805,38765,38775,257
14/11/2007,10:30:00,38770,38845,38770,38845,446
14/11/2007,10:45:00,38850,38855,38800,38815,235
14/11/2007,11:00:00,38820,38860,38815,38845,279
14/11/2007,11:15:00,38855,38870,38790,38795,284
14/11/2007,11:30:00,38800,38815,38790,38810,170
14/11/2007,11:45:00,38815,38880,38810,38850,191
14/11/2007,12:00:00,38845,38870,38830,38840,565
14/11/2007,12:15:00,38840,38855,38780,38790,279
14/11/2007,12:30:00,38795,38800,38665,38675,393
14/11/2007,12:45:00,38680,38700,38630,38640,622
14/11/2007,13:00:00,38630,38630,38490,38590,932
14/11/2007,13:15:00,38590,38645,38520,38635,367
14/11/2007,13:30:00,38630,38630,38575,38590,245
14/11/2007,13:45:00,38585,38630,38580,38630,258
14/11/2007,14:00:00,38620,38630,38545,38595,311
14/11/2007,14:15:00,38590,38690,38580,38685,318
14/11/2007,14:30:00,38695,38820,38685,38805,1397
14/11/2007,14:45:00,38805,38805,38745,38785,519
14/11/2007,15:00:00,38785,38845,38755,38795,407
14/11/2007,15:15:00,38785,38795,38725,38775,306
14/11/2007,15:30:00,38775,38805,38720,38775,514
14/11/2007,15:45:00,38775,38795,38635,38665,546
14/11/2007,16:00:00,38655,38685,38595,38635,744
14/11/2007,16:15:00,38635,38680,38590,38660,599
14/11/2007,16:30:00,38655,38690,38605,38660,386
14/11/2007,16:45:00,38665,38750,38665,38680,457
14/11/2007,17:00:00,38685,38690,38570,38575,482
14/11/2007,17:15:00,38580,38665,38575,38635,698
14/11/2007,17:30:00,38630,38685,38630,38675,302
15/11/2007,09:00:00,38560,38770,38560,38700,572
15/11/2007,09:15:00,38705,38715,38600,38650,369
15/11/2007,09:30:00,38655,38690,38575,38590,330
15/11/2007,09:45:00,38585,38585,38480,38540,728
15/11/2007,10:00:00,38540,38570,38465,38475,660
15/11/2007,10:15:00,38475,38530,38460,38490,600
15/11/2007,10:30:00,38500,38560,38485,38550,341
15/11/2007,10:45:00,38545,38580,38530,38565,207
15/11/2007,11:00:00,38565,38610,38515,38555,355
15/11/2007,11:15:00,38555,38555,38450,38515,551
15/11/2007,11:30:00,38520,38565,38520,38560,289
15/11/2007,11:45:00,38560,38565,38460,38475,356
15/11/2007,12:00:00,38465,38485,38390,38440,497
15/11/2007,12:15:00,38435,38490,38435,38465,176
15/11/2007,12:30:00,38465,38480,38430,38460,178
15/11/2007,12:45:00,38450,38450,38400,38405,121
15/11/2007,13:00:00,38410,38460,38400,38440,260
15/11/2007,13:15:00,38450,38455,38400,38445,176
15/11/2007,13:30:00,38450,38540,38440,38535,256
15/11/2007,13:45:00,38535,38535,38470,38490,200
15/11/2007,14:00:00,38495,38530,38485,38510,146
15/11/2007,14:15:00,38510,38555,38500,38545,310
15/11/2007,14:30:00,38550,38635,38525,38555,823
15/11/2007,14:45:00,38550,38550,38415,38470,749
15/11/2007,15:00:00,38470,38475,38435,38445,244
15/11/2007,15:15:00,38445,38515,38435,38505,238
15/11/2007,15:30:00,38510,38545,38450,38480,586
15/11/2007,15:45:00,38480,38490,38430,38480,482
15/11/2007,16:00:00,38475,38515,38425,38505,659
15/11/2007,16:15:00,38510,38540,38485,38485,540
15/11/2007,16:30:00,38485,38530,38430,38480,605
15/11/2007,16:45:00,38485,38510,38455,38490,281
15/11/2007,17:00:00,38495,38555,38460,38505,587
15/11/2007,17:15:00,38505,38540,38495,38515,520
15/11/2007,17:30:00,38525,38535,38500,38535,346
16/11/2007,09:00:00,38535,38535,38305,38390,1092
16/11/2007,09:15:00,38395,38515,38385,38515,520
16/11/2007,09:30:00,38515,38525,38445,38445,376
16/11/2007,09:45:00,38445,38445,38375,38405,525
16/11/2007,10:00:00,38405,38485,38400,38430,398
16/11/2007,10:15:00,38435,38480,38405,38440,250
16/11/2007,10:30:00,38440,38550,38415,38540,568
16/11/2007,10:45:00,38545,38605,38540,38605,739
16/11/2007,11:00:00,38595,38600,38425,38475,812
16/11/2007,11:15:00,38480,38495,38440,38445,434
16/11/2007,11:30:00,38445,38450,38380,38380,333
16/11/2007,11:45:00,38380,38585,38380,38565,996
16/11/2007,12:00:00,38560,38635,38500,38635,747
16/11/2007,12:15:00,38635,38675,38575,38595,570
16/11/2007,12:30:00,38590,38600,38545,38560,236
16/11/2007,12:45:00,38560,38575,38525,38555,228
16/11/2007,13:00:00,38550,38570,38515,38555,341
16/11/2007,13:15:00,38550,38630,38540,38625,215
16/11/2007,13:30:00,38630,38635,38570,38575,103
16/11/2007,13:45:00,38580,38610,38555,38610,111
16/11/2007,14:00:00,38610,38650,38605,38630,315
16/11/2007,14:15:00,38625,38630,38580,38625,295
16/11/2007,14:30:00,38615,38715,38610,38715,408
16/11/2007,14:45:00,38715,38765,38685,38730,596
16/11/2007,15:00:00,38725,38730,38650,38655,561
16/11/2007,15:15:00,38660,38710,38650,38705,324
16/11/2007,15:30:00,38700,38710,38640,38660,475
16/11/2007,15:45:00,38650,38680,38605,38605,761
16/11/2007,16:00:00,38605,38615,38520,38590,1006
16/11/2007,16:15:00,38575,38650,38465,38480,750
16/11/2007,16:30:00,38475,38500,38385,38490,924
16/11/2007,16:45:00,38490,38570,38440,38525,634
16/11/2007,17:00:00,38530,38620,38530,38565,638
16/11/2007,17:15:00,38565,38635,38550,38560,752
16/11/2007,17:30:00,38560,38590,38545,38580,342
19/11/2007,09:00:00,38720,38735,38580,38690,504
19/11/2007,09:15:00,38685,38745,38630,38745,431
19/11/2007,09:30:00,38750,38770,38710,38740,656
19/11/2007,09:45:00,38740,38740,38660,38660,374
19/11/2007,10:00:00,38660,38680,38630,38650,331
19/11/2007,10:15:00,38655,38655,38435,38440,744
19/11/2007,10:30:00,38440,38455,38340,38370,933
19/11/2007,10:45:00,38370,38415,38360,38410,492
19/11/2007,11:00:00,38405,38410,38315,38350,530
19/11/2007,11:15:00,38350,38385,38345,38380,139
19/11/2007,11:30:00,38385,38385,38325,38345,215
19/11/2007,11:45:00,38340,38345,38275,38285,556
19/11/2007,12:00:00,38280,38290,38175,38195,929
19/11/2007,12:15:00,38195,38200,38025,38050,1051
19/11/2007,12:30:00,38055,38155,38050,38125,535
19/11/2007,12:45:00,38125,38130,38060,38115,349
19/11/2007,13:00:00,38110,38155,38085,38085,278
19/11/2007,13:15:00,38090,38095,38035,38055,312
19/11/2007,13:30:00,38055,38075,38015,38075,205
19/11/2007,13:45:00,38075,38155,38065,38105,279
19/11/2007,14:00:00,38105,38105,38045,38070,213
19/11/2007,14:15:00,38065,38080,37990,38025,406
19/11/2007,14:30:00,38035,38050,38010,38025,147
19/11/2007,14:45:00,38025,38075,38020,38060,218
19/11/2007,15:00:00,38050,38050,37985,38025,323
19/11/2007,15:15:00,38030,38055,38005,38050,251
19/11/2007,15:30:00,38050,38055,37905,37985,900
19/11/2007,15:45:00,37990,38055,37970,37980,642
19/11/2007,16:00:00,37980,38025,37955,37970,958
19/11/2007,16:15:00,37965,38010,37935,37985,889
19/11/2007,16:30:00,37980,37980,37860,37890,922
19/11/2007,16:45:00,37895,37915,37800,37820,822
19/11/2007,17:00:00,37820,37850,37660,37720,1156
19/11/2007,17:15:00,37720,37820,37695,37800,1096
19/11/2007,17:30:00,37805,37875,37775,37820,554
20/11/2007,09:00:00,38115,38150,37975,38105,1024
20/11/2007,09:15:00,38105,38170,38040,38045,852
20/11/2007,09:30:00,38040,38045,37880,37910,963
20/11/2007,09:45:00,37910,37945,37820,37875,1037
20/11/2007,10:00:00,37870,37875,37640,37660,1444
20/11/2007,10:15:00,37665,37960,37655,37940,1154
20/11/2007,10:30:00,37940,38015,37915,37935,787
20/11/2007,10:45:00,37940,38080,37920,38050,589
20/11/2007,11:00:00,38060,38080,37875,37925,617
20/11/2007,11:15:00,37925,38065,37925,38005,576
20/11/2007,11:30:00,38000,38090,37965,38035,454
20/11/2007,11:45:00,38030,38030,37975,37995,334
20/11/2007,12:00:00,38000,38030,37980,38000,200
20/11/2007,12:15:00,38005,38065,37990,38010,465
20/11/2007,12:30:00,38005,38115,38000,38085,406
20/11/2007,12:45:00,38085,38160,38085,38100,487
20/11/2007,13:00:00,38105,38120,38025,38055,292
20/11/2007,13:15:00,38060,38090,38045,38085,156
20/11/2007,13:30:00,38080,38080,37980,37985,297
20/11/2007,13:45:00,37985,38020,37910,38020,490
20/11/2007,14:00:00,38025,38100,38005,38095,295
20/11/2007,14:15:00,38095,38115,38040,38085,324
20/11/2007,14:30:00,38090,38145,37925,37960,753
20/11/2007,14:45:00,37960,38005,37910,38000,410
20/11/2007,15:00:00,38000,38070,38000,38035,349
20/11/2007,15:15:00,38035,38035,37945,37950,321
20/11/2007,15:30:00,37950,38055,37930,37995,775
20/11/2007,15:45:00,38000,38135,37985,38085,767
20/11/2007,16:00:00,38085,38190,38080,38110,1160
20/11/2007,16:15:00,38115,38115,37980,38040,770
20/11/2007,16:30:00,38040,38110,37995,38090,809
20/11/2007,16:45:00,38095,38125,38035,38095,666
20/11/2007,17:00:00,38100,38150,38080,38105,732
20/11/2007,17:15:00,38110,38120,38065,38095,472
20/11/2007,17:30:00,38095,38120,38005,38050,471
21/11/2007,09:00:00,37780,37800,37670,37750,902
21/11/2007,09:15:00,37760,37760,37685,37735,558
21/11/2007,09:30:00,37745,37890,37715,37820,972
21/11/2007,09:45:00,37820,37870,37780,37825,402
21/11/2007,10:00:00,37830,37850,37705,37710,549
21/11/2007,10:15:00,37710,37780,37640,37640,690
21/11/2007,10:30:00,37640,37740,37620,37685,648
21/11/2007,10:45:00,37690,37690,37570,37610,875
21/11/2007,11:00:00,37615,37690,37395,37485,1105
21/11/2007,11:15:00,37490,37545,37450,37465,996
21/11/2007,11:30:00,37465,37580,37460,37545,524
21/11/2007,11:45:00,37555,37575,37490,37495,316
21/11/2007,12:00:00,37490,37490,37425,37450,937
21/11/2007,12:15:00,37450,37560,37445,37545,369
21/11/2007,12:30:00,37540,37545,37495,37495,164
21/11/2007,12:45:00,37505,37520,37470,37515,142
21/11/2007,13:00:00,37520,37560,37505,37560,217
21/11/2007,13:15:00,37560,37575,37500,37510,133
21/11/2007,13:30:00,37505,37510,37470,37505,230
21/11/2007,13:45:00,37515,37530,37450,37465,270
21/11/2007,14:00:00,37460,37555,37460,37525,200
21/11/2007,14:15:00,37520,37530,37470,37500,152
21/11/2007,14:30:00,37500,37645,37500,37625,566
21/11/2007,14:45:00,37625,37755,37575,37715,808
21/11/2007,15:00:00,37715,37735,37665,37680,450
21/11/2007,15:15:00,37690,37690,37625,37660,798
21/11/2007,15:30:00,37660,37665,37550,37620,681
21/11/2007,15:45:00,37610,37710,37595,37700,567
21/11/2007,16:00:00,37690,37720,37555,37640,738
21/11/2007,16:15:00,37640,37680,37590,37605,521
21/11/2007,16:30:00,37605,37615,37505,37555,819
21/11/2007,16:45:00,37545,37635,37400,37440,1139
21/11/2007,17:00:00,37435,37545,37330,37535,1176
21/11/2007,17:15:00,37530,37540,37425,37500,992
21/11/2007,17:30:00,37500,37600,37500,37595,823
22/11/2007,09:00:00,37600,37730,37600,37650,465
22/11/2007,09:15:00,37660,37680,37540,37585,451
22/11/2007,09:30:00,37590,37595,37440,37440,549
22/11/2007,09:45:00,37440,37455,37380,37450,639
22/11/2007,10:00:00,37455,37510,37420,37475,335
22/11/2007,10:15:00,37480,37480,37405,37435,252
22/11/2007,10:30:00,37435,37515,37430,37435,377
22/11/2007,10:45:00,37430,37490,37430,37470,151
22/11/2007,11:00:00,37470,37575,37455,37570,396
22/11/2007,11:15:00,37565,37585,37540,37580,410
22/11/2007,11:30:00,37585,37585,37480,37530,349
22/11/2007,11:45:00,37525,37545,37460,37485,227
22/11/2007,12:00:00,37485,37580,37485,37570,181
22/11/2007,12:15:00,37570,37575,37530,37545,100
22/11/2007,12:30:00,37545,37545,37520,37535,71
22/11/2007,12:45:00,37535,37580,37515,37535,110
22/11/2007,13:00:00,37535,37555,37515,37530,120
22/11/2007,13:15:00,37530,37540,37515,37515,540
22/11/2007,13:30:00,37510,37575,37505,37575,73
22/11/2007,13:45:00,37570,37615,37560,37600,171
22/11/2007,14:00:00,37600,37610,37595,37600,41
22/11/2007,14:15:00,37595,37610,37580,37580,142
22/11/2007,14:30:00,37585,37645,37580,37630,152
22/11/2007,14:45:00,37625,37645,37595,37620,112
22/11/2007,15:00:00,37620,37680,37620,37675,141
22/11/2007,15:15:00,37680,37710,37665,37665,223
22/11/2007,15:30:00,37665,37685,37655,37670,631
22/11/2007,15:45:00,37670,37675,37625,37630,152
22/11/2007,16:00:00,37635,37635,37585,37595,149
22/11/2007,16:15:00,37590,37650,37585,37650,128
22/11/2007,16:30:00,37640,37640,37540,37555,230
22/11/2007,16:45:00,37555,37565,37490,37555,273
22/11/2007,17:00:00,37555,37595,37550,37570,273
22/11/2007,17:15:00,37565,37580,37520,37540,403
22/11/2007,17:30:00,37545,37615,37535,37615,231
23/11/2007,09:00:00,37560,37680,37560,37660,517
23/11/2007,09:15:00,37660,37760,37655,37755,599
23/11/2007,09:30:00,37755,37800,37720,37795,557
23/11/2007,09:45:00,37795,37840,37730,37770,530
23/11/2007,10:00:00,37765,37835,37755,37770,403
23/11/2007,10:15:00,37765,37780,37740,37755,230
23/11/2007,10:30:00,37755,37800,37705,37800,440
23/11/2007,10:45:00,37790,37820,37775,37785,237
23/11/2007,11:00:00,37780,37875,37765,37865,475
23/11/2007,11:15:00,37870,37880,37825,37845,303
23/11/2007,11:30:00,37845,37865,37815,37850,220
23/11/2007,11:45:00,37855,37855,37810,37825,302
23/11/2007,12:00:00,37820,37850,37820,37830,92
23/11/2007,12:15:00,37835,37850,37820,37850,150
23/11/2007,12:30:00,37845,37885,37840,37865,144
23/11/2007,12:45:00,37860,37860,37820,37835,135
23/11/2007,13:00:00,37840,37845,37820,37840,52
23/11/2007,13:15:00,37835,37845,37825,37835,21
23/11/2007,13:30:00,37835,37840,37820,37840,32
23/11/2007,13:45:00,37830,37910,37815,37905,192
23/11/2007,14:00:00,37905,37910,37860,37880,250
23/11/2007,14:15:00,37880,37960,37880,37960,495
23/11/2007,14:30:00,37960,38000,37960,37985,558
23/11/2007,14:45:00,37975,37975,37925,37975,256
23/11/2007,15:00:00,37980,38020,37975,38005,439
23/11/2007,15:15:00,38000,38000,37945,37970,339
23/11/2007,15:30:00,37970,38030,37965,38005,631
23/11/2007,15:45:00,38000,38020,37960,37980,335
23/11/2007,16:00:00,37980,38015,37955,37985,395
23/11/2007,16:15:00,37985,38045,37985,37995,355
23/11/2007,16:30:00,37990,38075,37985,38050,382
23/11/2007,16:45:00,38045,38150,38035,38145,686
23/11/2007,17:00:00,38145,38185,38135,38165,477
23/11/2007,17:15:00,38160,38180,38125,38170,630
23/11/2007,17:30:00,38170,38175,38110,38130,462
26/11/2007,09:00:00,38360,38430,38355,38380,747
26/11/2007,09:15:00,38375,38385,38300,38375,672
26/11/2007,09:30:00,38375,38510,38350,38510,652
26/11/2007,09:45:00,38515,38520,38420,38450,448
26/11/2007,10:00:00,38450,38495,38420,38420,366
26/11/2007,10:15:00,38430,38445,38340,38360,474
26/11/2007,10:30:00,38360,38365,38300,38310,509
26/11/2007,10:45:00,38310,38330,38280,38310,347
26/11/2007,11:00:00,38305,38305,38225,38240,427
26/11/2007,11:15:00,38240,38310,38235,38305,332
26/11/2007,11:30:00,38310,38350,38285,38340,157
26/11/2007,11:45:00,38340,38340,38285,38290,173
26/11/2007,12:00:00,38295,38345,38290,38325,159
26/11/2007,12:15:00,38325,38330,38260,38260,186
26/11/2007,12:30:00,38260,38300,38250,38270,101
26/11/2007,12:45:00,38265,38280,38235,38280,111
26/11/2007,13:00:00,38280,38285,38210,38220,141
26/11/2007,13:15:00,38215,38220,38200,38215,141
26/11/2007,13:30:00,38210,38240,38130,38160,456
26/11/2007,13:45:00,38165,38185,38120,38140,280
26/11/2007,14:00:00,38140,38160,38075,38160,318
26/11/2007,14:15:00,38155,38160,38075,38085,318
26/11/2007,14:30:00,38090,38095,37930,37965,723
26/11/2007,14:45:00,37965,37975,37905,37960,561
26/11/2007,15:00:00,37960,37995,37930,37970,319
26/11/2007,15:15:00,37970,38025,37970,38000,445
26/11/2007,15:30:00,38000,38005,37850,38000,942
26/11/2007,15:45:00,38005,38140,37985,38135,805
26/11/2007,16:00:00,38135,38150,38065,38070,666
26/11/2007,16:15:00,38060,38065,37935,37940,527
26/11/2007,16:30:00,37940,38005,37850,37855,724
26/11/2007,16:45:00,37850,37920,37840,37850,696
26/11/2007,17:00:00,37850,37995,37840,37850,640
26/11/2007,17:15:00,37850,37895,37815,37875,679
26/11/2007,17:30:00,37875,37890,37850,37860,325
27/11/2007,09:00:00,37620,37705,37615,37690,1107
27/11/2007,09:15:00,37695,37845,37655,37780,681
27/11/2007,09:30:00,37780,37800,37720,37775,412
27/11/2007,09:45:00,37775,37780,37690,37760,369
27/11/2007,10:00:00,37750,37860,37725,37840,744
27/11/2007,10:15:00,37840,37950,37805,37945,686
27/11/2007,10:30:00,37940,37995,37935,37940,661
27/11/2007,10:45:00,37940,37965,37920,37945,324
27/11/2007,11:00:00,37955,37980,37840,37865,479
27/11/2007,11:15:00,37870,37890,37820,37845,471
27/11/2007,11:30:00,37850,37870,37830,37850,163
27/11/2007,11:45:00,37860,37915,37830,37875,280
27/11/2007,12:00:00,37875,37875,37810,37865,270
27/11/2007,12:15:00,37860,37900,37855,37860,125
27/11/2007,12:30:00,37860,37865,37785,37805,203
27/11/2007,12:45:00,37810,37815,37760,37765,215
27/11/2007,13:00:00,37765,37820,37750,37780,273
27/11/2007,13:15:00,37770,37775,37720,37740,319
27/11/2007,13:30:00,37750,37750,37635,37670,445
27/11/2007,13:45:00,37670,37690,37580,37600,715
27/11/2007,14:00:00,37605,37640,37495,37575,1021
27/11/2007,14:15:00,37580,37655,37580,37605,403
27/11/2007,14:30:00,37615,37620,37560,37610,386
27/11/2007,14:45:00,37615,37645,37580,37630,373
27/11/2007,15:00:00,37620,37670,37600,37650,313
27/11/2007,15:15:00,37660,37680,37615,37670,223
27/11/2007,15:30:00,37670,37780,37620,37670,1019
27/11/2007,15:45:00,37675,37790,37670,37780,681
27/11/2007,16:00:00,37765,37780,37555,37570,1006
27/11/2007,16:15:00,37570,37690,37560,37690,695
27/11/2007,16:30:00,37680,37745,37670,37690,659
27/11/2007,16:45:00,37690,37870,37690,37835,837
27/11/2007,17:00:00,37830,37860,37775,37790,651
27/11/2007,17:15:00,37780,37855,37780,37840,440
27/11/2007,17:30:00,37840,37930,37835,37925,401
28/11/2007,09:00:00,37970,38010,37895,37970,758
28/11/2007,09:15:00,37965,37985,37880,37930,555
28/11/2007,09:30:00,37930,37930,37750,37765,833
28/11/2007,09:45:00,37765,37815,37730,37770,643
28/11/2007,10:00:00,37765,37830,37675,37690,779
28/11/2007,10:15:00,37695,37715,37630,37665,605
28/11/2007,10:30:00,37665,37675,37560,37605,722
28/11/2007,10:45:00,37600,37700,37595,37655,459
28/11/2007,11:00:00,37660,37705,37650,37705,347
28/11/2007,11:15:00,37700,37825,37700,37790,829
28/11/2007,11:30:00,37790,37795,37755,37785,391
28/11/2007,11:45:00,37785,37970,37785,37970,781
28/11/2007,12:00:00,37970,38020,37950,37990,723
28/11/2007,12:15:00,37985,38035,37935,38010,612
28/11/2007,12:30:00,38015,38115,38010,38090,699
28/11/2007,12:45:00,38095,38105,38045,38055,364
28/11/2007,13:00:00,38060,38075,38030,38050,285
28/11/2007,13:15:00,38050,38185,38050,38150,540
28/11/2007,13:30:00,38155,38165,38090,38120,244
28/11/2007,13:45:00,38120,38190,38120,38120,253
28/11/2007,14:00:00,38125,38260,38115,38235,888
28/11/2007,14:15:00,38235,38250,38180,38205,424
28/11/2007,14:30:00,38185,38225,38125,38165,889
28/11/2007,14:45:00,38165,38250,38165,38225,493
28/11/2007,15:00:00,38225,38235,38145,38185,308
28/11/2007,15:15:00,38185,38210,38160,38185,159
28/11/2007,15:30:00,38180,38260,38170,38180,545
28/11/2007,15:45:00,38190,38350,38185,38350,892
28/11/2007,16:00:00,38350,38380,38285,38305,833
28/11/2007,16:15:00,38300,38475,38295,38470,887
28/11/2007,16:30:00,38475,38630,38465,38595,1451
28/11/2007,16:45:00,38600,38650,38585,38615,903
28/11/2007,17:00:00,38615,38635,38585,38600,710
28/11/2007,17:15:00,38600,38630,38550,38590,812
28/11/2007,17:30:00,38585,38640,38585,38615,412
29/11/2007,09:00:00,38820,38890,38720,38835,1009
29/11/2007,09:15:00,38840,38865,38775,38775,766
29/11/2007,09:30:00,38775,38820,38710,38810,742
29/11/2007,09:45:00,38810,38915,38805,38875,935
29/11/2007,10:00:00,38875,38940,38835,38910,709
29/11/2007,10:15:00,38910,38920,38835,38850,417
29/11/2007,10:30:00,38850,38870,38730,38735,606
29/11/2007,10:45:00,38735,38755,38610,38630,940
29/11/2007,11:00:00,38630,38720,38565,38720,853
29/11/2007,11:15:00,38710,38745,38670,38690,561
29/11/2007,11:30:00,38690,38700,38550,38590,470
29/11/2007,11:45:00,38590,38725,38585,38680,493
29/11/2007,12:00:00,38675,38695,38465,38530,668
29/11/2007,12:15:00,38525,38595,38515,38520,317
29/11/2007,12:30:00,38520,38585,38505,38585,189
29/11/2007,12:45:00,38585,38625,38525,38525,258
29/11/2007,13:00:00,38525,38550,38475,38495,366
29/11/2007,13:15:00,38490,38505,38445,38445,406
29/11/2007,13:30:00,38450,38535,38430,38530,331
29/11/2007,13:45:00,38525,38665,38525,38585,472
29/11/2007,14:00:00,38585,38585,38515,38555,135
29/11/2007,14:15:00,38555,38570,38525,38525,234
29/11/2007,14:30:00,38505,38595,38495,38555,448
29/11/2007,14:45:00,38550,38665,38525,38640,420
29/11/2007,15:00:00,38640,38645,38585,38585,348
29/11/2007,15:15:00,38590,38620,38560,38560,243
29/11/2007,15:30:00,38575,38700,38535,38695,802
29/11/2007,15:45:00,38695,38695,38615,38655,492
29/11/2007,16:00:00,38660,38695,38560,38585,686
29/11/2007,16:15:00,38590,38690,38590,38665,579
29/11/2007,16:30:00,38670,38725,38625,38685,582
29/11/2007,16:45:00,38690,38720,38640,38685,374
29/11/2007,17:00:00,38680,38775,38670,38770,557
29/11/2007,17:15:00,38770,38775,38695,38760,666
29/11/2007,17:30:00,38745,38820,38735,38790,310
30/11/2007,09:00:00,38925,38925,38750,38770,827
30/11/2007,09:15:00,38770,38870,38770,38820,483
30/11/2007,09:30:00,38820,38850,38770,38830,425
30/11/2007,09:45:00,38830,38910,38775,38890,694
30/11/2007,10:00:00,38895,38955,38855,38920,746
30/11/2007,10:15:00,38920,38970,38890,38895,580
30/11/2007,10:30:00,38895,38930,38860,38890,409
30/11/2007,10:45:00,38895,38950,38870,38890,425
30/11/2007,11:00:00,38890,38940,38890,38930,204
30/11/2007,11:15:00,38930,38990,38925,38975,511
30/11/2007,11:30:00,38975,38980,38920,38935,333
30/11/2007,11:45:00,38935,38935,38880,38895,300
30/11/2007,12:00:00,38895,38905,38880,38900,235
30/11/2007,12:15:00,38895,38955,38895,38935,325
30/11/2007,12:30:00,38935,38940,38855,38880,348
30/11/2007,12:45:00,38880,38980,38880,38950,271
30/11/2007,13:00:00,38955,39065,38935,39015,636
30/11/2007,13:15:00,39020,39090,39020,39070,317
30/11/2007,13:30:00,39085,39165,39065,39125,834
30/11/2007,13:45:00,39125,39125,39075,39085,260
30/11/2007,14:00:00,39085,39090,39035,39050,250
30/11/2007,14:15:00,39050,39110,39045,39075,397
30/11/2007,14:30:00,39060,39090,39005,39040,490
30/11/2007,14:45:00,39040,39100,39040,39070,295
30/11/2007,15:00:00,39060,39150,39060,39140,404
30/11/2007,15:15:00,39135,39200,39120,39165,534
30/11/2007,15:30:00,39175,39180,39110,39115,527
30/11/2007,15:45:00,39125,39130,39070,39100,445
30/11/2007,16:00:00,39095,39165,39070,39095,802
30/11/2007,16:15:00,39100,39155,39055,39145,422
30/11/2007,16:30:00,39150,39210,39140,39180,604
30/11/2007,16:45:00,39190,39190,39090,39140,561
30/11/2007,17:00:00,39135,39150,39040,39045,749
30/11/2007,17:15:00,39045,39115,38980,39075,1417
30/11/2007,17:30:00,39080,39120,38930,38930,572
03/12/2007,09:00:00,39010,39035,38900,39035,682
03/12/2007,09:15:00,39035,39185,39025,39170,686
03/12/2007,09:30:00,39180,39215,39130,39140,648
03/12/2007,09:45:00,39140,39145,39015,39020,566
03/12/2007,10:00:00,39025,39110,39015,39035,422
03/12/2007,10:15:00,39030,39055,38980,39000,434
03/12/2007,10:30:00,39005,39005,38930,38965,537
03/12/2007,10:45:00,38960,39030,38945,39025,376
03/12/2007,11:00:00,39025,39075,38990,39050,321
03/12/2007,11:15:00,39045,39060,39015,39025,167
03/12/2007,11:30:00,39020,39040,38995,39035,148
03/12/2007,11:45:00,39040,39120,39020,39090,231
03/12/2007,12:00:00,39095,39105,39050,39070,226
03/12/2007,12:15:00,39070,39150,39070,39115,348
03/12/2007,12:30:00,39115,39125,39095,39110,195
03/12/2007,12:45:00,39105,39115,39025,39040,170
03/12/2007,13:00:00,39035,39080,39010,39080,223
03/12/2007,13:15:00,39080,39085,39040,39050,79
03/12/2007,13:30:00,39050,39050,39010,39015,101
03/12/2007,13:45:00,39015,39055,39010,39025,74
03/12/2007,14:00:00,39030,39080,39030,39050,158
03/12/2007,14:15:00,39040,39045,39015,39020,136
03/12/2007,14:30:00,39035,39060,38960,39010,361
03/12/2007,14:45:00,39010,39055,38970,39050,307
03/12/2007,15:00:00,39045,39065,38990,39000,210
03/12/2007,15:15:00,39000,39000,38965,38995,207
03/12/2007,15:30:00,38990,39020,38910,38960,648
03/12/2007,15:45:00,38955,39000,38945,38950,385
03/12/2007,16:00:00,38930,38995,38855,38900,848
03/12/2007,16:15:00,38900,38955,38875,38890,491
03/12/2007,16:30:00,38890,38995,38885,38970,462
03/12/2007,16:45:00,38975,39000,38910,38925,453
03/12/2007,17:00:00,38935,38935,38870,38890,439
03/12/2007,17:15:00,38885,38970,38820,38970,637
03/12/2007,17:30:00,38970,39025,38930,38950,373
04/12/2007,09:00:00,38920,38970,38785,38810,760
04/12/2007,09:15:00,38815,38895,38800,38840,487
04/12/2007,09:30:00,38840,38855,38720,38750,554
04/12/2007,09:45:00,38745,38785,38685,38690,632
04/12/2007,10:00:00,38685,38735,38660,38705,560
04/12/2007,10:15:00,38700,38785,38695,38760,491
04/12/2007,10:30:00,38755,38785,38740,38765,246
04/12/2007,10:45:00,38765,38770,38680,38730,278
04/12/2007,11:00:00,38725,38725,38640,38650,338
04/12/2007,11:15:00,38645,38690,38595,38635,553
04/12/2007,11:30:00,38635,38660,38595,38600,441
04/12/2007,11:45:00,38605,38650,38570,38615,407
04/12/2007,12:00:00,38615,38625,38560,38575,234
04/12/2007,12:15:00,38575,38620,38565,38585,168
04/12/2007,12:30:00,38580,38610,38560,38600,188
04/12/2007,12:45:00,38605,38610,38560,38590,161
04/12/2007,13:00:00,38590,38610,38560,38585,219
04/12/2007,13:15:00,38585,38605,38545,38590,250
04/12/2007,13:30:00,38585,38585,38520,38560,348
04/12/2007,13:45:00,38555,38580,38510,38515,217
04/12/2007,14:00:00,38520,38565,38510,38555,237
04/12/2007,14:15:00,38560,38565,38525,38530,282
04/12/2007,14:30:00,38530,38595,38520,38585,384
04/12/2007,14:45:00,38585,38595,38565,38565,178
04/12/2007,15:00:00,38565,38685,38565,38575,946
04/12/2007,15:15:00,38575,38575,38510,38545,494
04/12/2007,15:30:00,38550,38570,38480,38520,893
04/12/2007,15:45:00,38520,38615,38510,38610,636
04/12/2007,16:00:00,38610,38645,38580,38640,520
04/12/2007,16:15:00,38645,38660,38580,38645,517
04/12/2007,16:30:00,38640,38665,38610,38665,383
04/12/2007,16:45:00,38665,38680,38580,38610,495
04/12/2007,17:00:00,38605,38650,38590,38650,271
04/12/2007,17:15:00,38650,38655,38590,38615,619
04/12/2007,17:30:00,38615,38625,38575,38580,396
05/12/2007,09:00:00,38795,38820,38745,38775,818
05/12/2007,09:15:00,38775,38810,38750,38805,527
05/12/2007,09:30:00,38805,38875,38800,38865,553
05/12/2007,09:45:00,38855,38890,38855,38885,394
05/12/2007,10:00:00,38885,38945,38865,38890,914
05/12/2007,10:15:00,38885,38975,38885,38940,587
05/12/2007,10:30:00,38945,38965,38925,38955,335
05/12/2007,10:45:00,38945,38960,38935,38945,132
05/12/2007,11:00:00,38945,38995,38945,38965,408
05/12/2007,11:15:00,38965,38990,38955,38965,270
05/12/2007,11:30:00,38970,38985,38960,38970,162
05/12/2007,11:45:00,38970,39015,38965,38995,327
05/12/2007,12:00:00,38990,38995,38915,38915,302
05/12/2007,12:15:00,38915,38940,38900,38930,219
05/12/2007,12:30:00,38935,38965,38930,38955,136
05/12/2007,12:45:00,38955,38955,38935,38945,51
05/12/2007,13:00:00,38945,38985,38945,38975,104
05/12/2007,13:15:00,38975,38980,38950,38975,103
05/12/2007,13:30:00,38975,38980,38930,38935,99
05/12/2007,13:45:00,38935,38965,38935,38960,65
05/12/2007,14:00:00,38960,38970,38930,38955,107
05/12/2007,14:15:00,38955,38995,38905,38920,618
05/12/2007,14:30:00,38925,39085,38925,39065,852
05/12/2007,14:45:00,39065,39125,39055,39110,577
05/12/2007,15:00:00,39115,39180,39095,39150,753
05/12/2007,15:15:00,39150,39155,39115,39125,222
05/12/2007,15:30:00,39130,39180,39115,39145,448
05/12/2007,15:45:00,39145,39210,39135,39185,734
05/12/2007,16:00:00,39190,39280,39165,39235,966
05/12/2007,16:15:00,39230,39235,39175,39205,421
05/12/2007,16:30:00,39200,39235,39185,39235,459
05/12/2007,16:45:00,39230,39260,39215,39225,445
05/12/2007,17:00:00,39225,39230,39175,39210,559
05/12/2007,17:15:00,39215,39260,39195,39255,760
05/12/2007,17:30:00,39240,39245,39170,39185,415
06/12/2007,09:00:00,39360,39370,39270,39360,973
06/12/2007,09:15:00,39360,39375,39240,39245,659
06/12/2007,09:30:00,39245,39335,39245,39320,524
06/12/2007,09:45:00,39320,39330,39270,39300,306
06/12/2007,10:00:00,39305,39305,39240,39245,350
06/12/2007,10:15:00,39255,39280,39200,39235,437
06/12/2007,10:30:00,39235,39270,39215,39245,349
06/12/2007,10:45:00,39240,39285,39230,39270,213
06/12/2007,11:00:00,39265,39285,39255,39265,167
06/12/2007,11:15:00,39260,39270,39225,39230,149
06/12/2007,11:30:00,39235,39265,39230,39255,129
06/12/2007,11:45:00,39260,39285,39260,39285,111
06/12/2007,12:00:00,39285,39395,39275,39390,586
06/12/2007,12:15:00,39390,39440,39365,39385,557
06/12/2007,12:30:00,39390,39460,39385,39430,351
06/12/2007,12:45:00,39435,39455,39400,39425,272
06/12/2007,13:00:00,39425,39490,39370,39370,800
06/12/2007,13:15:00,39370,39395,39335,39370,335
06/12/2007,13:30:00,39370,39380,39325,39365,276
06/12/2007,13:45:00,39375,39380,39245,39320,738
06/12/2007,14:00:00,39315,39350,39280,39295,315
06/12/2007,14:15:00,39290,39300,39250,39270,206
06/12/2007,14:30:00,39270,39295,39170,39175,482
06/12/2007,14:45:00,39170,39185,39020,39025,877
06/12/2007,15:00:00,39025,39135,39020,39110,840
06/12/2007,15:15:00,39105,39160,39105,39140,262
06/12/2007,15:30:00,39140,39220,39135,39200,446
06/12/2007,15:45:00,39200,39265,39190,39210,673
06/12/2007,16:00:00,39210,39235,39155,39185,609
06/12/2007,16:15:00,39185,39210,39120,39145,434
06/12/2007,16:30:00,39145,39150,39080,39130,395
06/12/2007,16:45:00,39135,39250,39130,39235,421
06/12/2007,17:00:00,39235,39250,39180,39250,270
06/12/2007,17:15:00,39255,39290,39235,39275,538
06/12/2007,17:30:00,39270,39290,39250,39255,316
07/12/2007,09:00:00,39340,39435,39340,39365,581
07/12/2007,09:15:00,39365,39450,39330,39435,467
07/12/2007,09:30:00,39435,39470,39425,39445,370
07/12/2007,09:45:00,39445,39445,39310,39340,489
07/12/2007,10:00:00,39340,39405,39325,39390,336
07/12/2007,10:15:00,39395,39405,39350,39405,195
07/12/2007,10:30:00,39405,39435,39385,39395,307
07/12/2007,10:45:00,39395,39465,39390,39440,294
07/12/2007,11:00:00,39450,39480,39435,39460,253
07/12/2007,11:15:00,39465,39480,39450,39450,162
07/12/2007,11:30:00,39455,39485,39445,39460,323
07/12/2007,11:45:00,39465,39470,39430,39460,157
07/12/2007,12:00:00,39460,39500,39455,39485,217
07/12/2007,12:15:00,39485,39530,39475,39485,386
07/12/2007,12:30:00,39480,39500,39445,39445,107
07/12/2007,12:45:00,39450,39475,39445,39475,87
07/12/2007,13:00:00,39465,39505,39460,39495,75
07/12/2007,13:15:00,39500,39500,39450,39450,133
07/12/2007,13:30:00,39450,39490,39450,39460,140
07/12/2007,13:45:00,39460,39475,39435,39465,76
07/12/2007,14:00:00,39465,39520,39465,39515,164
07/12/2007,14:15:00,39510,39520,39475,39495,182
07/12/2007,14:30:00,39495,39550,39460,39495,682
07/12/2007,14:45:00,39500,39530,39470,39490,223
07/12/2007,15:00:00,39490,39530,39480,39510,226
07/12/2007,15:15:00,39510,39515,39475,39480,149
07/12/2007,15:30:00,39485,39495,39395,39455,555
07/12/2007,15:45:00,39460,39465,39365,39400,506
07/12/2007,16:00:00,39395,39480,39395,39460,1977
07/12/2007,16:15:00,39460,39465,39420,39430,242
07/12/2007,16:30:00,39430,39450,39405,39445,352
07/12/2007,16:45:00,39440,39500,39425,39490,319
07/12/2007,17:00:00,39485,39530,39470,39500,572
07/12/2007,17:15:00,39505,39530,39495,39500,409
07/12/2007,17:30:00,39505,39530,39480,39500,350
10/12/2007,09:00:00,39300,39385,39280,39360,1089
10/12/2007,09:15:00,39365,39415,39360,39380,490
10/12/2007,09:30:00,39375,39435,39365,39400,392
10/12/2007,09:45:00,39400,39400,39345,39375,449
10/12/2007,10:00:00,39380,39455,39370,39440,415
10/12/2007,10:15:00,39440,39450,39380,39430,262
10/12/2007,10:30:00,39430,39575,39415,39575,796
10/12/2007,10:45:00,39580,39600,39515,39530,648
10/12/2007,11:00:00,39530,39585,39530,39575,280
10/12/2007,11:15:00,39580,39645,39555,39600,562
10/12/2007,11:30:00,39610,39670,39605,39635,406
10/12/2007,11:45:00,39640,39640,39580,39595,272
10/12/2007,12:00:00,39595,39610,39590,39605,152
10/12/2007,12:15:00,39605,39630,39575,39600,218
10/12/2007,12:30:00,39600,39605,39550,39550,196
10/12/2007,12:45:00,39550,39585,39545,39555,121
10/12/2007,13:00:00,39570,39575,39530,39530,116
10/12/2007,13:15:00,39530,39545,39510,39540,155
10/12/2007,13:30:00,39540,39560,39535,39555,96
10/12/2007,13:45:00,39550,39585,39535,39585,155
10/12/2007,14:00:00,39580,39595,39520,39535,219
10/12/2007,14:15:00,39545,39550,39525,39535,135
10/12/2007,14:30:00,39535,39570,39530,39540,83
10/12/2007,14:45:00,39530,39530,39475,39495,285
10/12/2007,15:00:00,39495,39510,39460,39490,260
10/12/2007,15:15:00,39490,39490,39455,39480,146
10/12/2007,15:30:00,39485,39510,39450,39495,363
10/12/2007,15:45:00,39485,39555,39485,39545,389
10/12/2007,16:00:00,39545,39620,39545,39620,687
10/12/2007,16:15:00,39625,39635,39590,39615,611
10/12/2007,16:30:00,39605,39760,39605,39750,983
10/12/2007,16:45:00,39750,39775,39735,39770,578
10/12/2007,17:00:00,39770,39770,39710,39725,501
10/12/2007,17:15:00,39725,39740,39645,39695,582
10/12/2007,17:30:00,39690,39690,39605,39615,338
11/12/2007,09:00:00,39710,39730,39595,39620,883
11/12/2007,09:15:00,39620,39630,39570,39580,466
11/12/2007,09:30:00,39575,39680,39550,39680,570
11/12/2007,09:45:00,39680,39725,39660,39670,498
11/12/2007,10:00:00,39680,39710,39660,39685,391
11/12/2007,10:15:00,39690,39700,39600,39615,318
11/12/2007,10:30:00,39615,39620,39525,39540,615
11/12/2007,10:45:00,39545,39560,39490,39520,385
11/12/2007,11:00:00,39520,39530,39430,39445,502
11/12/2007,11:15:00,39440,39490,39390,39425,726
11/12/2007,11:30:00,39425,39480,39420,39470,241
11/12/2007,11:45:00,39465,39490,39415,39485,285
11/12/2007,12:00:00,39485,39540,39455,39520,310
11/12/2007,12:15:00,39515,39540,39490,39505,177
11/12/2007,12:30:00,39510,39540,39505,39525,81
11/12/2007,12:45:00,39530,39580,39520,39560,183
11/12/2007,13:00:00,39560,39575,39535,39545,137
11/12/2007,13:15:00,39545,39545,39505,39540,117
11/12/2007,13:30:00,39535,39575,39525,39560,72
11/12/2007,13:45:00,39560,39610,39550,39565,191
11/12/2007,14:00:00,39560,39600,39530,39565,198
11/12/2007,14:15:00,39565,39565,39510,39520,127
11/12/2007,14:30:00,39520,39545,39510,39515,104
11/12/2007,14:45:00,39515,39525,39500,39510,179
11/12/2007,15:00:00,39510,39560,39505,39510,211
11/12/2007,15:15:00,39515,39535,39510,39510,111
11/12/2007,15:30:00,39515,39540,39450,39480,417
11/12/2007,15:45:00,39475,39510,39455,39460,245
11/12/2007,16:00:00,39470,39485,39430,39445,429
11/12/2007,16:15:00,39445,39445,39365,39385,461
11/12/2007,16:30:00,39380,39395,39350,39385,509
11/12/2007,16:45:00,39385,39415,39340,39390,468
11/12/2007,17:00:00,39390,39460,39350,39445,398
11/12/2007,17:15:00,39450,39525,39440,39520,751
11/12/2007,17:30:00,39505,39555,39505,39545,381
12/12/2007,09:00:00,39135,39210,39075,39150,1039
12/12/2007,09:15:00,39145,39150,39025,39035,871
12/12/2007,09:30:00,39035,39140,39005,39135,935
12/12/2007,09:45:00,39135,39205,39085,39195,432
12/12/2007,10:00:00,39195,39245,39145,39240,655
12/12/2007,10:15:00,39235,39290,39205,39255,572
12/12/2007,10:30:00,39255,39280,39185,39200,426
12/12/2007,10:45:00,39195,39215,39165,39205,295
12/12/2007,11:00:00,39210,39270,39210,39240,290
12/12/2007,11:15:00,39240,39245,39175,39190,212
12/12/2007,11:30:00,39190,39190,39145,39165,210
12/12/2007,11:45:00,39165,39190,39160,39180,93
12/12/2007,12:00:00,39175,39250,39155,39215,292
12/12/2007,12:15:00,39215,39245,39210,39240,113
12/12/2007,12:30:00,39245,39250,39220,39220,145
12/12/2007,12:45:00,39215,39250,39205,39215,149
12/12/2007,13:00:00,39210,39225,39170,39195,164
12/12/2007,13:15:00,39195,39235,39180,39230,112
12/12/2007,13:30:00,39225,39370,39225,39365,571
12/12/2007,13:45:00,39365,39380,39320,39335,350
12/12/2007,14:00:00,39335,39370,39235,39255,452
12/12/2007,14:15:00,39260,39350,39235,39340,420
12/12/2007,14:30:00,39340,39435,39305,39375,585
12/12/2007,14:45:00,39370,39385,39330,39340,246
12/12/2007,15:00:00,39335,39760,39335,39705,3124
12/12/2007,15:15:00,39700,39955,39700,39845,1991
12/12/2007,15:30:00,39850,39905,39755,39790,1188
12/12/2007,15:45:00,39780,39800,39720,39765,902
12/12/2007,16:00:00,39770,39775,39655,39725,939
12/12/2007,16:15:00,39730,39780,39705,39750,678
12/12/2007,16:30:00,39750,39750,39640,39685,686
12/12/2007,16:45:00,39690,39705,39530,39550,920
12/12/2007,17:00:00,39550,39655,39540,39600,886
12/12/2007,17:15:00,39595,39600,39490,39500,809
12/12/2007,17:30:00,39505,39540,39485,39515,375
13/12/2007,09:00:00,39255,39290,39115,39125,1151
13/12/2007,09:15:00,39125,39250,39120,39225,859
13/12/2007,09:30:00,39220,39270,39215,39235,504
13/12/2007,09:45:00,39235,39300,39185,39200,652
13/12/2007,10:00:00,39205,39235,39130,39170,691
13/12/2007,10:15:00,39170,39205,39085,39120,635
13/12/2007,10:30:00,39110,39145,39060,39135,633
13/12/2007,10:45:00,39140,39175,39130,39130,343
13/12/2007,11:00:00,39130,39195,39100,39130,331
13/12/2007,11:15:00,39130,39130,39050,39075,323
13/12/2007,11:30:00,39080,39150,39050,39135,502
13/12/2007,11:45:00,39130,39165,39120,39140,242
13/12/2007,12:00:00,39140,39145,39085,39095,263
13/12/2007,12:15:00,39095,39110,39070,39075,162
13/12/2007,12:30:00,39080,39085,39025,39065,437
13/12/2007,12:45:00,39070,39100,39040,39085,180
13/12/2007,13:00:00,39075,39100,39050,39055,208
13/12/2007,13:15:00,39055,39060,38975,38985,686
13/12/2007,13:30:00,38980,39020,38930,39010,477
13/12/2007,13:45:00,39005,39010,38945,38965,175
13/12/2007,14:00:00,38955,39025,38850,38920,1407
13/12/2007,14:15:00,38915,39015,38910,39015,400
13/12/2007,14:30:00,38995,39070,38900,39035,970
13/12/2007,14:45:00,39030,39105,39030,39050,539
13/12/2007,15:00:00,39060,39065,38995,39020,275
13/12/2007,15:15:00,39015,39050,38995,39030,204
13/12/2007,15:30:00,39030,39210,39000,39115,962
13/12/2007,15:45:00,39110,39120,39020,39065,688
13/12/2007,16:00:00,39070,39155,39020,39090,965
13/12/2007,16:15:00,39090,39170,39065,39090,482
13/12/2007,16:30:00,39085,39125,39010,39060,674
13/12/2007,16:45:00,39045,39070,38925,38950,549
13/12/2007,17:00:00,38940,38985,38855,38910,917
13/12/2007,17:15:00,38915,38945,38840,38880,868
13/12/2007,17:30:00,38880,38935,38855,38880,488
14/12/2007,09:00:00,39070,39075,38960,38975,550
14/12/2007,09:15:00,38975,39055,38970,39040,408
14/12/2007,09:30:00,39040,39040,38880,38925,647
14/12/2007,09:45:00,38925,38990,38910,38945,410
14/12/2007,10:00:00,38935,38965,38885,38965,341
14/12/2007,10:15:00,38970,38980,38915,38915,389
14/12/2007,10:30:00,38910,38955,38890,38945,214
14/12/2007,10:45:00,38945,38980,38905,38980,174
14/12/2007,11:00:00,38980,38990,38925,38940,182
14/12/2007,11:15:00,38940,38940,38855,38880,414
14/12/2007,11:30:00,38880,38885,38755,38765,750
14/12/2007,11:45:00,38765,38835,38750,38825,486
14/12/2007,12:00:00,38805,38835,38760,38765,147
14/12/2007,12:15:00,38765,38780,38695,38730,475
14/12/2007,12:30:00,38735,38765,38675,38705,219
14/12/2007,12:45:00,38710,38805,38700,38795,342
14/12/2007,13:00:00,38800,38805,38765,38770,135
14/12/2007,13:15:00,38780,38800,38725,38800,119
14/12/2007,13:30:00,38800,38910,38790,38890,236
14/12/2007,13:45:00,38890,38900,38845,38890,306
14/12/2007,14:00:00,38890,38900,38830,38875,302
14/12/2007,14:15:00,38875,38930,38875,38900,228
14/12/2007,14:30:00,38895,38895,38790,38855,611
14/12/2007,14:45:00,38855,38860,38795,38795,227
14/12/2007,15:00:00,38790,38810,38755,38785,200
14/12/2007,15:15:00,38785,38830,38780,38815,244
14/12/2007,15:30:00,38815,38820,38735,38810,437
14/12/2007,15:45:00,38810,38865,38785,38815,394
14/12/2007,16:00:00,38820,38935,38820,38910,594
14/12/2007,16:15:00,38915,38965,38880,38930,604
14/12/2007,16:30:00,38920,38950,38865,38920,418
14/12/2007,16:45:00,38925,39015,38915,39015,580
14/12/2007,17:00:00,39015,39040,38945,38950,607
14/12/2007,17:15:00,38950,38970,38925,38925,367
14/12/2007,17:30:00,38920,38950,38870,38900,322
17/12/2007,09:00:00,38500,38600,38460,38475,1019
17/12/2007,09:15:00,38475,38535,38465,38515,557
17/12/2007,09:30:00,38510,38570,38495,38540,360
17/12/2007,09:45:00,38540,38555,38400,38400,535
17/12/2007,10:00:00,38410,38475,38365,38385,806
17/12/2007,10:15:00,38385,38435,38375,38430,459
17/12/2007,10:30:00,38425,38480,38415,38430,627
17/12/2007,10:45:00,38435,38455,38365,38390,399
17/12/2007,11:00:00,38395,38410,38335,38350,516
17/12/2007,11:15:00,38360,38455,38345,38435,370
17/12/2007,11:30:00,38440,38440,38410,38430,232
17/12/2007,11:45:00,38435,38465,38415,38450,295
17/12/2007,12:00:00,38460,38480,38430,38450,378
17/12/2007,12:15:00,38455,38460,38415,38415,190
17/12/2007,12:30:00,38410,38410,38345,38355,786
17/12/2007,12:45:00,38360,38365,38315,38320,197
17/12/2007,13:00:00,38320,38335,38305,38320,1279
17/12/2007,13:15:00,38320,38355,38315,38355,154
17/12/2007,13:30:00,38350,38395,38350,38380,261
17/12/2007,13:45:00,38375,38410,38345,38385,645
17/12/2007,14:00:00,38375,38430,38360,38400,285
17/12/2007,14:15:00,38405,38405,38345,38365,250
17/12/2007,14:30:00,38365,38405,38345,38400,309
17/12/2007,14:45:00,38395,38415,38370,38385,224
17/12/2007,15:00:00,38390,38395,38345,38350,175
17/12/2007,15:15:00,38350,38350,38290,38335,608
17/12/2007,15:30:00,38330,38355,38285,38335,529
17/12/2007,15:45:00,38330,38345,38290,38315,537
17/12/2007,16:00:00,38315,38370,38265,38290,602
17/12/2007,16:15:00,38285,38355,38280,38290,508
17/12/2007,16:30:00,38290,38360,38250,38335,676
17/12/2007,16:45:00,38335,38390,38335,38390,713
17/12/2007,17:00:00,38385,38435,38375,38385,687
17/12/2007,17:15:00,38390,38395,38290,38295,833
17/12/2007,17:30:00,38300,38350,38300,38320,493
18/12/2007,09:00:00,38265,38440,38215,38415,1055
18/12/2007,09:15:00,38420,38500,38375,38490,784
18/12/2007,09:30:00,38485,38515,38445,38470,569
18/12/2007,09:45:00,38465,38485,38420,38425,520
18/12/2007,10:00:00,38425,38450,38410,38450,485
18/12/2007,10:15:00,38445,38460,38390,38395,900
18/12/2007,10:30:00,38395,38415,38315,38335,795
18/12/2007,10:45:00,38335,38395,38325,38385,1079
18/12/2007,11:00:00,38390,38395,38360,38375,232
18/12/2007,11:15:00,38385,38455,38370,38450,681
18/12/2007,11:30:00,38455,38540,38440,38520,1001
18/12/2007,11:45:00,38525,38625,38520,38565,728
18/12/2007,12:00:00,38560,38610,38540,38565,1469
18/12/2007,12:15:00,38565,38630,38555,38630,309
18/12/2007,12:30:00,38635,38640,38610,38620,165
18/12/2007,12:45:00,38630,38630,38545,38565,268
18/12/2007,13:00:00,38565,38575,38550,38570,191
18/12/2007,13:15:00,38555,38585,38555,38565,121
18/12/2007,13:30:00,38560,38635,38560,38620,423
18/12/2007,13:45:00,38630,38650,38600,38620,169
18/12/2007,14:00:00,38610,38670,38600,38640,422
18/12/2007,14:15:00,38650,38710,38590,38675,1133
18/12/2007,14:30:00,38675,38690,38575,38585,1062
18/12/2007,14:45:00,38585,38600,38530,38565,401
18/12/2007,15:00:00,38565,38580,38550,38570,550
18/12/2007,15:15:00,38570,38570,38535,38545,426
18/12/2007,15:30:00,38540,38570,38525,38530,448
18/12/2007,15:45:00,38530,38620,38530,38585,604
18/12/2007,16:00:00,38585,38595,38455,38470,586
18/12/2007,16:15:00,38465,38505,38440,38470,584
18/12/2007,16:30:00,38480,38485,38270,38295,972
18/12/2007,16:45:00,38300,38385,38260,38375,1102
18/12/2007,17:00:00,38380,38415,38345,38375,570
18/12/2007,17:15:00,38380,38390,38290,38305,653
18/12/2007,17:30:00,38295,38305,38270,38290,417
19/12/2007,09:00:00,38285,38315,38225,38240,332
19/12/2007,09:15:00,38240,38340,38210,38215,803
19/12/2007,09:30:00,38210,38270,38170,38240,532
19/12/2007,09:45:00,38240,38265,38230,38250,530
19/12/2007,10:00:00,38250,38265,38170,38190,572
19/12/2007,10:15:00,38185,38240,38100,38110,1060
19/12/2007,10:30:00,38110,38230,38110,38205,742
19/12/2007,10:45:00,38200,38220,38025,38080,786
19/12/2007,11:00:00,38080,38160,38070,38100,553
19/12/2007,11:15:00,38100,38115,38035,38080,657
19/12/2007,11:30:00,38080,38110,38050,38080,633
19/12/2007,11:45:00,38080,38170,38075,38160,559
19/12/2007,12:00:00,38170,38190,38135,38155,436
19/12/2007,12:15:00,38160,38215,38145,38205,407
19/12/2007,12:30:00,38210,38215,38155,38170,446
19/12/2007,12:45:00,38170,38180,38115,38115,274
19/12/2007,13:00:00,38125,38130,38090,38110,446
19/12/2007,13:15:00,38115,38150,38105,38135,234
19/12/2007,13:30:00,38130,38255,38075,38250,339
19/12/2007,13:45:00,38255,38270,38185,38210,324
19/12/2007,14:00:00,38220,38265,38215,38255,391
19/12/2007,14:15:00,38260,38350,38255,38340,396
19/12/2007,14:30:00,38340,38345,38280,38310,502
19/12/2007,14:45:00,38305,38325,38290,38325,651
19/12/2007,15:00:00,38325,38380,38320,38345,535
19/12/2007,15:15:00,38345,38345,38300,38310,351
19/12/2007,15:30:00,38305,38350,38230,38280,502
19/12/2007,15:45:00,38280,38410,38270,38355,880
19/12/2007,16:00:00,38350,38395,38300,38310,954
19/12/2007,16:15:00,38305,38315,38230,38250,724
19/12/2007,16:30:00,38255,38320,38235,38300,721
19/12/2007,16:45:00,38305,38315,38160,38175,1184
19/12/2007,17:00:00,38170,38180,38090,38105,765
19/12/2007,17:15:00,38115,38120,37980,37990,2252
19/12/2007,17:30:00,37980,38035,37970,37995,758
20/12/2007,09:00:00,38100,38155,38015,38030,735
20/12/2007,09:15:00,38025,38125,38025,38125,411
20/12/2007,09:30:00,38125,38225,38125,38175,863
20/12/2007,09:45:00,38170,38190,38105,38130,500
20/12/2007,10:00:00,38130,38150,38100,38105,613
20/12/2007,10:15:00,38110,38140,38100,38115,373
20/12/2007,10:30:00,38115,38120,38080,38090,329
20/12/2007,10:45:00,38090,38115,38080,38105,390
20/12/2007,11:00:00,38110,38130,38095,38100,340
20/12/2007,11:15:00,38105,38110,38060,38090,384
20/12/2007,11:30:00,38100,38130,38075,38115,307
20/12/2007,11:45:00,38120,38145,38115,38140,301
20/12/2007,12:00:00,38135,38140,38100,38110,238
20/12/2007,12:15:00,38105,38120,38085,38095,265
20/12/2007,12:30:00,38085,38115,38065,38110,311
20/12/2007,12:45:00,38105,38145,38090,38140,168
20/12/2007,13:00:00,38140,38150,38110,38115,190
20/12/2007,13:15:00,38115,38125,38105,38110,124
20/12/2007,13:30:00,38110,38110,38080,38080,195
20/12/2007,13:45:00,38090,38115,38070,38090,211
20/12/2007,14:00:00,38090,38165,38090,38120,1065
20/12/2007,14:15:00,38130,38180,38125,38155,2348
20/12/2007,14:30:00,38155,38200,38105,38185,395
20/12/2007,14:45:00,38190,38200,38160,38165,323
20/12/2007,15:00:00,38170,38215,38165,38190,307
20/12/2007,15:15:00,38195,38195,38155,38175,257
20/12/2007,15:30:00,38180,38190,38145,38160,356
20/12/2007,15:45:00,38160,38205,38100,38105,577
20/12/2007,16:00:00,38105,38125,38015,38020,1185
20/12/2007,16:15:00,38025,38025,37965,37965,792
20/12/2007,16:30:00,37965,37995,37940,37990,731
20/12/2007,16:45:00,37985,37990,37880,37910,696
20/12/2007,17:00:00,37900,37980,37895,37975,546
20/12/2007,17:15:00,37975,37980,37885,37900,1092
20/12/2007,17:30:00,37895,38050,37895,38005,436
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/10/2007,14:20:00,40395,40395,40380,40390,35
29/10/2007,14:40:00,40390,40420,40370,40380,503
29/10/2007,15:00:00,40380,40380,40285,40295,684
29/10/2007,15:20:00,40300,40330,40280,40295,480
29/10/2007,15:40:00,40300,40330,40250,40290,521
29/10/2007,16:00:00,40290,40300,40235,40255,523
29/10/2007,16:20:00,40255,40270,40210,40220,336
29/10/2007,16:40:00,40220,40240,40210,40225,231
29/10/2007,17:00:00,40220,40345,40215,40340,658
29/10/2007,17:20:00,40340,40355,40320,40325,739
30/10/2007,09:00:00,40280,40295,40215,40265,531
30/10/2007,09:20:00,40260,40265,40200,40235,447
30/10/2007,09:40:00,40235,40360,40235,40355,410
30/10/2007,10:00:00,40350,40380,40320,40370,425
30/10/2007,10:20:00,40370,40395,40335,40340,260
30/10/2007,10:40:00,40340,40345,40305,40310,307
30/10/2007,11:00:00,40305,40355,40295,40350,325
30/10/2007,11:20:00,40350,40350,40285,40295,210
30/10/2007,11:40:00,40295,40305,40240,40245,312
30/10/2007,12:00:00,40250,40280,40235,40275,271
30/10/2007,12:20:00,40280,40280,40255,40270,95
30/10/2007,12:40:00,40275,40305,40265,40290,95
30/10/2007,13:00:00,40290,40310,40280,40285,71
30/10/2007,13:20:00,40285,40295,40280,40285,55
30/10/2007,13:40:00,40280,40280,40230,40235,139
30/10/2007,14:00:00,40235,40250,40215,40235,231
30/10/2007,14:20:00,40235,40260,40220,40250,170
30/10/2007,14:40:00,40250,40310,40250,40265,326
30/10/2007,15:00:00,40260,40280,40170,40225,814
30/10/2007,15:20:00,40220,40285,40210,40275,289
30/10/2007,15:40:00,40275,40365,40260,40355,536
30/10/2007,16:00:00,40360,40360,40305,40330,620
30/10/2007,16:20:00,40335,40380,40335,40350,622
30/10/2007,16:40:00,40345,40365,40340,40350,300
30/10/2007,17:00:00,40350,40365,40335,40335,344
30/10/2007,17:20:00,40335,40345,40290,40315,573
31/10/2007,09:00:00,40350,40370,40285,40360,685
31/10/2007,09:20:00,40360,40395,40305,40330,432
31/10/2007,09:40:00,40335,40365,40315,40355,215
31/10/2007,10:00:00,40360,40365,40335,40355,144
31/10/2007,10:20:00,40350,40455,40345,40445,429
31/10/2007,10:40:00,40450,40475,40430,40440,512
31/10/2007,11:00:00,40440,40455,40420,40435,199
31/10/2007,11:20:00,40435,40585,40435,40545,1025
31/10/2007,11:40:00,40545,40570,40520,40560,266
31/10/2007,12:00:00,40560,40650,40550,40635,703
31/10/2007,12:20:00,40630,40640,40565,40565,303
31/10/2007,12:40:00,40565,40580,40530,40550,263
31/10/2007,13:00:00,40555,40605,40540,40580,243
31/10/2007,13:20:00,40580,40615,40500,40510,448
31/10/2007,13:40:00,40515,40595,40510,40580,243
31/10/2007,14:00:00,40575,40585,40505,40545,221
31/10/2007,14:20:00,40545,40570,40525,40535,236
31/10/2007,14:40:00,40540,40545,40435,40460,606
31/10/2007,15:00:00,40460,40515,40460,40490,641
31/10/2007,15:20:00,40490,40545,40485,40530,341
31/10/2007,15:40:00,40530,40565,40530,40535,297
31/10/2007,16:00:00,40540,40550,40505,40505,424
31/10/2007,16:20:00,40505,40555,40485,40550,352
31/10/2007,16:40:00,40545,40585,40520,40575,414
31/10/2007,17:00:00,40580,40650,40570,40610,612
31/10/2007,17:20:00,40610,40730,40605,40715,1578
31/10/2007,17:40:00,40710,40710,40710,40710,1
01/11/2007,09:00:00,40685,40745,40655,40660,921
01/11/2007,09:20:00,40660,40660,40495,40500,631
01/11/2007,09:40:00,40500,40520,40475,40505,449
01/11/2007,10:00:00,40505,40505,40355,40380,742
01/11/2007,10:20:00,40385,40445,40370,40375,338
01/11/2007,10:40:00,40370,40410,40325,40395,313
01/11/2007,11:00:00,40395,40400,40345,40375,189
01/11/2007,11:20:00,40375,40390,40285,40310,357
01/11/2007,11:40:00,40310,40355,40290,40355,305
01/11/2007,12:00:00,40360,40370,40320,40365,320
01/11/2007,12:20:00,40360,40360,40220,40245,492
01/11/2007,12:40:00,40240,40260,40220,40235,264
01/11/2007,13:00:00,40240,40250,40085,40130,678
01/11/2007,13:20:00,40125,40170,40010,40015,555
01/11/2007,13:40:00,40010,40045,39855,39915,1464
01/11/2007,14:00:00,39900,39975,39890,39905,669
01/11/2007,14:20:00,39905,39910,39735,39750,975
01/11/2007,14:40:00,39745,39845,39670,39805,1432
01/11/2007,15:00:00,39800,39875,39735,39780,1288
01/11/2007,15:20:00,39770,39910,39770,39910,686
01/11/2007,15:40:00,39915,39920,39855,39885,686
01/11/2007,16:00:00,39890,39890,39750,39825,576
01/11/2007,16:20:00,39820,39870,39720,39755,590
01/11/2007,16:40:00,39735,39785,39725,39780,551
01/11/2007,17:00:00,39780,39825,39765,39800,488
01/11/2007,17:20:00,39800,39910,39790,39870,952
02/11/2007,09:00:00,39550,39655,39515,39605,1200
02/11/2007,09:20:00,39610,39645,39580,39605,609
02/11/2007,09:40:00,39600,39755,39600,39740,562
02/11/2007,10:00:00,39735,39735,39610,39660,642
02/11/2007,10:20:00,39660,39760,39645,39715,417
02/11/2007,10:40:00,39715,39730,39640,39685,343
02/11/2007,11:00:00,39695,39715,39640,39645,277
02/11/2007,11:20:00,39640,39655,39630,39650,170
02/11/2007,11:40:00,39645,39680,39640,39670,149
02/11/2007,12:00:00,39670,39690,39650,39660,180
02/11/2007,12:20:00,39660,39690,39655,39690,130
02/11/2007,12:40:00,39690,39780,39685,39755,285
02/11/2007,13:00:00,39765,39845,39760,39815,464
02/11/2007,13:20:00,39815,39950,39785,39870,995
02/11/2007,13:40:00,39870,39960,39825,39935,859
02/11/2007,14:00:00,39930,39990,39910,39945,348
02/11/2007,14:20:00,39950,39955,39825,39855,507
02/11/2007,14:40:00,39855,39885,39715,39780,760
02/11/2007,15:00:00,39770,39820,39665,39685,1152
02/11/2007,15:20:00,39690,39855,39680,39805,591
02/11/2007,15:40:00,39810,39845,39765,39820,457
02/11/2007,16:00:00,39815,39840,39770,39770,376
02/11/2007,16:20:00,39765,39765,39695,39710,592
02/11/2007,16:40:00,39705,39795,39675,39775,596
02/11/2007,17:00:00,39780,39840,39760,39835,884
02/11/2007,17:20:00,39825,39920,39815,39840,921
05/11/2007,09:00:00,39565,39670,39530,39660,940
05/11/2007,09:20:00,39660,39670,39610,39630,429
05/11/2007,09:40:00,39630,39695,39625,39675,387
05/11/2007,10:00:00,39675,39695,39620,39695,469
05/11/2007,10:20:00,39700,39735,39665,39685,469
05/11/2007,10:40:00,39695,39705,39615,39640,387
05/11/2007,11:00:00,39635,39635,39545,39545,473
05/11/2007,11:20:00,39550,39550,39460,39465,682
05/11/2007,11:40:00,39470,39495,39445,39475,451
05/11/2007,12:00:00,39475,39490,39445,39480,249
05/11/2007,12:20:00,39485,39510,39480,39490,187
05/11/2007,12:40:00,39490,39495,39445,39455,139
05/11/2007,13:00:00,39450,39530,39450,39520,327
05/11/2007,13:20:00,39520,39545,39470,39545,223
05/11/2007,13:40:00,39545,39565,39490,39505,320
05/11/2007,14:00:00,39490,39500,39425,39425,318
05/11/2007,14:20:00,39420,39465,39420,39445,360
05/11/2007,14:40:00,39450,39475,39395,39475,563
05/11/2007,15:00:00,39475,39490,39420,39435,252
05/11/2007,15:20:00,39435,39485,39430,39485,463
05/11/2007,15:40:00,39485,39565,39475,39555,674
05/11/2007,16:00:00,39560,39685,39560,39615,1624
05/11/2007,16:20:00,39615,39680,39595,39675,580
05/11/2007,16:40:00,39680,39700,39625,39625,812
05/11/2007,17:00:00,39630,39700,39580,39590,570
05/11/2007,17:20:00,39585,39620,39560,39580,664
06/11/2007,09:00:00,39730,39780,39715,39745,890
06/11/2007,09:20:00,39745,39825,39735,39820,575
06/11/2007,09:40:00,39820,39845,39790,39830,476
06/11/2007,10:00:00,39825,39845,39790,39810,365
06/11/2007,10:20:00,39810,39830,39750,39760,293
06/11/2007,10:40:00,39760,39800,39700,39705,360
06/11/2007,11:00:00,39705,39705,39600,39615,573
06/11/2007,11:20:00,39610,39645,39575,39590,462
06/11/2007,11:40:00,39595,39610,39540,39555,333
06/11/2007,12:00:00,39555,39580,39530,39575,280
06/11/2007,12:20:00,39575,39605,39565,39585,165
06/11/2007,12:40:00,39585,39650,39580,39645,231
06/11/2007,13:00:00,39645,39660,39625,39640,212
06/11/2007,13:20:00,39640,39640,39540,39560,268
06/11/2007,13:40:00,39565,39620,39565,39615,130
06/11/2007,14:00:00,39615,39675,39590,39645,211
06/11/2007,14:20:00,39645,39705,39635,39705,329
06/11/2007,14:40:00,39705,39720,39640,39655,457
06/11/2007,15:00:00,39655,39685,39650,39660,105
06/11/2007,15:20:00,39660,39660,39590,39600,504
06/11/2007,15:40:00,39595,39635,39540,39575,601
06/11/2007,16:00:00,39570,39610,39560,39605,597
06/11/2007,16:20:00,39610,39610,39485,39525,1015
06/11/2007,16:40:00,39525,39530,39430,39485,805
06/11/2007,17:00:00,39490,39535,39470,39500,453
06/11/2007,17:20:00,39500,39570,39485,39505,1139
07/11/2007,09:00:00,39660,39800,39645,39755,876
07/11/2007,09:20:00,39760,39760,39680,39680,464
07/11/2007,09:40:00,39675,39685,39610,39655,552
07/11/2007,10:00:00,39650,39710,39625,39710,409
07/11/2007,10:20:00,39710,39715,39440,39495,1077
07/11/2007,10:40:00,39495,39495,39000,39325,2162
07/11/2007,11:00:00,39335,39345,39190,39310,1338
07/11/2007,11:20:00,39310,39330,39260,39310,771
07/11/2007,11:40:00,39310,39365,39305,39340,337
07/11/2007,12:00:00,39350,39355,39260,39260,316
07/11/2007,12:20:00,39260,39300,39195,39245,550
07/11/2007,12:40:00,39250,39315,39215,39230,353
07/11/2007,13:00:00,39225,39270,39205,39255,389
07/11/2007,13:20:00,39250,39310,39250,39270,183
07/11/2007,13:40:00,39270,39285,39225,39245,107
07/11/2007,14:00:00,39245,39255,39165,39195,464
07/11/2007,14:20:00,39195,39295,39180,39250,418
07/11/2007,14:40:00,39255,39335,39220,39330,283
07/11/2007,15:00:00,39335,39385,39295,39335,516
07/11/2007,15:20:00,39330,39380,39320,39355,372
07/11/2007,15:40:00,39355,39390,39325,39360,527
07/11/2007,16:00:00,39360,39480,39345,39445,772
07/11/2007,16:20:00,39435,39445,39310,39355,753
07/11/2007,16:40:00,39360,39430,39340,39370,538
07/11/2007,17:00:00,39365,39375,39295,39370,674
07/11/2007,17:20:00,39370,39450,39350,39440,587
08/11/2007,09:00:00,38880,38995,38790,38845,1408
08/11/2007,09:20:00,38845,38930,38840,38890,864
08/11/2007,09:40:00,38900,38990,38870,38980,886
08/11/2007,10:00:00,38980,38980,38825,38855,716
08/11/2007,10:20:00,38860,38935,38830,38925,542
08/11/2007,10:40:00,38930,39055,38905,39035,991
08/11/2007,11:00:00,39040,39040,38940,38940,629
08/11/2007,11:20:00,38940,38950,38910,38920,249
08/11/2007,11:40:00,38915,38975,38825,38950,967
08/11/2007,12:00:00,38945,39005,38845,38885,881
08/11/2007,12:20:00,38885,38950,38860,38945,367
08/11/2007,12:40:00,38945,39015,38905,38975,746
08/11/2007,13:00:00,38980,38980,38870,38975,734
08/11/2007,13:20:00,38970,38975,38920,38930,295
08/11/2007,13:40:00,38935,38985,38915,38920,465
08/11/2007,14:00:00,38935,38945,38880,38900,271
08/11/2007,14:20:00,38895,38910,38830,38840,401
08/11/2007,14:40:00,38840,38950,38795,38950,807
08/11/2007,15:00:00,38950,38960,38895,38960,205
08/11/2007,15:20:00,38955,38975,38875,38875,461
08/11/2007,15:40:00,38875,38890,38740,38890,993
08/11/2007,16:00:00,38885,38895,38650,38755,1627
08/11/2007,16:20:00,38755,38800,38660,38680,695
08/11/2007,16:40:00,38675,38750,38675,38735,413
08/11/2007,17:00:00,38785,38800,38710,38720,722
08/11/2007,17:20:00,38710,38710,38605,38630,1465
09/11/2007,09:00:00,38720,38750,38610,38660,1163
09/11/2007,09:20:00,38655,38770,38635,38660,921
09/11/2007,09:40:00,38660,38660,38530,38540,903
09/11/2007,10:00:00,38535,38610,38525,38595,586
09/11/2007,10:20:00,38595,38635,38560,38580,509
09/11/2007,10:40:00,38585,38600,38475,38525,730
09/11/2007,11:00:00,38525,38530,38440,38465,653
09/11/2007,11:20:00,38470,38505,38340,38355,559
09/11/2007,11:40:00,38360,38450,38350,38360,1058
09/11/2007,12:00:00,38360,38370,38180,38180,1287
09/11/2007,12:20:00,38185,38240,38015,38060,1722
09/11/2007,12:40:00,38055,38055,37850,37995,1850
09/11/2007,13:00:00,37995,38185,37950,38110,1523
09/11/2007,13:20:00,38110,38125,37960,37985,582
09/11/2007,13:40:00,37990,38085,37955,38080,565
09/11/2007,14:00:00,38080,38210,38075,38140,668
09/11/2007,14:20:00,38140,38165,38010,38050,618
09/11/2007,14:40:00,38055,38175,38055,38140,592
09/11/2007,15:00:00,38145,38150,38060,38075,429
09/11/2007,15:20:00,38075,38080,37890,37960,1086
09/11/2007,15:40:00,37965,38050,37915,37945,1282
09/11/2007,16:00:00,37940,38160,37855,38150,1813
09/11/2007,16:20:00,38150,38190,38065,38185,1103
09/11/2007,16:40:00,38185,38210,37890,37945,1394
09/11/2007,17:00:00,37935,37985,37765,37850,1852
09/11/2007,17:20:00,37850,37965,37805,37845,1244
12/11/2007,09:00:00,37655,37875,37555,37870,1438
12/11/2007,09:20:00,37870,37925,37840,37895,802
12/11/2007,09:40:00,37895,38000,37870,37960,915
12/11/2007,10:00:00,37960,38090,37950,38090,1005
12/11/2007,10:20:00,38085,38220,38085,38185,1280
12/11/2007,10:40:00,38185,38195,38145,38175,503
12/11/2007,11:00:00,38170,38245,38155,38195,625
12/11/2007,11:20:00,38195,38285,38080,38100,1065
12/11/2007,11:40:00,38105,38125,38035,38055,515
12/11/2007,12:00:00,38060,38090,37965,38000,562
12/11/2007,12:20:00,38005,38095,37985,38045,293
12/11/2007,12:40:00,38045,38115,38035,38055,224
12/11/2007,13:00:00,38050,38120,38050,38085,154
12/11/2007,13:20:00,38090,38095,37800,38025,1431
12/11/2007,13:40:00,38025,38085,38000,38035,496
12/11/2007,14:00:00,38040,38075,38000,38000,329
12/11/2007,14:20:00,38000,38095,37990,38085,300
12/11/2007,14:40:00,38085,38100,38030,38090,265
12/11/2007,15:00:00,38090,38090,38000,38015,229
12/11/2007,15:20:00,38015,38075,38000,38065,481
12/11/2007,15:40:00,38065,38105,37975,38000,981
12/11/2007,16:00:00,38000,38040,37935,38030,899
12/11/2007,16:20:00,38030,38090,38000,38055,868
12/11/2007,16:40:00,38060,38180,38045,38175,1005
12/11/2007,17:00:00,38170,38240,38145,38205,1113
12/11/2007,17:20:00,38215,38330,38195,38230,796
13/11/2007,09:00:00,38025,38100,38010,38030,822
13/11/2007,09:20:00,38025,38025,37925,37935,787
13/11/2007,09:40:00,37935,38010,37885,37925,572
13/11/2007,10:00:00,37920,37990,37910,37980,566
13/11/2007,10:20:00,37985,38095,37980,38080,720
13/11/2007,10:40:00,38080,38105,38010,38085,453
13/11/2007,11:00:00,38080,38095,38020,38055,321
13/11/2007,11:20:00,38060,38165,38050,38140,415
13/11/2007,11:40:00,38135,38215,38130,38200,573
13/11/2007,12:00:00,38200,38325,38200,38310,965
13/11/2007,12:20:00,38310,38360,38285,38305,626
13/11/2007,12:40:00,38310,38320,38155,38170,661
13/11/2007,13:00:00,38165,38205,38140,38195,365
13/11/2007,13:20:00,38185,38220,38165,38215,119
13/11/2007,13:40:00,38215,38240,38195,38195,234
13/11/2007,14:00:00,38195,38225,38175,38220,180
13/11/2007,14:20:00,38215,38250,38200,38225,159
13/11/2007,14:40:00,38220,38300,38200,38285,309
13/11/2007,15:00:00,38285,38385,38285,38370,1001
13/11/2007,15:20:00,38365,38425,38325,38415,568
13/11/2007,15:40:00,38420,38425,38285,38335,709
13/11/2007,16:00:00,38335,38425,38320,38380,691
13/11/2007,16:20:00,38380,38405,38340,38340,535
13/11/2007,16:40:00,38340,38440,38335,38405,496
13/11/2007,17:00:00,38415,38490,38390,38480,1074
13/11/2007,17:20:00,38480,38515,38415,38425,886
14/11/2007,09:00:00,38715,38945,38715,38860,1821
14/11/2007,09:20:00,38865,38875,38790,38810,1030
14/11/2007,09:40:00,38805,38880,38780,38800,686
14/11/2007,10:00:00,38800,38810,38740,38795,573
14/11/2007,10:20:00,38800,38840,38765,38820,452
14/11/2007,10:40:00,38825,38855,38800,38815,384
14/11/2007,11:00:00,38820,38870,38815,38825,406
14/11/2007,11:20:00,38825,38830,38790,38800,281
14/11/2007,11:40:00,38800,38880,38790,38850,237
14/11/2007,12:00:00,38845,38870,38805,38805,657
14/11/2007,12:20:00,38805,38810,38720,38725,393
14/11/2007,12:40:00,38725,38730,38630,38640,809
14/11/2007,13:00:00,38630,38630,38490,38565,1096
14/11/2007,13:20:00,38575,38645,38575,38600,415
14/11/2007,13:40:00,38605,38630,38580,38630,291
14/11/2007,14:00:00,38620,38630,38545,38605,376
14/11/2007,14:20:00,38600,38820,38585,38765,1170
14/11/2007,14:40:00,38765,38815,38745,38785,999
14/11/2007,15:00:00,38785,38845,38740,38745,495
14/11/2007,15:20:00,38740,38790,38720,38785,531
14/11/2007,15:40:00,38785,38805,38635,38665,747
14/11/2007,16:00:00,38655,38685,38595,38610,898
14/11/2007,16:20:00,38605,38680,38590,38675,719
14/11/2007,16:40:00,38675,38750,38650,38680,569
14/11/2007,17:00:00,38685,38690,38570,38635,647
14/11/2007,17:20:00,38645,38685,38625,38675,835
15/11/2007,09:00:00,38560,38770,38560,38695,653
15/11/2007,09:20:00,38700,38700,38600,38670,488
15/11/2007,09:40:00,38655,38670,38480,38540,858
15/11/2007,10:00:00,38540,38570,38460,38520,891
15/11/2007,10:20:00,38520,38560,38465,38535,621
15/11/2007,10:40:00,38540,38580,38530,38565,296
15/11/2007,11:00:00,38565,38610,38515,38520,450
15/11/2007,11:20:00,38515,38560,38450,38555,664
15/11/2007,11:40:00,38550,38565,38460,38475,437
15/11/2007,12:00:00,38465,38485,38390,38455,554
15/11/2007,12:20:00,38460,38490,38445,38460,234
15/11/2007,12:40:00,38460,38460,38400,38405,184
15/11/2007,13:00:00,38410,38460,38400,38425,333
15/11/2007,13:20:00,38430,38480,38400,38475,246
15/11/2007,13:40:00,38480,38540,38470,38490,313
15/11/2007,14:00:00,38495,38530,38485,38525,221
15/11/2007,14:20:00,38525,38635,38510,38600,825
15/11/2007,14:40:00,38600,38605,38415,38470,982
15/11/2007,15:00:00,38470,38475,38435,38470,349
15/11/2007,15:20:00,38470,38545,38450,38475,552
15/11/2007,15:40:00,38480,38515,38430,38480,649
15/11/2007,16:00:00,38475,38540,38425,38540,946
15/11/2007,16:20:00,38535,38535,38430,38515,711
15/11/2007,16:40:00,38515,38525,38455,38490,428
15/11/2007,17:00:00,38495,38555,38460,38500,697
15/11/2007,17:20:00,38500,38540,38495,38535,756
16/11/2007,09:00:00,38535,38535,38305,38430,1278
16/11/2007,09:20:00,38430,38525,38430,38500,601
16/11/2007,09:40:00,38505,38515,38375,38405,634
16/11/2007,10:00:00,38405,38485,38400,38435,488
16/11/2007,10:20:00,38440,38550,38415,38545,578
16/11/2007,10:40:00,38545,38605,38525,38605,889
16/11/2007,11:00:00,38595,38600,38425,38465,1046
16/11/2007,11:20:00,38470,38480,38390,38400,469
16/11/2007,11:40:00,38400,38585,38380,38565,1060
16/11/2007,12:00:00,38560,38670,38500,38665,966
16/11/2007,12:20:00,38665,38675,38570,38590,488
16/11/2007,12:40:00,38590,38590,38525,38555,327
16/11/2007,13:00:00,38550,38575,38515,38570,398
16/11/2007,13:20:00,38565,38635,38565,38600,217
16/11/2007,13:40:00,38595,38610,38555,38610,155
16/11/2007,14:00:00,38610,38650,38605,38625,390
16/11/2007,14:20:00,38630,38675,38580,38655,466
16/11/2007,14:40:00,38655,38765,38645,38730,758
16/11/2007,15:00:00,38725,38730,38650,38685,674
16/11/2007,15:20:00,38690,38710,38640,38640,470
16/11/2007,15:40:00,38645,38710,38605,38605,977
16/11/2007,16:00:00,38605,38650,38520,38635,1245
16/11/2007,16:20:00,38630,38635,38385,38415,1213
16/11/2007,16:40:00,38415,38570,38415,38525,856
16/11/2007,17:00:00,38530,38635,38530,38620,885
16/11/2007,17:20:00,38620,38625,38545,38580,847
19/11/2007,09:00:00,38720,38735,38580,38635,638
19/11/2007,09:20:00,38640,38755,38640,38750,682
19/11/2007,09:40:00,38750,38770,38660,38660,645
19/11/2007,10:00:00,38660,38680,38570,38575,545
19/11/2007,10:20:00,38570,38595,38365,38405,1236
19/11/2007,10:40:00,38400,38415,38340,38410,719
19/11/2007,11:00:00,38405,38410,38315,38360,592
19/11/2007,11:20:00,38365,38385,38325,38345,235
19/11/2007,11:40:00,38345,38355,38275,38285,613
19/11/2007,12:00:00,38280,38290,38170,38170,1131
19/11/2007,12:20:00,38175,38185,38025,38120,1291
19/11/2007,12:40:00,38125,38135,38060,38115,442
19/11/2007,13:00:00,38110,38155,38070,38070,431
19/11/2007,13:20:00,38075,38075,38015,38045,325
19/11/2007,13:40:00,38050,38155,38045,38105,318
19/11/2007,14:00:00,38105,38105,38045,38075,268
19/11/2007,14:20:00,38080,38080,37990,38025,446
19/11/2007,14:40:00,38030,38075,38010,38060,270
19/11/2007,15:00:00,38050,38050,37985,38035,375
19/11/2007,15:20:00,38030,38055,37955,37975,725
19/11/2007,15:40:00,37975,38055,37905,37980,1016
19/11/2007,16:00:00,37980,38025,37935,37980,1603
19/11/2007,16:20:00,37985,38010,37860,37880,901
19/11/2007,16:40:00,37885,37915,37800,37820,1087
19/11/2007,17:00:00,37820,37850,37660,37750,1490
19/11/2007,17:20:00,37750,37875,37750,37820,1316
20/11/2007,09:00:00,38115,38170,37975,38160,1393
20/11/2007,09:20:00,38160,38165,37900,37910,1143
20/11/2007,09:40:00,37915,37945,37820,37875,1340
20/11/2007,10:00:00,37870,37875,37640,37780,1957
20/11/2007,10:20:00,37790,38015,37790,37945,1221
20/11/2007,10:40:00,37945,38080,37915,38050,796
20/11/2007,11:00:00,38060,38080,37875,38040,899
20/11/2007,11:20:00,38040,38090,37965,38055,636
20/11/2007,11:40:00,38050,38090,37975,37995,446
20/11/2007,12:00:00,38000,38050,37980,38030,323
20/11/2007,12:20:00,38040,38115,37990,38090,671
20/11/2007,12:40:00,38090,38160,38075,38100,564
20/11/2007,13:00:00,38105,38120,38025,38075,367
20/11/2007,13:20:00,38085,38090,37980,38015,306
20/11/2007,13:40:00,38020,38025,37910,38020,562
20/11/2007,14:00:00,38025,38115,38005,38085,411
20/11/2007,14:20:00,38090,38145,37970,37995,777
20/11/2007,14:40:00,37990,38005,37910,38000,594
20/11/2007,15:00:00,38000,38070,37975,37980,435
20/11/2007,15:20:00,37980,38055,37930,38020,773
20/11/2007,15:40:00,38025,38135,37965,38085,1004
20/11/2007,16:00:00,38085,38190,38060,38105,1419
20/11/2007,16:20:00,38105,38105,37980,38070,1025
20/11/2007,16:40:00,38070,38125,38035,38095,961
20/11/2007,17:00:00,38100,38150,38080,38115,861
20/11/2007,17:20:00,38110,38120,38005,38050,814
21/11/2007,09:00:00,37780,37800,37670,37750,1054
21/11/2007,09:20:00,37750,37890,37685,37880,1128
21/11/2007,09:40:00,37875,37880,37780,37825,652
21/11/2007,10:00:00,37830,37850,37685,37730,751
21/11/2007,10:20:00,37735,37780,37620,37680,974
21/11/2007,10:40:00,37675,37705,37570,37610,1037
21/11/2007,11:00:00,37615,37690,37395,37520,1592
21/11/2007,11:20:00,37520,37575,37460,37575,866
21/11/2007,11:40:00,37580,37580,37490,37495,483
21/11/2007,12:00:00,37490,37540,37425,37530,1086
21/11/2007,12:20:00,37540,37560,37505,37530,334
21/11/2007,12:40:00,37525,37530,37470,37515,192
21/11/2007,13:00:00,37520,37575,37505,37555,265
21/11/2007,13:20:00,37550,37555,37470,37490,284
21/11/2007,13:40:00,37490,37530,37450,37465,301
21/11/2007,14:00:00,37460,37555,37460,37500,255
21/11/2007,14:20:00,37500,37615,37470,37610,442
21/11/2007,14:40:00,37600,37755,37575,37715,1029
21/11/2007,15:00:00,37715,37735,37640,37650,569
21/11/2007,15:20:00,37650,37665,37565,37570,1153
21/11/2007,15:40:00,37570,37710,37550,37700,774
21/11/2007,16:00:00,37690,37720,37555,37650,911
21/11/2007,16:20:00,37655,37660,37505,37550,901
21/11/2007,16:40:00,37545,37635,37400,37440,1405
21/11/2007,17:00:00,37435,37545,37330,37485,1478
21/11/2007,17:20:00,37480,37600,37425,37595,1513
22/11/2007,09:00:00,37600,37730,37600,37620,644
22/11/2007,09:20:00,37610,37620,37500,37510,632
22/11/2007,09:40:00,37510,37520,37380,37450,828
22/11/2007,10:00:00,37455,37510,37420,37455,445
22/11/2007,10:20:00,37455,37515,37405,37490,386
22/11/2007,10:40:00,37490,37490,37430,37470,284
22/11/2007,11:00:00,37470,37585,37455,37560,536
22/11/2007,11:20:00,37560,37585,37480,37510,574
22/11/2007,11:40:00,37515,37545,37460,37485,272
22/11/2007,12:00:00,37485,37580,37485,37565,229
22/11/2007,12:20:00,37560,37570,37520,37530,106
22/11/2007,12:40:00,37530,37580,37515,37535,127
22/11/2007,13:00:00,37535,37555,37515,37530,632
22/11/2007,13:20:00,37530,37555,37505,37555,71
22/11/2007,13:40:00,37555,37615,37545,37600,201
22/11/2007,14:00:00,37600,37610,37595,37600,95
22/11/2007,14:20:00,37600,37640,37580,37640,183
22/11/2007,14:40:00,37635,37645,37595,37620,169
22/11/2007,15:00:00,37620,37710,37620,37680,266
22/11/2007,15:20:00,37685,37690,37655,37670,204
22/11/2007,15:40:00,37670,37680,37625,37630,677
22/11/2007,16:00:00,37635,37635,37585,37610,219
22/11/2007,16:20:00,37610,37650,37590,37605,179
22/11/2007,16:40:00,37600,37600,37490,37555,382
22/11/2007,17:00:00,37555,37595,37520,37520,376
22/11/2007,17:20:00,37525,37615,37520,37615,531
23/11/2007,09:00:00,37560,37705,37560,37675,720
23/11/2007,09:20:00,37670,37790,37670,37775,808
23/11/2007,09:40:00,37770,37840,37730,37770,675
23/11/2007,10:00:00,37765,37835,37740,37770,513
23/11/2007,10:20:00,37770,37780,37705,37750,435
23/11/2007,10:40:00,37750,37820,37740,37785,362
23/11/2007,11:00:00,37780,37880,37765,37850,594
23/11/2007,11:20:00,37850,37870,37820,37835,349
23/11/2007,11:40:00,37830,37855,37810,37825,357
23/11/2007,12:00:00,37820,37850,37820,37825,111
23/11/2007,12:20:00,37825,37865,37820,37860,197
23/11/2007,12:40:00,37865,37885,37820,37835,213
23/11/2007,13:00:00,37840,37845,37820,37830,68
23/11/2007,13:20:00,37835,37835,37820,37820,25
23/11/2007,13:40:00,37830,37910,37815,37905,204
23/11/2007,14:00:00,37905,37960,37860,37935,520
23/11/2007,14:20:00,37935,38000,37895,37990,597
23/11/2007,14:40:00,37990,37995,37925,37975,442
23/11/2007,15:00:00,37980,38020,37975,37980,520
23/11/2007,15:20:00,37975,38020,37945,37985,649
23/11/2007,15:40:00,37985,38030,37960,37980,575
23/11/2007,16:00:00,37980,38045,37955,38040,601
23/11/2007,16:20:00,38040,38075,37985,38065,399
23/11/2007,16:40:00,38065,38150,38035,38145,818
23/11/2007,17:00:00,38145,38185,38135,38150,586
23/11/2007,17:20:00,38140,38180,38110,38130,983
26/11/2007,09:00:00,38360,38430,38325,38340,1025
26/11/2007,09:20:00,38345,38460,38300,38455,816
26/11/2007,09:40:00,38460,38520,38420,38450,678
26/11/2007,10:00:00,38450,38495,38390,38390,531
26/11/2007,10:20:00,38390,38395,38305,38330,676
26/11/2007,10:40:00,38335,38345,38280,38310,489
26/11/2007,11:00:00,38305,38305,38225,38255,562
26/11/2007,11:20:00,38250,38330,38245,38315,297
26/11/2007,11:40:00,38305,38350,38285,38290,230
26/11/2007,12:00:00,38295,38345,38290,38305,231
26/11/2007,12:20:00,38310,38310,38250,38265,204
26/11/2007,12:40:00,38265,38280,38235,38280,122
26/11/2007,13:00:00,38280,38285,38200,38220,233
26/11/2007,13:20:00,38220,38240,38165,38175,328
26/11/2007,13:40:00,38170,38185,38120,38140,457
26/11/2007,14:00:00,38140,38160,38075,38130,392
26/11/2007,14:20:00,38140,38140,37990,37995,593
26/11/2007,14:40:00,37995,38010,37905,37960,935
26/11/2007,15:00:00,37960,38025,37930,38015,519
26/11/2007,15:20:00,38015,38015,37850,37935,963
26/11/2007,15:40:00,37935,38140,37935,38135,1029
26/11/2007,16:00:00,38135,38150,38030,38030,832
26/11/2007,16:20:00,38030,38060,37930,37955,668
26/11/2007,16:40:00,37950,37965,37840,37850,1113
26/11/2007,17:00:00,37850,37995,37820,37850,809
26/11/2007,17:20:00,37845,37895,37815,37860,835
27/11/2007,09:00:00,37620,37715,37615,37680,1269
27/11/2007,09:20:00,37675,37845,37675,37760,798
27/11/2007,09:40:00,37765,37800,37690,37760,502
27/11/2007,10:00:00,37750,37880,37725,37865,1036
27/11/2007,10:20:00,37860,37985,37845,37960,838
27/11/2007,10:40:00,37960,37995,37920,37945,541
27/11/2007,11:00:00,37955,37980,37820,37850,669
27/11/2007,11:20:00,37850,37890,37820,37850,402
27/11/2007,11:40:00,37850,37915,37830,37875,322
27/11/2007,12:00:00,37875,37900,37810,37895,321
27/11/2007,12:20:00,37890,37900,37820,37825,162
27/11/2007,12:40:00,37820,37835,37760,37765,330
27/11/2007,13:00:00,37765,37820,37720,37760,400
27/11/2007,13:20:00,37765,37775,37665,37670,464
27/11/2007,13:40:00,37665,37690,37580,37600,888
27/11/2007,14:00:00,37605,37640,37495,37605,1191
27/11/2007,14:20:00,37605,37655,37560,37610,533
27/11/2007,14:40:00,37610,37645,37580,37630,459
27/11/2007,15:00:00,37620,37670,37600,37625,399
27/11/2007,15:20:00,37630,37780,37615,37715,807
27/11/2007,15:40:00,37715,37790,37655,37780,1030
27/11/2007,16:00:00,37765,37780,37555,37585,1223
27/11/2007,16:20:00,37585,37730,37570,37705,878
27/11/2007,16:40:00,37705,37870,37670,37835,1096
27/11/2007,17:00:00,37830,37860,37775,37840,745
27/11/2007,17:20:00,37845,37930,37800,37925,747
28/11/2007,09:00:00,37970,38010,37880,37880,877
28/11/2007,09:20:00,37885,37985,37775,37830,1070
28/11/2007,09:40:00,37830,37830,37730,37770,842
28/11/2007,10:00:00,37765,37830,37630,37685,1017
28/11/2007,10:20:00,37685,37715,37560,37620,985
28/11/2007,10:40:00,37615,37700,37595,37655,563
28/11/2007,11:00:00,37660,37750,37650,37745,576
28/11/2007,11:20:00,37740,37825,37740,37770,940
28/11/2007,11:40:00,37770,37970,37760,37970,832
28/11/2007,12:00:00,37970,38020,37935,37940,902
28/11/2007,12:20:00,37945,38115,37945,38110,984
28/11/2007,12:40:00,38110,38110,38045,38055,512
28/11/2007,13:00:00,38060,38105,38030,38105,383
28/11/2007,13:20:00,38105,38185,38105,38110,618
28/11/2007,13:40:00,38105,38190,38090,38120,321
28/11/2007,14:00:00,38125,38260,38115,38220,1078
28/11/2007,14:20:00,38225,38245,38130,38180,806
28/11/2007,14:40:00,38180,38250,38125,38225,810
28/11/2007,15:00:00,38225,38235,38145,38165,356
28/11/2007,15:20:00,38165,38260,38165,38230,511
28/11/2007,15:40:00,38230,38350,38170,38350,1037
28/11/2007,16:00:00,38350,38380,38285,38350,1031
28/11/2007,16:20:00,38355,38565,38355,38560,1695
28/11/2007,16:40:00,38560,38650,38560,38615,1348
28/11/2007,17:00:00,38615,38635,38585,38610,883
28/11/2007,17:20:00,38620,38640,38550,38615,1051
29/11/2007,09:00:00,38820,38890,38720,38835,1350
29/11/2007,09:20:00,38835,38865,38710,38745,995
29/11/2007,09:40:00,38750,38915,38740,38875,1107
29/11/2007,10:00:00,38875,38940,38835,38895,853
29/11/2007,10:20:00,38890,38910,38785,38790,603
29/11/2007,10:40:00,38790,38795,38610,38630,1216
29/11/2007,11:00:00,38630,38745,38565,38710,1168
29/11/2007,11:20:00,38710,38725,38570,38570,562
29/11/2007,11:40:00,38570,38725,38550,38680,647
29/11/2007,12:00:00,38675,38695,38465,38565,823
29/11/2007,12:20:00,38560,38595,38505,38550,321
29/11/2007,12:40:00,38555,38625,38525,38525,288
29/11/2007,13:00:00,38525,38550,38450,38500,591
29/11/2007,13:20:00,38500,38500,38430,38475,406
29/11/2007,13:40:00,38470,38665,38470,38585,578
29/11/2007,14:00:00,38585,38585,38515,38565,234
29/11/2007,14:20:00,38570,38595,38495,38530,471
29/11/2007,14:40:00,38535,38665,38525,38640,532
29/11/2007,15:00:00,38640,38645,38560,38600,450
29/11/2007,15:20:00,38600,38650,38535,38650,712
29/11/2007,15:40:00,38650,38700,38615,38655,723
29/11/2007,16:00:00,38660,38695,38560,38645,941
29/11/2007,16:20:00,38650,38725,38615,38705,777
29/11/2007,16:40:00,38700,38720,38640,38685,503
29/11/2007,17:00:00,38680,38775,38670,38750,651
29/11/2007,17:20:00,38755,38820,38695,38790,882
30/11/2007,09:00:00,38925,38925,38750,38830,1002
30/11/2007,09:20:00,38830,38870,38770,38805,567
30/11/2007,09:40:00,38805,38910,38775,38890,860
30/11/2007,10:00:00,38895,38970,38855,38950,994
30/11/2007,10:20:00,38950,38965,38860,38865,612
30/11/2007,10:40:00,38865,38950,38860,38890,554
30/11/2007,11:00:00,38890,38980,38890,38980,434
30/11/2007,11:20:00,38975,38990,38920,38945,511
30/11/2007,11:40:00,38940,38960,38880,38895,403
30/11/2007,12:00:00,38895,38950,38880,38950,410
30/11/2007,12:20:00,38950,38955,38890,38895,329
30/11/2007,12:40:00,38895,38980,38855,38950,440
30/11/2007,13:00:00,38955,39065,38935,39035,674
30/11/2007,13:20:00,39035,39165,39025,39135,1037
30/11/2007,13:40:00,39130,39135,39075,39085,336
30/11/2007,14:00:00,39085,39090,39035,39060,313
30/11/2007,14:20:00,39065,39110,39005,39025,720
30/11/2007,14:40:00,39020,39100,39015,39070,399
30/11/2007,15:00:00,39060,39165,39060,39160,539
30/11/2007,15:20:00,39160,39200,39125,39150,775
30/11/2007,15:40:00,39145,39170,39070,39100,596
30/11/2007,16:00:00,39095,39165,39055,39095,975
30/11/2007,16:20:00,39090,39210,39080,39205,710
30/11/2007,16:40:00,39210,39210,39090,39140,704
30/11/2007,17:00:00,39135,39150,39000,39000,1133
30/11/2007,17:20:00,39000,39120,38930,38930,1605
03/12/2007,09:00:00,39010,39105,38900,39105,889
03/12/2007,09:20:00,39110,39215,39105,39170,971
03/12/2007,09:40:00,39165,39170,39015,39020,722
03/12/2007,10:00:00,39025,39110,39015,39045,564
03/12/2007,10:20:00,39045,39055,38930,38990,668
03/12/2007,10:40:00,38990,39030,38945,39025,537
03/12/2007,11:00:00,39025,39075,38990,39030,384
03/12/2007,11:20:00,39030,39045,38995,39030,211
03/12/2007,11:40:00,39025,39120,39015,39090,272
03/12/2007,12:00:00,39095,39110,39050,39100,289
03/12/2007,12:20:00,39100,39150,39090,39100,405
03/12/2007,12:40:00,39100,39125,39025,39040,245
03/12/2007,13:00:00,39035,39085,39010,39065,265
03/12/2007,13:20:00,39065,39065,39020,39030,71
03/12/2007,13:40:00,39030,39055,39010,39025,141
03/12/2007,14:00:00,39030,39080,39015,39025,193
03/12/2007,14:20:00,39025,39060,38985,39000,283
03/12/2007,14:40:00,39000,39055,38960,39050,486
03/12/2007,15:00:00,39045,39065,38970,38985,284
03/12/2007,15:20:00,38985,39020,38940,38955,531
03/12/2007,15:40:00,38960,39000,38910,38950,635
03/12/2007,16:00:00,38930,38995,38855,38910,1034
03/12/2007,16:20:00,38900,38990,38875,38980,632
03/12/2007,16:40:00,38980,39000,38910,38925,588
03/12/2007,17:00:00,38935,38935,38820,38865,657
03/12/2007,17:20:00,38865,39025,38860,38950,792
04/12/2007,09:00:00,38920,38970,38785,38805,917
04/12/2007,09:20:00,38805,38895,38755,38775,717
04/12/2007,09:40:00,38775,38785,38685,38690,799
04/12/2007,10:00:00,38685,38775,38660,38740,819
04/12/2007,10:20:00,38735,38785,38730,38760,402
04/12/2007,10:40:00,38760,38775,38680,38730,354
04/12/2007,11:00:00,38725,38725,38640,38685,442
04/12/2007,11:20:00,38680,38690,38595,38610,846
04/12/2007,11:40:00,38615,38650,38570,38615,451
04/12/2007,12:00:00,38615,38625,38560,38590,297
04/12/2007,12:20:00,38590,38620,38560,38565,221
04/12/2007,12:40:00,38570,38610,38560,38590,233
04/12/2007,13:00:00,38590,38610,38545,38560,342
04/12/2007,13:20:00,38560,38605,38545,38550,280
04/12/2007,13:40:00,38545,38580,38510,38515,412
04/12/2007,14:00:00,38520,38565,38510,38545,326
04/12/2007,14:20:00,38545,38595,38520,38570,535
04/12/2007,14:40:00,38585,38595,38565,38565,220
04/12/2007,15:00:00,38565,38685,38525,38535,1134
04/12/2007,15:20:00,38545,38570,38480,38530,1069
04/12/2007,15:40:00,38540,38615,38510,38610,766
04/12/2007,16:00:00,38610,38650,38580,38620,663
04/12/2007,16:20:00,38625,38660,38580,38630,666
04/12/2007,16:40:00,38630,38680,38580,38610,586
04/12/2007,17:00:00,38605,38655,38590,38610,424
04/12/2007,17:20:00,38610,38635,38575,38580,862
05/12/2007,09:00:00,38795,38820,38745,38775,997
05/12/2007,09:20:00,38775,38870,38765,38860,733
05/12/2007,09:40:00,38860,38890,38850,38885,562
05/12/2007,10:00:00,38885,38945,38865,38935,1118
05/12/2007,10:20:00,38935,38975,38925,38945,594
05/12/2007,10:40:00,38945,38960,38925,38945,256
05/12/2007,11:00:00,38945,38995,38945,38975,501
05/12/2007,11:20:00,38970,38990,38955,38970,298
05/12/2007,11:40:00,38965,39015,38965,38995,368
05/12/2007,12:00:00,38990,38995,38900,38920,427
05/12/2007,12:20:00,38925,38965,38900,38950,177
05/12/2007,12:40:00,38955,38965,38935,38945,104
05/12/2007,13:00:00,38945,38985,38945,38955,144
05/12/2007,13:20:00,38960,38980,38945,38945,128
05/12/2007,13:40:00,38950,38965,38930,38960,99
05/12/2007,14:00:00,38960,38995,38930,38955,430
05/12/2007,14:20:00,38950,39080,38905,39065,950
05/12/2007,14:40:00,39065,39125,39050,39110,774
05/12/2007,15:00:00,39115,39180,39095,39125,869
05/12/2007,15:20:00,39125,39170,39115,39160,364
05/12/2007,15:40:00,39165,39210,39120,39185,924
05/12/2007,16:00:00,39190,39280,39165,39230,1075
05/12/2007,16:20:00,39220,39230,39175,39215,585
05/12/2007,16:40:00,39220,39260,39210,39225,631
05/12/2007,17:00:00,39225,39230,39175,39200,654
05/12/2007,17:20:00,39200,39260,39170,39185,1080
06/12/2007,09:00:00,39360,39375,39270,39315,1224
06/12/2007,09:20:00,39315,39330,39240,39305,815
06/12/2007,09:40:00,39305,39335,39270,39300,423
06/12/2007,10:00:00,39305,39305,39200,39230,579
06/12/2007,10:20:00,39230,39270,39210,39265,441
06/12/2007,10:40:00,39270,39285,39225,39270,329
06/12/2007,11:00:00,39265,39285,39255,39260,200
06/12/2007,11:20:00,39255,39255,39225,39240,211
06/12/2007,11:40:00,39245,39285,39245,39285,145
06/12/2007,12:00:00,39285,39395,39275,39370,712
06/12/2007,12:20:00,39370,39450,39370,39440,668
06/12/2007,12:40:00,39450,39460,39400,39425,386
06/12/2007,13:00:00,39425,39490,39335,39370,971
06/12/2007,13:20:00,39370,39395,39325,39365,350
06/12/2007,13:40:00,39365,39380,39245,39320,828
06/12/2007,14:00:00,39315,39350,39280,39295,387
06/12/2007,14:20:00,39295,39295,39250,39255,294
06/12/2007,14:40:00,39255,39270,39020,39025,1199
06/12/2007,15:00:00,39025,39160,39020,39145,962
06/12/2007,15:20:00,39150,39200,39105,39190,413
06/12/2007,15:40:00,39200,39265,39190,39210,846
06/12/2007,16:00:00,39210,39235,39130,39155,775
06/12/2007,16:20:00,39140,39195,39080,39120,578
06/12/2007,16:40:00,39125,39250,39090,39235,506
06/12/2007,17:00:00,39235,39280,39180,39270,397
06/12/2007,17:20:00,39270,39290,39235,39255,727
07/12/2007,09:00:00,39340,39435,39330,39375,792
07/12/2007,09:20:00,39375,39470,39360,39440,519
07/12/2007,09:40:00,39445,39450,39310,39340,596
07/12/2007,10:00:00,39340,39405,39325,39385,418
07/12/2007,10:20:00,39380,39435,39350,39395,317
07/12/2007,10:40:00,39400,39465,39385,39440,397
07/12/2007,11:00:00,39450,39480,39435,39465,322
07/12/2007,11:20:00,39465,39485,39445,39460,357
07/12/2007,11:40:00,39460,39470,39430,39460,216
07/12/2007,12:00:00,39460,39510,39455,39490,322
07/12/2007,12:20:00,39495,39530,39470,39485,341
07/12/2007,12:40:00,39480,39480,39445,39475,134
07/12/2007,13:00:00,39465,39505,39460,39495,134
07/12/2007,13:20:00,39480,39490,39450,39485,176
07/12/2007,13:40:00,39485,39490,39435,39465,114
07/12/2007,14:00:00,39465,39520,39465,39500,196
07/12/2007,14:20:00,39500,39550,39475,39485,697
07/12/2007,14:40:00,39485,39530,39460,39490,358
07/12/2007,15:00:00,39490,39530,39480,39500,281
07/12/2007,15:20:00,39505,39505,39395,39420,546
07/12/2007,15:40:00,39420,39465,39365,39400,609
07/12/2007,16:00:00,39395,39480,39395,39460,2070
07/12/2007,16:20:00,39455,39460,39405,39425,418
07/12/2007,16:40:00,39425,39500,39425,39490,402
07/12/2007,17:00:00,39485,39530,39470,39510,648
07/12/2007,17:20:00,39500,39530,39480,39500,683
10/12/2007,09:00:00,39300,39415,39280,39410,1256
10/12/2007,09:20:00,39410,39430,39365,39430,586
10/12/2007,09:40:00,39430,39435,39345,39375,578
10/12/2007,10:00:00,39380,39455,39370,39410,530
10/12/2007,10:20:00,39410,39520,39380,39495,597
10/12/2007,10:40:00,39505,39600,39505,39530,994
10/12/2007,11:00:00,39530,39585,39530,39570,430
10/12/2007,11:20:00,39570,39670,39560,39650,657
10/12/2007,11:40:00,39640,39640,39580,39595,433
10/12/2007,12:00:00,39595,39630,39585,39620,210
10/12/2007,12:20:00,39620,39625,39570,39570,248
10/12/2007,12:40:00,39570,39585,39545,39555,229
10/12/2007,13:00:00,39570,39575,39510,39530,214
10/12/2007,13:20:00,39530,39560,39520,39540,123
10/12/2007,13:40:00,39545,39585,39535,39585,185
10/12/2007,14:00:00,39580,39595,39520,39530,250
10/12/2007,14:20:00,39525,39570,39525,39535,174
10/12/2007,14:40:00,39530,39540,39475,39495,298
10/12/2007,15:00:00,39495,39510,39455,39480,348
10/12/2007,15:20:00,39480,39500,39455,39460,235
10/12/2007,15:40:00,39455,39555,39450,39545,575
10/12/2007,16:00:00,39545,39635,39545,39600,976
10/12/2007,16:20:00,39605,39710,39595,39705,959
10/12/2007,16:40:00,39710,39775,39700,39770,924
10/12/2007,17:00:00,39770,39770,39710,39715,616
10/12/2007,17:20:00,39725,39725,39605,39615,805
11/12/2007,09:00:00,39710,39730,39585,39595,1113
11/12/2007,09:20:00,39595,39615,39550,39595,589
11/12/2007,09:40:00,39590,39725,39585,39670,715
11/12/2007,10:00:00,39680,39710,39660,39685,435
11/12/2007,10:20:00,39685,39690,39530,39530,693
11/12/2007,10:40:00,39530,39560,39490,39520,581
11/12/2007,11:00:00,39520,39530,39430,39460,704
11/12/2007,11:20:00,39465,39490,39390,39460,735
11/12/2007,11:40:00,39475,39490,39415,39485,315
11/12/2007,12:00:00,39485,39540,39455,39520,369
11/12/2007,12:20:00,39520,39540,39500,39540,169
11/12/2007,12:40:00,39535,39580,39520,39560,213
11/12/2007,13:00:00,39560,39575,39520,39525,166
11/12/2007,13:20:00,39520,39545,39505,39545,113
11/12/2007,13:40:00,39545,39610,39535,39565,238
11/12/2007,14:00:00,39560,39600,39530,39565,228
11/12/2007,14:20:00,39555,39555,39510,39525,179
11/12/2007,14:40:00,39525,39525,39500,39510,201
11/12/2007,15:00:00,39510,39560,39505,39530,235
11/12/2007,15:20:00,39530,39540,39455,39455,358
11/12/2007,15:40:00,39455,39510,39450,39460,391
11/12/2007,16:00:00,39470,39485,39420,39430,541
11/12/2007,16:20:00,39430,39430,39350,39375,723
11/12/2007,16:40:00,39370,39415,39340,39390,603
11/12/2007,17:00:00,39390,39465,39350,39460,472
11/12/2007,17:20:00,39455,39555,39450,39545,1058
12/12/2007,09:00:00,39135,39210,39075,39120,1333
12/12/2007,09:20:00,39110,39140,39005,39080,1266
12/12/2007,09:40:00,39080,39205,39075,39195,678
12/12/2007,10:00:00,39195,39275,39145,39265,868
12/12/2007,10:20:00,39265,39290,39215,39240,598
12/12/2007,10:40:00,39245,39255,39165,39205,482
12/12/2007,11:00:00,39210,39270,39210,39210,391
12/12/2007,11:20:00,39215,39220,39145,39175,268
12/12/2007,11:40:00,39175,39190,39160,39180,146
12/12/2007,12:00:00,39175,39250,39155,39220,338
12/12/2007,12:20:00,39215,39250,39210,39235,178
12/12/2007,12:40:00,39235,39250,39205,39215,183
12/12/2007,13:00:00,39210,39225,39170,39185,187
12/12/2007,13:20:00,39190,39330,39180,39315,411
12/12/2007,13:40:00,39315,39380,39310,39335,599
12/12/2007,14:00:00,39335,39370,39235,39280,596
12/12/2007,14:20:00,39265,39435,39255,39380,790
12/12/2007,14:40:00,39380,39415,39330,39340,317
12/12/2007,15:00:00,39335,39790,39335,39745,3630
12/12/2007,15:20:00,39745,39955,39740,39825,2283
12/12/2007,15:40:00,39825,39835,39720,39765,1292
12/12/2007,16:00:00,39770,39775,39655,39745,1199
12/12/2007,16:20:00,39750,39780,39665,39680,861
12/12/2007,16:40:00,39680,39710,39530,39550,1163
12/12/2007,17:00:00,39550,39655,39540,39580,1062
12/12/2007,17:20:00,39570,39595,39485,39515,1008
13/12/2007,09:00:00,39255,39290,39115,39160,1427
13/12/2007,09:20:00,39165,39270,39160,39240,984
13/12/2007,09:40:00,39240,39300,39185,39200,755
13/12/2007,10:00:00,39205,39235,39130,39205,824
13/12/2007,10:20:00,39200,39200,39060,39120,1001
13/12/2007,10:40:00,39120,39175,39105,39130,477
13/12/2007,11:00:00,39130,39195,39070,39095,466
13/12/2007,11:20:00,39095,39125,39050,39105,517
13/12/2007,11:40:00,39115,39165,39085,39140,415
13/12/2007,12:00:00,39140,39145,39085,39105,297
13/12/2007,12:20:00,39105,39110,39025,39070,467
13/12/2007,12:40:00,39070,39100,39040,39085,278
13/12/2007,13:00:00,39075,39100,39010,39050,447
13/12/2007,13:20:00,39050,39055,38930,39020,866
13/12/2007,13:40:00,39010,39015,38945,38965,233
13/12/2007,14:00:00,38955,39025,38850,38965,1562
13/12/2007,14:20:00,38970,39030,38900,38985,932
13/12/2007,14:40:00,38990,39105,38990,39050,822
13/12/2007,15:00:00,39060,39065,38995,39020,386
13/12/2007,15:20:00,39030,39210,39000,39145,824
13/12/2007,15:40:00,39135,39140,39020,39065,919
13/12/2007,16:00:00,39070,39155,39020,39080,1105
13/12/2007,16:20:00,39090,39170,39020,39075,841
13/12/2007,16:40:00,39075,39085,38925,38950,724
13/12/2007,17:00:00,38940,38985,38855,38890,1113
13/12/2007,17:20:00,38880,38935,38840,38880,1160
14/12/2007,09:00:00,39070,39075,38960,39040,702
14/12/2007,09:20:00,39040,39055,38895,38910,726
14/12/2007,09:40:00,38895,38990,38880,38945,587
14/12/2007,10:00:00,38935,38980,38885,38950,491
14/12/2007,10:20:00,38950,38965,38890,38925,413
14/12/2007,10:40:00,38935,38980,38905,38980,214
14/12/2007,11:00:00,38980,38990,38885,38905,342
14/12/2007,11:20:00,38900,38900,38790,38800,683
14/12/2007,11:40:00,38795,38835,38750,38825,807
14/12/2007,12:00:00,38805,38835,38700,38725,454
14/12/2007,12:20:00,38715,38765,38695,38745,285
14/12/2007,12:40:00,38740,38805,38675,38795,444
14/12/2007,13:00:00,38800,38805,38725,38770,215
14/12/2007,13:20:00,38770,38830,38770,38820,138
14/12/2007,13:40:00,38825,38910,38825,38890,443
14/12/2007,14:00:00,38890,38915,38830,38915,359
14/12/2007,14:20:00,38905,38930,38790,38830,724
14/12/2007,14:40:00,38825,38860,38795,38795,285
14/12/2007,15:00:00,38790,38830,38755,38820,339
14/12/2007,15:20:00,38820,38820,38735,38755,403
14/12/2007,15:40:00,38750,38865,38750,38815,533
14/12/2007,16:00:00,38820,38950,38820,38950,842
14/12/2007,16:20:00,38950,38965,38865,38870,605
14/12/2007,16:40:00,38880,39015,38880,39015,749
14/12/2007,17:00:00,39015,39040,38935,38955,698
14/12/2007,17:20:00,38955,38970,38870,38900,598
17/12/2007,09:00:00,38500,38600,38460,38525,1218
17/12/2007,09:20:00,38535,38565,38480,38560,626
17/12/2007,09:40:00,38550,38570,38400,38400,627
17/12/2007,10:00:00,38410,38475,38365,38405,1049
17/12/2007,10:20:00,38405,38480,38400,38440,604
17/12/2007,10:40:00,38445,38470,38365,38390,638
17/12/2007,11:00:00,38395,38410,38335,38375,602
17/12/2007,11:20:00,38375,38455,38365,38425,464
17/12/2007,11:40:00,38425,38465,38415,38450,347
17/12/2007,12:00:00,38460,38480,38430,38455,426
17/12/2007,12:20:00,38450,38460,38385,38390,825
17/12/2007,12:40:00,38385,38385,38315,38320,300
17/12/2007,13:00:00,38320,38345,38305,38335,1356
17/12/2007,13:20:00,38335,38390,38330,38375,256
17/12/2007,13:40:00,38380,38410,38345,38385,727
17/12/2007,14:00:00,38375,38430,38355,38365,401
17/12/2007,14:20:00,38360,38400,38345,38400,388
17/12/2007,14:40:00,38400,38415,38370,38385,279
17/12/2007,15:00:00,38390,38395,38315,38325,271
17/12/2007,15:20:00,38325,38355,38285,38320,893
17/12/2007,15:40:00,38325,38355,38290,38315,685
17/12/2007,16:00:00,38315,38370,38265,38330,796
17/12/2007,16:20:00,38325,38360,38250,38345,901
17/12/2007,16:40:00,38340,38390,38320,38390,802
17/12/2007,17:00:00,38385,38435,38370,38375,815
17/12/2007,17:20:00,38385,38385,38290,38320,1198
18/12/2007,09:00:00,38265,38440,38215,38400,1275
18/12/2007,09:20:00,38400,38515,38375,38450,911
18/12/2007,09:40:00,38445,38485,38420,38425,742
18/12/2007,10:00:00,38425,38460,38410,38445,1174
18/12/2007,10:20:00,38440,38455,38340,38345,876
18/12/2007,10:40:00,38350,38395,38315,38385,1209
18/12/2007,11:00:00,38390,38420,38360,38420,313
18/12/2007,11:20:00,38425,38540,38410,38520,1154
18/12/2007,11:40:00,38525,38625,38510,38565,1175
18/12/2007,12:00:00,38560,38610,38540,38570,1571
18/12/2007,12:20:00,38575,38640,38565,38630,287
18/12/2007,12:40:00,38615,38630,38545,38565,353
18/12/2007,13:00:00,38565,38575,38550,38565,245
18/12/2007,13:20:00,38570,38600,38560,38580,301
18/12/2007,13:40:00,38580,38650,38580,38620,358
18/12/2007,14:00:00,38610,38680,38590,38625,877
18/12/2007,14:20:00,38625,38710,38575,38600,1427
18/12/2007,14:40:00,38600,38640,38530,38565,714
18/12/2007,15:00:00,38565,38580,38545,38550,769
18/12/2007,15:20:00,38550,38570,38535,38545,505
18/12/2007,15:40:00,38545,38620,38525,38585,754
18/12/2007,16:00:00,38585,38595,38440,38475,905
18/12/2007,16:20:00,38480,38505,38295,38315,910
18/12/2007,16:40:00,38320,38385,38260,38375,1429
18/12/2007,17:00:00,38380,38415,38335,38375,703
18/12/2007,17:20:00,38375,38390,38270,38290,937
19/12/2007,09:00:00,38285,38315,38225,38305,460
19/12/2007,09:20:00,38310,38340,38170,38255,1116
19/12/2007,09:40:00,38250,38265,38230,38250,621
19/12/2007,10:00:00,38250,38265,38165,38230,1064
19/12/2007,10:20:00,38230,38235,38100,38165,834
19/12/2007,10:40:00,38165,38230,38025,38080,1262
19/12/2007,11:00:00,38080,38160,38070,38100,915
19/12/2007,11:20:00,38095,38110,38035,38065,734
19/12/2007,11:40:00,38070,38170,38060,38160,753
19/12/2007,12:00:00,38170,38190,38135,38160,587
19/12/2007,12:20:00,38160,38215,38155,38155,631
19/12/2007,12:40:00,38160,38185,38115,38115,345
19/12/2007,13:00:00,38125,38130,38090,38120,469
19/12/2007,13:20:00,38115,38200,38075,38175,457
19/12/2007,13:40:00,38185,38270,38170,38210,417
19/12/2007,14:00:00,38220,38270,38215,38265,477
19/12/2007,14:20:00,38270,38350,38265,38285,743
19/12/2007,14:40:00,38290,38325,38280,38325,720
19/12/2007,15:00:00,38325,38380,38315,38325,709
19/12/2007,15:20:00,38330,38350,38250,38265,468
19/12/2007,15:40:00,38260,38410,38230,38355,1091
19/12/2007,16:00:00,38350,38395,38265,38280,1243
19/12/2007,16:20:00,38285,38315,38230,38300,767
19/12/2007,16:40:00,38305,38320,38160,38175,1573
19/12/2007,17:00:00,38170,38180,38075,38085,1124
19/12/2007,17:20:00,38080,38090,37970,37995,2651
20/12/2007,09:00:00,38100,38155,38015,38055,890
20/12/2007,09:20:00,38055,38225,38030,38190,935
20/12/2007,09:40:00,38195,38205,38105,38130,684
20/12/2007,10:00:00,38130,38150,38100,38125,825
20/12/2007,10:20:00,38130,38130,38080,38100,419
20/12/2007,10:40:00,38095,38115,38080,38105,461
20/12/2007,11:00:00,38110,38130,38060,38075,512
20/12/2007,11:20:00,38080,38120,38070,38105,392
20/12/2007,11:40:00,38100,38145,38095,38140,428
20/12/2007,12:00:00,38135,38140,38100,38115,296
20/12/2007,12:20:00,38110,38115,38065,38100,453
20/12/2007,12:40:00,38100,38145,38090,38140,233
20/12/2007,13:00:00,38140,38150,38105,38125,222
20/12/2007,13:20:00,38120,38125,38080,38100,205
20/12/2007,13:40:00,38100,38115,38070,38090,293
20/12/2007,14:00:00,38090,38165,38090,38150,1687
20/12/2007,14:20:00,38150,38180,38105,38140,1908
20/12/2007,14:40:00,38145,38200,38145,38165,536
20/12/2007,15:00:00,38170,38215,38155,38170,417
20/12/2007,15:20:00,38170,38190,38145,38170,426
20/12/2007,15:40:00,38165,38205,38100,38105,654
20/12/2007,16:00:00,38105,38125,37965,37975,1581
20/12/2007,16:20:00,37970,38025,37940,37945,886
20/12/2007,16:40:00,37945,37995,37880,37910,937
20/12/2007,17:00:00,37900,37980,37895,37940,865
20/12/2007,17:20:00,37935,38050,37885,38005,1209
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/10/2007,09:00:00,39480,39505,39300,39385,2491
22/10/2007,09:30:00,39395,39400,39325,39395,1128
22/10/2007,10:00:00,39395,39440,39355,39400,943
22/10/2007,10:30:00,39400,39410,39340,39345,471
22/10/2007,11:00:00,39350,39375,39335,39375,512
22/10/2007,11:30:00,39380,39395,39335,39360,370
22/10/2007,12:00:00,39355,39370,39320,39360,304
22/10/2007,12:30:00,39360,39370,39215,39250,905
22/10/2007,13:00:00,39250,39270,39235,39235,289
22/10/2007,13:30:00,39230,39240,39185,39205,455
22/10/2007,14:00:00,39215,39405,39215,39355,744
22/10/2007,14:30:00,39360,39395,39340,39375,513
22/10/2007,15:00:00,39365,39370,39260,39285,605
22/10/2007,15:30:00,39290,39515,39255,39470,1456
22/10/2007,16:00:00,39470,39550,39415,39515,1273
22/10/2007,16:30:00,39515,39530,39320,39380,1083
22/10/2007,17:00:00,39380,39420,39340,39420,1094
22/10/2007,17:30:00,39415,39435,39365,39375,461
23/10/2007,09:00:00,39450,39680,39450,39640,1654
23/10/2007,09:30:00,39645,39650,39595,39640,660
23/10/2007,10:00:00,39645,39685,39580,39645,727
23/10/2007,10:30:00,39650,39665,39625,39625,365
23/10/2007,11:00:00,39625,39645,39590,39600,342
23/10/2007,11:30:00,39605,39660,39605,39655,226
23/10/2007,12:00:00,39655,39720,39655,39715,367
23/10/2007,12:30:00,39715,39790,39700,39770,521
23/10/2007,13:00:00,39765,39770,39640,39650,433
23/10/2007,13:30:00,39650,39710,39640,39690,227
23/10/2007,14:00:00,39695,39770,39695,39765,377
23/10/2007,14:30:00,39770,39790,39720,39745,360
23/10/2007,15:00:00,39745,39790,39730,39735,382
23/10/2007,15:30:00,39735,39770,39625,39650,1078
23/10/2007,16:00:00,39650,39745,39640,39735,747
23/10/2007,16:30:00,39735,39790,39645,39650,997
23/10/2007,17:00:00,39650,39675,39580,39600,1188
23/10/2007,17:30:00,39600,39610,39565,39600,300
24/10/2007,09:00:00,39690,39750,39510,39550,1608
24/10/2007,09:30:00,39550,39670,39550,39610,945
24/10/2007,10:00:00,39610,39705,39595,39630,643
24/10/2007,10:30:00,39620,39685,39620,39660,436
24/10/2007,11:00:00,39655,39705,39645,39660,513
24/10/2007,11:30:00,39660,39665,39585,39665,538
24/10/2007,12:00:00,39670,39720,39650,39660,432
24/10/2007,12:30:00,39655,39655,39595,39625,368
24/10/2007,13:00:00,39620,39620,39480,39485,830
24/10/2007,13:30:00,39490,39575,39435,39565,1236
24/10/2007,14:00:00,39565,39615,39505,39595,507
24/10/2007,14:30:00,39600,39660,39575,39645,525
24/10/2007,15:00:00,39645,39730,39640,39685,879
24/10/2007,15:30:00,39680,39825,39645,39795,1276
24/10/2007,16:00:00,39785,39785,39665,39730,1007
24/10/2007,16:30:00,39730,39770,39585,39610,1118
24/10/2007,17:00:00,39610,39610,39325,39440,2562
24/10/2007,17:30:00,39440,39495,39415,39465,409
25/10/2007,09:00:00,39685,39740,39580,39725,1777
25/10/2007,09:30:00,39725,39790,39705,39725,1210
25/10/2007,10:00:00,39730,39780,39720,39760,730
25/10/2007,10:30:00,39765,39865,39740,39815,792
25/10/2007,11:00:00,39820,39885,39810,39860,774
25/10/2007,11:30:00,39850,39955,39850,39950,913
25/10/2007,12:00:00,39950,40005,39935,39970,832
25/10/2007,12:30:00,39980,40080,39965,40065,909
25/10/2007,13:00:00,40070,40200,40060,40170,955
25/10/2007,13:30:00,40165,40175,40095,40115,488
25/10/2007,14:00:00,40115,40120,40035,40095,643
25/10/2007,14:30:00,40090,40090,40010,40040,877
25/10/2007,15:00:00,40040,40055,39945,39955,549
25/10/2007,15:30:00,39950,39985,39830,39830,901
25/10/2007,16:00:00,39840,40045,39840,40040,1675
25/10/2007,16:30:00,40040,40045,39925,39980,1095
25/10/2007,17:00:00,39980,39995,39835,39925,1308
25/10/2007,17:30:00,39925,39985,39865,39865,456
26/10/2007,09:00:00,40050,40050,39835,39860,1747
26/10/2007,09:30:00,39855,39885,39740,39785,1031
26/10/2007,10:00:00,39780,39795,39670,39740,862
26/10/2007,10:30:00,39745,39750,39700,39705,420
26/10/2007,11:00:00,39705,39790,39690,39780,524
26/10/2007,11:30:00,39785,39815,39755,39790,475
26/10/2007,12:00:00,39790,39820,39750,39820,362
26/10/2007,12:30:00,39820,39860,39775,39830,463
26/10/2007,13:00:00,39835,39855,39800,39830,176
26/10/2007,13:30:00,39830,39845,39765,39800,323
26/10/2007,14:00:00,39805,40040,39765,40000,1400
26/10/2007,14:30:00,40000,40030,39915,40005,619
26/10/2007,15:00:00,40010,40170,40000,40155,1068
26/10/2007,15:30:00,40160,40195,40125,40135,2105
26/10/2007,16:00:00,40140,40225,40050,40195,1521
26/10/2007,16:30:00,40200,40240,40155,40220,756
26/10/2007,17:00:00,40225,40265,40165,40190,883
26/10/2007,17:30:00,40175,40210,40165,40190,298
29/10/2007,09:00:00,40390,40520,40390,40510,1318
29/10/2007,09:30:00,40505,40550,40465,40520,790
29/10/2007,10:00:00,40515,40515,40465,40480,395
29/10/2007,10:30:00,40480,40505,40465,40480,444
29/10/2007,11:00:00,40475,40510,40470,40470,280
29/10/2007,11:30:00,40465,40510,40420,40480,495
29/10/2007,12:00:00,40475,40480,40435,40460,252
29/10/2007,12:30:00,40450,40480,40445,40450,142
29/10/2007,13:00:00,40450,40470,40445,40455,141
29/10/2007,13:30:00,40460,40465,40425,40425,124
29/10/2007,14:00:00,40420,40420,40355,40380,550
29/10/2007,14:30:00,40385,40420,40370,40380,738
29/10/2007,15:00:00,40380,40380,40285,40320,920
29/10/2007,15:30:00,40325,40330,40250,40290,765
29/10/2007,16:00:00,40290,40300,40235,40255,635
29/10/2007,16:30:00,40250,40260,40210,40225,455
29/10/2007,17:00:00,40220,40355,40215,40325,1150
29/10/2007,17:30:00,40325,40350,40320,40325,247
30/10/2007,09:00:00,40280,40295,40200,40205,804
30/10/2007,09:30:00,40205,40360,40205,40355,584
30/10/2007,10:00:00,40350,40390,40320,40385,553
30/10/2007,10:30:00,40385,40395,40305,40310,439
30/10/2007,11:00:00,40305,40355,40295,40325,385
30/10/2007,11:30:00,40320,40320,40240,40245,462
30/10/2007,12:00:00,40250,40280,40235,40260,324
30/10/2007,12:30:00,40260,40305,40255,40290,137
30/10/2007,13:00:00,40290,40310,40280,40290,89
30/10/2007,13:30:00,40295,40295,40230,40235,176
30/10/2007,14:00:00,40235,40250,40215,40230,260
30/10/2007,14:30:00,40230,40310,40230,40265,467
30/10/2007,15:00:00,40260,40280,40170,40240,878
30/10/2007,15:30:00,40235,40365,40220,40355,761
30/10/2007,16:00:00,40360,40380,40305,40340,909
30/10/2007,16:30:00,40340,40365,40335,40350,633
30/10/2007,17:00:00,40350,40365,40290,40325,683
30/10/2007,17:30:00,40325,40340,40305,40315,234
31/10/2007,09:00:00,40350,40395,40285,40355,920
31/10/2007,09:30:00,40350,40365,40305,40355,412
31/10/2007,10:00:00,40360,40375,40335,40370,214
31/10/2007,10:30:00,40375,40475,40375,40440,871
31/10/2007,11:00:00,40440,40570,40420,40560,888
31/10/2007,11:30:00,40560,40585,40520,40560,602
31/10/2007,12:00:00,40560,40650,40550,40630,872
31/10/2007,12:30:00,40625,40625,40530,40550,397
31/10/2007,13:00:00,40555,40605,40540,40585,305
31/10/2007,13:30:00,40585,40615,40500,40580,629
31/10/2007,14:00:00,40575,40585,40505,40565,297
31/10/2007,14:30:00,40565,40565,40435,40460,766
31/10/2007,15:00:00,40460,40545,40460,40535,858
31/10/2007,15:30:00,40535,40565,40505,40535,421
31/10/2007,16:00:00,40540,40550,40485,40525,550
31/10/2007,16:30:00,40515,40585,40515,40575,640
31/10/2007,17:00:00,40580,40690,40570,40660,1468
31/10/2007,17:30:00,40670,40730,40645,40710,723
01/11/2007,09:00:00,40685,40745,40575,40580,1215
01/11/2007,09:30:00,40585,40585,40475,40505,786
01/11/2007,10:00:00,40505,40505,40355,40445,919
01/11/2007,10:30:00,40440,40440,40325,40395,474
01/11/2007,11:00:00,40395,40400,40345,40350,271
01/11/2007,11:30:00,40345,40355,40285,40355,580
01/11/2007,12:00:00,40360,40370,40300,40305,527
01/11/2007,12:30:00,40300,40300,40220,40235,549
01/11/2007,13:00:00,40240,40250,40085,40140,784
01/11/2007,13:30:00,40145,40170,39855,39915,1913
01/11/2007,14:00:00,39900,39975,39840,39885,967
01/11/2007,14:30:00,39890,39910,39670,39805,2109
01/11/2007,15:00:00,39800,39875,39735,39820,1658
01/11/2007,15:30:00,39825,39920,39795,39885,1002
01/11/2007,16:00:00,39890,39890,39750,39855,840
01/11/2007,16:30:00,39860,39860,39720,39780,877
01/11/2007,17:00:00,39780,39850,39765,39845,1049
01/11/2007,17:30:00,39850,39910,39835,39870,391
02/11/2007,09:00:00,39550,39655,39515,39595,1574
02/11/2007,09:30:00,39600,39755,39590,39740,797
02/11/2007,10:00:00,39735,39740,39610,39740,796
02/11/2007,10:30:00,39740,39760,39640,39685,606
02/11/2007,11:00:00,39695,39715,39630,39650,368
02/11/2007,11:30:00,39650,39680,39630,39670,228
02/11/2007,12:00:00,39670,39690,39650,39665,261
02/11/2007,12:30:00,39665,39780,39665,39755,334
02/11/2007,13:00:00,39765,39845,39760,39805,599
02/11/2007,13:30:00,39800,39960,39785,39935,1719
02/11/2007,14:00:00,39930,39990,39910,39920,475
02/11/2007,14:30:00,39920,39920,39715,39780,1140
02/11/2007,15:00:00,39770,39820,39665,39820,1471
02/11/2007,15:30:00,39820,39855,39765,39820,729
02/11/2007,16:00:00,39815,39840,39700,39700,640
02/11/2007,16:30:00,39705,39795,39675,39775,924
02/11/2007,17:00:00,39780,39920,39760,39845,1530
02/11/2007,17:30:00,39845,39870,39815,39840,275
05/11/2007,09:00:00,39565,39670,39530,39620,1203
05/11/2007,09:30:00,39620,39695,39610,39675,553
05/11/2007,10:00:00,39675,39735,39620,39715,704
05/11/2007,10:30:00,39715,39720,39615,39640,621
05/11/2007,11:00:00,39635,39635,39500,39535,812
05/11/2007,11:30:00,39530,39545,39445,39475,794
05/11/2007,12:00:00,39475,39510,39445,39485,392
05/11/2007,12:30:00,39490,39500,39445,39455,183
05/11/2007,13:00:00,39450,39530,39450,39520,463
05/11/2007,13:30:00,39520,39565,39490,39505,407
05/11/2007,14:00:00,39490,39500,39420,39440,467
05/11/2007,14:30:00,39435,39475,39395,39475,774
05/11/2007,15:00:00,39475,39490,39420,39445,381
05/11/2007,15:30:00,39440,39565,39435,39555,1008
05/11/2007,16:00:00,39560,39685,39560,39605,1911
05/11/2007,16:30:00,39610,39700,39605,39625,1105
05/11/2007,17:00:00,39630,39700,39560,39580,969
05/11/2007,17:30:00,39580,39590,39570,39580,265
06/11/2007,09:00:00,39730,39780,39715,39760,1107
06/11/2007,09:30:00,39750,39845,39740,39830,834
06/11/2007,10:00:00,39825,39845,39785,39800,476
06/11/2007,10:30:00,39795,39800,39700,39705,542
06/11/2007,11:00:00,39705,39705,39575,39620,882
06/11/2007,11:30:00,39620,39645,39540,39555,486
06/11/2007,12:00:00,39555,39605,39530,39585,407
06/11/2007,12:30:00,39585,39650,39565,39645,269
06/11/2007,13:00:00,39645,39660,39595,39595,305
06/11/2007,13:30:00,39590,39620,39540,39615,305
06/11/2007,14:00:00,39615,39690,39590,39680,367
06/11/2007,14:30:00,39685,39720,39640,39655,630
06/11/2007,15:00:00,39655,39685,39615,39625,252
06/11/2007,15:30:00,39630,39650,39540,39575,958
06/11/2007,16:00:00,39570,39610,39505,39535,1140
06/11/2007,16:30:00,39540,39555,39430,39485,1277
06/11/2007,17:00:00,39490,39565,39470,39550,834
06/11/2007,17:30:00,39560,39570,39485,39505,758
07/11/2007,09:00:00,39660,39800,39645,39725,1028
07/11/2007,09:30:00,39730,39745,39610,39655,864
07/11/2007,10:00:00,39650,39715,39530,39580,959
07/11/2007,10:30:00,39575,39575,39000,39325,2689
07/11/2007,11:00:00,39335,39345,39190,39310,1776
07/11/2007,11:30:00,39310,39365,39270,39340,670
07/11/2007,12:00:00,39350,39355,39225,39225,575
07/11/2007,12:30:00,39225,39315,39195,39230,644
07/11/2007,13:00:00,39225,39310,39205,39290,501
07/11/2007,13:30:00,39300,39305,39225,39245,178
07/11/2007,14:00:00,39245,39255,39165,39215,579
07/11/2007,14:30:00,39225,39335,39220,39330,586
07/11/2007,15:00:00,39335,39385,39295,39345,716
07/11/2007,15:30:00,39345,39390,39325,39360,699
07/11/2007,16:00:00,39360,39480,39345,39400,1078
07/11/2007,16:30:00,39400,39430,39310,39370,985
07/11/2007,17:00:00,39365,39405,39295,39405,939
07/11/2007,17:30:00,39405,39450,39395,39440,322
08/11/2007,09:00:00,38880,38995,38790,38890,1840
08/11/2007,09:30:00,38895,38990,38870,38980,1318
08/11/2007,10:00:00,38980,38980,38825,38920,1082
08/11/2007,10:30:00,38920,39055,38880,39035,1167
08/11/2007,11:00:00,39040,39040,38910,38925,764
08/11/2007,11:30:00,38925,38975,38825,38950,1081
08/11/2007,12:00:00,38945,39005,38845,38870,1013
08/11/2007,12:30:00,38870,39015,38860,38975,981
08/11/2007,13:00:00,38980,38980,38870,38950,892
08/11/2007,13:30:00,38945,38985,38915,38920,602
08/11/2007,14:00:00,38935,38945,38875,38880,384
08/11/2007,14:30:00,38890,38950,38795,38950,1095
08/11/2007,15:00:00,38950,38975,38895,38970,416
08/11/2007,15:30:00,38965,38975,38740,38890,1243
08/11/2007,16:00:00,38885,38895,38650,38740,1976
08/11/2007,16:30:00,38745,38750,38660,38735,759
08/11/2007,17:00:00,38785,38800,38625,38635,1687
08/11/2007,17:30:00,38630,38655,38605,38630,500
09/11/2007,09:00:00,38720,38750,38610,38720,1420
09/11/2007,09:30:00,38725,38770,38530,38540,1567
09/11/2007,10:00:00,38535,38630,38525,38625,805
09/11/2007,10:30:00,38625,38635,38475,38525,1020
09/11/2007,11:00:00,38525,38530,38440,38475,822
09/11/2007,11:30:00,38475,38505,38340,38360,1448
09/11/2007,12:00:00,38360,38370,38155,38170,2016
09/11/2007,12:30:00,38170,38175,37850,37995,2843
09/11/2007,13:00:00,37995,38185,37950,38055,1812
09/11/2007,13:30:00,38050,38085,37955,38080,858
09/11/2007,14:00:00,38080,38210,38075,38095,852
09/11/2007,14:30:00,38085,38175,38010,38140,1026
09/11/2007,15:00:00,38145,38150,38015,38015,619
09/11/2007,15:30:00,38015,38070,37890,37945,2178
09/11/2007,16:00:00,37940,38160,37855,38115,2371
09/11/2007,16:30:00,38110,38210,37890,37945,1939
09/11/2007,17:00:00,37935,37985,37765,37900,2612
09/11/2007,17:30:00,37930,37940,37805,37845,484
12/11/2007,09:00:00,37655,37910,37555,37905,1883
12/11/2007,09:30:00,37905,38000,37865,37960,1272
12/11/2007,10:00:00,37960,38160,37950,38160,1681
12/11/2007,10:30:00,38155,38220,38140,38175,1107
12/11/2007,11:00:00,38170,38285,38155,38240,1198
12/11/2007,11:30:00,38235,38235,38035,38055,1007
12/11/2007,12:00:00,38060,38090,37965,38075,736
12/11/2007,12:30:00,38075,38115,38035,38055,343
12/11/2007,13:00:00,38050,38120,37800,37975,1099
12/11/2007,13:30:00,37975,38085,37960,38035,982
12/11/2007,14:00:00,38040,38075,37990,38030,438
12/11/2007,14:30:00,38030,38100,38025,38090,456
12/11/2007,15:00:00,38090,38090,38000,38040,312
12/11/2007,15:30:00,38035,38105,37975,38000,1379
12/11/2007,16:00:00,38000,38075,37935,38065,1399
12/11/2007,16:30:00,38070,38180,38000,38175,1373
12/11/2007,17:00:00,38170,38330,38145,38270,1650
12/11/2007,17:30:00,38260,38270,38210,38230,259
13/11/2007,09:00:00,38025,38100,37925,37980,1411
13/11/2007,09:30:00,37975,38010,37885,37925,770
13/11/2007,10:00:00,37920,38080,37910,38050,971
13/11/2007,10:30:00,38050,38105,38010,38085,768
13/11/2007,11:00:00,38080,38095,38020,38085,447
13/11/2007,11:30:00,38080,38215,38075,38200,862
13/11/2007,12:00:00,38200,38340,38200,38335,1263
13/11/2007,12:30:00,38335,38360,38155,38170,989
13/11/2007,13:00:00,38165,38205,38140,38180,438
13/11/2007,13:30:00,38175,38240,38170,38195,280
13/11/2007,14:00:00,38195,38235,38175,38220,262
13/11/2007,14:30:00,38215,38300,38200,38285,386
13/11/2007,15:00:00,38285,38395,38285,38365,1274
13/11/2007,15:30:00,38350,38425,38285,38335,1004
13/11/2007,16:00:00,38335,38425,38320,38405,939
13/11/2007,16:30:00,38405,38440,38335,38405,783
13/11/2007,17:00:00,38415,38515,38390,38500,1575
13/11/2007,17:30:00,38500,38500,38415,38425,385
14/11/2007,09:00:00,38715,38945,38715,38845,2313
14/11/2007,09:30:00,38845,38880,38780,38800,1224
14/11/2007,10:00:00,38800,38810,38740,38775,728
14/11/2007,10:30:00,38770,38855,38770,38815,681
14/11/2007,11:00:00,38820,38870,38790,38795,563
14/11/2007,11:30:00,38800,38880,38790,38850,361
14/11/2007,12:00:00,38845,38870,38780,38790,844
14/11/2007,12:30:00,38795,38800,38630,38640,1015
14/11/2007,13:00:00,38630,38645,38490,38635,1299
14/11/2007,13:30:00,38630,38630,38575,38630,503
14/11/2007,14:00:00,38620,38690,38545,38685,629
14/11/2007,14:30:00,38695,38820,38685,38785,1916
14/11/2007,15:00:00,38785,38845,38725,38775,713
14/11/2007,15:30:00,38775,38805,38635,38665,1060
14/11/2007,16:00:00,38655,38685,38590,38660,1343
14/11/2007,16:30:00,38655,38750,38605,38680,843
14/11/2007,17:00:00,38685,38690,38570,38635,1180
14/11/2007,17:30:00,38630,38685,38630,38675,302
15/11/2007,09:00:00,38560,38770,38560,38650,941
15/11/2007,09:30:00,38655,38690,38480,38540,1058
15/11/2007,10:00:00,38540,38570,38460,38490,1260
15/11/2007,10:30:00,38500,38580,38485,38565,548
15/11/2007,11:00:00,38565,38610,38450,38515,906
15/11/2007,11:30:00,38520,38565,38460,38475,645
15/11/2007,12:00:00,38465,38490,38390,38465,673
15/11/2007,12:30:00,38465,38480,38400,38405,299
15/11/2007,13:00:00,38410,38460,38400,38445,436
15/11/2007,13:30:00,38450,38540,38440,38490,456
15/11/2007,14:00:00,38495,38555,38485,38545,456
15/11/2007,14:30:00,38550,38635,38415,38470,1572
15/11/2007,15:00:00,38470,38515,38435,38505,482
15/11/2007,15:30:00,38510,38545,38430,38480,1068
15/11/2007,16:00:00,38475,38540,38425,38485,1199
15/11/2007,16:30:00,38485,38530,38430,38490,886
15/11/2007,17:00:00,38495,38555,38460,38515,1107
15/11/2007,17:30:00,38525,38535,38500,38535,346
16/11/2007,09:00:00,38535,38535,38305,38515,1612
16/11/2007,09:30:00,38515,38525,38375,38405,901
16/11/2007,10:00:00,38405,38485,38400,38440,648
16/11/2007,10:30:00,38440,38605,38415,38605,1307
16/11/2007,11:00:00,38595,38600,38425,38445,1246
16/11/2007,11:30:00,38445,38585,38380,38565,1329
16/11/2007,12:00:00,38560,38675,38500,38595,1317
16/11/2007,12:30:00,38590,38600,38525,38555,464
16/11/2007,13:00:00,38550,38630,38515,38625,556
16/11/2007,13:30:00,38630,38635,38555,38610,214
16/11/2007,14:00:00,38610,38650,38580,38625,610
16/11/2007,14:30:00,38615,38765,38610,38730,1004
16/11/2007,15:00:00,38725,38730,38650,38705,885
16/11/2007,15:30:00,38700,38710,38605,38605,1236
16/11/2007,16:00:00,38605,38650,38465,38480,1756
16/11/2007,16:30:00,38475,38570,38385,38525,1558
16/11/2007,17:00:00,38530,38635,38530,38560,1390
16/11/2007,17:30:00,38560,38590,38545,38580,342
19/11/2007,09:00:00,38720,38745,38580,38745,935
19/11/2007,09:30:00,38750,38770,38660,38660,1030
19/11/2007,10:00:00,38660,38680,38435,38440,1075
19/11/2007,10:30:00,38440,38455,38340,38410,1425
19/11/2007,11:00:00,38405,38410,38315,38380,669
19/11/2007,11:30:00,38385,38385,38275,38285,771
19/11/2007,12:00:00,38280,38290,38025,38050,1980
19/11/2007,12:30:00,38055,38155,38050,38115,884
19/11/2007,13:00:00,38110,38155,38035,38055,590
19/11/2007,13:30:00,38055,38155,38015,38105,484
19/11/2007,14:00:00,38105,38105,37990,38025,619
19/11/2007,14:30:00,38035,38075,38010,38060,365
19/11/2007,15:00:00,38050,38055,37985,38050,574
19/11/2007,15:30:00,38050,38055,37905,37980,1542
19/11/2007,16:00:00,37980,38025,37935,37985,1847
19/11/2007,16:30:00,37980,37980,37800,37820,1744
19/11/2007,17:00:00,37820,37850,37660,37800,2252
19/11/2007,17:30:00,37805,37875,37775,37820,554
20/11/2007,09:00:00,38115,38170,37975,38045,1876
20/11/2007,09:30:00,38040,38045,37820,37875,2000
20/11/2007,10:00:00,37870,37960,37640,37940,2598
20/11/2007,10:30:00,37940,38080,37915,38050,1376
20/11/2007,11:00:00,38060,38080,37875,38005,1193
20/11/2007,11:30:00,38000,38090,37965,37995,788
20/11/2007,12:00:00,38000,38065,37980,38010,665
20/11/2007,12:30:00,38005,38160,38000,38100,893
20/11/2007,13:00:00,38105,38120,38025,38085,448
20/11/2007,13:30:00,38080,38080,37910,38020,787
20/11/2007,14:00:00,38025,38115,38005,38085,619
20/11/2007,14:30:00,38090,38145,37910,38000,1163
20/11/2007,15:00:00,38000,38070,37945,37950,670
20/11/2007,15:30:00,37950,38135,37930,38085,1542
20/11/2007,16:00:00,38085,38190,37980,38040,1930
20/11/2007,16:30:00,38040,38125,37995,38095,1475
20/11/2007,17:00:00,38100,38150,38065,38095,1204
20/11/2007,17:30:00,38095,38120,38005,38050,471
21/11/2007,09:00:00,37780,37800,37670,37735,1460
21/11/2007,09:30:00,37745,37890,37715,37825,1374
21/11/2007,10:00:00,37830,37850,37640,37640,1239
21/11/2007,10:30:00,37640,37740,37570,37610,1523
21/11/2007,11:00:00,37615,37690,37395,37465,2101
21/11/2007,11:30:00,37465,37580,37460,37495,840
21/11/2007,12:00:00,37490,37560,37425,37545,1306
21/11/2007,12:30:00,37540,37545,37470,37515,306
21/11/2007,13:00:00,37520,37575,37500,37510,350
21/11/2007,13:30:00,37505,37530,37450,37465,500
21/11/2007,14:00:00,37460,37555,37460,37500,352
21/11/2007,14:30:00,37500,37755,37500,37715,1374
21/11/2007,15:00:00,37715,37735,37625,37660,1248
21/11/2007,15:30:00,37660,37710,37550,37700,1248
21/11/2007,16:00:00,37690,37720,37555,37605,1259
21/11/2007,16:30:00,37605,37635,37400,37440,1958
21/11/2007,17:00:00,37435,37545,37330,37500,2168
21/11/2007,17:30:00,37500,37600,37500,37595,823
22/11/2007,09:00:00,37600,37730,37540,37585,916
22/11/2007,09:30:00,37590,37595,37380,37450,1188
22/11/2007,10:00:00,37455,37510,37405,37435,587
22/11/2007,10:30:00,37435,37515,37430,37470,528
22/11/2007,11:00:00,37470,37585,37455,37580,806
22/11/2007,11:30:00,37585,37585,37460,37485,576
22/11/2007,12:00:00,37485,37580,37485,37545,281
22/11/2007,12:30:00,37545,37580,37515,37535,181
22/11/2007,13:00:00,37535,37555,37515,37515,660
22/11/2007,13:30:00,37510,37615,37505,37600,244
22/11/2007,14:00:00,37600,37610,37580,37580,183
22/11/2007,14:30:00,37585,37645,37580,37620,264
22/11/2007,15:00:00,37620,37710,37620,37665,364
22/11/2007,15:30:00,37665,37685,37625,37630,783
22/11/2007,16:00:00,37635,37650,37585,37650,277
22/11/2007,16:30:00,37640,37640,37490,37555,503
22/11/2007,17:00:00,37555,37595,37520,37540,676
22/11/2007,17:30:00,37545,37615,37535,37615,231
23/11/2007,09:00:00,37560,37760,37560,37755,1116
23/11/2007,09:30:00,37755,37840,37720,37770,1087
23/11/2007,10:00:00,37765,37835,37740,37755,633
23/11/2007,10:30:00,37755,37820,37705,37785,677
23/11/2007,11:00:00,37780,37880,37765,37845,778
23/11/2007,11:30:00,37845,37865,37810,37825,522
23/11/2007,12:00:00,37820,37850,37820,37850,242
23/11/2007,12:30:00,37845,37885,37820,37835,279
23/11/2007,13:00:00,37840,37845,37820,37835,73
23/11/2007,13:30:00,37835,37910,37815,37905,224
23/11/2007,14:00:00,37905,37960,37860,37960,745
23/11/2007,14:30:00,37960,38000,37925,37975,814
23/11/2007,15:00:00,37980,38020,37945,37970,778
23/11/2007,15:30:00,37970,38030,37960,37980,966
23/11/2007,16:00:00,37980,38045,37955,37995,750
23/11/2007,16:30:00,37990,38150,37985,38145,1068
23/11/2007,17:00:00,38145,38185,38125,38170,1107
23/11/2007,17:30:00,38170,38175,38110,38130,462
26/11/2007,09:00:00,38360,38430,38300,38375,1419
26/11/2007,09:30:00,38375,38520,38350,38450,1100
26/11/2007,10:00:00,38450,38495,38340,38360,840
26/11/2007,10:30:00,38360,38365,38280,38310,856
26/11/2007,11:00:00,38305,38310,38225,38305,759
26/11/2007,11:30:00,38310,38350,38285,38290,330
26/11/2007,12:00:00,38295,38345,38260,38260,345
26/11/2007,12:30:00,38260,38300,38235,38280,212
26/11/2007,13:00:00,38280,38285,38200,38215,282
26/11/2007,13:30:00,38210,38240,38120,38140,736
26/11/2007,14:00:00,38140,38160,38075,38085,636
26/11/2007,14:30:00,38090,38095,37905,37960,1284
26/11/2007,15:00:00,37960,38025,37930,38000,764
26/11/2007,15:30:00,38000,38140,37850,38135,1747
26/11/2007,16:00:00,38135,38150,37935,37940,1193
26/11/2007,16:30:00,37940,38005,37840,37850,1420
26/11/2007,17:00:00,37850,37995,37815,37875,1319
26/11/2007,17:30:00,37875,37890,37850,37860,325
27/11/2007,09:00:00,37620,37845,37615,37780,1788
27/11/2007,09:30:00,37780,37800,37690,37760,781
27/11/2007,10:00:00,37750,37950,37725,37945,1430
27/11/2007,10:30:00,37940,37995,37920,37945,985
27/11/2007,11:00:00,37955,37980,37820,37845,950
27/11/2007,11:30:00,37850,37915,37830,37875,443
27/11/2007,12:00:00,37875,37900,37810,37860,395
27/11/2007,12:30:00,37860,37865,37760,37765,418
27/11/2007,13:00:00,37765,37820,37720,37740,592
27/11/2007,13:30:00,37750,37750,37580,37600,1160
27/11/2007,14:00:00,37605,37655,37495,37605,1424
27/11/2007,14:30:00,37615,37645,37560,37630,759
27/11/2007,15:00:00,37620,37680,37600,37670,536
27/11/2007,15:30:00,37670,37790,37620,37780,1700
27/11/2007,16:00:00,37765,37780,37555,37690,1701
27/11/2007,16:30:00,37680,37870,37670,37835,1496
27/11/2007,17:00:00,37830,37860,37775,37840,1091
27/11/2007,17:30:00,37840,37930,37835,37925,401
28/11/2007,09:00:00,37970,38010,37880,37930,1313
28/11/2007,09:30:00,37930,37930,37730,37770,1476
28/11/2007,10:00:00,37765,37830,37630,37665,1384
28/11/2007,10:30:00,37665,37700,37560,37655,1181
28/11/2007,11:00:00,37660,37825,37650,37790,1176
28/11/2007,11:30:00,37790,37970,37755,37970,1172
28/11/2007,12:00:00,37970,38035,37935,38010,1335
28/11/2007,12:30:00,38015,38115,38010,38055,1063
28/11/2007,13:00:00,38060,38185,38030,38150,825
28/11/2007,13:30:00,38155,38190,38090,38120,497
28/11/2007,14:00:00,38125,38260,38115,38205,1312
28/11/2007,14:30:00,38185,38250,38125,38225,1382
28/11/2007,15:00:00,38225,38235,38145,38185,467
28/11/2007,15:30:00,38180,38350,38170,38350,1437
28/11/2007,16:00:00,38350,38475,38285,38470,1720
28/11/2007,16:30:00,38475,38650,38465,38615,2354
28/11/2007,17:00:00,38615,38635,38550,38590,1522
28/11/2007,17:30:00,38585,38640,38585,38615,412
29/11/2007,09:00:00,38820,38890,38720,38775,1775
29/11/2007,09:30:00,38775,38915,38710,38875,1677
29/11/2007,10:00:00,38875,38940,38835,38850,1126
29/11/2007,10:30:00,38850,38870,38610,38630,1546
29/11/2007,11:00:00,38630,38745,38565,38690,1414
29/11/2007,11:30:00,38690,38725,38550,38680,963
29/11/2007,12:00:00,38675,38695,38465,38520,985
29/11/2007,12:30:00,38520,38625,38505,38525,447
29/11/2007,13:00:00,38525,38550,38445,38445,772
29/11/2007,13:30:00,38450,38665,38430,38585,803
29/11/2007,14:00:00,38585,38585,38515,38525,369
29/11/2007,14:30:00,38505,38665,38495,38640,868
29/11/2007,15:00:00,38640,38645,38560,38560,591
29/11/2007,15:30:00,38575,38700,38535,38655,1294
29/11/2007,16:00:00,38660,38695,38560,38665,1265
29/11/2007,16:30:00,38670,38725,38625,38685,956
29/11/2007,17:00:00,38680,38775,38670,38760,1223
29/11/2007,17:30:00,38745,38820,38735,38790,310
30/11/2007,09:00:00,38925,38925,38750,38820,1310
30/11/2007,09:30:00,38820,38910,38770,38890,1119
30/11/2007,10:00:00,38895,38970,38855,38895,1326
30/11/2007,10:30:00,38895,38950,38860,38890,834
30/11/2007,11:00:00,38890,38990,38890,38975,715
30/11/2007,11:30:00,38975,38980,38880,38895,633
30/11/2007,12:00:00,38895,38955,38880,38935,560
30/11/2007,12:30:00,38935,38980,38855,38950,619
30/11/2007,13:00:00,38955,39090,38935,39070,953
30/11/2007,13:30:00,39085,39165,39065,39085,1094
30/11/2007,14:00:00,39085,39110,39035,39075,647
30/11/2007,14:30:00,39060,39100,39005,39070,785
30/11/2007,15:00:00,39060,39200,39060,39165,938
30/11/2007,15:30:00,39175,39180,39070,39100,972
30/11/2007,16:00:00,39095,39165,39055,39145,1224
30/11/2007,16:30:00,39150,39210,39090,39140,1165
30/11/2007,17:00:00,39135,39150,38980,39075,2166
30/11/2007,17:30:00,39080,39120,38930,38930,572
03/12/2007,09:00:00,39010,39185,38900,39170,1368
03/12/2007,09:30:00,39180,39215,39015,39020,1214
03/12/2007,10:00:00,39025,39110,38980,39000,856
03/12/2007,10:30:00,39005,39030,38930,39025,913
03/12/2007,11:00:00,39025,39075,38990,39025,488
03/12/2007,11:30:00,39020,39120,38995,39090,379
03/12/2007,12:00:00,39095,39150,39050,39115,574
03/12/2007,12:30:00,39115,39125,39025,39040,365
03/12/2007,13:00:00,39035,39085,39010,39050,302
03/12/2007,13:30:00,39050,39055,39010,39025,175
03/12/2007,14:00:00,39030,39080,39015,39020,294
03/12/2007,14:30:00,39035,39060,38960,39050,668
03/12/2007,15:00:00,39045,39065,38965,38995,417
03/12/2007,15:30:00,38990,39020,38910,38950,1033
03/12/2007,16:00:00,38930,38995,38855,38890,1339
03/12/2007,16:30:00,38890,39000,38885,38925,915
03/12/2007,17:00:00,38935,38970,38820,38970,1076
03/12/2007,17:30:00,38970,39025,38930,38950,373
04/12/2007,09:00:00,38920,38970,38785,38840,1247
04/12/2007,09:30:00,38840,38855,38685,38690,1186
04/12/2007,10:00:00,38685,38785,38660,38760,1051
04/12/2007,10:30:00,38755,38785,38680,38730,524
04/12/2007,11:00:00,38725,38725,38595,38635,891
04/12/2007,11:30:00,38635,38660,38570,38615,848
04/12/2007,12:00:00,38615,38625,38560,38585,402
04/12/2007,12:30:00,38580,38610,38560,38590,349
04/12/2007,13:00:00,38590,38610,38545,38590,469
04/12/2007,13:30:00,38585,38585,38510,38515,565
04/12/2007,14:00:00,38520,38565,38510,38530,519
04/12/2007,14:30:00,38530,38595,38520,38565,562
04/12/2007,15:00:00,38565,38685,38510,38545,1440
04/12/2007,15:30:00,38550,38615,38480,38610,1529
04/12/2007,16:00:00,38610,38660,38580,38645,1037
04/12/2007,16:30:00,38640,38680,38580,38610,878
04/12/2007,17:00:00,38605,38655,38590,38615,890
04/12/2007,17:30:00,38615,38625,38575,38580,396
05/12/2007,09:00:00,38795,38820,38745,38805,1345
05/12/2007,09:30:00,38805,38890,38800,38885,947
05/12/2007,10:00:00,38885,38975,38865,38940,1501
05/12/2007,10:30:00,38945,38965,38925,38945,467
05/12/2007,11:00:00,38945,38995,38945,38965,678
05/12/2007,11:30:00,38970,39015,38960,38995,489
05/12/2007,12:00:00,38990,38995,38900,38930,521
05/12/2007,12:30:00,38935,38965,38930,38945,187
05/12/2007,13:00:00,38945,38985,38945,38975,207
05/12/2007,13:30:00,38975,38980,38930,38960,164
05/12/2007,14:00:00,38960,38995,38905,38920,725
05/12/2007,14:30:00,38925,39125,38925,39110,1429
05/12/2007,15:00:00,39115,39180,39095,39125,975
05/12/2007,15:30:00,39130,39210,39115,39185,1182
05/12/2007,16:00:00,39190,39280,39165,39205,1387
05/12/2007,16:30:00,39200,39260,39185,39225,904
05/12/2007,17:00:00,39225,39260,39175,39255,1319
05/12/2007,17:30:00,39240,39245,39170,39185,415
06/12/2007,09:00:00,39360,39375,39240,39245,1632
06/12/2007,09:30:00,39245,39335,39245,39300,830
06/12/2007,10:00:00,39305,39305,39200,39235,787
06/12/2007,10:30:00,39235,39285,39215,39270,562
06/12/2007,11:00:00,39265,39285,39225,39230,316
06/12/2007,11:30:00,39235,39285,39230,39285,240
06/12/2007,12:00:00,39285,39440,39275,39385,1143
06/12/2007,12:30:00,39390,39460,39385,39425,623
06/12/2007,13:00:00,39425,39490,39335,39370,1135
06/12/2007,13:30:00,39370,39380,39245,39320,1014
06/12/2007,14:00:00,39315,39350,39250,39270,521
06/12/2007,14:30:00,39270,39295,39020,39025,1359
06/12/2007,15:00:00,39025,39160,39020,39140,1102
06/12/2007,15:30:00,39140,39265,39135,39210,1119
06/12/2007,16:00:00,39210,39235,39120,39145,1043
06/12/2007,16:30:00,39145,39250,39080,39235,816
06/12/2007,17:00:00,39235,39290,39180,39275,808
06/12/2007,17:30:00,39270,39290,39250,39255,316
07/12/2007,09:00:00,39340,39450,39330,39435,1048
07/12/2007,09:30:00,39435,39470,39310,39340,859
07/12/2007,10:00:00,39340,39405,39325,39405,531
07/12/2007,10:30:00,39405,39465,39385,39440,601
07/12/2007,11:00:00,39450,39480,39435,39450,415
07/12/2007,11:30:00,39455,39485,39430,39460,480
07/12/2007,12:00:00,39460,39530,39455,39485,603
07/12/2007,12:30:00,39480,39500,39445,39475,194
07/12/2007,13:00:00,39465,39505,39450,39450,208
07/12/2007,13:30:00,39450,39490,39435,39465,216
07/12/2007,14:00:00,39465,39520,39465,39495,346
07/12/2007,14:30:00,39495,39550,39460,39490,905
07/12/2007,15:00:00,39490,39530,39475,39480,375
07/12/2007,15:30:00,39485,39495,39365,39400,1061
07/12/2007,16:00:00,39395,39480,39395,39430,2219
07/12/2007,16:30:00,39430,39500,39405,39490,671
07/12/2007,17:00:00,39485,39530,39470,39500,981
07/12/2007,17:30:00,39505,39530,39480,39500,350
10/12/2007,09:00:00,39300,39415,39280,39380,1579
10/12/2007,09:30:00,39375,39435,39345,39375,841
10/12/2007,10:00:00,39380,39455,39370,39430,677
10/12/2007,10:30:00,39430,39600,39415,39530,1444
10/12/2007,11:00:00,39530,39645,39530,39600,842
10/12/2007,11:30:00,39610,39670,39580,39595,678
10/12/2007,12:00:00,39595,39630,39575,39600,370
10/12/2007,12:30:00,39600,39605,39545,39555,317
10/12/2007,13:00:00,39570,39575,39510,39540,271
10/12/2007,13:30:00,39540,39585,39535,39585,251
10/12/2007,14:00:00,39580,39595,39520,39535,354
10/12/2007,14:30:00,39535,39570,39475,39495,368
10/12/2007,15:00:00,39495,39510,39455,39480,406
10/12/2007,15:30:00,39485,39555,39450,39545,752
10/12/2007,16:00:00,39545,39635,39545,39615,1298
10/12/2007,16:30:00,39605,39775,39605,39770,1561
10/12/2007,17:00:00,39770,39770,39645,39695,1083
10/12/2007,17:30:00,39690,39690,39605,39615,338
11/12/2007,09:00:00,39710,39730,39570,39580,1349
11/12/2007,09:30:00,39575,39725,39550,39670,1068
11/12/2007,10:00:00,39680,39710,39600,39615,709
11/12/2007,10:30:00,39615,39620,39490,39520,1000
11/12/2007,11:00:00,39520,39530,39390,39425,1228
11/12/2007,11:30:00,39425,39490,39415,39485,526
11/12/2007,12:00:00,39485,39540,39455,39505,487
11/12/2007,12:30:00,39510,39580,39505,39560,264
11/12/2007,13:00:00,39560,39575,39505,39540,254
11/12/2007,13:30:00,39535,39610,39525,39565,263
11/12/2007,14:00:00,39560,39600,39510,39520,325
11/12/2007,14:30:00,39520,39545,39500,39510,283
11/12/2007,15:00:00,39510,39560,39505,39510,322
11/12/2007,15:30:00,39515,39540,39450,39460,662
11/12/2007,16:00:00,39470,39485,39365,39385,890
11/12/2007,16:30:00,39380,39415,39340,39390,977
11/12/2007,17:00:00,39390,39525,39350,39520,1149
11/12/2007,17:30:00,39505,39555,39505,39545,381
12/12/2007,09:00:00,39135,39210,39025,39035,1910
12/12/2007,09:30:00,39035,39205,39005,39195,1367
12/12/2007,10:00:00,39195,39290,39145,39255,1227
12/12/2007,10:30:00,39255,39280,39165,39205,721
12/12/2007,11:00:00,39210,39270,39175,39190,502
12/12/2007,11:30:00,39190,39190,39145,39180,303
12/12/2007,12:00:00,39175,39250,39155,39240,405
12/12/2007,12:30:00,39245,39250,39205,39215,294
12/12/2007,13:00:00,39210,39235,39170,39230,276
12/12/2007,13:30:00,39225,39380,39225,39335,921
12/12/2007,14:00:00,39335,39370,39235,39340,872
12/12/2007,14:30:00,39340,39435,39305,39340,831
12/12/2007,15:00:00,39335,39955,39335,39845,5115
12/12/2007,15:30:00,39850,39905,39720,39765,2090
12/12/2007,16:00:00,39770,39780,39655,39750,1617
12/12/2007,16:30:00,39750,39750,39530,39550,1606
12/12/2007,17:00:00,39550,39655,39490,39500,1695
12/12/2007,17:30:00,39505,39540,39485,39515,375
13/12/2007,09:00:00,39255,39290,39115,39225,2010
13/12/2007,09:30:00,39220,39300,39185,39200,1156
13/12/2007,10:00:00,39205,39235,39085,39120,1326
13/12/2007,10:30:00,39110,39175,39060,39130,976
13/12/2007,11:00:00,39130,39195,39050,39075,654
13/12/2007,11:30:00,39080,39165,39050,39140,744
13/12/2007,12:00:00,39140,39145,39070,39075,425
13/12/2007,12:30:00,39080,39100,39025,39085,617
13/12/2007,13:00:00,39075,39100,38975,38985,894
13/12/2007,13:30:00,38980,39020,38930,38965,652
13/12/2007,14:00:00,38955,39025,38850,39015,1807
13/12/2007,14:30:00,38995,39105,38900,39050,1509
13/12/2007,15:00:00,39060,39065,38995,39030,479
13/12/2007,15:30:00,39030,39210,39000,39065,1650
13/12/2007,16:00:00,39070,39170,39020,39090,1447
13/12/2007,16:30:00,39085,39125,38925,38950,1223
13/12/2007,17:00:00,38940,38985,38840,38880,1785
13/12/2007,17:30:00,38880,38935,38855,38880,488
14/12/2007,09:00:00,39070,39075,38960,39040,958
14/12/2007,09:30:00,39040,39040,38880,38945,1057
14/12/2007,10:00:00,38935,38980,38885,38915,730
14/12/2007,10:30:00,38910,38980,38890,38980,388
14/12/2007,11:00:00,38980,38990,38855,38880,596
14/12/2007,11:30:00,38880,38885,38750,38825,1236
14/12/2007,12:00:00,38805,38835,38695,38730,622
14/12/2007,12:30:00,38735,38805,38675,38795,561
14/12/2007,13:00:00,38800,38805,38725,38800,254
14/12/2007,13:30:00,38800,38910,38790,38890,542
14/12/2007,14:00:00,38890,38930,38830,38900,530
14/12/2007,14:30:00,38895,38895,38790,38795,838
14/12/2007,15:00:00,38790,38830,38755,38815,444
14/12/2007,15:30:00,38815,38865,38735,38815,831
14/12/2007,16:00:00,38820,38965,38820,38930,1198
14/12/2007,16:30:00,38920,39015,38865,39015,998
14/12/2007,17:00:00,39015,39040,38925,38925,974
14/12/2007,17:30:00,38920,38950,38870,38900,322
17/12/2007,09:00:00,38500,38600,38460,38515,1576
17/12/2007,09:30:00,38510,38570,38400,38400,895
17/12/2007,10:00:00,38410,38475,38365,38430,1265
17/12/2007,10:30:00,38425,38480,38365,38390,1026
17/12/2007,11:00:00,38395,38455,38335,38435,886
17/12/2007,11:30:00,38440,38465,38410,38450,527
17/12/2007,12:00:00,38460,38480,38415,38415,568
17/12/2007,12:30:00,38410,38410,38315,38320,983
17/12/2007,13:00:00,38320,38355,38305,38355,1433
17/12/2007,13:30:00,38350,38410,38345,38385,906
17/12/2007,14:00:00,38375,38430,38345,38365,535
17/12/2007,14:30:00,38365,38415,38345,38385,533
17/12/2007,15:00:00,38390,38395,38290,38335,783
17/12/2007,15:30:00,38330,38355,38285,38315,1066
17/12/2007,16:00:00,38315,38370,38265,38290,1110
17/12/2007,16:30:00,38290,38390,38250,38390,1389
17/12/2007,17:00:00,38385,38435,38290,38295,1520
17/12/2007,17:30:00,38300,38350,38300,38320,493
18/12/2007,09:00:00,38265,38500,38215,38490,1839
18/12/2007,09:30:00,38485,38515,38420,38425,1089
18/12/2007,10:00:00,38425,38460,38390,38395,1385
18/12/2007,10:30:00,38395,38415,38315,38385,1874
18/12/2007,11:00:00,38390,38455,38360,38450,913
18/12/2007,11:30:00,38455,38625,38440,38565,1729
18/12/2007,12:00:00,38560,38630,38540,38630,1778
18/12/2007,12:30:00,38635,38640,38545,38565,433
18/12/2007,13:00:00,38565,38585,38550,38565,312
18/12/2007,13:30:00,38560,38650,38560,38620,592
18/12/2007,14:00:00,38610,38710,38590,38675,1555
18/12/2007,14:30:00,38675,38690,38530,38565,1463
18/12/2007,15:00:00,38565,38580,38535,38545,976
18/12/2007,15:30:00,38540,38620,38525,38585,1052
18/12/2007,16:00:00,38585,38595,38440,38470,1170
18/12/2007,16:30:00,38480,38485,38260,38375,2074
18/12/2007,17:00:00,38380,38415,38290,38305,1223
18/12/2007,17:30:00,38295,38305,38270,38290,417
19/12/2007,09:00:00,38285,38340,38210,38215,1135
19/12/2007,09:30:00,38210,38270,38170,38250,1062
19/12/2007,10:00:00,38250,38265,38100,38110,1632
19/12/2007,10:30:00,38110,38230,38025,38080,1528
19/12/2007,11:00:00,38080,38160,38035,38080,1210
19/12/2007,11:30:00,38080,38170,38050,38160,1192
19/12/2007,12:00:00,38170,38215,38135,38205,843
19/12/2007,12:30:00,38210,38215,38115,38115,720
19/12/2007,13:00:00,38125,38150,38090,38135,680
19/12/2007,13:30:00,38130,38270,38075,38210,663
19/12/2007,14:00:00,38220,38350,38215,38340,787
19/12/2007,14:30:00,38340,38345,38280,38325,1153
19/12/2007,15:00:00,38325,38380,38300,38310,886
19/12/2007,15:30:00,38305,38410,38230,38355,1382
19/12/2007,16:00:00,38350,38395,38230,38250,1678
19/12/2007,16:30:00,38255,38320,38160,38175,1905
19/12/2007,17:00:00,38170,38180,37980,37990,3017
19/12/2007,17:30:00,37980,38035,37970,37995,758
20/12/2007,09:00:00,38100,38155,38015,38125,1146
20/12/2007,09:30:00,38125,38225,38105,38130,1363
20/12/2007,10:00:00,38130,38150,38100,38115,986
20/12/2007,10:30:00,38115,38120,38080,38105,719
20/12/2007,11:00:00,38110,38130,38060,38090,724
20/12/2007,11:30:00,38100,38145,38075,38140,608
20/12/2007,12:00:00,38135,38140,38085,38095,503
20/12/2007,12:30:00,38085,38145,38065,38140,479
20/12/2007,13:00:00,38140,38150,38105,38110,314
20/12/2007,13:30:00,38110,38115,38070,38090,406
20/12/2007,14:00:00,38090,38180,38090,38155,3413
20/12/2007,14:30:00,38155,38200,38105,38165,718
20/12/2007,15:00:00,38170,38215,38155,38175,564
20/12/2007,15:30:00,38180,38205,38100,38105,933
20/12/2007,16:00:00,38105,38125,37965,37965,1977
20/12/2007,16:30:00,37965,37995,37880,37910,1427
20/12/2007,17:00:00,37900,37980,37885,37900,1638
20/12/2007,17:30:00,37895,38050,37895,38005,436
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/10/2007,09:00:00,39480,39505,39300,39365,3058
22/10/2007,09:45:00,39360,39440,39325,39400,1504
22/10/2007,10:30:00,39400,39410,39335,39335,761
22/10/2007,11:15:00,39335,39395,39335,39360,592
22/10/2007,12:00:00,39355,39370,39275,39275,713
22/10/2007,12:45:00,39285,39285,39215,39235,785
22/10/2007,13:30:00,39230,39320,39185,39310,768
22/10/2007,14:15:00,39310,39405,39305,39375,944
22/10/2007,15:00:00,39365,39425,39255,39410,1186
22/10/2007,15:45:00,39405,39550,39360,39515,2148
22/10/2007,16:30:00,39515,39530,39320,39375,1518
22/10/2007,17:15:00,39375,39435,39365,39375,1120
23/10/2007,09:00:00,39450,39680,39450,39630,1971
23/10/2007,09:45:00,39630,39685,39580,39645,1070
23/10/2007,10:30:00,39650,39665,39620,39645,458
23/10/2007,11:15:00,39640,39660,39590,39655,475
23/10/2007,12:00:00,39655,39770,39655,39765,683
23/10/2007,12:45:00,39765,39790,39640,39650,638
23/10/2007,13:30:00,39650,39755,39640,39750,420
23/10/2007,14:15:00,39745,39790,39710,39745,544
23/10/2007,15:00:00,39745,39790,39650,39670,856
23/10/2007,15:45:00,39670,39745,39625,39735,1351
23/10/2007,16:30:00,39735,39790,39590,39595,1565
23/10/2007,17:15:00,39600,39645,39565,39600,920
24/10/2007,09:00:00,39690,39750,39510,39600,2025
24/10/2007,09:45:00,39595,39705,39590,39630,1171
24/10/2007,10:30:00,39620,39705,39620,39700,759
24/10/2007,11:15:00,39700,39705,39585,39665,728
24/10/2007,12:00:00,39670,39720,39630,39630,620
24/10/2007,12:45:00,39625,39630,39480,39485,1010
24/10/2007,13:30:00,39490,39575,39435,39520,1388
24/10/2007,14:15:00,39515,39660,39505,39645,880
24/10/2007,15:00:00,39645,39765,39640,39745,1460
24/10/2007,15:45:00,39745,39825,39665,39730,1702
24/10/2007,16:30:00,39730,39770,39355,39390,2540
24/10/2007,17:15:00,39390,39495,39325,39465,1549
25/10/2007,09:00:00,39685,39790,39580,39760,2475
25/10/2007,09:45:00,39760,39780,39720,39760,1242
25/10/2007,10:30:00,39765,39865,39740,39845,1302
25/10/2007,11:15:00,39840,39955,39840,39950,1177
25/10/2007,12:00:00,39950,40065,39935,40030,1264
25/10/2007,12:45:00,40025,40200,40025,40170,1432
25/10/2007,13:30:00,40165,40175,40055,40060,715
25/10/2007,14:15:00,40065,40115,40010,40040,1293
25/10/2007,15:00:00,40040,40055,39890,39900,1033
25/10/2007,15:45:00,39905,40045,39830,40040,2092
25/10/2007,16:30:00,40040,40045,39865,39870,1673
25/10/2007,17:15:00,39870,39985,39835,39865,1186
26/10/2007,09:00:00,40050,40050,39820,39820,2145
26/10/2007,09:45:00,39820,39855,39670,39740,1495
26/10/2007,10:30:00,39745,39750,39690,39700,601
26/10/2007,11:15:00,39695,39815,39695,39790,818
26/10/2007,12:00:00,39790,39835,39750,39825,573
26/10/2007,12:45:00,39825,39860,39800,39830,428
26/10/2007,13:30:00,39830,39955,39765,39940,975
26/10/2007,14:15:00,39940,40040,39905,40005,1367
26/10/2007,15:00:00,40010,40185,40000,40125,2370
26/10/2007,15:45:00,40125,40225,40050,40195,2324
26/10/2007,16:30:00,40200,40265,40155,40240,1181
26/10/2007,17:15:00,40240,40245,40165,40190,756
29/10/2007,09:00:00,40390,40550,40390,40470,1884
29/10/2007,09:45:00,40470,40520,40465,40480,619
29/10/2007,10:30:00,40480,40510,40465,40495,609
29/10/2007,11:15:00,40495,40510,40420,40480,610
29/10/2007,12:00:00,40475,40480,40435,40465,344
29/10/2007,12:45:00,40470,40470,40445,40455,191
29/10/2007,13:30:00,40460,40465,40355,40365,395
29/10/2007,14:15:00,40360,40420,40360,40380,1017
29/10/2007,15:00:00,40380,40380,40280,40310,1260
29/10/2007,15:45:00,40310,40330,40235,40255,1060
29/10/2007,16:30:00,40250,40330,40210,40310,1010
29/10/2007,17:15:00,40310,40355,40305,40325,842
30/10/2007,09:00:00,40280,40295,40200,40260,1051
30/10/2007,09:45:00,40265,40390,40265,40385,890
30/10/2007,10:30:00,40385,40395,40295,40340,720
30/10/2007,11:15:00,40350,40355,40240,40245,566
30/10/2007,12:00:00,40250,40280,40235,40275,382
30/10/2007,12:45:00,40275,40310,40265,40290,168
30/10/2007,13:30:00,40295,40295,40215,40220,370
30/10/2007,14:15:00,40220,40310,40220,40265,533
30/10/2007,15:00:00,40260,40285,40170,40275,1182
30/10/2007,15:45:00,40270,40380,40265,40340,1366
30/10/2007,16:30:00,40340,40365,40335,40355,860
30/10/2007,17:15:00,40355,40360,40290,40315,690
31/10/2007,09:00:00,40350,40395,40285,40320,1166
31/10/2007,09:45:00,40320,40375,40320,40370,380
31/10/2007,10:30:00,40375,40475,40375,40430,1042
31/10/2007,11:15:00,40425,40585,40425,40560,1319
31/10/2007,12:00:00,40560,40650,40550,40570,1069
31/10/2007,12:45:00,40570,40605,40530,40585,505
31/10/2007,13:30:00,40585,40615,40500,40525,790
31/10/2007,14:15:00,40530,40570,40435,40460,902
31/10/2007,15:00:00,40460,40555,40460,40540,1059
31/10/2007,15:45:00,40545,40565,40485,40525,770
31/10/2007,16:30:00,40515,40650,40515,40640,1084
31/10/2007,17:15:00,40640,40730,40605,40710,1747
01/11/2007,09:00:00,40685,40745,40495,40510,1647
01/11/2007,09:45:00,40510,40515,40355,40445,1273
01/11/2007,10:30:00,40440,40440,40325,40365,614
01/11/2007,11:15:00,40370,40390,40285,40355,711
01/11/2007,12:00:00,40360,40370,40220,40255,850
01/11/2007,12:45:00,40255,40260,40085,40140,1010
01/11/2007,13:30:00,40145,40170,39855,39960,2428
01/11/2007,14:15:00,39970,39970,39670,39805,2561
01/11/2007,15:00:00,39800,39920,39735,39905,2147
01/11/2007,15:45:00,39905,39920,39750,39855,1353
01/11/2007,16:30:00,39860,39860,39720,39815,1288
01/11/2007,17:15:00,39805,39910,39785,39870,1029
02/11/2007,09:00:00,39550,39655,39515,39615,1902
02/11/2007,09:45:00,39625,39755,39610,39740,1265
02/11/2007,10:30:00,39740,39760,39640,39655,836
02/11/2007,11:15:00,39650,39680,39630,39670,366
02/11/2007,12:00:00,39670,39740,39650,39740,413
02/11/2007,12:45:00,39735,39845,39715,39805,781
02/11/2007,13:30:00,39800,39990,39785,39915,2024
02/11/2007,14:15:00,39915,39955,39715,39780,1310
02/11/2007,15:00:00,39770,39855,39665,39825,1852
02/11/2007,15:45:00,39825,39845,39700,39700,988
02/11/2007,16:30:00,39705,39830,39675,39815,1616
02/11/2007,17:15:00,39810,39920,39810,39840,1113
05/11/2007,09:00:00,39565,39670,39530,39645,1507
05/11/2007,09:45:00,39645,39735,39620,39715,953
05/11/2007,10:30:00,39715,39720,39560,39560,961
05/11/2007,11:15:00,39565,39575,39445,39475,1266
05/11/2007,12:00:00,39475,39510,39445,39480,477
05/11/2007,12:45:00,39480,39530,39445,39520,561
05/11/2007,13:30:00,39520,39565,39465,39475,559
05/11/2007,14:15:00,39475,39475,39395,39475,1089
05/11/2007,15:00:00,39475,39525,39420,39495,940
05/11/2007,15:45:00,39495,39685,39475,39605,2360
05/11/2007,16:30:00,39610,39700,39605,39645,1541
05/11/2007,17:15:00,39640,39640,39560,39580,798
06/11/2007,09:00:00,39730,39845,39715,39820,1628
06/11/2007,09:45:00,39815,39845,39785,39800,789
06/11/2007,10:30:00,39795,39800,39610,39610,995
06/11/2007,11:15:00,39610,39645,39540,39555,915
06/11/2007,12:00:00,39555,39605,39530,39585,465
06/11/2007,12:45:00,39585,39660,39585,39595,516
06/11/2007,13:30:00,39590,39650,39540,39650,404
06/11/2007,14:15:00,39655,39720,39635,39655,898
06/11/2007,15:00:00,39655,39685,39575,39620,828
06/11/2007,15:45:00,39615,39620,39505,39535,1522
06/11/2007,16:30:00,39540,39555,39430,39500,1656
06/11/2007,17:15:00,39500,39570,39470,39505,1213
07/11/2007,09:00:00,39660,39800,39645,39680,1425
07/11/2007,09:45:00,39675,39715,39530,39580,1426
07/11/2007,10:30:00,39575,39575,39000,39320,3840
07/11/2007,11:15:00,39320,39365,39260,39340,1295
07/11/2007,12:00:00,39350,39355,39195,39290,986
07/11/2007,12:45:00,39275,39310,39205,39290,734
07/11/2007,13:30:00,39300,39305,39165,39195,551
07/11/2007,14:15:00,39195,39335,39180,39330,792
07/11/2007,15:00:00,39335,39385,39295,39380,1062
07/11/2007,15:45:00,39380,39480,39325,39400,1431
07/11/2007,16:30:00,39400,39430,39295,39340,1583
07/11/2007,17:15:00,39345,39450,39335,39440,663
08/11/2007,09:00:00,38880,38995,38790,38875,2415
08/11/2007,09:45:00,38880,38990,38825,38920,1825
08/11/2007,10:30:00,38920,39055,38880,38965,1708
08/11/2007,11:15:00,38965,38985,38825,38950,1304
08/11/2007,12:00:00,38945,39005,38845,38930,1340
08/11/2007,12:45:00,38935,39015,38870,38950,1546
08/11/2007,13:30:00,38945,38985,38880,38890,842
08/11/2007,14:15:00,38895,38950,38795,38950,1239
08/11/2007,15:00:00,38950,38975,38825,38830,779
08/11/2007,15:45:00,38830,38895,38650,38740,2856
08/11/2007,16:30:00,38745,38800,38660,38730,1235
08/11/2007,17:15:00,38725,38755,38605,38630,1711
09/11/2007,09:00:00,38720,38770,38600,38605,2411
09/11/2007,09:45:00,38605,38635,38525,38625,1381
09/11/2007,10:30:00,38625,38635,38440,38455,1499
09/11/2007,11:15:00,38455,38505,38340,38360,1791
09/11/2007,12:00:00,38360,38370,37975,38040,3547
09/11/2007,12:45:00,38035,38185,37850,38055,3124
09/11/2007,13:30:00,38050,38210,37955,38175,1367
09/11/2007,14:15:00,38170,38180,38010,38140,1369
09/11/2007,15:00:00,38145,38150,37890,38000,1842
09/11/2007,15:45:00,38000,38160,37855,38115,3326
09/11/2007,16:30:00,38110,38210,37765,37835,3400
09/11/2007,17:15:00,37840,37965,37805,37845,1635
12/11/2007,09:00:00,37655,37925,37555,37875,2386
12/11/2007,09:45:00,37875,38160,37870,38160,2450
12/11/2007,10:30:00,38155,38245,38140,38205,1588
12/11/2007,11:15:00,38205,38285,38035,38055,1724
12/11/2007,12:00:00,38060,38095,37965,38050,928
12/11/2007,12:45:00,38050,38120,37800,37975,1250
12/11/2007,13:30:00,37975,38085,37960,38035,1200
12/11/2007,14:15:00,38035,38100,37990,38090,676
12/11/2007,15:00:00,38090,38105,38000,38040,953
12/11/2007,15:45:00,38035,38075,37935,38065,2137
12/11/2007,16:30:00,38070,38240,38000,38210,2291
12/11/2007,17:15:00,38205,38330,38195,38230,991
13/11/2007,09:00:00,38025,38100,37925,37965,1712
13/11/2007,09:45:00,37970,38080,37885,38050,1440
13/11/2007,10:30:00,38050,38105,38010,38060,1041
13/11/2007,11:15:00,38060,38215,38050,38200,1036
13/11/2007,12:00:00,38200,38360,38200,38250,1759
13/11/2007,12:45:00,38255,38275,38140,38180,931
13/11/2007,13:30:00,38175,38240,38170,38210,428
13/11/2007,14:15:00,38210,38300,38200,38285,500
13/11/2007,15:00:00,38285,38425,38285,38350,1869
13/11/2007,15:45:00,38350,38425,38285,38405,1348
13/11/2007,16:30:00,38405,38475,38335,38475,1600
13/11/2007,17:15:00,38475,38515,38415,38425,1143
14/11/2007,09:00:00,38715,38945,38715,38800,3118
14/11/2007,09:45:00,38800,38880,38740,38775,1147
14/11/2007,10:30:00,38770,38860,38770,38845,960
14/11/2007,11:15:00,38855,38880,38790,38850,645
14/11/2007,12:00:00,38845,38870,38665,38675,1237
14/11/2007,12:45:00,38680,38700,38490,38635,1921
14/11/2007,13:30:00,38630,38630,38545,38595,814
14/11/2007,14:15:00,38590,38820,38580,38785,2234
14/11/2007,15:00:00,38785,38845,38720,38775,1227
14/11/2007,15:45:00,38775,38795,38590,38660,1889
14/11/2007,16:30:00,38655,38750,38570,38575,1325
14/11/2007,17:15:00,38580,38685,38575,38675,1000
15/11/2007,09:00:00,38560,38770,38560,38590,1271
15/11/2007,09:45:00,38585,38585,38460,38490,1988
15/11/2007,10:30:00,38500,38610,38485,38555,903
15/11/2007,11:15:00,38555,38565,38450,38475,1196
15/11/2007,12:00:00,38465,38490,38390,38460,851
15/11/2007,12:45:00,38450,38460,38400,38445,557
15/11/2007,13:30:00,38450,38540,38440,38510,602
15/11/2007,14:15:00,38510,38635,38415,38470,1882
15/11/2007,15:00:00,38470,38545,38435,38480,1068
15/11/2007,15:45:00,38480,38540,38425,38485,1681
15/11/2007,16:30:00,38485,38555,38430,38505,1473
15/11/2007,17:15:00,38505,38540,38495,38535,866
16/11/2007,09:00:00,38535,38535,38305,38445,1988
16/11/2007,09:45:00,38445,38485,38375,38440,1173
16/11/2007,10:30:00,38440,38605,38415,38475,2119
16/11/2007,11:15:00,38480,38585,38380,38565,1763
16/11/2007,12:00:00,38560,38675,38500,38560,1553
16/11/2007,12:45:00,38560,38630,38515,38625,784
16/11/2007,13:30:00,38630,38650,38555,38630,529
16/11/2007,14:15:00,38625,38765,38580,38730,1299
16/11/2007,15:00:00,38725,38730,38640,38660,1360
16/11/2007,15:45:00,38650,38680,38465,38480,2517
16/11/2007,16:30:00,38475,38620,38385,38565,2196
16/11/2007,17:15:00,38565,38635,38545,38580,1094
19/11/2007,09:00:00,38720,38770,38580,38740,1591
19/11/2007,09:45:00,38740,38740,38435,38440,1449
19/11/2007,10:30:00,38440,38455,38315,38350,1955
19/11/2007,11:15:00,38350,38385,38275,38285,910
19/11/2007,12:00:00,38280,38290,38025,38125,2515
19/11/2007,12:45:00,38125,38155,38035,38055,939
19/11/2007,13:30:00,38055,38155,38015,38070,697
19/11/2007,14:15:00,38065,38080,37990,38060,771
19/11/2007,15:00:00,38050,38055,37905,37985,1474
19/11/2007,15:45:00,37990,38055,37935,37985,2489
19/11/2007,16:30:00,37980,37980,37660,37720,2900
19/11/2007,17:15:00,37720,37875,37695,37820,1650
20/11/2007,09:00:00,38115,38170,37880,37910,2839
20/11/2007,09:45:00,37910,37960,37640,37940,3635
20/11/2007,10:30:00,37940,38080,37875,37925,1993
20/11/2007,11:15:00,37925,38090,37925,37995,1364
20/11/2007,12:00:00,38000,38115,37980,38085,1071
20/11/2007,12:45:00,38085,38160,38025,38085,935
20/11/2007,13:30:00,38080,38100,37910,38095,1082
20/11/2007,14:15:00,38095,38145,37910,38000,1487
20/11/2007,15:00:00,38000,38070,37930,37995,1445
20/11/2007,15:45:00,38000,38190,37980,38040,2697
20/11/2007,16:30:00,38040,38150,37995,38105,2207
20/11/2007,17:15:00,38110,38120,38005,38050,943
21/11/2007,09:00:00,37780,37890,37670,37820,2432
21/11/2007,09:45:00,37820,37870,37640,37640,1641
21/11/2007,10:30:00,37640,37740,37395,37485,2628
21/11/2007,11:15:00,37490,37580,37450,37495,1836
21/11/2007,12:00:00,37490,37560,37425,37495,1470
21/11/2007,12:45:00,37505,37575,37470,37510,492
21/11/2007,13:30:00,37505,37555,37450,37525,700
21/11/2007,14:15:00,37520,37755,37470,37715,1526
21/11/2007,15:00:00,37715,37735,37550,37620,1929
21/11/2007,15:45:00,37610,37720,37555,37605,1826
21/11/2007,16:30:00,37605,37635,37330,37535,3134
21/11/2007,17:15:00,37530,37600,37425,37595,1815
22/11/2007,09:00:00,37600,37730,37440,37440,1465
22/11/2007,09:45:00,37440,37510,37380,37435,1226
22/11/2007,10:30:00,37435,37575,37430,37570,924
22/11/2007,11:15:00,37565,37585,37460,37485,986
22/11/2007,12:00:00,37485,37580,37485,37535,352
22/11/2007,12:45:00,37535,37580,37515,37515,770
22/11/2007,13:30:00,37510,37615,37505,37600,285
22/11/2007,14:15:00,37595,37645,37580,37620,406
22/11/2007,15:00:00,37620,37710,37620,37670,995
22/11/2007,15:45:00,37670,37675,37585,37650,429
22/11/2007,16:30:00,37640,37640,37490,37570,776
22/11/2007,17:15:00,37565,37615,37520,37615,634
23/11/2007,09:00:00,37560,37800,37560,37795,1673
23/11/2007,09:45:00,37795,37840,37730,37755,1163
23/11/2007,10:30:00,37755,37875,37705,37865,1152
23/11/2007,11:15:00,37870,37880,37810,37825,825
23/11/2007,12:00:00,37820,37885,37820,37865,386
23/11/2007,12:45:00,37860,37860,37820,37835,208
23/11/2007,13:30:00,37835,37910,37815,37880,474
23/11/2007,14:15:00,37880,38000,37880,37975,1309
23/11/2007,15:00:00,37980,38030,37945,38005,1409
23/11/2007,15:45:00,38000,38045,37955,37995,1085
23/11/2007,16:30:00,37990,38185,37985,38165,1545
23/11/2007,17:15:00,38160,38180,38110,38130,1092
26/11/2007,09:00:00,38360,38510,38300,38510,2071
26/11/2007,09:45:00,38515,38520,38340,38360,1288
26/11/2007,10:30:00,38360,38365,38225,38240,1283
26/11/2007,11:15:00,38240,38350,38235,38290,662
26/11/2007,12:00:00,38295,38345,38250,38270,446
26/11/2007,12:45:00,38265,38285,38200,38215,393
26/11/2007,13:30:00,38210,38240,38075,38160,1054
26/11/2007,14:15:00,38155,38160,37905,37960,1602
26/11/2007,15:00:00,37960,38025,37850,38000,1706
26/11/2007,15:45:00,38005,38150,37935,37940,1998
26/11/2007,16:30:00,37940,38005,37840,37850,2060
26/11/2007,17:15:00,37850,37895,37815,37860,1004
27/11/2007,09:00:00,37620,37845,37615,37775,2200
27/11/2007,09:45:00,37775,37950,37690,37945,1799
27/11/2007,10:30:00,37940,37995,37840,37865,1464
27/11/2007,11:15:00,37870,37915,37820,37875,914
27/11/2007,12:00:00,37875,37900,37785,37805,598
27/11/2007,12:45:00,37810,37820,37720,37740,807
27/11/2007,13:30:00,37750,37750,37495,37575,2181
27/11/2007,14:15:00,37580,37655,37560,37630,1162
27/11/2007,15:00:00,37620,37780,37600,37670,1555
27/11/2007,15:45:00,37675,37790,37555,37690,2382
27/11/2007,16:30:00,37680,37870,37670,37790,2147
27/11/2007,17:15:00,37780,37930,37780,37925,841
28/11/2007,09:00:00,37970,38010,37750,37765,2146
28/11/2007,09:45:00,37765,37830,37630,37665,2027
28/11/2007,10:30:00,37665,37705,37560,37705,1528
28/11/2007,11:15:00,37700,37970,37700,37970,2001
28/11/2007,12:00:00,37970,38115,37935,38090,2034
28/11/2007,12:45:00,38095,38185,38030,38150,1189
28/11/2007,13:30:00,38155,38260,38090,38235,1385
28/11/2007,14:15:00,38235,38250,38125,38225,1806
28/11/2007,15:00:00,38225,38260,38145,38180,1012
28/11/2007,15:45:00,38190,38475,38185,38470,2612
28/11/2007,16:30:00,38475,38650,38465,38600,3064
28/11/2007,17:15:00,38600,38640,38550,38615,1224
29/11/2007,09:00:00,38820,38890,38710,38810,2517
29/11/2007,09:45:00,38810,38940,38805,38850,2061
29/11/2007,10:30:00,38850,38870,38565,38720,2399
29/11/2007,11:15:00,38710,38745,38550,38680,1524
29/11/2007,12:00:00,38675,38695,38465,38585,1174
29/11/2007,12:45:00,38585,38625,38445,38445,1030
29/11/2007,13:30:00,38450,38665,38430,38555,938
29/11/2007,14:15:00,38555,38665,38495,38640,1102
29/11/2007,15:00:00,38640,38700,38535,38695,1393
29/11/2007,15:45:00,38695,38695,38560,38665,1757
29/11/2007,16:30:00,38670,38775,38625,38770,1513
29/11/2007,17:15:00,38770,38820,38695,38790,976
30/11/2007,09:00:00,38925,38925,38750,38830,1735
30/11/2007,09:45:00,38830,38970,38775,38895,2020
30/11/2007,10:30:00,38895,38950,38860,38930,1038
30/11/2007,11:15:00,38930,38990,38880,38895,1144
30/11/2007,12:00:00,38895,38955,38855,38880,908
30/11/2007,12:45:00,38880,39090,38880,39070,1224
30/11/2007,13:30:00,39085,39165,39035,39050,1344
30/11/2007,14:15:00,39050,39110,39005,39070,1182
30/11/2007,15:00:00,39060,39200,39060,39115,1465
30/11/2007,15:45:00,39125,39165,39055,39145,1669
30/11/2007,16:30:00,39150,39210,39040,39045,1914
30/11/2007,17:15:00,39045,39120,38930,38930,1989
03/12/2007,09:00:00,39010,39215,38900,39140,2016
03/12/2007,09:45:00,39140,39145,38980,39000,1422
03/12/2007,10:30:00,39005,39075,38930,39050,1234
03/12/2007,11:15:00,39045,39120,38995,39090,546
03/12/2007,12:00:00,39095,39150,39050,39110,769
03/12/2007,12:45:00,39105,39115,39010,39050,472
03/12/2007,13:30:00,39050,39080,39010,39050,333
03/12/2007,14:15:00,39040,39060,38960,39050,804
03/12/2007,15:00:00,39045,39065,38910,38960,1065
03/12/2007,15:45:00,38955,39000,38855,38890,1724
03/12/2007,16:30:00,38890,39000,38870,38890,1354
03/12/2007,17:15:00,38885,39025,38820,38950,1010
04/12/2007,09:00:00,38920,38970,38720,38750,1801
04/12/2007,09:45:00,38745,38785,38660,38760,1683
04/12/2007,10:30:00,38755,38785,38640,38650,862
04/12/2007,11:15:00,38645,38690,38570,38615,1401
04/12/2007,12:00:00,38615,38625,38560,38600,590
04/12/2007,12:45:00,38605,38610,38545,38590,630
04/12/2007,13:30:00,38585,38585,38510,38555,802
04/12/2007,14:15:00,38560,38595,38520,38565,844
04/12/2007,15:00:00,38565,38685,38480,38520,2333
04/12/2007,15:45:00,38520,38660,38510,38645,1673
04/12/2007,16:30:00,38640,38680,38580,38650,1149
04/12/2007,17:15:00,38650,38655,38575,38580,1015
05/12/2007,09:00:00,38795,38875,38745,38865,1898
05/12/2007,09:45:00,38855,38975,38855,38940,1895
05/12/2007,10:30:00,38945,38995,38925,38965,875
05/12/2007,11:15:00,38965,39015,38955,38995,759
05/12/2007,12:00:00,38990,38995,38900,38955,657
05/12/2007,12:45:00,38955,38985,38935,38975,258
05/12/2007,13:30:00,38975,38980,38930,38955,271
05/12/2007,14:15:00,38955,39125,38905,39110,2047
05/12/2007,15:00:00,39115,39180,39095,39145,1423
05/12/2007,15:45:00,39145,39280,39135,39205,2121
05/12/2007,16:30:00,39200,39260,39175,39210,1463
05/12/2007,17:15:00,39215,39260,39170,39185,1175
06/12/2007,09:00:00,39360,39375,39240,39320,2156
06/12/2007,09:45:00,39320,39330,39200,39235,1093
06/12/2007,10:30:00,39235,39285,39215,39265,729
06/12/2007,11:15:00,39260,39285,39225,39285,389
06/12/2007,12:00:00,39285,39460,39275,39430,1494
06/12/2007,12:45:00,39435,39490,39335,39370,1407
06/12/2007,13:30:00,39370,39380,39245,39295,1329
06/12/2007,14:15:00,39290,39300,39020,39025,1565
06/12/2007,15:00:00,39025,39220,39020,39200,1548
06/12/2007,15:45:00,39200,39265,39120,39145,1716
06/12/2007,16:30:00,39145,39250,39080,39250,1086
06/12/2007,17:15:00,39255,39290,39235,39255,854
07/12/2007,09:00:00,39340,39470,39330,39445,1418
07/12/2007,09:45:00,39445,39445,39310,39405,1020
07/12/2007,10:30:00,39405,39480,39385,39460,854
07/12/2007,11:15:00,39465,39485,39430,39460,642
07/12/2007,12:00:00,39460,39530,39445,39445,710
07/12/2007,12:45:00,39450,39505,39445,39450,295
07/12/2007,13:30:00,39450,39520,39435,39515,380
07/12/2007,14:15:00,39510,39550,39460,39490,1087
07/12/2007,15:00:00,39490,39530,39395,39455,930
07/12/2007,15:45:00,39460,39480,39365,39430,2725
07/12/2007,16:30:00,39430,39530,39405,39500,1243
07/12/2007,17:15:00,39505,39530,39480,39500,759
10/12/2007,09:00:00,39300,39435,39280,39400,1971
10/12/2007,09:45:00,39400,39455,39345,39430,1126
10/12/2007,10:30:00,39430,39600,39415,39575,1724
10/12/2007,11:15:00,39580,39670,39555,39595,1240
10/12/2007,12:00:00,39595,39630,39550,39550,566
10/12/2007,12:45:00,39550,39585,39510,39540,392
10/12/2007,13:30:00,39540,39595,39520,39535,470
10/12/2007,14:15:00,39545,39570,39475,39495,503
10/12/2007,15:00:00,39495,39510,39450,39495,769
10/12/2007,15:45:00,39485,39635,39485,39615,1687
10/12/2007,16:30:00,39605,39775,39605,39725,2062
10/12/2007,17:15:00,39725,39740,39605,39615,920
11/12/2007,09:00:00,39710,39730,39550,39680,1919
11/12/2007,09:45:00,39680,39725,39600,39615,1207
11/12/2007,10:30:00,39615,39620,39430,39445,1502
11/12/2007,11:15:00,39440,39490,39390,39485,1252
11/12/2007,12:00:00,39485,39540,39455,39525,568
11/12/2007,12:45:00,39530,39580,39505,39540,437
11/12/2007,13:30:00,39535,39610,39525,39565,461
11/12/2007,14:15:00,39565,39565,39500,39510,410
11/12/2007,15:00:00,39510,39560,39450,39480,739
11/12/2007,15:45:00,39475,39510,39365,39385,1135
11/12/2007,16:30:00,39380,39460,39340,39445,1375
11/12/2007,17:15:00,39450,39555,39440,39545,1132
12/12/2007,09:00:00,39135,39210,39005,39135,2845
12/12/2007,09:45:00,39135,39290,39085,39255,1659
12/12/2007,10:30:00,39255,39280,39165,39240,1011
12/12/2007,11:15:00,39240,39245,39145,39180,515
12/12/2007,12:00:00,39175,39250,39155,39220,550
12/12/2007,12:45:00,39215,39250,39170,39230,425
12/12/2007,13:30:00,39225,39380,39225,39255,1373
12/12/2007,14:15:00,39260,39435,39235,39340,1251
12/12/2007,15:00:00,39335,39955,39335,39790,6303
12/12/2007,15:45:00,39780,39800,39655,39750,2519
12/12/2007,16:30:00,39750,39750,39530,39600,2492
12/12/2007,17:15:00,39595,39600,39485,39515,1184
13/12/2007,09:00:00,39255,39290,39115,39235,2514
13/12/2007,09:45:00,39235,39300,39085,39120,1978
13/12/2007,10:30:00,39110,39195,39060,39130,1307
13/12/2007,11:15:00,39130,39165,39050,39140,1067
13/12/2007,12:00:00,39140,39145,39025,39065,862
13/12/2007,12:45:00,39070,39100,38975,38985,1074
13/12/2007,13:30:00,38980,39025,38850,38920,2059
13/12/2007,14:15:00,38915,39105,38900,39050,1909
13/12/2007,15:00:00,39060,39210,38995,39115,1441
13/12/2007,15:45:00,39110,39170,39020,39090,2135
13/12/2007,16:30:00,39085,39125,38855,38910,2140
13/12/2007,17:15:00,38915,38945,38840,38880,1356
14/12/2007,09:00:00,39070,39075,38880,38925,1605
14/12/2007,09:45:00,38925,38990,38885,38915,1140
14/12/2007,10:30:00,38910,38990,38890,38940,570
14/12/2007,11:15:00,38940,38940,38750,38825,1650
14/12/2007,12:00:00,38805,38835,38675,38705,841
14/12/2007,12:45:00,38710,38805,38700,38800,596
14/12/2007,13:30:00,38800,38910,38790,38875,844
14/12/2007,14:15:00,38875,38930,38790,38795,1066
14/12/2007,15:00:00,38790,38830,38735,38810,881
14/12/2007,15:45:00,38810,38965,38785,38930,1592
14/12/2007,16:30:00,38920,39040,38865,38950,1605
14/12/2007,17:15:00,38950,38970,38870,38900,689
17/12/2007,09:00:00,38500,38600,38460,38540,1936
17/12/2007,09:45:00,38540,38555,38365,38430,1800
17/12/2007,10:30:00,38425,38480,38335,38350,1542
17/12/2007,11:15:00,38360,38465,38345,38450,897
17/12/2007,12:00:00,38460,38480,38345,38355,1354
17/12/2007,12:45:00,38360,38365,38305,38355,1630
17/12/2007,13:30:00,38350,38430,38345,38400,1191
17/12/2007,14:15:00,38405,38415,38345,38385,783
17/12/2007,15:00:00,38390,38395,38285,38335,1312
17/12/2007,15:45:00,38330,38370,38265,38290,1647
17/12/2007,16:30:00,38290,38435,38250,38385,2076
17/12/2007,17:15:00,38390,38395,38290,38320,1326
18/12/2007,09:00:00,38265,38515,38215,38470,2408
18/12/2007,09:45:00,38465,38485,38390,38395,1905
18/12/2007,10:30:00,38395,38415,38315,38375,2106
18/12/2007,11:15:00,38385,38625,38370,38565,2410
18/12/2007,12:00:00,38560,38640,38540,38620,1943
18/12/2007,12:45:00,38630,38630,38545,38565,580
18/12/2007,13:30:00,38560,38670,38560,38640,1014
18/12/2007,14:15:00,38650,38710,38530,38565,2596
18/12/2007,15:00:00,38565,38580,38525,38530,1424
18/12/2007,15:45:00,38530,38620,38440,38470,1774
18/12/2007,16:30:00,38480,38485,38260,38375,2644
18/12/2007,17:15:00,38380,38390,38270,38290,1070
19/12/2007,09:00:00,38285,38340,38170,38240,1667
19/12/2007,09:45:00,38240,38265,38100,38110,2162
19/12/2007,10:30:00,38110,38230,38025,38100,2081
19/12/2007,11:15:00,38100,38170,38035,38160,1849
19/12/2007,12:00:00,38170,38215,38135,38170,1289
19/12/2007,12:45:00,38170,38180,38090,38135,954
19/12/2007,13:30:00,38130,38270,38075,38255,1054
19/12/2007,14:15:00,38260,38350,38255,38325,1549
19/12/2007,15:00:00,38325,38380,38230,38280,1388
19/12/2007,15:45:00,38280,38410,38230,38250,2558
19/12/2007,16:30:00,38255,38320,38090,38105,2670
19/12/2007,17:15:00,38115,38120,37970,37995,3010
20/12/2007,09:00:00,38100,38225,38015,38175,2009
20/12/2007,09:45:00,38170,38190,38100,38115,1486
20/12/2007,10:30:00,38115,38130,38080,38100,1059
20/12/2007,11:15:00,38105,38145,38060,38140,992
20/12/2007,12:00:00,38135,38140,38065,38110,814
20/12/2007,12:45:00,38105,38150,38090,38110,482
20/12/2007,13:30:00,38110,38165,38070,38120,1471
20/12/2007,14:15:00,38130,38200,38105,38165,3066
20/12/2007,15:00:00,38170,38215,38145,38160,920
20/12/2007,15:45:00,38160,38205,37965,37965,2554
20/12/2007,16:30:00,37965,37995,37880,37975,1973
20/12/2007,17:15:00,37975,38050,37885,38005,1528
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/10/2007,09:00:00,39480,39505,39300,39395,3619
22/10/2007,10:00:00,39395,39440,39340,39345,1414
22/10/2007,11:00:00,39350,39395,39335,39360,882
22/10/2007,12:00:00,39355,39370,39215,39250,1209
22/10/2007,13:00:00,39250,39270,39185,39205,744
22/10/2007,14:00:00,39215,39405,39215,39375,1257
22/10/2007,15:00:00,39365,39515,39255,39470,2061
22/10/2007,16:00:00,39470,39550,39320,39380,2356
22/10/2007,17:00:00,39380,39435,39340,39375,1555
23/10/2007,09:00:00,39450,39680,39450,39640,2314
23/10/2007,10:00:00,39645,39685,39580,39625,1092
23/10/2007,11:00:00,39625,39660,39590,39655,568
23/10/2007,12:00:00,39655,39790,39655,39770,888
23/10/2007,13:00:00,39765,39770,39640,39690,660
23/10/2007,14:00:00,39695,39790,39695,39745,737
23/10/2007,15:00:00,39745,39790,39625,39650,1460
23/10/2007,16:00:00,39650,39790,39640,39650,1744
23/10/2007,17:00:00,39650,39675,39565,39600,1488
24/10/2007,09:00:00,39690,39750,39510,39610,2553
24/10/2007,10:00:00,39610,39705,39595,39660,1079
24/10/2007,11:00:00,39655,39705,39585,39665,1051
24/10/2007,12:00:00,39670,39720,39595,39625,800
24/10/2007,13:00:00,39620,39620,39435,39565,2066
24/10/2007,14:00:00,39565,39660,39505,39645,1032
24/10/2007,15:00:00,39645,39825,39640,39795,2155
24/10/2007,16:00:00,39785,39785,39585,39610,2125
24/10/2007,17:00:00,39610,39610,39325,39465,2971
25/10/2007,09:00:00,39685,39790,39580,39725,2987
25/10/2007,10:00:00,39730,39865,39720,39815,1522
25/10/2007,11:00:00,39820,39955,39810,39950,1687
25/10/2007,12:00:00,39950,40080,39935,40065,1741
25/10/2007,13:00:00,40070,40200,40060,40115,1443
25/10/2007,14:00:00,40115,40120,40010,40040,1520
25/10/2007,15:00:00,40040,40055,39830,39830,1450
25/10/2007,16:00:00,39840,40045,39840,39980,2770
25/10/2007,17:00:00,39980,39995,39835,39865,1764
26/10/2007,09:00:00,40050,40050,39740,39785,2778
26/10/2007,10:00:00,39780,39795,39670,39705,1282
26/10/2007,11:00:00,39705,39815,39690,39790,999
26/10/2007,12:00:00,39790,39860,39750,39830,825
26/10/2007,13:00:00,39835,39855,39765,39800,499
26/10/2007,14:00:00,39805,40040,39765,40005,2019
26/10/2007,15:00:00,40010,40195,40000,40135,3173
26/10/2007,16:00:00,40140,40240,40050,40220,2277
26/10/2007,17:00:00,40225,40265,40165,40190,1181
29/10/2007,09:00:00,40390,40550,40390,40520,2108
29/10/2007,10:00:00,40515,40515,40465,40480,839
29/10/2007,11:00:00,40475,40510,40420,40480,775
29/10/2007,12:00:00,40475,40480,40435,40450,394
29/10/2007,13:00:00,40450,40470,40425,40425,265
29/10/2007,14:00:00,40420,40420,40355,40380,1288
29/10/2007,15:00:00,40380,40380,40250,40290,1685
29/10/2007,16:00:00,40290,40300,40210,40225,1090
29/10/2007,17:00:00,40220,40355,40215,40325,1397
30/10/2007,09:00:00,40280,40360,40200,40355,1388
30/10/2007,10:00:00,40350,40395,40305,40310,992
30/10/2007,11:00:00,40305,40355,40240,40245,847
30/10/2007,12:00:00,40250,40305,40235,40290,461
30/10/2007,13:00:00,40290,40310,40230,40235,265
30/10/2007,14:00:00,40235,40310,40215,40265,727
30/10/2007,15:00:00,40260,40365,40170,40355,1639
30/10/2007,16:00:00,40360,40380,40305,40350,1542
30/10/2007,17:00:00,40350,40365,40290,40315,917
31/10/2007,09:00:00,40350,40395,40285,40355,1332
31/10/2007,10:00:00,40360,40475,40335,40440,1085
31/10/2007,11:00:00,40440,40585,40420,40560,1490
31/10/2007,12:00:00,40560,40650,40530,40550,1269
31/10/2007,13:00:00,40555,40615,40500,40580,934
31/10/2007,14:00:00,40575,40585,40435,40460,1063
31/10/2007,15:00:00,40460,40565,40460,40535,1279
31/10/2007,16:00:00,40540,40585,40485,40575,1190
31/10/2007,17:00:00,40580,40730,40570,40710,2191
01/11/2007,09:00:00,40685,40745,40475,40505,2001
01/11/2007,10:00:00,40505,40505,40325,40395,1393
01/11/2007,11:00:00,40395,40400,40285,40355,851
01/11/2007,12:00:00,40360,40370,40220,40235,1076
01/11/2007,13:00:00,40240,40250,39855,39915,2697
01/11/2007,14:00:00,39900,39975,39670,39805,3076
01/11/2007,15:00:00,39800,39920,39735,39885,2660
01/11/2007,16:00:00,39890,39890,39720,39780,1717
01/11/2007,17:00:00,39780,39910,39765,39870,1440
02/11/2007,09:00:00,39550,39755,39515,39740,2371
02/11/2007,10:00:00,39735,39760,39610,39685,1402
02/11/2007,11:00:00,39695,39715,39630,39670,596
02/11/2007,12:00:00,39670,39780,39650,39755,595
02/11/2007,13:00:00,39765,39960,39760,39935,2318
02/11/2007,14:00:00,39930,39990,39715,39780,1615
02/11/2007,15:00:00,39770,39855,39665,39820,2200
02/11/2007,16:00:00,39815,39840,39675,39775,1564
02/11/2007,17:00:00,39780,39920,39760,39840,1805
05/11/2007,09:00:00,39565,39695,39530,39675,1756
05/11/2007,10:00:00,39675,39735,39615,39640,1325
05/11/2007,11:00:00,39635,39635,39445,39475,1606
05/11/2007,12:00:00,39475,39510,39445,39455,575
05/11/2007,13:00:00,39450,39565,39450,39505,870
05/11/2007,14:00:00,39490,39500,39395,39475,1241
05/11/2007,15:00:00,39475,39565,39420,39555,1389
05/11/2007,16:00:00,39560,39700,39560,39625,3016
05/11/2007,17:00:00,39630,39700,39560,39580,1234
06/11/2007,09:00:00,39730,39845,39715,39830,1941
06/11/2007,10:00:00,39825,39845,39700,39705,1018
06/11/2007,11:00:00,39705,39705,39540,39555,1368
06/11/2007,12:00:00,39555,39650,39530,39645,676
06/11/2007,13:00:00,39645,39660,39540,39615,610
06/11/2007,14:00:00,39615,39720,39590,39655,997
06/11/2007,15:00:00,39655,39685,39540,39575,1210
06/11/2007,16:00:00,39570,39610,39430,39485,2417
06/11/2007,17:00:00,39490,39570,39470,39505,1592
07/11/2007,09:00:00,39660,39800,39610,39655,1892
07/11/2007,10:00:00,39650,39715,39000,39325,3648
07/11/2007,11:00:00,39335,39365,39190,39340,2446
07/11/2007,12:00:00,39350,39355,39195,39230,1219
07/11/2007,13:00:00,39225,39310,39205,39245,679
07/11/2007,14:00:00,39245,39335,39165,39330,1165
07/11/2007,15:00:00,39335,39390,39295,39360,1415
07/11/2007,16:00:00,39360,39480,39310,39370,2063
07/11/2007,17:00:00,39365,39450,39295,39440,1261
08/11/2007,09:00:00,38880,38995,38790,38980,3158
08/11/2007,10:00:00,38980,39055,38825,39035,2249
08/11/2007,11:00:00,39040,39040,38825,38950,1845
08/11/2007,12:00:00,38945,39015,38845,38975,1994
08/11/2007,13:00:00,38980,38985,38870,38920,1494
08/11/2007,14:00:00,38935,38950,38795,38950,1479
08/11/2007,15:00:00,38950,38975,38740,38890,1659
08/11/2007,16:00:00,38885,38895,38650,38735,2735
08/11/2007,17:00:00,38785,38800,38605,38630,2187
09/11/2007,09:00:00,38720,38770,38530,38540,2987
09/11/2007,10:00:00,38535,38635,38475,38525,1825
09/11/2007,11:00:00,38525,38530,38340,38360,2270
09/11/2007,12:00:00,38360,38370,37850,37995,4859
09/11/2007,13:00:00,37995,38185,37950,38080,2670
09/11/2007,14:00:00,38080,38210,38010,38140,1878
09/11/2007,15:00:00,38145,38150,37890,37945,2797
09/11/2007,16:00:00,37940,38210,37855,37945,4310
09/11/2007,17:00:00,37935,37985,37765,37845,3096
12/11/2007,09:00:00,37655,38000,37555,37960,3155
12/11/2007,10:00:00,37960,38220,37950,38175,2788
12/11/2007,11:00:00,38170,38285,38035,38055,2205
12/11/2007,12:00:00,38060,38115,37965,38055,1079
12/11/2007,13:00:00,38050,38120,37800,38035,2081
12/11/2007,14:00:00,38040,38100,37990,38090,894
12/11/2007,15:00:00,38090,38105,37975,38000,1691
12/11/2007,16:00:00,38000,38180,37935,38175,2772
12/11/2007,17:00:00,38170,38330,38145,38230,1909
13/11/2007,09:00:00,38025,38100,37885,37925,2181
13/11/2007,10:00:00,37920,38105,37910,38085,1739
13/11/2007,11:00:00,38080,38215,38020,38200,1309
13/11/2007,12:00:00,38200,38360,38155,38170,2252
13/11/2007,13:00:00,38165,38240,38140,38195,718
13/11/2007,14:00:00,38195,38300,38175,38285,648
13/11/2007,15:00:00,38285,38425,38285,38335,2278
13/11/2007,16:00:00,38335,38440,38320,38405,1722
13/11/2007,17:00:00,38415,38515,38390,38425,1960
14/11/2007,09:00:00,38715,38945,38715,38800,3537
14/11/2007,10:00:00,38800,38855,38740,38815,1409
14/11/2007,11:00:00,38820,38880,38790,38850,924
14/11/2007,12:00:00,38845,38870,38630,38640,1859
14/11/2007,13:00:00,38630,38645,38490,38630,1802
14/11/2007,14:00:00,38620,38820,38545,38785,2545
14/11/2007,15:00:00,38785,38845,38635,38665,1773
14/11/2007,16:00:00,38655,38750,38590,38680,2186
14/11/2007,17:00:00,38685,38690,38570,38675,1482
15/11/2007,09:00:00,38560,38770,38480,38540,1999
15/11/2007,10:00:00,38540,38580,38460,38565,1808
15/11/2007,11:00:00,38565,38610,38450,38475,1551
15/11/2007,12:00:00,38465,38490,38390,38405,972
15/11/2007,13:00:00,38410,38540,38400,38490,892
15/11/2007,14:00:00,38495,38635,38415,38470,2028
15/11/2007,15:00:00,38470,38545,38430,38480,1550
15/11/2007,16:00:00,38475,38540,38425,38490,2085
15/11/2007,17:00:00,38495,38555,38460,38535,1453
16/11/2007,09:00:00,38535,38535,38305,38405,2513
16/11/2007,10:00:00,38405,38605,38400,38605,1955
16/11/2007,11:00:00,38595,38600,38380,38565,2575
16/11/2007,12:00:00,38560,38675,38500,38555,1781
16/11/2007,13:00:00,38550,38635,38515,38610,770
16/11/2007,14:00:00,38610,38765,38580,38730,1614
16/11/2007,15:00:00,38725,38730,38605,38605,2121
16/11/2007,16:00:00,38605,38650,38385,38525,3314
16/11/2007,17:00:00,38530,38635,38530,38580,1732
19/11/2007,09:00:00,38720,38770,38580,38660,1965
19/11/2007,10:00:00,38660,38680,38340,38410,2500
19/11/2007,11:00:00,38405,38410,38275,38285,1440
19/11/2007,12:00:00,38280,38290,38025,38115,2864
19/11/2007,13:00:00,38110,38155,38015,38105,1074
19/11/2007,14:00:00,38105,38105,37990,38060,984
19/11/2007,15:00:00,38050,38055,37905,37980,2116
19/11/2007,16:00:00,37980,38025,37800,37820,3591
19/11/2007,17:00:00,37820,37875,37660,37820,2806
20/11/2007,09:00:00,38115,38170,37820,37875,3876
20/11/2007,10:00:00,37870,38080,37640,38050,3974
20/11/2007,11:00:00,38060,38090,37875,37995,1981
20/11/2007,12:00:00,38000,38160,37980,38100,1558
20/11/2007,13:00:00,38105,38120,37910,38020,1235
20/11/2007,14:00:00,38025,38145,37910,38000,1782
20/11/2007,15:00:00,38000,38135,37930,38085,2212
20/11/2007,16:00:00,38085,38190,37980,38095,3405
20/11/2007,17:00:00,38100,38150,38005,38050,1675
21/11/2007,09:00:00,37780,37890,37670,37825,2834
21/11/2007,10:00:00,37830,37850,37570,37610,2762
21/11/2007,11:00:00,37615,37690,37395,37495,2941
21/11/2007,12:00:00,37490,37560,37425,37515,1612
21/11/2007,13:00:00,37520,37575,37450,37465,850
21/11/2007,14:00:00,37460,37755,37460,37715,1726
21/11/2007,15:00:00,37715,37735,37550,37700,2496
21/11/2007,16:00:00,37690,37720,37400,37440,3217
21/11/2007,17:00:00,37435,37600,37330,37595,2991
22/11/2007,09:00:00,37600,37730,37380,37450,2104
22/11/2007,10:00:00,37455,37515,37405,37470,1115
22/11/2007,11:00:00,37470,37585,37455,37485,1382
22/11/2007,12:00:00,37485,37580,37485,37535,462
22/11/2007,13:00:00,37535,37615,37505,37600,904
22/11/2007,14:00:00,37600,37645,37580,37620,447
22/11/2007,15:00:00,37620,37710,37620,37630,1147
22/11/2007,16:00:00,37635,37650,37490,37555,780
22/11/2007,17:00:00,37555,37615,37520,37615,907
23/11/2007,09:00:00,37560,37840,37560,37770,2203
23/11/2007,10:00:00,37765,37835,37705,37785,1310
23/11/2007,11:00:00,37780,37880,37765,37825,1300
23/11/2007,12:00:00,37820,37885,37820,37835,521
23/11/2007,13:00:00,37840,37910,37815,37905,297
23/11/2007,14:00:00,37905,38000,37860,37975,1559
23/11/2007,15:00:00,37980,38030,37945,37980,1744
23/11/2007,16:00:00,37980,38150,37955,38145,1818
23/11/2007,17:00:00,38145,38185,38110,38130,1569
26/11/2007,09:00:00,38360,38520,38300,38450,2519
26/11/2007,10:00:00,38450,38495,38280,38310,1696
26/11/2007,11:00:00,38305,38350,38225,38290,1089
26/11/2007,12:00:00,38295,38345,38235,38280,557
26/11/2007,13:00:00,38280,38285,38120,38140,1018
26/11/2007,14:00:00,38140,38160,37905,37960,1920
26/11/2007,15:00:00,37960,38140,37850,38135,2511
26/11/2007,16:00:00,38135,38150,37840,37850,2613
26/11/2007,17:00:00,37850,37995,37815,37860,1644
27/11/2007,09:00:00,37620,37845,37615,37760,2569
27/11/2007,10:00:00,37750,37995,37725,37945,2415
27/11/2007,11:00:00,37955,37980,37820,37875,1393
27/11/2007,12:00:00,37875,37900,37760,37765,813
27/11/2007,13:00:00,37765,37820,37580,37600,1752
27/11/2007,14:00:00,37605,37655,37495,37630,2183
27/11/2007,15:00:00,37620,37790,37600,37780,2236
27/11/2007,16:00:00,37765,37870,37555,37835,3197
27/11/2007,17:00:00,37830,37930,37775,37925,1492
28/11/2007,09:00:00,37970,38010,37730,37770,2789
28/11/2007,10:00:00,37765,37830,37560,37655,2565
28/11/2007,11:00:00,37660,37970,37650,37970,2348
28/11/2007,12:00:00,37970,38115,37935,38055,2398
28/11/2007,13:00:00,38060,38190,38030,38120,1322
28/11/2007,14:00:00,38125,38260,38115,38225,2694
28/11/2007,15:00:00,38225,38350,38145,38350,1904
28/11/2007,16:00:00,38350,38650,38285,38615,4074
28/11/2007,17:00:00,38615,38640,38550,38615,1934
29/11/2007,09:00:00,38820,38915,38710,38875,3452
29/11/2007,10:00:00,38875,38940,38610,38630,2672
29/11/2007,11:00:00,38630,38745,38550,38680,2377
29/11/2007,12:00:00,38675,38695,38465,38525,1432
29/11/2007,13:00:00,38525,38665,38430,38585,1575
29/11/2007,14:00:00,38585,38665,38495,38640,1237
29/11/2007,15:00:00,38640,38700,38535,38655,1885
29/11/2007,16:00:00,38660,38725,38560,38685,2221
29/11/2007,17:00:00,38680,38820,38670,38790,1533
30/11/2007,09:00:00,38925,38925,38750,38890,2429
30/11/2007,10:00:00,38895,38970,38855,38890,2160
30/11/2007,11:00:00,38890,38990,38880,38895,1348
30/11/2007,12:00:00,38895,38980,38855,38950,1179
30/11/2007,13:00:00,38955,39165,38935,39085,2047
30/11/2007,14:00:00,39085,39110,39005,39070,1432
30/11/2007,15:00:00,39060,39200,39060,39100,1910
30/11/2007,16:00:00,39095,39210,39055,39140,2389
30/11/2007,17:00:00,39135,39150,38930,38930,2738
03/12/2007,09:00:00,39010,39215,38900,39020,2582
03/12/2007,10:00:00,39025,39110,38930,39025,1769
03/12/2007,11:00:00,39025,39120,38990,39090,867
03/12/2007,12:00:00,39095,39150,39025,39040,939
03/12/2007,13:00:00,39035,39085,39010,39025,477
03/12/2007,14:00:00,39030,39080,38960,39050,962
03/12/2007,15:00:00,39045,39065,38910,38950,1450
03/12/2007,16:00:00,38930,39000,38855,38925,2254
03/12/2007,17:00:00,38935,39025,38820,38950,1449
04/12/2007,09:00:00,38920,38970,38685,38690,2433
04/12/2007,10:00:00,38685,38785,38660,38730,1575
04/12/2007,11:00:00,38725,38725,38570,38615,1739
04/12/2007,12:00:00,38615,38625,38560,38590,751
04/12/2007,13:00:00,38590,38610,38510,38515,1034
04/12/2007,14:00:00,38520,38595,38510,38565,1081
04/12/2007,15:00:00,38565,38685,38480,38610,2969
04/12/2007,16:00:00,38610,38680,38580,38610,1915
04/12/2007,17:00:00,38605,38655,38575,38580,1286
05/12/2007,09:00:00,38795,38890,38745,38885,2292
05/12/2007,10:00:00,38885,38975,38865,38945,1968
05/12/2007,11:00:00,38945,39015,38945,38995,1167
05/12/2007,12:00:00,38990,38995,38900,38945,708
05/12/2007,13:00:00,38945,38985,38930,38960,371
05/12/2007,14:00:00,38960,39125,38905,39110,2154
05/12/2007,15:00:00,39115,39210,39095,39185,2157
05/12/2007,16:00:00,39190,39280,39165,39225,2291
05/12/2007,17:00:00,39225,39260,39170,39185,1734
06/12/2007,09:00:00,39360,39375,39240,39300,2462
06/12/2007,10:00:00,39305,39305,39200,39270,1349
06/12/2007,11:00:00,39265,39285,39225,39285,556
06/12/2007,12:00:00,39285,39460,39275,39425,1766
06/12/2007,13:00:00,39425,39490,39245,39320,2149
06/12/2007,14:00:00,39315,39350,39020,39025,1880
06/12/2007,15:00:00,39025,39265,39020,39210,2221
06/12/2007,16:00:00,39210,39250,39080,39235,1859
06/12/2007,17:00:00,39235,39290,39180,39255,1124
07/12/2007,09:00:00,39340,39470,39310,39340,1907
07/12/2007,10:00:00,39340,39465,39325,39440,1132
07/12/2007,11:00:00,39450,39485,39430,39460,895
07/12/2007,12:00:00,39460,39530,39445,39475,797
07/12/2007,13:00:00,39465,39505,39435,39465,424
07/12/2007,14:00:00,39465,39550,39460,39490,1251
07/12/2007,15:00:00,39490,39530,39365,39400,1436
07/12/2007,16:00:00,39395,39500,39395,39490,2890
07/12/2007,17:00:00,39485,39530,39470,39500,1331
10/12/2007,09:00:00,39300,39435,39280,39375,2420
10/12/2007,10:00:00,39380,39600,39370,39530,2121
10/12/2007,11:00:00,39530,39670,39530,39595,1520
10/12/2007,12:00:00,39595,39630,39545,39555,687
10/12/2007,13:00:00,39570,39585,39510,39585,522
10/12/2007,14:00:00,39580,39595,39475,39495,722
10/12/2007,15:00:00,39495,39555,39450,39545,1158
10/12/2007,16:00:00,39545,39775,39545,39770,2859
10/12/2007,17:00:00,39770,39770,39605,39615,1421
11/12/2007,09:00:00,39710,39730,39550,39670,2417
11/12/2007,10:00:00,39680,39710,39490,39520,1709
11/12/2007,11:00:00,39520,39530,39390,39485,1754
11/12/2007,12:00:00,39485,39580,39455,39560,751
11/12/2007,13:00:00,39560,39610,39505,39565,517
11/12/2007,14:00:00,39560,39600,39500,39510,608
11/12/2007,15:00:00,39510,39560,39450,39460,984
11/12/2007,16:00:00,39470,39485,39340,39390,1867
11/12/2007,17:00:00,39390,39555,39350,39545,1530
12/12/2007,09:00:00,39135,39210,39005,39195,3277
12/12/2007,10:00:00,39195,39290,39145,39205,1948
12/12/2007,11:00:00,39210,39270,39145,39180,805
12/12/2007,12:00:00,39175,39250,39155,39215,699
12/12/2007,13:00:00,39210,39380,39170,39335,1197
12/12/2007,14:00:00,39335,39435,39235,39340,1703
12/12/2007,15:00:00,39335,39955,39335,39765,7205
12/12/2007,16:00:00,39770,39780,39530,39550,3223
12/12/2007,17:00:00,39550,39655,39485,39515,2070
13/12/2007,09:00:00,39255,39300,39115,39200,3166
13/12/2007,10:00:00,39205,39235,39060,39130,2302
13/12/2007,11:00:00,39130,39195,39050,39140,1398
13/12/2007,12:00:00,39140,39145,39025,39085,1042
13/12/2007,13:00:00,39075,39100,38930,38965,1546
13/12/2007,14:00:00,38955,39105,38850,39050,3316
13/12/2007,15:00:00,39060,39210,38995,39065,2129
13/12/2007,16:00:00,39070,39170,38925,38950,2670
13/12/2007,17:00:00,38940,38985,38840,38880,2273
14/12/2007,09:00:00,39070,39075,38880,38945,2015
14/12/2007,10:00:00,38935,38980,38885,38980,1118
14/12/2007,11:00:00,38980,38990,38750,38825,1832
14/12/2007,12:00:00,38805,38835,38675,38795,1183
14/12/2007,13:00:00,38800,38910,38725,38890,796
14/12/2007,14:00:00,38890,38930,38790,38795,1368
14/12/2007,15:00:00,38790,38865,38735,38815,1275
14/12/2007,16:00:00,38820,39015,38820,39015,2196
14/12/2007,17:00:00,39015,39040,38870,38900,1296
17/12/2007,09:00:00,38500,38600,38400,38400,2471
17/12/2007,10:00:00,38410,38480,38365,38390,2291
17/12/2007,11:00:00,38395,38465,38335,38450,1413
17/12/2007,12:00:00,38460,38480,38315,38320,1551
17/12/2007,13:00:00,38320,38410,38305,38385,2339
17/12/2007,14:00:00,38375,38430,38345,38385,1068
17/12/2007,15:00:00,38390,38395,38285,38315,1849
17/12/2007,16:00:00,38315,38390,38250,38390,2499
17/12/2007,17:00:00,38385,38435,38290,38320,2013
18/12/2007,09:00:00,38265,38515,38215,38425,2928
18/12/2007,10:00:00,38425,38460,38315,38385,3259
18/12/2007,11:00:00,38390,38625,38360,38565,2642
18/12/2007,12:00:00,38560,38640,38540,38565,2211
18/12/2007,13:00:00,38565,38650,38550,38620,904
18/12/2007,14:00:00,38610,38710,38530,38565,3018
18/12/2007,15:00:00,38565,38620,38525,38585,2028
18/12/2007,16:00:00,38585,38595,38260,38375,3244
18/12/2007,17:00:00,38380,38415,38270,38290,1640
19/12/2007,09:00:00,38285,38340,38170,38250,2197
19/12/2007,10:00:00,38250,38265,38025,38080,3160
19/12/2007,11:00:00,38080,38170,38035,38160,2402
19/12/2007,12:00:00,38170,38215,38115,38115,1563
19/12/2007,13:00:00,38125,38270,38075,38210,1343
19/12/2007,14:00:00,38220,38350,38215,38325,1940
19/12/2007,15:00:00,38325,38410,38230,38355,2268
19/12/2007,16:00:00,38350,38395,38160,38175,3583
19/12/2007,17:00:00,38170,38180,37970,37995,3775
20/12/2007,09:00:00,38100,38225,38015,38130,2509
20/12/2007,10:00:00,38130,38150,38080,38105,1705
20/12/2007,11:00:00,38110,38145,38060,38140,1332
20/12/2007,12:00:00,38135,38145,38065,38140,982
20/12/2007,13:00:00,38140,38150,38070,38090,720
20/12/2007,14:00:00,38090,38200,38090,38165,4131
20/12/2007,15:00:00,38170,38215,38100,38105,1497
20/12/2007,16:00:00,38105,38125,37880,37910,3404
20/12/2007,17:00:00,37900,38050,37885,38005,2074
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
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
03/09/2007,09:00:00,40345,40380,40345,40380,74
03/09/2007,09:01:00,40380,40380,40350,40355,74
03/09/2007,09:02:00,40365,40365,40355,40365,34
03/09/2007,09:03:00,40360,40380,40360,40370,28
03/09/2007,09:04:00,40360,40370,40360,40370,34
03/09/2007,09:05:00,40370,40370,40340,40340,30
03/09/2007,09:06:00,40340,40365,40330,40355,30
03/09/2007,09:07:00,40355,40355,40340,40340,40
03/09/2007,09:08:00,40335,40335,40315,40315,28
03/09/2007,09:09:00,40320,40325,40315,40315,35
03/09/2007,09:10:00,40315,40320,40305,40315,24
03/09/2007,09:11:00,40315,40315,40290,40290,32
03/09/2007,09:12:00,40290,40290,40275,40290,39
03/09/2007,09:13:00,40280,40295,40280,40285,16
03/09/2007,09:14:00,40280,40280,40260,40265,20
03/09/2007,09:15:00,40260,40270,40260,40270,8
03/09/2007,09:16:00,40275,40275,40270,40270,16
03/09/2007,09:17:00,40270,40280,40270,40275,13
03/09/2007,09:18:00,40270,40270,40250,40255,52
03/09/2007,09:19:00,40255,40255,40245,40255,31
03/09/2007,09:20:00,40255,40260,40250,40250,31
03/09/2007,09:21:00,40255,40270,40250,40265,34
03/09/2007,09:22:00,40260,40265,40250,40250,22
03/09/2007,09:23:00,40250,40250,40245,40245,14
03/09/2007,09:24:00,40245,40245,40220,40225,65
03/09/2007,09:25:00,40220,40225,40215,40220,20
03/09/2007,09:26:00,40220,40235,40220,40230,22
03/09/2007,09:27:00,40240,40240,40225,40235,10
03/09/2007,09:28:00,40235,40250,40235,40240,18
03/09/2007,09:29:00,40240,40240,40240,40240,4
03/09/2007,09:30:00,40240,40245,40235,40235,10
03/09/2007,09:31:00,40235,40235,40220,40220,26
03/09/2007,09:32:00,40230,40260,40230,40240,26
03/09/2007,09:33:00,40235,40245,40225,40245,30
03/09/2007,09:34:00,40255,40265,40255,40265,9
03/09/2007,09:35:00,40265,40275,40260,40275,34
03/09/2007,09:36:00,40270,40280,40265,40270,24
03/09/2007,09:37:00,40270,40270,40260,40260,19
03/09/2007,09:38:00,40260,40260,40260,40260,12
03/09/2007,09:39:00,40265,40275,40265,40270,12
03/09/2007,09:40:00,40270,40290,40270,40280,26
03/09/2007,09:41:00,40280,40290,40280,40290,7
03/09/2007,09:42:00,40295,40310,40295,40310,35
03/09/2007,09:43:00,40315,40320,40310,40320,15
03/09/2007,09:44:00,40325,40325,40310,40310,11
03/09/2007,09:45:00,40305,40310,40305,40310,24
03/09/2007,09:46:00,40315,40315,40295,40305,19
03/09/2007,09:47:00,40305,40310,40305,40310,7
03/09/2007,09:48:00,40310,40315,40295,40295,24
03/09/2007,09:49:00,40295,40295,40280,40280,17
03/09/2007,09:50:00,40285,40300,40285,40300,7
03/09/2007,09:51:00,40300,40305,40295,40300,9
03/09/2007,09:52:00,40295,40300,40295,40300,8
03/09/2007,09:53:00,40305,40305,40300,40300,17
03/09/2007,09:54:00,40310,40315,40310,40315,10
03/09/2007,09:55:00,40310,40325,40305,40325,21
03/09/2007,09:56:00,40325,40330,40315,40320,23
03/09/2007,09:57:00,40315,40325,40315,40320,22
03/09/2007,09:58:00,40325,40355,40325,40350,52
03/09/2007,09:59:00,40355,40380,40355,40380,24
03/09/2007,10:00:00,40375,40390,40365,40375,61
03/09/2007,10:01:00,40370,40380,40365,40370,14
03/09/2007,10:02:00,40370,40375,40345,40345,25
03/09/2007,10:03:00,40340,40345,40340,40340,25
03/09/2007,10:04:00,40340,40350,40340,40350,8
03/09/2007,10:05:00,40355,40355,40345,40350,27
03/09/2007,10:06:00,40345,40365,40345,40355,33
03/09/2007,10:07:00,40360,40365,40355,40355,18
03/09/2007,10:08:00,40360,40360,40350,40355,24
03/09/2007,10:09:00,40350,40355,40345,40355,19
03/09/2007,10:10:00,40350,40355,40345,40350,24
03/09/2007,10:11:00,40345,40350,40345,40350,14
03/09/2007,10:12:00,40355,40360,40355,40360,10
03/09/2007,10:13:00,40365,40365,40355,40355,8
03/09/2007,10:14:00,40355,40365,40355,40365,10
03/09/2007,10:15:00,40370,40375,40365,40365,28
03/09/2007,10:16:00,40365,40365,40365,40365,3
03/09/2007,10:17:00,40360,40360,40355,40355,5
03/09/2007,10:18:00,40360,40365,40355,40365,6
03/09/2007,10:19:00,40355,40355,40340,40340,28
03/09/2007,10:20:00,40340,40340,40325,40330,44
03/09/2007,10:21:00,40330,40330,40325,40330,12
03/09/2007,10:22:00,40330,40330,40330,40330,6
03/09/2007,10:23:00,40325,40325,40310,40315,22
03/09/2007,10:24:00,40315,40320,40315,40315,5
03/09/2007,10:25:00,40315,40320,40310,40310,8
03/09/2007,10:26:00,40315,40315,40305,40310,18
03/09/2007,10:27:00,40310,40315,40305,40315,12
03/09/2007,10:28:00,40310,40325,40310,40320,19
03/09/2007,10:29:00,40325,40330,40325,40330,10
03/09/2007,10:30:00,40325,40330,40325,40330,5
03/09/2007,10:31:00,40330,40330,40330,40330,2
03/09/2007,10:32:00,40330,40335,40320,40320,8
03/09/2007,10:33:00,40325,40340,40325,40330,20
03/09/2007,10:34:00,40330,40330,40325,40325,4
03/09/2007,10:35:00,40325,40325,40320,40325,9
03/09/2007,10:36:00,40325,40330,40325,40330,5
03/09/2007,10:37:00,40335,40335,40330,40335,9
03/09/2007,10:38:00,40335,40350,40335,40350,15
03/09/2007,10:39:00,40350,40350,40345,40350,29
03/09/2007,10:40:00,40350,40355,40350,40355,4
03/09/2007,10:41:00,40350,40355,40350,40355,13
03/09/2007,10:42:00,40355,40360,40350,40360,63
03/09/2007,10:43:00,40360,40365,40360,40360,23
03/09/2007,10:44:00,40360,40360,40360,40360,15
03/09/2007,10:45:00,40360,40360,40360,40360,3
03/09/2007,10:46:00,40360,40360,40360,40360,1
03/09/2007,10:47:00,40365,40375,40365,40375,14
03/09/2007,10:48:00,40380,40410,40380,40410,72
03/09/2007,10:49:00,40410,40410,40385,40390,48
03/09/2007,10:50:00,40395,40400,40395,40395,7
03/09/2007,10:51:00,40395,40415,40395,40400,16
03/09/2007,10:52:00,40400,40400,40395,40400,10
03/09/2007,10:53:00,40400,40410,40400,40400,12
03/09/2007,10:54:00,40405,40405,40400,40400,2
03/09/2007,10:55:00,40400,40400,40395,40395,17
03/09/2007,10:56:00,40400,40405,40395,40400,17
03/09/2007,10:57:00,40400,40400,40390,40390,17
03/09/2007,10:58:00,40385,40395,40370,40380,46
03/09/2007,10:59:00,40375,40380,40370,40375,16
03/09/2007,11:00:00,40375,40395,40375,40390,18
03/09/2007,11:01:00,40390,40395,40385,40390,10
03/09/2007,11:02:00,40390,40390,40375,40380,13
03/09/2007,11:03:00,40375,40375,40365,40365,22
03/09/2007,11:04:00,40365,40370,40360,40370,15
03/09/2007,11:05:00,40370,40375,40370,40375,3
03/09/2007,11:06:00,40370,40370,40360,40365,10
03/09/2007,11:07:00,40360,40365,40360,40365,5
03/09/2007,11:09:00,40370,40370,40340,40340,21
03/09/2007,11:10:00,40345,40350,40340,40350,12
03/09/2007,11:11:00,40350,40350,40350,40350,6
03/09/2007,11:12:00,40350,40350,40350,40350,1
03/09/2007,11:14:00,40345,40345,40340,40340,6
03/09/2007,11:15:00,40345,40345,40340,40340,4
03/09/2007,11:16:00,40350,40350,40350,40350,5
03/09/2007,11:17:00,40355,40355,40350,40350,7
03/09/2007,11:18:00,40355,40360,40350,40350,10
03/09/2007,11:19:00,40345,40345,40340,40345,5
03/09/2007,11:20:00,40340,40340,40330,40330,12
03/09/2007,11:21:00,40335,40335,40320,40330,14
03/09/2007,11:22:00,40330,40330,40330,40330,2
03/09/2007,11:23:00,40325,40330,40325,40325,9
03/09/2007,11:24:00,40325,40330,40325,40330,4
03/09/2007,11:25:00,40330,40335,40330,40335,9
03/09/2007,11:26:00,40330,40335,40330,40335,2
03/09/2007,11:27:00,40335,40335,40335,40335,3
03/09/2007,11:28:00,40330,40330,40330,40330,3
03/09/2007,11:29:00,40330,40330,40330,40330,3
03/09/2007,11:30:00,40330,40335,40330,40330,4
03/09/2007,11:31:00,40335,40335,40330,40330,9
03/09/2007,11:32:00,40330,40330,40330,40330,6
03/09/2007,11:33:00,40325,40330,40325,40330,7
03/09/2007,11:34:00,40330,40335,40330,40335,7
03/09/2007,11:35:00,40335,40335,40335,40335,1
03/09/2007,11:36:00,40335,40335,40335,40335,1
03/09/2007,11:37:00,40335,40350,40335,40350,32
03/09/2007,11:38:00,40350,40355,40345,40355,12
03/09/2007,11:39:00,40350,40350,40350,40350,9
03/09/2007,11:40:00,40350,40350,40350,40350,2
03/09/2007,11:41:00,40355,40360,40355,40355,11
03/09/2007,11:42:00,40365,40370,40355,40355,6
03/09/2007,11:43:00,40360,40365,40360,40365,12
03/09/2007,11:44:00,40360,40360,40355,40355,4
03/09/2007,11:45:00,40355,40355,40350,40350,5
03/09/2007,11:46:00,40350,40355,40350,40355,3
03/09/2007,11:47:00,40355,40355,40355,40355,3
03/09/2007,11:48:00,40350,40350,40350,40350,1
03/09/2007,11:49:00,40345,40345,40345,40345,2
03/09/2007,11:50:00,40350,40360,40345,40360,11
03/09/2007,11:51:00,40360,40360,40360,40360,1
03/09/2007,11:53:00,40355,40360,40355,40360,5
03/09/2007,11:55:00,40360,40360,40360,40360,3
03/09/2007,11:56:00,40355,40355,40355,40355,1
03/09/2007,11:57:00,40355,40355,40350,40350,9
03/09/2007,11:58:00,40350,40350,40345,40345,4
03/09/2007,11:59:00,40345,40345,40345,40345,1
03/09/2007,12:00:00,40350,40350,40350,40350,2
03/09/2007,12:01:00,40350,40350,40340,40340,7
03/09/2007,12:03:00,40340,40340,40340,40340,1
03/09/2007,12:04:00,40340,40340,40320,40320,36
03/09/2007,12:05:00,40320,40320,40310,40315,11
03/09/2007,12:06:00,40320,40320,40320,40320,7
03/09/2007,12:07:00,40320,40325,40320,40325,2
03/09/2007,12:08:00,40320,40320,40315,40320,9
03/09/2007,12:09:00,40320,40320,40315,40315,5
03/09/2007,12:10:00,40315,40315,40310,40310,7
03/09/2007,12:11:00,40315,40325,40315,40325,8
03/09/2007,12:13:00,40325,40325,40325,40325,1
03/09/2007,12:14:00,40330,40335,40330,40335,8
03/09/2007,12:16:00,40330,40330,40330,40330,4
03/09/2007,12:17:00,40330,40335,40330,40335,7
03/09/2007,12:18:00,40340,40340,40335,40335,2
03/09/2007,12:20:00,40330,40330,40330,40330,1
03/09/2007,12:22:00,40335,40335,40330,40330,4
03/09/2007,12:23:00,40330,40330,40330,40330,4
03/09/2007,12:25:00,40325,40330,40325,40325,19
03/09/2007,12:26:00,40325,40325,40325,40325,2
03/09/2007,12:27:00,40320,40320,40320,40320,9
03/09/2007,12:28:00,40325,40325,40320,40320,6
03/09/2007,12:29:00,40320,40320,40320,40320,3
03/09/2007,12:30:00,40320,40320,40320,40320,2
03/09/2007,12:31:00,40320,40320,40320,40320,7
03/09/2007,12:32:00,40320,40320,40320,40320,6
03/09/2007,12:33:00,40325,40325,40325,40325,2
03/09/2007,12:34:00,40325,40325,40325,40325,6
03/09/2007,12:35:00,40325,40325,40325,40325,4
03/09/2007,12:37:00,40330,40330,40330,40330,6
03/09/2007,12:38:00,40330,40330,40330,40330,4
03/09/2007,12:39:00,40335,40335,40335,40335,2
03/09/2007,12:40:00,40330,40330,40330,40330,2
03/09/2007,12:42:00,40330,40330,40330,40330,2
03/09/2007,12:45:00,40335,40335,40335,40335,3
03/09/2007,12:46:00,40325,40325,40320,40320,17
03/09/2007,12:49:00,40320,40320,40320,40320,2
03/09/2007,12:50:00,40320,40320,40320,40320,2
03/09/2007,12:51:00,40315,40315,40315,40315,3
03/09/2007,12:52:00,40315,40315,40315,40315,8
03/09/2007,12:53:00,40315,40315,40315,40315,2
03/09/2007,12:54:00,40315,40315,40310,40310,5
03/09/2007,12:55:00,40315,40315,40290,40290,28
03/09/2007,12:56:00,40290,40290,40280,40280,13
03/09/2007,12:57:00,40280,40280,40280,40280,7
03/09/2007,12:58:00,40290,40290,40290,40290,2
03/09/2007,13:00:00,40285,40285,40280,40285,6
03/09/2007,13:01:00,40285,40285,40280,40280,11
03/09/2007,13:03:00,40285,40285,40285,40285,5
03/09/2007,13:04:00,40285,40290,40285,40290,3
03/09/2007,13:05:00,40285,40285,40285,40285,2
03/09/2007,13:06:00,40285,40285,40285,40285,2
03/09/2007,13:07:00,40285,40285,40285,40285,1
03/09/2007,13:08:00,40280,40280,40280,40280,8
03/09/2007,13:09:00,40280,40280,40280,40280,6
03/09/2007,13:10:00,40280,40280,40275,40280,9
03/09/2007,13:11:00,40280,40280,40275,40280,6
03/09/2007,13:12:00,40280,40285,40280,40285,2
03/09/2007,13:13:00,40285,40285,40280,40280,6
03/09/2007,13:14:00,40275,40285,40275,40285,7
03/09/2007,13:15:00,40280,40280,40280,40280,2
03/09/2007,13:16:00,40275,40280,40275,40280,3
03/09/2007,13:17:00,40280,40280,40275,40275,9
03/09/2007,13:18:00,40285,40285,40285,40285,5
03/09/2007,13:19:00,40285,40285,40280,40280,2
03/09/2007,13:20:00,40285,40285,40285,40285,5
03/09/2007,13:21:00,40290,40290,40275,40280,11
03/09/2007,13:22:00,40275,40275,40275,40275,1
03/09/2007,13:23:00,40275,40275,40260,40260,19
03/09/2007,13:24:00,40260,40265,40260,40265,4
03/09/2007,13:25:00,40260,40265,40260,40260,4
03/09/2007,13:27:00,40265,40265,40260,40265,6
03/09/2007,13:30:00,40270,40270,40270,40270,3
03/09/2007,13:31:00,40260,40260,40260,40260,2
03/09/2007,13:33:00,40260,40260,40260,40260,2
03/09/2007,13:37:00,40265,40265,40265,40265,2
03/09/2007,13:38:00,40265,40265,40260,40265,3
03/09/2007,13:39:00,40275,40275,40265,40265,5
03/09/2007,13:40:00,40270,40275,40270,40275,4
03/09/2007,13:41:00,40275,40280,40265,40265,12
03/09/2007,13:42:00,40260,40260,40260,40260,1
03/09/2007,13:43:00,40270,40270,40270,40270,1
03/09/2007,13:44:00,40270,40270,40270,40270,1
03/09/2007,13:45:00,40275,40275,40275,40275,1
03/09/2007,13:50:00,40270,40270,40270,40270,4
03/09/2007,13:51:00,40265,40265,40260,40260,6
03/09/2007,13:52:00,40270,40270,40270,40270,2
03/09/2007,13:53:00,40270,40270,40270,40270,1
03/09/2007,13:54:00,40270,40270,40270,40270,1
03/09/2007,13:55:00,40270,40270,40270,40270,1
03/09/2007,13:57:00,40270,40270,40270,40270,3
03/09/2007,13:58:00,40275,40275,40275,40275,3
03/09/2007,13:59:00,40275,40290,40275,40290,10
03/09/2007,14:00:00,40295,40310,40295,40310,24
03/09/2007,14:01:00,40300,40305,40300,40305,3
03/09/2007,14:02:00,40300,40300,40300,40300,1
03/09/2007,14:03:00,40300,40300,40300,40300,4
03/09/2007,14:04:00,40300,40300,40300,40300,1
03/09/2007,14:05:00,40295,40300,40295,40300,3
03/09/2007,14:06:00,40300,40300,40300,40300,1
03/09/2007,14:07:00,40300,40300,40300,40300,1
03/09/2007,14:10:00,40300,40305,40300,40305,4
03/09/2007,14:11:00,40305,40305,40305,40305,3
03/09/2007,14:12:00,40300,40300,40295,40295,12
03/09/2007,14:13:00,40290,40290,40290,40290,6
03/09/2007,14:14:00,40285,40285,40285,40285,7
03/09/2007,14:15:00,40285,40285,40280,40285,7
03/09/2007,14:16:00,40280,40280,40280,40280,3
03/09/2007,14:17:00,40275,40275,40270,40270,12
03/09/2007,14:18:00,40270,40275,40270,40270,12
03/09/2007,14:19:00,40275,40280,40275,40280,5
03/09/2007,14:20:00,40270,40275,40270,40275,13
03/09/2007,14:21:00,40280,40280,40280,40280,11
03/09/2007,14:22:00,40280,40280,40270,40270,14
03/09/2007,14:23:00,40270,40270,40265,40270,29
03/09/2007,14:24:00,40270,40275,40270,40270,9
03/09/2007,14:26:00,40275,40275,40275,40275,6
03/09/2007,14:27:00,40270,40280,40270,40280,20
03/09/2007,14:28:00,40280,40285,40280,40285,3
03/09/2007,14:29:00,40285,40285,40285,40285,2
03/09/2007,14:30:00,40290,40295,40290,40290,4
03/09/2007,14:31:00,40285,40285,40285,40285,1
03/09/2007,14:36:00,40285,40285,40285,40285,2
03/09/2007,14:37:00,40285,40285,40285,40285,1
03/09/2007,14:40:00,40285,40285,40285,40285,1
03/09/2007,14:41:00,40285,40285,40275,40275,5
03/09/2007,14:42:00,40285,40285,40285,40285,1
03/09/2007,14:43:00,40285,40285,40285,40285,1
03/09/2007,14:44:00,40290,40295,40290,40295,3
03/09/2007,14:45:00,40295,40300,40295,40300,8
03/09/2007,14:46:00,40300,40310,40300,40300,8
03/09/2007,14:47:00,40300,40300,40300,40300,2
03/09/2007,14:48:00,40295,40295,40290,40295,5
03/09/2007,14:51:00,40300,40300,40300,40300,2
03/09/2007,14:53:00,40295,40295,40290,40290,4
03/09/2007,14:55:00,40295,40295,40295,40295,1
03/09/2007,14:56:00,40295,40295,40290,40290,2
03/09/2007,14:57:00,40295,40300,40295,40300,4
03/09/2007,14:58:00,40300,40300,40300,40300,4
03/09/2007,15:00:00,40300,40300,40295,40300,7
03/09/2007,15:02:00,40310,40310,40300,40305,3
03/09/2007,15:03:00,40305,40305,40305,40305,1
03/09/2007,15:04:00,40310,40325,40310,40315,24
03/09/2007,15:05:00,40315,40315,40310,40310,5
03/09/2007,15:06:00,40320,40320,40310,40310,3
03/09/2007,15:07:00,40310,40310,40305,40305,11
03/09/2007,15:08:00,40305,40305,40305,40305,2
03/09/2007,15:09:00,40305,40305,40305,40305,1
03/09/2007,15:11:00,40310,40310,40305,40305,11
03/09/2007,15:12:00,40300,40300,40295,40295,11
03/09/2007,15:13:00,40295,40295,40275,40275,33
03/09/2007,15:14:00,40270,40270,40265,40265,18
03/09/2007,15:15:00,40260,40260,40260,40260,7
03/09/2007,15:16:00,40265,40270,40265,40270,5
03/09/2007,15:17:00,40260,40260,40260,40260,2
03/09/2007,15:18:00,40260,40265,40260,40265,6
03/09/2007,15:19:00,40260,40265,40260,40265,3
03/09/2007,15:20:00,40260,40260,40260,40260,3
03/09/2007,15:21:00,40260,40265,40260,40265,3
03/09/2007,15:22:00,40265,40265,40265,40265,1
03/09/2007,15:23:00,40265,40270,40265,40265,39
03/09/2007,15:24:00,40260,40260,40260,40260,3
03/09/2007,15:25:00,40265,40265,40265,40265,1
03/09/2007,15:26:00,40265,40265,40265,40265,6
03/09/2007,15:27:00,40260,40260,40260,40260,2
03/09/2007,15:28:00,40260,40265,40255,40255,14
03/09/2007,15:29:00,40260,40260,40260,40260,1
03/09/2007,15:30:00,40260,40260,40260,40260,4
03/09/2007,15:31:00,40265,40265,40265,40265,2
03/09/2007,15:32:00,40265,40265,40260,40265,29
03/09/2007,15:33:00,40260,40260,40260,40260,4
03/09/2007,15:34:00,40265,40270,40265,40270,22
03/09/2007,15:35:00,40270,40270,40270,40270,2
03/09/2007,15:36:00,40270,40270,40265,40265,6
03/09/2007,15:38:00,40265,40265,40265,40265,8
03/09/2007,15:39:00,40265,40265,40265,40265,14
03/09/2007,15:40:00,40270,40270,40265,40270,7
03/09/2007,15:41:00,40265,40270,40265,40265,7
03/09/2007,15:42:00,40270,40270,40270,40270,1
03/09/2007,15:43:00,40270,40270,40265,40265,8
03/09/2007,15:44:00,40265,40265,40265,40265,2
03/09/2007,15:45:00,40260,40265,40255,40255,18
03/09/2007,15:46:00,40255,40260,40255,40255,7
03/09/2007,15:47:00,40260,40260,40260,40260,5
03/09/2007,15:49:00,40265,40265,40265,40265,2
03/09/2007,15:50:00,40265,40265,40265,40265,4
03/09/2007,15:52:00,40265,40265,40260,40260,5
03/09/2007,15:54:00,40270,40270,40270,40270,3
03/09/2007,15:55:00,40270,40270,40270,40270,2
03/09/2007,15:56:00,40270,40270,40265,40265,7
03/09/2007,15:57:00,40275,40275,40275,40275,5
03/09/2007,15:58:00,40280,40280,40275,40280,7
03/09/2007,15:59:00,40280,40280,40280,40280,1
03/09/2007,16:00:00,40285,40285,40280,40280,8
03/09/2007,16:01:00,40280,40285,40280,40280,5
03/09/2007,16:02:00,40285,40295,40285,40295,12
03/09/2007,16:03:00,40295,40300,40295,40295,10
03/09/2007,16:04:00,40295,40295,40295,40295,2
03/09/2007,16:05:00,40295,40295,40295,40295,2
03/09/2007,16:06:00,40300,40300,40295,40300,5
03/09/2007,16:07:00,40300,40305,40295,40295,22
03/09/2007,16:08:00,40295,40295,40290,40295,4
03/09/2007,16:09:00,40290,40290,40280,40280,12
03/09/2007,16:10:00,40285,40285,40285,40285,5
03/09/2007,16:11:00,40285,40290,40285,40285,4
03/09/2007,16:12:00,40285,40290,40285,40290,4
03/09/2007,16:13:00,40295,40300,40295,40295,6
03/09/2007,16:15:00,40295,40300,40295,40300,3
03/09/2007,16:16:00,40295,40295,40290,40290,2
03/09/2007,16:17:00,40295,40310,40295,40310,8
03/09/2007,16:18:00,40310,40310,40310,40310,16
03/09/2007,16:19:00,40305,40310,40295,40300,33
03/09/2007,16:20:00,40300,40300,40300,40300,1
03/09/2007,16:21:00,40305,40305,40300,40300,6
03/09/2007,16:22:00,40300,40305,40300,40305,9
03/09/2007,16:23:00,40305,40305,40295,40300,17
03/09/2007,16:24:00,40300,40300,40300,40300,2
03/09/2007,16:25:00,40300,40300,40300,40300,3
03/09/2007,16:26:00,40300,40300,40300,40300,2
03/09/2007,16:27:00,40305,40305,40305,40305,1
03/09/2007,16:28:00,40305,40325,40305,40325,33
03/09/2007,16:29:00,40320,40320,40315,40315,4
03/09/2007,16:30:00,40320,40320,40320,40320,1
03/09/2007,16:32:00,40320,40340,40320,40340,19
03/09/2007,16:33:00,40335,40340,40330,40340,7
03/09/2007,16:34:00,40340,40340,40335,40335,5
03/09/2007,16:35:00,40335,40335,40335,40335,1
03/09/2007,16:36:00,40325,40325,40325,40325,3
03/09/2007,16:37:00,40320,40320,40320,40320,2
03/09/2007,16:38:00,40320,40330,40320,40320,6
03/09/2007,16:40:00,40320,40325,40320,40325,5
03/09/2007,16:41:00,40325,40325,40325,40325,1
03/09/2007,16:42:00,40330,40335,40330,40335,5
03/09/2007,16:43:00,40340,40345,40340,40340,9
03/09/2007,16:44:00,40345,40345,40340,40340,5
03/09/2007,16:45:00,40335,40345,40335,40345,3
03/09/2007,16:48:00,40335,40335,40335,40335,4
03/09/2007,16:49:00,40335,40340,40335,40335,7
03/09/2007,16:50:00,40335,40335,40335,40335,3
03/09/2007,16:51:00,40330,40330,40325,40325,7
03/09/2007,16:52:00,40320,40320,40320,40320,1
03/09/2007,16:53:00,40325,40325,40325,40325,6
03/09/2007,16:54:00,40330,40330,40330,40330,4
03/09/2007,16:55:00,40325,40330,40325,40330,3
03/09/2007,16:56:00,40325,40325,40320,40320,8
03/09/2007,16:57:00,40320,40325,40320,40325,4
03/09/2007,16:58:00,40325,40325,40325,40325,1
03/09/2007,16:59:00,40325,40330,40325,40325,5
03/09/2007,17:00:00,40330,40345,40325,40340,35
03/09/2007,17:01:00,40345,40350,40345,40350,12
03/09/2007,17:02:00,40355,40360,40355,40355,10
03/09/2007,17:03:00,40350,40360,40350,40355,5
03/09/2007,17:04:00,40350,40355,40350,40355,13
03/09/2007,17:05:00,40355,40355,40350,40355,10
03/09/2007,17:06:00,40355,40355,40355,40355,1
03/09/2007,17:07:00,40355,40360,40350,40350,6
03/09/2007,17:08:00,40355,40360,40355,40360,24
03/09/2007,17:09:00,40355,40355,40355,40355,9
03/09/2007,17:10:00,40360,40360,40355,40355,5
03/09/2007,17:11:00,40360,40360,40355,40360,8
03/09/2007,17:12:00,40355,40365,40355,40355,8
03/09/2007,17:13:00,40360,40360,40355,40355,14
03/09/2007,17:14:00,40355,40355,40350,40350,14
03/09/2007,17:15:00,40350,40355,40350,40350,11
03/09/2007,17:16:00,40350,40350,40350,40350,5
03/09/2007,17:17:00,40350,40350,40325,40325,53
03/09/2007,17:18:00,40335,40350,40335,40350,17
03/09/2007,17:19:00,40350,40355,40350,40355,9
03/09/2007,17:20:00,40355,40360,40350,40350,16
03/09/2007,17:21:00,40350,40355,40350,40355,20
03/09/2007,17:22:00,40355,40360,40355,40355,4
03/09/2007,17:23:00,40355,40355,40355,40355,3
03/09/2007,17:24:00,40355,40355,40355,40355,10
03/09/2007,17:25:00,40360,40385,40350,40385,70
03/09/2007,17:26:00,40385,40390,40370,40385,48
03/09/2007,17:27:00,40380,40380,40375,40375,21
03/09/2007,17:28:00,40380,40385,40375,40380,32
03/09/2007,17:29:00,40375,40375,40330,40330,45
03/09/2007,17:30:00,40350,40365,40350,40365,21
03/09/2007,17:31:00,40365,40365,40340,40345,44
03/09/2007,17:32:00,40350,40360,40350,40355,11
03/09/2007,17:33:00,40355,40360,40355,40360,2
03/09/2007,17:34:00,40350,40365,40350,40365,71
03/09/2007,17:35:00,40370,40380,40355,40355,35
03/09/2007,17:36:00,40355,40355,40350,40355,10
03/09/2007,17:37:00,40350,40360,40335,40340,16
03/09/2007,17:38:00,40350,40350,40345,40345,9
03/09/2007,17:39:00,40355,40365,40350,40360,10
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/09/2007,17:19:00,40350,40355,40350,40355,9
03/09/2007,17:20:00,40355,40360,40350,40350,16
03/09/2007,17:21:00,40350,40355,40350,40355,20
03/09/2007,17:22:00,40355,40360,40355,40355,4
03/09/2007,17:23:00,40355,40355,40355,40355,3
03/09/2007,17:24:00,40355,40355,40355,40355,10
03/09/2007,17:25:00,40360,40385,40350,40385,70
03/09/2007,17:26:00,40385,40390,40370,40385,48
03/09/2007,17:27:00,40380,40380,40375,40375,21
03/09/2007,17:28:00,40380,40385,40375,40380,32
03/09/2007,17:29:00,40375,40375,40330,40330,45
03/09/2007,17:30:00,40350,40365,40350,40365,21
03/09/2007,17:31:00,40365,40365,40340,40345,44
03/09/2007,17:32:00,40350,40360,40350,40355,11
03/09/2007,17:33:00,40355,40360,40355,40360,2
03/09/2007,17:34:00,40350,40365,40350,40365,71
03/09/2007,17:35:00,40370,40380,40355,40355,35
03/09/2007,17:36:00,40355,40355,40350,40355,10
03/09/2007,17:37:00,40350,40360,40335,40340,16
03/09/2007,17:38:00,40350,40350,40345,40345,9
03/09/2007,17:39:00,40355,40365,40350,40360,10
04/09/2007,09:00:00,40300,40310,40280,40280,44
04/09/2007,09:01:00,40275,40275,40250,40275,68
04/09/2007,09:02:00,40275,40275,40270,40270,24
04/09/2007,09:03:00,40265,40270,40255,40265,30
04/09/2007,09:04:00,40265,40270,40260,40265,12
04/09/2007,09:05:00,40275,40275,40265,40265,29
04/09/2007,09:06:00,40260,40265,40250,40250,19
04/09/2007,09:07:00,40250,40255,40210,40210,66
04/09/2007,09:08:00,40210,40210,40165,40170,130
04/09/2007,09:09:00,40170,40175,40155,40170,37
04/09/2007,09:10:00,40175,40200,40175,40195,39
04/09/2007,09:11:00,40200,40200,40175,40180,20
04/09/2007,09:12:00,40180,40185,40180,40180,9
04/09/2007,09:13:00,40175,40175,40115,40155,118
04/09/2007,09:14:00,40155,40155,40140,40145,35
04/09/2007,09:15:00,40145,40150,40110,40120,103
04/09/2007,09:16:00,40125,40125,40100,40105,34
04/09/2007,09:17:00,40100,40110,40090,40090,82
04/09/2007,09:18:00,40090,40100,40080,40095,60
04/09/2007,09:19:00,40100,40105,40090,40100,20
04/09/2007,09:20:00,40100,40100,40060,40080,64
04/09/2007,09:21:00,40080,40100,40080,40100,41
04/09/2007,09:22:00,40100,40105,40095,40100,39
04/09/2007,09:23:00,40100,40125,40100,40125,44
04/09/2007,09:24:00,40125,40130,40115,40115,57
04/09/2007,09:25:00,40120,40135,40120,40135,32
04/09/2007,09:26:00,40135,40140,40125,40130,27
04/09/2007,09:27:00,40130,40140,40125,40140,37
04/09/2007,09:28:00,40140,40150,40140,40150,28
04/09/2007,09:29:00,40145,40150,40140,40145,27
04/09/2007,09:30:00,40145,40145,40125,40135,54
04/09/2007,09:31:00,40135,40140,40125,40135,20
04/09/2007,09:32:00,40140,40145,40130,40130,25
04/09/2007,09:33:00,40135,40155,40135,40155,34
04/09/2007,09:34:00,40155,40175,40155,40175,31
04/09/2007,09:35:00,40175,40180,40165,40165,34
04/09/2007,09:36:00,40160,40165,40150,40160,47
04/09/2007,09:37:00,40160,40170,40145,40160,62
04/09/2007,09:38:00,40160,40165,40155,40165,9
04/09/2007,09:39:00,40170,40180,40170,40180,35
04/09/2007,09:40:00,40180,40180,40160,40165,36
04/09/2007,09:41:00,40170,40170,40155,40160,21
04/09/2007,09:42:00,40165,40175,40160,40160,30
04/09/2007,09:43:00,40160,40165,40160,40165,7
04/09/2007,09:44:00,40165,40165,40160,40165,7
04/09/2007,09:45:00,40160,40160,40150,40150,38
04/09/2007,09:46:00,40150,40150,40130,40130,22
04/09/2007,09:47:00,40130,40140,40125,40135,45
04/09/2007,09:48:00,40140,40140,40140,40140,10
04/09/2007,09:49:00,40140,40140,40130,40130,13
04/09/2007,09:50:00,40125,40130,40100,40100,67
04/09/2007,09:51:00,40100,40105,40095,40100,36
04/09/2007,09:52:00,40100,40115,40075,40080,67
04/09/2007,09:53:00,40075,40090,40070,40085,26
04/09/2007,09:54:00,40080,40095,40080,40090,21
04/09/2007,09:55:00,40090,40110,40090,40095,49
04/09/2007,09:56:00,40095,40095,40090,40090,20
04/09/2007,09:57:00,40090,40120,40090,40105,26
04/09/2007,09:58:00,40105,40120,40105,40120,14
04/09/2007,09:59:00,40115,40115,40110,40110,3
04/09/2007,10:00:00,40110,40110,40075,40090,61
04/09/2007,10:01:00,40095,40120,40095,40100,33
04/09/2007,10:02:00,40110,40115,40110,40115,12
04/09/2007,10:03:00,40115,40115,40110,40115,8
04/09/2007,10:04:00,40115,40120,40105,40120,19
04/09/2007,10:05:00,40110,40115,40110,40110,10
04/09/2007,10:06:00,40105,40120,40105,40115,12
04/09/2007,10:07:00,40110,40110,40100,40105,10
04/09/2007,10:08:00,40105,40105,40090,40100,19
04/09/2007,10:09:00,40100,40100,40100,40100,2
04/09/2007,10:10:00,40105,40105,40090,40090,12
04/09/2007,10:11:00,40085,40110,40080,40100,33
04/09/2007,10:12:00,40105,40135,40105,40130,44
04/09/2007,10:13:00,40125,40125,40115,40115,12
04/09/2007,10:14:00,40110,40120,40110,40120,12
04/09/2007,10:15:00,40115,40120,40105,40105,15
04/09/2007,10:16:00,40105,40110,40090,40110,33
04/09/2007,10:17:00,40100,40100,40090,40095,16
04/09/2007,10:18:00,40095,40095,40080,40080,34
04/09/2007,10:19:00,40090,40105,40085,40085,22
04/09/2007,10:20:00,40090,40095,40085,40095,9
04/09/2007,10:21:00,40095,40100,40090,40100,10
04/09/2007,10:22:00,40105,40105,40090,40090,26
04/09/2007,10:23:00,40085,40095,40085,40095,3
04/09/2007,10:24:00,40100,40115,40100,40100,37
04/09/2007,10:25:00,40100,40105,40100,40105,2
04/09/2007,10:26:00,40105,40115,40100,40115,17
04/09/2007,10:27:00,40120,40130,40120,40130,20
04/09/2007,10:28:00,40130,40135,40115,40130,29
04/09/2007,10:29:00,40130,40130,40115,40115,23
04/09/2007,10:30:00,40115,40135,40115,40130,38
04/09/2007,10:31:00,40135,40160,40135,40140,85
04/09/2007,10:32:00,40135,40140,40130,40140,29
04/09/2007,10:33:00,40140,40145,40135,40145,24
04/09/2007,10:34:00,40145,40155,40145,40155,23
04/09/2007,10:35:00,40145,40145,40130,40135,19
04/09/2007,10:36:00,40130,40130,40120,40125,18
04/09/2007,10:37:00,40130,40135,40130,40135,3
04/09/2007,10:38:00,40135,40135,40120,40120,11
04/09/2007,10:39:00,40125,40130,40125,40125,9
04/09/2007,10:40:00,40120,40135,40115,40135,18
04/09/2007,10:41:00,40135,40140,40120,40130,17
04/09/2007,10:42:00,40135,40140,40130,40130,6
04/09/2007,10:43:00,40140,40145,40140,40140,14
04/09/2007,10:44:00,40140,40140,40135,40135,6
04/09/2007,10:45:00,40135,40140,40130,40130,18
04/09/2007,10:46:00,40130,40135,40125,40125,16
04/09/2007,10:47:00,40125,40130,40125,40125,13
04/09/2007,10:48:00,40125,40125,40105,40125,38
04/09/2007,10:49:00,40120,40130,40120,40120,24
04/09/2007,10:50:00,40120,40130,40120,40125,23
04/09/2007,10:51:00,40120,40125,40120,40125,15
04/09/2007,10:52:00,40130,40130,40120,40120,13
04/09/2007,10:53:00,40115,40115,40110,40110,9
04/09/2007,10:54:00,40110,40125,40105,40120,14
04/09/2007,10:55:00,40130,40140,40125,40125,62
04/09/2007,10:56:00,40125,40125,40115,40115,12
04/09/2007,10:57:00,40115,40115,40110,40110,5
04/09/2007,10:58:00,40110,40115,40100,40115,22
04/09/2007,10:59:00,40120,40120,40120,40120,1
04/09/2007,11:00:00,40115,40120,40105,40105,14
04/09/2007,11:01:00,40105,40120,40105,40120,12
04/09/2007,11:02:00,40115,40120,40110,40115,17
04/09/2007,11:03:00,40115,40115,40100,40100,21
04/09/2007,11:04:00,40100,40110,40095,40105,14
04/09/2007,11:05:00,40110,40120,40110,40120,11
04/09/2007,11:06:00,40115,40115,40110,40110,6
04/09/2007,11:07:00,40115,40120,40115,40120,13
04/09/2007,11:08:00,40115,40115,40100,40100,18
04/09/2007,11:09:00,40100,40110,40100,40110,7
04/09/2007,11:10:00,40115,40115,40115,40115,7
04/09/2007,11:11:00,40115,40125,40115,40125,18
04/09/2007,11:12:00,40130,40130,40125,40125,4
04/09/2007,11:13:00,40130,40130,40125,40125,8
04/09/2007,11:14:00,40125,40135,40125,40135,14
04/09/2007,11:15:00,40135,40135,40125,40130,23
04/09/2007,11:16:00,40130,40130,40130,40130,2
04/09/2007,11:17:00,40130,40130,40125,40130,21
04/09/2007,11:18:00,40130,40135,40130,40135,6
04/09/2007,11:19:00,40140,40150,40140,40145,32
04/09/2007,11:20:00,40145,40145,40145,40145,6
04/09/2007,11:21:00,40145,40160,40145,40160,24
04/09/2007,11:22:00,40155,40160,40155,40160,11
04/09/2007,11:23:00,40155,40155,40145,40150,33
04/09/2007,11:24:00,40155,40155,40140,40140,18
04/09/2007,11:25:00,40140,40140,40130,40135,14
04/09/2007,11:26:00,40140,40140,40140,40140,18
04/09/2007,11:27:00,40135,40140,40135,40140,11
04/09/2007,11:29:00,40145,40150,40145,40150,33
04/09/2007,11:30:00,40145,40155,40145,40150,4
04/09/2007,11:31:00,40150,40155,40150,40155,16
04/09/2007,11:32:00,40160,40205,40160,40205,127
04/09/2007,11:33:00,40205,40205,40195,40200,27
04/09/2007,11:34:00,40195,40210,40190,40205,35
04/09/2007,11:35:00,40205,40240,40205,40235,71
04/09/2007,11:36:00,40235,40240,40210,40225,50
04/09/2007,11:37:00,40230,40230,40220,40220,32
04/09/2007,11:38:00,40215,40220,40200,40220,45
04/09/2007,11:39:00,40220,40225,40215,40225,26
04/09/2007,11:40:00,40230,40240,40225,40225,39
04/09/2007,11:41:00,40230,40240,40225,40230,14
04/09/2007,11:42:00,40225,40230,40220,40230,26
04/09/2007,11:43:00,40230,40230,40220,40225,10
04/09/2007,11:44:00,40230,40235,40225,40225,11
04/09/2007,11:45:00,40225,40270,40225,40265,132
04/09/2007,11:46:00,40260,40270,40255,40265,72
04/09/2007,11:47:00,40265,40290,40265,40290,99
04/09/2007,11:48:00,40290,40290,40280,40285,29
04/09/2007,11:49:00,40285,40300,40285,40300,39
04/09/2007,11:50:00,40290,40295,40275,40275,37
04/09/2007,11:51:00,40280,40295,40280,40285,27
04/09/2007,11:52:00,40285,40290,40285,40285,42
04/09/2007,11:53:00,40285,40290,40285,40290,9
04/09/2007,11:54:00,40295,40295,40290,40295,17
04/09/2007,11:55:00,40300,40300,40295,40295,9
04/09/2007,11:56:00,40295,40295,40275,40280,43
04/09/2007,11:57:00,40285,40295,40285,40290,19
04/09/2007,11:58:00,40295,40300,40295,40300,21
04/09/2007,11:59:00,40300,40300,40280,40290,18
04/09/2007,12:00:00,40295,40305,40290,40295,39
04/09/2007,12:01:00,40290,40320,40290,40320,51
04/09/2007,12:02:00,40320,40350,40320,40340,147
04/09/2007,12:03:00,40335,40335,40325,40335,21
04/09/2007,12:04:00,40330,40335,40325,40325,19
04/09/2007,12:05:00,40330,40340,40330,40335,21
04/09/2007,12:06:00,40335,40335,40310,40310,24
04/09/2007,12:07:00,40315,40315,40305,40305,16
04/09/2007,12:08:00,40305,40310,40295,40310,20
04/09/2007,12:09:00,40310,40310,40300,40305,20
04/09/2007,12:10:00,40305,40315,40305,40315,3
04/09/2007,12:11:00,40315,40315,40300,40300,14
04/09/2007,12:12:00,40300,40300,40295,40300,15
04/09/2007,12:13:00,40300,40310,40300,40305,10
04/09/2007,12:14:00,40305,40305,40295,40295,20
04/09/2007,12:15:00,40290,40300,40285,40300,24
04/09/2007,12:16:00,40300,40300,40290,40295,8
04/09/2007,12:17:00,40290,40290,40280,40285,11
04/09/2007,12:18:00,40285,40285,40280,40280,7
04/09/2007,12:19:00,40280,40280,40275,40280,9
04/09/2007,12:20:00,40280,40280,40270,40275,7
04/09/2007,12:21:00,40275,40280,40275,40280,4
04/09/2007,12:22:00,40280,40280,40280,40280,1
04/09/2007,12:23:00,40280,40280,40280,40280,1
04/09/2007,12:24:00,40280,40280,40275,40275,3
04/09/2007,12:25:00,40275,40275,40275,40275,1
04/09/2007,12:26:00,40275,40275,40275,40275,1
04/09/2007,12:27:00,40275,40275,40270,40275,14
04/09/2007,12:28:00,40275,40280,40275,40275,5
04/09/2007,12:29:00,40280,40280,40280,40280,10
04/09/2007,12:30:00,40280,40280,40280,40280,1
04/09/2007,12:31:00,40280,40280,40275,40275,10
04/09/2007,12:32:00,40270,40275,40270,40275,2
04/09/2007,12:33:00,40270,40270,40265,40265,12
04/09/2007,12:34:00,40260,40260,40250,40250,18
04/09/2007,12:35:00,40250,40260,40250,40250,14
04/09/2007,12:36:00,40250,40250,40220,40225,35
04/09/2007,12:37:00,40220,40225,40220,40220,13
04/09/2007,12:38:00,40220,40220,40215,40215,12
04/09/2007,12:39:00,40220,40220,40220,40220,2
04/09/2007,12:40:00,40220,40220,40220,40220,3
04/09/2007,12:41:00,40220,40220,40220,40220,2
04/09/2007,12:42:00,40220,40220,40220,40220,1
04/09/2007,12:43:00,40225,40230,40220,40220,17
04/09/2007,12:44:00,40215,40215,40205,40215,20
04/09/2007,12:45:00,40220,40220,40205,40205,13
04/09/2007,12:46:00,40205,40205,40200,40200,19
04/09/2007,12:47:00,40200,40205,40190,40200,71
04/09/2007,12:48:00,40195,40200,40195,40200,6
04/09/2007,12:49:00,40195,40200,40185,40190,26
04/09/2007,12:50:00,40185,40200,40185,40200,17
04/09/2007,12:51:00,40200,40210,40200,40205,7
04/09/2007,12:52:00,40200,40205,40200,40205,3
04/09/2007,12:53:00,40205,40205,40200,40200,2
04/09/2007,12:54:00,40200,40210,40200,40210,11
04/09/2007,12:55:00,40210,40215,40200,40210,8
04/09/2007,12:56:00,40205,40210,40200,40210,19
04/09/2007,12:57:00,40205,40205,40200,40200,10
04/09/2007,12:58:00,40200,40200,40200,40200,1
04/09/2007,12:59:00,40205,40205,40205,40205,3
04/09/2007,13:00:00,40200,40210,40200,40210,6
04/09/2007,13:01:00,40210,40210,40200,40200,5
04/09/2007,13:04:00,40200,40200,40195,40195,9
04/09/2007,13:05:00,40190,40190,40185,40190,13
04/09/2007,13:06:00,40185,40200,40185,40195,19
04/09/2007,13:07:00,40195,40195,40190,40190,10
04/09/2007,13:08:00,40185,40195,40185,40195,24
04/09/2007,13:09:00,40185,40205,40185,40195,18
04/09/2007,13:10:00,40190,40195,40190,40195,7
04/09/2007,13:11:00,40185,40190,40185,40190,10
04/09/2007,13:12:00,40190,40190,40190,40190,6
04/09/2007,13:13:00,40190,40190,40190,40190,5
04/09/2007,13:14:00,40190,40190,40190,40190,2
04/09/2007,13:16:00,40195,40195,40195,40195,1
04/09/2007,13:17:00,40200,40200,40200,40200,3
04/09/2007,13:18:00,40205,40205,40200,40205,6
04/09/2007,13:19:00,40210,40230,40210,40225,39
04/09/2007,13:20:00,40220,40220,40220,40220,4
04/09/2007,13:21:00,40220,40220,40220,40220,1
04/09/2007,13:22:00,40225,40225,40225,40225,1
04/09/2007,13:23:00,40230,40230,40230,40230,5
04/09/2007,13:25:00,40220,40220,40215,40215,5
04/09/2007,13:26:00,40210,40210,40210,40210,11
04/09/2007,13:28:00,40220,40220,40210,40210,4
04/09/2007,13:29:00,40205,40205,40205,40205,3
04/09/2007,13:30:00,40200,40200,40200,40200,10
04/09/2007,13:31:00,40200,40200,40185,40195,11
04/09/2007,13:32:00,40190,40190,40190,40190,1
04/09/2007,13:33:00,40190,40195,40190,40195,2
04/09/2007,13:34:00,40190,40200,40190,40200,3
04/09/2007,13:35:00,40190,40190,40185,40185,7
04/09/2007,13:36:00,40185,40185,40175,40175,11
04/09/2007,13:37:00,40180,40185,40175,40185,7
04/09/2007,13:38:00,40190,40190,40175,40175,14
04/09/2007,13:39:00,40175,40180,40175,40180,6
04/09/2007,13:40:00,40185,40195,40185,40195,5
04/09/2007,13:41:00,40195,40215,40195,40205,27
04/09/2007,13:42:00,40205,40205,40190,40190,10
04/09/2007,13:43:00,40185,40195,40185,40195,3
04/09/2007,13:44:00,40195,40195,40185,40185,5
04/09/2007,13:46:00,40190,40190,40190,40190,3
04/09/2007,13:47:00,40190,40190,40190,40190,2
04/09/2007,13:49:00,40180,40180,40180,40180,5
04/09/2007,13:50:00,40185,40185,40185,40185,2
04/09/2007,13:51:00,40180,40180,40175,40175,4
04/09/2007,13:52:00,40180,40180,40175,40175,3
04/09/2007,13:53:00,40170,40170,40160,40165,19
04/09/2007,13:54:00,40165,40170,40165,40165,5
04/09/2007,13:56:00,40170,40170,40165,40165,7
04/09/2007,13:57:00,40170,40170,40170,40170,7
04/09/2007,13:58:00,40175,40180,40175,40180,5
04/09/2007,13:59:00,40175,40175,40170,40170,6
04/09/2007,14:00:00,40165,40170,40165,40170,10
04/09/2007,14:01:00,40175,40180,40175,40180,13
04/09/2007,14:02:00,40180,40180,40170,40170,11
04/09/2007,14:03:00,40170,40175,40170,40175,2
04/09/2007,14:04:00,40170,40170,40170,40170,5
04/09/2007,14:05:00,40170,40180,40170,40175,11
04/09/2007,14:06:00,40170,40170,40170,40170,3
04/09/2007,14:07:00,40170,40170,40170,40170,2
04/09/2007,14:08:00,40175,40180,40175,40180,11
04/09/2007,14:09:00,40185,40185,40185,40185,6
04/09/2007,14:10:00,40185,40185,40180,40180,2
04/09/2007,14:11:00,40175,40190,40175,40190,14
04/09/2007,14:12:00,40185,40185,40180,40180,3
04/09/2007,14:13:00,40190,40190,40180,40185,8
04/09/2007,14:14:00,40185,40185,40170,40175,14
04/09/2007,14:15:00,40170,40170,40160,40160,30
04/09/2007,14:16:00,40165,40165,40155,40155,21
04/09/2007,14:17:00,40155,40155,40145,40150,41
04/09/2007,14:18:00,40150,40155,40150,40150,9
04/09/2007,14:19:00,40145,40155,40145,40150,16
04/09/2007,14:20:00,40150,40160,40145,40150,18
04/09/2007,14:21:00,40155,40160,40155,40160,5
04/09/2007,14:22:00,40160,40160,40155,40155,3
04/09/2007,14:23:00,40155,40165,40155,40165,10
04/09/2007,14:24:00,40165,40165,40155,40160,29
04/09/2007,14:25:00,40160,40165,40150,40160,26
04/09/2007,14:26:00,40160,40165,40155,40160,30
04/09/2007,14:27:00,40165,40165,40165,40165,9
04/09/2007,14:28:00,40165,40170,40160,40160,9
04/09/2007,14:29:00,40165,40170,40160,40160,3
04/09/2007,14:30:00,40165,40165,40160,40165,6
04/09/2007,14:31:00,40165,40170,40165,40170,4
04/09/2007,14:32:00,40165,40165,40160,40165,12
04/09/2007,14:33:00,40170,40170,40170,40170,7
04/09/2007,14:34:00,40170,40170,40165,40165,13
04/09/2007,14:35:00,40165,40175,40165,40175,10
04/09/2007,14:36:00,40175,40180,40170,40170,19
04/09/2007,14:37:00,40170,40170,40160,40160,15
04/09/2007,14:38:00,40165,40170,40165,40165,7
04/09/2007,14:39:00,40170,40170,40170,40170,12
04/09/2007,14:40:00,40170,40175,40165,40165,19
04/09/2007,14:41:00,40165,40165,40160,40165,23
04/09/2007,14:42:00,40160,40180,40160,40180,27
04/09/2007,14:43:00,40180,40180,40170,40175,15
04/09/2007,14:44:00,40175,40185,40175,40185,12
04/09/2007,14:45:00,40190,40215,40190,40215,64
04/09/2007,14:46:00,40220,40230,40215,40225,43
04/09/2007,14:47:00,40225,40225,40210,40225,28
04/09/2007,14:48:00,40225,40225,40220,40225,16
04/09/2007,14:49:00,40225,40240,40225,40235,26
04/09/2007,14:50:00,40230,40230,40225,40230,30
04/09/2007,14:51:00,40235,40250,40230,40245,74
04/09/2007,14:52:00,40240,40245,40240,40240,20
04/09/2007,14:53:00,40240,40245,40235,40245,19
04/09/2007,14:54:00,40240,40245,40235,40235,27
04/09/2007,14:55:00,40235,40235,40215,40215,68
04/09/2007,14:56:00,40210,40215,40205,40210,49
04/09/2007,14:57:00,40210,40215,40205,40215,12
04/09/2007,14:58:00,40215,40225,40215,40225,34
04/09/2007,14:59:00,40225,40225,40195,40200,35
04/09/2007,15:00:00,40200,40210,40200,40205,13
04/09/2007,15:01:00,40205,40210,40200,40205,9
04/09/2007,15:03:00,40200,40205,40200,40205,7
04/09/2007,15:04:00,40200,40210,40200,40205,13
04/09/2007,15:05:00,40205,40205,40205,40205,5
04/09/2007,15:06:00,40210,40215,40210,40210,11
04/09/2007,15:07:00,40205,40205,40200,40200,7
04/09/2007,15:08:00,40205,40205,40205,40205,4
04/09/2007,15:09:00,40205,40205,40200,40205,4
04/09/2007,15:10:00,40205,40205,40200,40200,18
04/09/2007,15:11:00,40200,40205,40200,40205,7
04/09/2007,15:12:00,40205,40215,40205,40210,11
04/09/2007,15:14:00,40215,40215,40215,40215,1
04/09/2007,15:15:00,40215,40215,40210,40215,10
04/09/2007,15:16:00,40215,40215,40215,40215,11
04/09/2007,15:17:00,40210,40215,40210,40215,3
04/09/2007,15:18:00,40215,40215,40205,40205,16
04/09/2007,15:19:00,40210,40210,40205,40205,4
04/09/2007,15:20:00,40205,40215,40205,40210,26
04/09/2007,15:21:00,40210,40210,40205,40205,36
04/09/2007,15:22:00,40205,40205,40195,40195,46
04/09/2007,15:23:00,40195,40200,40195,40200,12
04/09/2007,15:24:00,40200,40200,40200,40200,2
04/09/2007,15:25:00,40200,40200,40195,40200,11
04/09/2007,15:26:00,40200,40205,40200,40200,3
04/09/2007,15:27:00,40200,40200,40195,40200,3
04/09/2007,15:28:00,40200,40200,40200,40200,5
04/09/2007,15:29:00,40205,40215,40205,40215,34
04/09/2007,15:30:00,40215,40225,40205,40220,21
04/09/2007,15:31:00,40225,40225,40215,40220,46
04/09/2007,15:32:00,40220,40220,40190,40200,62
04/09/2007,15:33:00,40200,40220,40200,40215,47
04/09/2007,15:34:00,40210,40210,40195,40205,35
04/09/2007,15:35:00,40205,40210,40195,40205,27
04/09/2007,15:36:00,40215,40230,40200,40200,66
04/09/2007,15:37:00,40205,40215,40195,40205,29
04/09/2007,15:38:00,40205,40205,40200,40205,11
04/09/2007,15:39:00,40210,40225,40210,40215,27
04/09/2007,15:40:00,40215,40215,40210,40210,17
04/09/2007,15:41:00,40220,40240,40220,40230,22
04/09/2007,15:42:00,40240,40255,40240,40250,54
04/09/2007,15:43:00,40250,40270,40250,40260,53
04/09/2007,15:44:00,40255,40265,40250,40260,30
04/09/2007,15:45:00,40260,40270,40255,40265,49
04/09/2007,15:46:00,40265,40275,40260,40265,62
04/09/2007,15:47:00,40270,40290,40260,40285,77
04/09/2007,15:48:00,40290,40290,40270,40275,45
04/09/2007,15:49:00,40270,40270,40250,40250,30
04/09/2007,15:50:00,40250,40255,40235,40250,34
04/09/2007,15:51:00,40250,40260,40250,40255,21
04/09/2007,15:52:00,40250,40255,40245,40250,18
04/09/2007,15:53:00,40250,40255,40245,40255,10
04/09/2007,15:54:00,40255,40255,40245,40245,14
04/09/2007,15:55:00,40245,40255,40245,40250,6
04/09/2007,15:56:00,40255,40290,40255,40290,36
04/09/2007,15:57:00,40290,40320,40290,40315,115
04/09/2007,15:58:00,40315,40315,40290,40295,40
04/09/2007,15:59:00,40305,40305,40290,40305,11
04/09/2007,16:00:00,40295,40315,40265,40300,85
04/09/2007,16:01:00,40300,40360,40300,40350,172
04/09/2007,16:02:00,40355,40360,40335,40345,139
04/09/2007,16:03:00,40345,40360,40335,40335,117
04/09/2007,16:04:00,40340,40345,40330,40335,28
04/09/2007,16:05:00,40335,40380,40335,40380,102
04/09/2007,16:06:00,40380,40395,40370,40370,128
04/09/2007,16:07:00,40370,40370,40360,40360,41
04/09/2007,16:08:00,40360,40365,40350,40350,27
04/09/2007,16:09:00,40355,40355,40330,40335,60
04/09/2007,16:10:00,40340,40340,40330,40340,71
04/09/2007,16:11:00,40340,40350,40335,40340,70
04/09/2007,16:12:00,40340,40355,40335,40345,76
04/09/2007,16:13:00,40345,40345,40330,40345,44
04/09/2007,16:14:00,40345,40350,40335,40350,51
04/09/2007,16:15:00,40350,40350,40330,40330,33
04/09/2007,16:16:00,40330,40335,40310,40320,36
04/09/2007,16:17:00,40315,40320,40305,40305,27
04/09/2007,16:18:00,40310,40315,40285,40295,74
04/09/2007,16:19:00,40295,40300,40285,40295,29
04/09/2007,16:20:00,40295,40310,40295,40310,35
04/09/2007,16:21:00,40315,40330,40305,40305,35
04/09/2007,16:22:00,40305,40320,40305,40320,15
04/09/2007,16:23:00,40315,40320,40300,40300,23
04/09/2007,16:24:00,40295,40305,40295,40300,14
04/09/2007,16:25:00,40305,40310,40300,40310,18
04/09/2007,16:26:00,40315,40315,40300,40305,20
04/09/2007,16:27:00,40300,40300,40295,40300,32
04/09/2007,16:28:00,40310,40340,40310,40335,53
04/09/2007,16:29:00,40340,40350,40325,40330,41
04/09/2007,16:30:00,40330,40365,40330,40350,90
04/09/2007,16:31:00,40350,40350,40340,40340,26
04/09/2007,16:32:00,40335,40345,40330,40345,23
04/09/2007,16:33:00,40350,40365,40350,40355,50
04/09/2007,16:34:00,40360,40370,40360,40360,40
04/09/2007,16:35:00,40365,40430,40365,40430,187
04/09/2007,16:36:00,40425,40455,40420,40420,140
04/09/2007,16:37:00,40420,40460,40415,40450,92
04/09/2007,16:38:00,40450,40450,40425,40440,85
04/09/2007,16:39:00,40435,40455,40435,40445,67
04/09/2007,16:40:00,40445,40450,40440,40445,35
04/09/2007,16:41:00,40445,40445,40435,40435,45
04/09/2007,16:42:00,40435,40440,40410,40410,70
04/09/2007,16:43:00,40410,40425,40410,40425,85
04/09/2007,16:44:00,40425,40425,40410,40410,17
04/09/2007,16:45:00,40410,40425,40410,40420,40
04/09/2007,16:46:00,40420,40425,40415,40415,38
04/09/2007,16:47:00,40420,40420,40400,40415,90
04/09/2007,16:48:00,40420,40435,40415,40415,42
04/09/2007,16:49:00,40415,40420,40410,40420,22
04/09/2007,16:50:00,40420,40420,40415,40415,11
04/09/2007,16:51:00,40410,40425,40410,40425,28
04/09/2007,16:52:00,40420,40425,40410,40410,27
04/09/2007,16:53:00,40410,40425,40410,40420,23
04/09/2007,16:54:00,40420,40420,40410,40415,18
04/09/2007,16:55:00,40410,40410,40375,40380,92
04/09/2007,16:56:00,40380,40385,40375,40385,18
04/09/2007,16:57:00,40385,40395,40380,40395,18
04/09/2007,16:58:00,40395,40400,40390,40400,14
04/09/2007,16:59:00,40395,40400,40390,40390,12
04/09/2007,17:00:00,40395,40395,40385,40385,15
04/09/2007,17:01:00,40380,40400,40380,40390,44
04/09/2007,17:02:00,40385,40385,40380,40385,23
04/09/2007,17:03:00,40380,40380,40365,40375,45
04/09/2007,17:04:00,40370,40375,40370,40370,12
04/09/2007,17:05:00,40370,40370,40365,40370,14
04/09/2007,17:06:00,40370,40390,40370,40390,38
04/09/2007,17:07:00,40385,40405,40380,40405,24
04/09/2007,17:08:00,40405,40405,40395,40400,12
04/09/2007,17:09:00,40400,40400,40385,40385,28
04/09/2007,17:10:00,40390,40400,40380,40380,25
04/09/2007,17:11:00,40380,40400,40380,40395,24
04/09/2007,17:12:00,40395,40395,40390,40390,16
04/09/2007,17:13:00,40390,40400,40390,40395,16
04/09/2007,17:14:00,40395,40405,40385,40405,47
04/09/2007,17:15:00,40405,40430,40405,40420,67
04/09/2007,17:16:00,40420,40430,40415,40420,35
04/09/2007,17:17:00,40415,40430,40410,40430,45
04/09/2007,17:18:00,40430,40445,40425,40430,43
04/09/2007,17:19:00,40420,40435,40420,40420,31
04/09/2007,17:20:00,40430,40440,40425,40430,49
04/09/2007,17:21:00,40435,40435,40415,40425,34
04/09/2007,17:22:00,40430,40435,40415,40435,36
04/09/2007,17:23:00,40425,40430,40410,40425,29
04/09/2007,17:24:00,40425,40430,40415,40425,51
04/09/2007,17:25:00,40420,40425,40400,40405,66
04/09/2007,17:26:00,40405,40420,40400,40415,68
04/09/2007,17:27:00,40420,40420,40410,40415,42
04/09/2007,17:28:00,40415,40420,40405,40415,52
04/09/2007,17:29:00,40410,40420,40400,40420,43
04/09/2007,17:30:00,40405,40415,40400,40405,41
04/09/2007,17:31:00,40400,40400,40395,40400,16
04/09/2007,17:32:00,40400,40405,40395,40405,21
04/09/2007,17:33:00,40400,40410,40390,40410,25
04/09/2007,17:34:00,40405,40410,40400,40405,15
04/09/2007,17:35:00,40405,40420,40400,40420,17
04/09/2007,17:36:00,40415,40420,40405,40420,23
04/09/2007,17:37:00,40420,40420,40410,40410,34
04/09/2007,17:38:00,40410,40410,40400,40410,37
04/09/2007,17:39:00,40415,40425,40405,40415,29
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/09/2007,17:30:00,39410,39420,39400,39400,90
05/09/2007,17:31:00,39400,39405,39385,39385,68
05/09/2007,17:32:00,39385,39390,39370,39370,92
05/09/2007,17:33:00,39370,39370,39330,39365,106
05/09/2007,17:34:00,39370,39375,39360,39360,85
05/09/2007,17:35:00,39365,39380,39355,39360,30
05/09/2007,17:36:00,39365,39365,39355,39365,24
05/09/2007,17:37:00,39365,39370,39355,39355,34
05/09/2007,17:38:00,39360,39385,39355,39375,86
05/09/2007,17:39:00,39370,39380,39360,39360,53
06/09/2007,09:00:00,39520,39620,39520,39615,178
06/09/2007,09:01:00,39625,39635,39620,39635,113
06/09/2007,09:02:00,39635,39640,39605,39605,66
06/09/2007,09:03:00,39610,39620,39605,39610,62
06/09/2007,09:04:00,39620,39635,39615,39635,40
06/09/2007,09:05:00,39640,39660,39620,39650,130
06/09/2007,09:06:00,39650,39655,39620,39625,81
06/09/2007,09:07:00,39635,39645,39625,39625,66
06/09/2007,09:08:00,39640,39640,39620,39620,45
06/09/2007,09:09:00,39630,39635,39615,39620,34
06/09/2007,09:10:00,39620,39620,39600,39600,29
06/09/2007,09:11:00,39605,39610,39590,39590,57
06/09/2007,09:12:00,39600,39600,39570,39585,33
06/09/2007,09:13:00,39585,39595,39580,39585,32
06/09/2007,09:14:00,39590,39595,39580,39580,20
06/09/2007,09:15:00,39585,39585,39570,39580,54
06/09/2007,09:16:00,39580,39585,39575,39575,34
06/09/2007,09:17:00,39585,39585,39565,39565,29
06/09/2007,09:18:00,39565,39585,39560,39570,73
06/09/2007,09:19:00,39570,39590,39570,39575,24
06/09/2007,09:20:00,39585,39585,39565,39565,55
06/09/2007,09:21:00,39575,39590,39575,39585,53
06/09/2007,09:22:00,39595,39615,39590,39610,50
06/09/2007,09:23:00,39605,39620,39605,39610,30
06/09/2007,09:24:00,39615,39635,39610,39610,51
06/09/2007,09:25:00,39610,39625,39610,39615,27
06/09/2007,09:26:00,39615,39615,39590,39600,54
06/09/2007,09:27:00,39600,39630,39595,39625,48
06/09/2007,09:28:00,39625,39630,39615,39625,30
06/09/2007,09:29:00,39630,39640,39630,39630,25
06/09/2007,09:30:00,39635,39670,39635,39665,73
06/09/2007,09:31:00,39655,39680,39655,39670,41
06/09/2007,09:32:00,39670,39675,39670,39675,25
06/09/2007,09:33:00,39680,39705,39680,39690,83
06/09/2007,09:34:00,39700,39700,39680,39680,42
06/09/2007,09:35:00,39680,39700,39680,39690,45
06/09/2007,09:36:00,39690,39695,39665,39665,36
06/09/2007,09:37:00,39670,39685,39665,39680,52
06/09/2007,09:38:00,39680,39700,39680,39695,67
06/09/2007,09:39:00,39690,39705,39690,39700,23
06/09/2007,09:40:00,39705,39715,39700,39715,64
06/09/2007,09:41:00,39715,39720,39690,39695,54
06/09/2007,09:42:00,39695,39700,39680,39680,20
06/09/2007,09:43:00,39690,39695,39680,39680,26
06/09/2007,09:44:00,39685,39690,39680,39680,23
06/09/2007,09:45:00,39685,39700,39685,39690,22
06/09/2007,09:46:00,39695,39695,39680,39680,30
06/09/2007,09:47:00,39685,39690,39675,39675,33
06/09/2007,09:48:00,39680,39680,39665,39665,26
06/09/2007,09:49:00,39675,39680,39665,39675,34
06/09/2007,09:50:00,39675,39675,39660,39660,18
06/09/2007,09:51:00,39670,39670,39650,39650,31
06/09/2007,09:52:00,39655,39660,39650,39650,24
06/09/2007,09:53:00,39650,39670,39650,39665,32
06/09/2007,09:54:00,39675,39700,39670,39670,48
06/09/2007,09:55:00,39670,39675,39660,39665,23
06/09/2007,09:56:00,39675,39685,39665,39675,14
06/09/2007,09:57:00,39680,39685,39665,39665,26
06/09/2007,09:58:00,39665,39670,39645,39650,30
06/09/2007,09:59:00,39650,39670,39650,39670,22
06/09/2007,10:00:00,39670,39675,39650,39655,33
06/09/2007,10:01:00,39660,39660,39655,39655,10
06/09/2007,10:02:00,39655,39655,39650,39650,16
06/09/2007,10:03:00,39655,39665,39650,39660,31
06/09/2007,10:04:00,39655,39655,39650,39650,12
06/09/2007,10:05:00,39655,39665,39655,39660,14
06/09/2007,10:06:00,39655,39655,39635,39635,14
06/09/2007,10:07:00,39635,39645,39635,39645,10
06/09/2007,10:08:00,39645,39645,39620,39620,30
06/09/2007,10:09:00,39620,39625,39620,39625,13
06/09/2007,10:10:00,39625,39630,39625,39630,8
06/09/2007,10:11:00,39625,39630,39625,39630,14
06/09/2007,10:12:00,39630,39630,39625,39630,16
06/09/2007,10:13:00,39630,39635,39625,39625,17
06/09/2007,10:14:00,39625,39630,39625,39630,7
06/09/2007,10:15:00,39630,39635,39600,39610,56
06/09/2007,10:16:00,39605,39615,39595,39595,31
06/09/2007,10:17:00,39600,39600,39585,39590,26
06/09/2007,10:18:00,39590,39595,39580,39595,47
06/09/2007,10:19:00,39595,39595,39590,39590,26
06/09/2007,10:20:00,39585,39585,39555,39560,55
06/09/2007,10:21:00,39565,39570,39550,39565,32
06/09/2007,10:22:00,39565,39565,39555,39565,23
06/09/2007,10:23:00,39570,39570,39555,39565,24
06/09/2007,10:24:00,39565,39570,39550,39550,34
06/09/2007,10:25:00,39550,39555,39550,39550,15
06/09/2007,10:26:00,39550,39565,39545,39565,56
06/09/2007,10:27:00,39570,39580,39565,39575,39
06/09/2007,10:28:00,39575,39580,39565,39565,15
06/09/2007,10:29:00,39565,39565,39560,39560,7
06/09/2007,10:30:00,39560,39570,39560,39570,14
06/09/2007,10:31:00,39570,39570,39565,39565,5
06/09/2007,10:32:00,39560,39565,39560,39560,10
06/09/2007,10:33:00,39555,39565,39555,39565,12
06/09/2007,10:34:00,39560,39560,39550,39550,13
06/09/2007,10:35:00,39550,39550,39530,39530,31
06/09/2007,10:36:00,39530,39530,39505,39520,56
06/09/2007,10:37:00,39520,39520,39510,39510,16
06/09/2007,10:38:00,39515,39540,39515,39540,63
06/09/2007,10:39:00,39530,39540,39530,39540,24
06/09/2007,10:40:00,39540,39540,39540,39540,7
06/09/2007,10:41:00,39540,39540,39535,39535,7
06/09/2007,10:42:00,39540,39555,39540,39550,20
06/09/2007,10:43:00,39555,39555,39545,39545,16
06/09/2007,10:44:00,39545,39550,39540,39550,14
06/09/2007,10:45:00,39550,39555,39545,39550,28
06/09/2007,10:46:00,39555,39555,39545,39545,16
06/09/2007,10:47:00,39545,39570,39545,39570,31
06/09/2007,10:48:00,39575,39585,39575,39580,47
06/09/2007,10:49:00,39585,39585,39580,39580,5
06/09/2007,10:50:00,39580,39585,39570,39570,28
06/09/2007,10:51:00,39570,39590,39570,39585,25
06/09/2007,10:52:00,39585,39595,39585,39595,13
06/09/2007,10:53:00,39595,39600,39590,39595,10
06/09/2007,10:54:00,39590,39610,39590,39605,18
06/09/2007,10:55:00,39610,39610,39605,39610,13
06/09/2007,10:56:00,39605,39605,39600,39600,7
06/09/2007,10:57:00,39605,39620,39605,39605,31
06/09/2007,10:58:00,39605,39615,39605,39615,11
06/09/2007,10:59:00,39610,39630,39610,39625,30
06/09/2007,11:00:00,39620,39625,39610,39610,17
06/09/2007,11:01:00,39610,39615,39590,39590,34
06/09/2007,11:02:00,39590,39595,39590,39590,10
06/09/2007,11:03:00,39590,39590,39580,39580,23
06/09/2007,11:04:00,39580,39585,39580,39585,5
06/09/2007,11:05:00,39585,39585,39565,39565,31
06/09/2007,11:06:00,39565,39570,39560,39560,14
06/09/2007,11:07:00,39560,39570,39560,39565,13
06/09/2007,11:08:00,39560,39560,39555,39555,11
06/09/2007,11:09:00,39560,39560,39540,39545,35
06/09/2007,11:10:00,39540,39540,39510,39510,43
06/09/2007,11:11:00,39515,39515,39490,39495,104
06/09/2007,11:12:00,39500,39515,39500,39515,23
06/09/2007,11:13:00,39515,39520,39510,39520,10
06/09/2007,11:14:00,39520,39520,39520,39520,13
06/09/2007,11:15:00,39525,39525,39520,39520,10
06/09/2007,11:16:00,39515,39515,39495,39500,24
06/09/2007,11:17:00,39500,39505,39495,39505,15
06/09/2007,11:18:00,39500,39500,39480,39480,57
06/09/2007,11:19:00,39490,39495,39490,39490,13
06/09/2007,11:20:00,39490,39490,39485,39490,6
06/09/2007,11:21:00,39485,39485,39470,39475,28
06/09/2007,11:22:00,39475,39475,39460,39475,34
06/09/2007,11:23:00,39475,39475,39470,39470,11
06/09/2007,11:24:00,39475,39480,39450,39455,40
06/09/2007,11:25:00,39450,39450,39435,39445,46
06/09/2007,11:26:00,39450,39455,39445,39450,19
06/09/2007,11:27:00,39445,39450,39430,39435,33
06/09/2007,11:28:00,39435,39440,39430,39435,32
06/09/2007,11:29:00,39430,39430,39420,39430,24
06/09/2007,11:30:00,39430,39435,39420,39420,27
06/09/2007,11:31:00,39415,39420,39395,39400,85
06/09/2007,11:32:00,39405,39410,39390,39410,43
06/09/2007,11:33:00,39415,39425,39415,39425,43
06/09/2007,11:34:00,39425,39425,39420,39425,17
06/09/2007,11:35:00,39425,39425,39410,39410,12
06/09/2007,11:36:00,39410,39410,39360,39370,83
06/09/2007,11:37:00,39370,39375,39360,39370,35
06/09/2007,11:38:00,39370,39375,39345,39350,63
06/09/2007,11:39:00,39350,39355,39350,39355,35
06/09/2007,11:40:00,39355,39365,39350,39360,49
06/09/2007,11:41:00,39360,39360,39350,39355,37
06/09/2007,11:42:00,39355,39355,39335,39345,40
06/09/2007,11:43:00,39340,39345,39330,39335,48
06/09/2007,11:44:00,39335,39360,39335,39355,54
06/09/2007,11:45:00,39355,39355,39350,39350,26
06/09/2007,11:46:00,39350,39360,39345,39355,52
06/09/2007,11:47:00,39355,39380,39355,39380,56
06/09/2007,11:48:00,39385,39395,39370,39375,52
06/09/2007,11:49:00,39375,39380,39370,39370,17
06/09/2007,11:50:00,39370,39375,39360,39360,15
06/09/2007,11:51:00,39360,39360,39350,39350,44
06/09/2007,11:52:00,39350,39350,39340,39345,39
06/09/2007,11:53:00,39345,39345,39335,39335,32
06/09/2007,11:54:00,39335,39355,39335,39355,36
06/09/2007,11:55:00,39350,39360,39345,39360,15
06/09/2007,11:56:00,39355,39355,39355,39355,5
06/09/2007,11:57:00,39355,39360,39355,39355,15
06/09/2007,11:58:00,39360,39360,39350,39350,10
06/09/2007,11:59:00,39350,39355,39345,39345,11
06/09/2007,12:00:00,39350,39350,39330,39330,28
06/09/2007,12:01:00,39330,39330,39275,39280,114
06/09/2007,12:02:00,39275,39280,39265,39275,72
06/09/2007,12:03:00,39270,39270,39230,39235,69
06/09/2007,12:04:00,39230,39250,39225,39245,40
06/09/2007,12:05:00,39240,39245,39220,39230,55
06/09/2007,12:06:00,39230,39235,39210,39210,41
06/09/2007,12:07:00,39210,39230,39210,39230,56
06/09/2007,12:08:00,39230,39235,39220,39230,30
06/09/2007,12:09:00,39230,39230,39210,39215,24
06/09/2007,12:10:00,39215,39225,39195,39200,45
06/09/2007,12:11:00,39200,39200,39180,39180,92
06/09/2007,12:12:00,39180,39180,39145,39155,85
06/09/2007,12:13:00,39155,39170,39155,39170,43
06/09/2007,12:14:00,39170,39170,39140,39150,56
06/09/2007,12:15:00,39150,39160,39130,39130,152
06/09/2007,12:16:00,39130,39135,39090,39120,161
06/09/2007,12:17:00,39120,39125,39105,39110,54
06/09/2007,12:18:00,39120,39130,39110,39110,38
06/09/2007,12:19:00,39110,39145,39110,39145,49
06/09/2007,12:20:00,39145,39170,39145,39165,38
06/09/2007,12:21:00,39170,39170,39140,39140,19
06/09/2007,12:22:00,39135,39150,39120,39150,69
06/09/2007,12:23:00,39155,39170,39150,39170,27
06/09/2007,12:24:00,39175,39200,39175,39200,65
06/09/2007,12:25:00,39195,39200,39185,39195,20
06/09/2007,12:26:00,39190,39200,39185,39185,32
06/09/2007,12:27:00,39185,39200,39180,39195,34
06/09/2007,12:28:00,39185,39190,39105,39115,206
06/09/2007,12:29:00,39120,39160,39110,39140,88
06/09/2007,12:30:00,39140,39150,39115,39115,62
06/09/2007,12:31:00,39115,39155,39110,39150,50
06/09/2007,12:32:00,39150,39165,39135,39150,41
06/09/2007,12:33:00,39145,39165,39140,39165,36
06/09/2007,12:34:00,39165,39170,39150,39150,40
06/09/2007,12:35:00,39155,39155,39135,39155,56
06/09/2007,12:36:00,39155,39155,39130,39135,44
06/09/2007,12:37:00,39135,39135,39105,39105,37
06/09/2007,12:38:00,39105,39120,39095,39115,58
06/09/2007,12:39:00,39115,39130,39110,39120,30
06/09/2007,12:40:00,39120,39130,39120,39130,19
06/09/2007,12:41:00,39135,39145,39125,39135,14
06/09/2007,12:42:00,39135,39135,39130,39135,17
06/09/2007,12:43:00,39135,39145,39135,39145,20
06/09/2007,12:44:00,39145,39175,39145,39170,28
06/09/2007,12:45:00,39170,39175,39155,39155,44
06/09/2007,12:46:00,39155,39160,39140,39155,48
06/09/2007,12:47:00,39150,39160,39150,39155,21
06/09/2007,12:48:00,39155,39160,39150,39155,11
06/09/2007,12:49:00,39155,39180,39145,39180,53
06/09/2007,12:50:00,39175,39215,39175,39205,81
06/09/2007,12:51:00,39205,39215,39200,39205,28
06/09/2007,12:52:00,39205,39215,39205,39210,18
06/09/2007,12:53:00,39215,39225,39210,39220,20
06/09/2007,12:54:00,39215,39220,39215,39220,8
06/09/2007,12:55:00,39215,39215,39215,39215,7
06/09/2007,12:56:00,39220,39230,39220,39220,29
06/09/2007,12:57:00,39220,39225,39220,39220,5
06/09/2007,12:58:00,39220,39225,39220,39220,23
06/09/2007,12:59:00,39220,39235,39215,39235,22
06/09/2007,13:00:00,39240,39240,39220,39225,11
06/09/2007,13:01:00,39220,39220,39205,39210,32
06/09/2007,13:02:00,39210,39210,39175,39195,59
06/09/2007,13:03:00,39205,39205,39190,39195,10
06/09/2007,13:04:00,39200,39205,39190,39190,8
06/09/2007,13:05:00,39195,39195,39190,39190,7
06/09/2007,13:06:00,39190,39190,39185,39185,9
06/09/2007,13:07:00,39185,39190,39170,39170,11
06/09/2007,13:08:00,39165,39165,39130,39135,89
06/09/2007,13:09:00,39135,39155,39135,39150,45
06/09/2007,13:10:00,39150,39165,39150,39150,12
06/09/2007,13:11:00,39150,39150,39105,39110,108
06/09/2007,13:12:00,39115,39125,39090,39105,180
06/09/2007,13:13:00,39105,39130,39100,39125,73
06/09/2007,13:14:00,39120,39120,39080,39095,71
06/09/2007,13:15:00,39095,39095,39080,39090,48
06/09/2007,13:16:00,39090,39090,39055,39060,94
06/09/2007,13:17:00,39050,39075,39045,39075,60
06/09/2007,13:18:00,39080,39110,39075,39110,44
06/09/2007,13:19:00,39115,39140,39115,39130,36
06/09/2007,13:20:00,39130,39140,39120,39135,39
06/09/2007,13:21:00,39135,39140,39135,39135,17
06/09/2007,13:22:00,39135,39160,39135,39160,13
06/09/2007,13:23:00,39150,39155,39145,39155,13
06/09/2007,13:24:00,39145,39150,39140,39140,15
06/09/2007,13:25:00,39140,39165,39140,39165,14
06/09/2007,13:26:00,39170,39180,39165,39180,15
06/09/2007,13:27:00,39180,39185,39170,39175,13
06/09/2007,13:28:00,39180,39195,39180,39195,15
06/09/2007,13:29:00,39190,39195,39170,39180,26
06/09/2007,13:30:00,39185,39205,39185,39205,24
06/09/2007,13:31:00,39205,39270,39205,39270,114
06/09/2007,13:32:00,39265,39270,39250,39255,52
06/09/2007,13:33:00,39255,39255,39245,39255,44
06/09/2007,13:34:00,39245,39250,39220,39250,45
06/09/2007,13:35:00,39250,39265,39240,39265,30
06/09/2007,13:36:00,39265,39265,39245,39245,36
06/09/2007,13:37:00,39245,39260,39245,39250,27
06/09/2007,13:38:00,39255,39255,39235,39235,19
06/09/2007,13:39:00,39245,39250,39235,39240,17
06/09/2007,13:40:00,39240,39245,39235,39235,11
06/09/2007,13:41:00,39235,39245,39225,39245,17
06/09/2007,13:42:00,39255,39280,39255,39280,42
06/09/2007,13:43:00,39275,39275,39260,39270,28
06/09/2007,13:44:00,39260,39275,39260,39270,11
06/09/2007,13:45:00,39270,39285,39220,39225,87
06/09/2007,13:46:00,39210,39215,39150,39200,95
06/09/2007,13:47:00,39205,39235,39195,39200,66
06/09/2007,13:48:00,39195,39220,39190,39205,31
06/09/2007,13:49:00,39210,39230,39210,39215,13
06/09/2007,13:50:00,39215,39215,39200,39200,11
06/09/2007,13:51:00,39215,39235,39215,39225,25
06/09/2007,13:52:00,39215,39235,39210,39235,26
06/09/2007,13:53:00,39230,39260,39230,39250,49
06/09/2007,13:54:00,39250,39250,39230,39235,25
06/09/2007,13:55:00,39215,39225,39125,39130,104
06/09/2007,13:56:00,39120,39150,39110,39150,57
06/09/2007,13:57:00,39155,39165,39125,39150,60
06/09/2007,13:58:00,39155,39155,39130,39145,41
06/09/2007,13:59:00,39145,39145,39130,39145,14
06/09/2007,14:00:00,39150,39155,39140,39145,23
06/09/2007,14:01:00,39145,39155,39145,39150,6
06/09/2007,14:02:00,39160,39170,39120,39120,35
06/09/2007,14:03:00,39120,39120,39095,39115,58
06/09/2007,14:04:00,39115,39125,39080,39115,63
06/09/2007,14:05:00,39120,39130,39090,39125,56
06/09/2007,14:06:00,39130,39150,39130,39150,31
06/09/2007,14:07:00,39140,39150,39135,39150,14
06/09/2007,14:08:00,39160,39170,39150,39155,24
06/09/2007,14:09:00,39155,39155,39150,39155,9
06/09/2007,14:10:00,39155,39155,39125,39130,18
06/09/2007,14:11:00,39130,39160,39125,39160,35
06/09/2007,14:12:00,39155,39200,39155,39185,70
06/09/2007,14:13:00,39190,39190,39190,39190,1
06/09/2007,14:14:00,39195,39220,39180,39220,37
06/09/2007,14:15:00,39220,39230,39220,39225,29
06/09/2007,14:16:00,39225,39230,39220,39230,6
06/09/2007,14:17:00,39225,39225,39220,39220,5
06/09/2007,14:18:00,39225,39225,39220,39225,8
06/09/2007,14:19:00,39220,39245,39210,39240,70
06/09/2007,14:20:00,39235,39245,39235,39245,44
06/09/2007,14:21:00,39240,39245,39230,39235,18
06/09/2007,14:22:00,39235,39235,39225,39235,27
06/09/2007,14:23:00,39240,39245,39235,39240,26
06/09/2007,14:24:00,39240,39240,39210,39210,15
06/09/2007,14:25:00,39210,39225,39200,39225,22
06/09/2007,14:26:00,39220,39235,39220,39230,24
06/09/2007,14:27:00,39235,39245,39230,39245,24
06/09/2007,14:28:00,39245,39245,39230,39230,12
06/09/2007,14:29:00,39230,39250,39230,39250,11
06/09/2007,14:30:00,39260,39295,39260,39285,115
06/09/2007,14:31:00,39280,39325,39245,39325,101
06/09/2007,14:32:00,39310,39345,39310,39340,81
06/09/2007,14:33:00,39340,39360,39340,39360,47
06/09/2007,14:34:00,39360,39370,39355,39365,50
06/09/2007,14:35:00,39355,39370,39355,39360,39
06/09/2007,14:36:00,39360,39365,39310,39315,100
06/09/2007,14:37:00,39320,39330,39300,39320,74
06/09/2007,14:38:00,39320,39335,39305,39325,56
06/09/2007,14:39:00,39325,39340,39325,39340,27
06/09/2007,14:40:00,39335,39335,39305,39320,22
06/09/2007,14:41:00,39325,39330,39290,39295,41
06/09/2007,14:42:00,39285,39290,39275,39275,44
06/09/2007,14:43:00,39275,39310,39275,39300,61
06/09/2007,14:44:00,39295,39320,39295,39315,55
06/09/2007,14:45:00,39310,39325,39310,39325,19
06/09/2007,14:46:00,39325,39335,39320,39325,50
06/09/2007,14:47:00,39325,39335,39320,39325,14
06/09/2007,14:48:00,39315,39315,39300,39300,38
06/09/2007,14:49:00,39300,39320,39290,39320,16
06/09/2007,14:50:00,39320,39340,39315,39325,50
06/09/2007,14:51:00,39325,39370,39315,39335,88
06/09/2007,14:52:00,39340,39350,39310,39325,56
06/09/2007,14:53:00,39330,39335,39315,39330,58
06/09/2007,14:54:00,39325,39330,39305,39320,22
06/09/2007,14:55:00,39325,39325,39315,39315,12
06/09/2007,14:56:00,39315,39340,39315,39330,48
06/09/2007,14:57:00,39330,39370,39330,39355,113
06/09/2007,14:58:00,39350,39365,39340,39360,36
06/09/2007,14:59:00,39355,39385,39345,39380,71
06/09/2007,15:00:00,39380,39385,39370,39370,29
06/09/2007,15:01:00,39375,39395,39365,39395,34
06/09/2007,15:02:00,39390,39420,39390,39400,78
06/09/2007,15:03:00,39405,39415,39390,39410,43
06/09/2007,15:04:00,39415,39420,39400,39400,54
06/09/2007,15:05:00,39400,39440,39400,39440,48
06/09/2007,15:06:00,39440,39440,39420,39430,23
06/09/2007,15:07:00,39430,39435,39400,39425,51
06/09/2007,15:08:00,39420,39435,39415,39435,20
06/09/2007,15:09:00,39425,39430,39410,39430,31
06/09/2007,15:10:00,39430,39440,39415,39440,34
06/09/2007,15:11:00,39445,39445,39425,39430,47
06/09/2007,15:12:00,39420,39425,39415,39420,19
06/09/2007,15:13:00,39425,39460,39425,39440,52
06/09/2007,15:14:00,39435,39445,39425,39425,21
06/09/2007,15:15:00,39425,39460,39425,39455,23
06/09/2007,15:16:00,39450,39455,39445,39445,17
06/09/2007,15:17:00,39450,39450,39445,39445,13
06/09/2007,15:18:00,39455,39470,39450,39450,41
06/09/2007,15:19:00,39455,39455,39440,39440,20
06/09/2007,15:20:00,39435,39455,39430,39450,16
06/09/2007,15:21:00,39445,39450,39445,39445,8
06/09/2007,15:22:00,39445,39445,39435,39445,12
06/09/2007,15:23:00,39445,39445,39435,39440,7
06/09/2007,15:24:00,39440,39445,39440,39445,5
06/09/2007,15:25:00,39440,39450,39435,39440,22
06/09/2007,15:26:00,39440,39445,39440,39445,8
06/09/2007,15:27:00,39440,39445,39440,39445,5
06/09/2007,15:28:00,39435,39450,39435,39445,9
06/09/2007,15:29:00,39445,39445,39435,39440,17
06/09/2007,15:30:00,39435,39475,39430,39470,75
06/09/2007,15:31:00,39470,39470,39455,39455,24
06/09/2007,15:32:00,39460,39485,39460,39475,54
06/09/2007,15:33:00,39475,39480,39455,39470,30
06/09/2007,15:34:00,39465,39465,39435,39450,57
06/09/2007,15:35:00,39455,39455,39445,39445,23
06/09/2007,15:36:00,39450,39465,39440,39450,24
06/09/2007,15:37:00,39445,39460,39440,39455,16
06/09/2007,15:38:00,39455,39455,39405,39410,58
06/09/2007,15:39:00,39410,39415,39405,39410,32
06/09/2007,15:40:00,39405,39405,39380,39380,37
06/09/2007,15:41:00,39380,39380,39355,39370,51
06/09/2007,15:42:00,39365,39365,39345,39365,62
06/09/2007,15:43:00,39360,39370,39355,39365,39
06/09/2007,15:44:00,39365,39375,39355,39355,33
06/09/2007,15:45:00,39360,39360,39330,39340,38
06/09/2007,15:46:00,39330,39330,39315,39325,47
06/09/2007,15:47:00,39330,39355,39325,39355,29
06/09/2007,15:48:00,39350,39350,39330,39335,44
06/09/2007,15:49:00,39335,39345,39320,39330,35
06/09/2007,15:50:00,39325,39345,39320,39345,19
06/09/2007,15:51:00,39335,39335,39320,39320,31
06/09/2007,15:52:00,39315,39325,39315,39325,22
06/09/2007,15:53:00,39325,39345,39320,39325,39
06/09/2007,15:54:00,39320,39320,39300,39310,48
06/09/2007,15:55:00,39310,39315,39290,39315,42
06/09/2007,15:56:00,39320,39330,39315,39325,34
06/09/2007,15:57:00,39320,39350,39320,39350,37
06/09/2007,15:58:00,39350,39360,39340,39350,62
06/09/2007,15:59:00,39355,39355,39345,39345,22
06/09/2007,16:00:00,39355,39405,39350,39360,81
06/09/2007,16:01:00,39365,39370,39330,39355,98
06/09/2007,16:02:00,39355,39370,39345,39370,55
06/09/2007,16:03:00,39365,39370,39345,39345,30
06/09/2007,16:04:00,39345,39345,39305,39310,38
06/09/2007,16:05:00,39310,39340,39300,39330,55
06/09/2007,16:06:00,39330,39335,39320,39330,17
06/09/2007,16:07:00,39325,39325,39290,39300,60
06/09/2007,16:08:00,39305,39340,39295,39335,33
06/09/2007,16:09:00,39335,39335,39315,39320,24
06/09/2007,16:10:00,39330,39350,39330,39340,21
06/09/2007,16:11:00,39345,39360,39345,39355,25
06/09/2007,16:12:00,39370,39395,39370,39370,76
06/09/2007,16:13:00,39375,39375,39355,39360,48
06/09/2007,16:14:00,39350,39360,39340,39355,36
06/09/2007,16:15:00,39360,39360,39310,39310,60
06/09/2007,16:16:00,39305,39310,39280,39285,72
06/09/2007,16:17:00,39290,39310,39275,39290,67
06/09/2007,16:18:00,39290,39290,39275,39280,21
06/09/2007,16:19:00,39285,39295,39275,39290,54
06/09/2007,16:20:00,39290,39310,39290,39300,36
06/09/2007,16:21:00,39300,39305,39260,39260,62
06/09/2007,16:22:00,39260,39280,39250,39275,64
06/09/2007,16:23:00,39275,39275,39255,39270,45
06/09/2007,16:24:00,39275,39290,39270,39285,60
06/09/2007,16:25:00,39290,39305,39280,39300,44
06/09/2007,16:26:00,39300,39305,39285,39290,35
06/09/2007,16:27:00,39290,39305,39285,39295,33
06/09/2007,16:28:00,39295,39305,39290,39290,33
06/09/2007,16:29:00,39285,39290,39275,39280,36
06/09/2007,16:30:00,39280,39295,39260,39290,69
06/09/2007,16:31:00,39285,39285,39270,39280,9
06/09/2007,16:32:00,39280,39320,39280,39320,37
06/09/2007,16:33:00,39325,39330,39310,39315,40
06/09/2007,16:34:00,39315,39335,39315,39335,28
06/09/2007,16:35:00,39340,39340,39325,39330,29
06/09/2007,16:36:00,39330,39335,39325,39330,17
06/09/2007,16:37:00,39335,39350,39335,39345,45
06/09/2007,16:38:00,39350,39365,39345,39365,61
06/09/2007,16:39:00,39370,39410,39370,39400,80
06/09/2007,16:40:00,39400,39415,39390,39410,28
06/09/2007,16:41:00,39415,39435,39405,39430,54
06/09/2007,16:42:00,39435,39460,39415,39460,128
06/09/2007,16:43:00,39460,39465,39440,39440,33
06/09/2007,16:44:00,39440,39440,39420,39420,26
06/09/2007,16:45:00,39415,39435,39415,39435,21
06/09/2007,16:46:00,39425,39450,39425,39445,30
06/09/2007,16:47:00,39445,39445,39420,39425,19
06/09/2007,16:48:00,39425,39430,39425,39425,16
06/09/2007,16:49:00,39420,39425,39405,39410,24
06/09/2007,16:50:00,39410,39420,39395,39420,29
06/09/2007,16:51:00,39425,39450,39425,39445,52
06/09/2007,16:52:00,39445,39470,39445,39465,38
06/09/2007,16:53:00,39460,39465,39450,39450,29
06/09/2007,16:54:00,39450,39450,39440,39440,17
06/09/2007,16:55:00,39440,39460,39435,39460,20
06/09/2007,16:56:00,39455,39460,39430,39430,29
06/09/2007,16:57:00,39440,39465,39440,39460,33
06/09/2007,16:58:00,39450,39450,39435,39435,12
06/09/2007,16:59:00,39430,39440,39420,39420,63
06/09/2007,17:00:00,39420,39430,39390,39395,38
06/09/2007,17:01:00,39400,39400,39385,39390,25
06/09/2007,17:02:00,39385,39390,39375,39375,15
06/09/2007,17:03:00,39385,39390,39375,39380,61
06/09/2007,17:04:00,39375,39390,39370,39390,56
06/09/2007,17:05:00,39390,39405,39380,39405,33
06/09/2007,17:06:00,39405,39405,39385,39390,41
06/09/2007,17:07:00,39385,39385,39360,39365,23
06/09/2007,17:08:00,39365,39370,39360,39365,24
06/09/2007,17:09:00,39365,39370,39360,39370,30
06/09/2007,17:10:00,39365,39385,39365,39370,33
06/09/2007,17:11:00,39365,39380,39365,39375,17
06/09/2007,17:12:00,39380,39385,39375,39385,13
06/09/2007,17:13:00,39380,39405,39380,39405,18
06/09/2007,17:14:00,39400,39405,39395,39400,19
06/09/2007,17:15:00,39400,39400,39360,39370,88
06/09/2007,17:16:00,39375,39385,39365,39385,12
06/09/2007,17:17:00,39385,39395,39380,39395,11
06/09/2007,17:18:00,39395,39395,39390,39390,46
06/09/2007,17:19:00,39390,39410,39385,39410,57
06/09/2007,17:20:00,39415,39440,39405,39440,37
06/09/2007,17:21:00,39435,39440,39425,39425,44
06/09/2007,17:22:00,39430,39440,39430,39435,31
06/09/2007,17:23:00,39440,39465,39440,39465,24
06/09/2007,17:24:00,39465,39465,39450,39450,21
06/09/2007,17:25:00,39460,39490,39455,39480,59
06/09/2007,17:26:00,39480,39485,39475,39480,22
06/09/2007,17:27:00,39480,39485,39460,39480,63
06/09/2007,17:28:00,39470,39480,39470,39475,16
06/09/2007,17:29:00,39480,39490,39480,39485,63
06/09/2007,17:30:00,39495,39525,39495,39515,131
06/09/2007,17:31:00,39520,39535,39520,39530,50
06/09/2007,17:32:00,39525,39540,39525,39535,54
06/09/2007,17:33:00,39535,39540,39510,39515,48
06/09/2007,17:34:00,39510,39510,39510,39510,12
06/09/2007,17:35:00,39510,39525,39510,39525,49
06/09/2007,17:36:00,39525,39530,39510,39510,25
06/09/2007,17:37:00,39515,39515,39505,39505,19
06/09/2007,17:38:00,39510,39520,39510,39510,35
06/09/2007,17:39:00,39510,39515,39505,39515,38
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/09/2007,17:14:00,39400,39405,39395,39400,19
06/09/2007,17:15:00,39400,39400,39360,39370,88
06/09/2007,17:16:00,39375,39385,39365,39385,12
06/09/2007,17:17:00,39385,39395,39380,39395,11
06/09/2007,17:18:00,39395,39395,39390,39390,46
06/09/2007,17:19:00,39390,39410,39385,39410,57
06/09/2007,17:20:00,39415,39440,39405,39440,37
06/09/2007,17:21:00,39435,39440,39425,39425,44
06/09/2007,17:22:00,39430,39440,39430,39435,31
06/09/2007,17:23:00,39440,39465,39440,39465,24
06/09/2007,17:24:00,39465,39465,39450,39450,21
06/09/2007,17:25:00,39460,39490,39455,39480,59
06/09/2007,17:26:00,39480,39485,39475,39480,22
06/09/2007,17:27:00,39480,39485,39460,39480,63
06/09/2007,17:28:00,39470,39480,39470,39475,16
06/09/2007,17:29:00,39480,39490,39480,39485,63
06/09/2007,17:30:00,39495,39525,39495,39515,131
06/09/2007,17:31:00,39520,39535,39520,39530,50
06/09/2007,17:32:00,39525,39540,39525,39535,54
06/09/2007,17:33:00,39535,39540,39510,39515,48
06/09/2007,17:34:00,39510,39510,39510,39510,12
06/09/2007,17:35:00,39510,39525,39510,39525,49
06/09/2007,17:36:00,39525,39530,39510,39510,25
06/09/2007,17:37:00,39515,39515,39505,39505,19
06/09/2007,17:38:00,39510,39520,39510,39510,35
06/09/2007,17:39:00,39510,39515,39505,39515,38
07/09/2007,09:00:00,39325,39400,39320,39365,107
07/09/2007,09:01:00,39355,39380,39355,39380,60
07/09/2007,09:02:00,39370,39380,39340,39340,49
07/09/2007,09:03:00,39345,39355,39330,39330,119
07/09/2007,09:04:00,39330,39330,39320,39320,54
07/09/2007,09:05:00,39325,39330,39310,39315,95
07/09/2007,09:06:00,39320,39335,39310,39330,43
07/09/2007,09:07:00,39320,39330,39310,39325,62
07/09/2007,09:08:00,39325,39340,39315,39330,57
07/09/2007,09:09:00,39330,39340,39315,39340,44
07/09/2007,09:10:00,39340,39345,39330,39340,48
07/09/2007,09:11:00,39340,39355,39330,39345,38
07/09/2007,09:12:00,39345,39345,39320,39330,42
07/09/2007,09:13:00,39335,39350,39330,39350,50
07/09/2007,09:14:00,39355,39365,39350,39365,26
07/09/2007,09:15:00,39365,39375,39360,39365,28
07/09/2007,09:16:00,39365,39370,39360,39370,17
07/09/2007,09:17:00,39375,39375,39345,39345,56
07/09/2007,09:18:00,39340,39350,39335,39350,14
07/09/2007,09:19:00,39345,39360,39345,39360,28
07/09/2007,09:20:00,39355,39360,39350,39360,12
07/09/2007,09:21:00,39360,39365,39360,39365,13
07/09/2007,09:22:00,39370,39395,39370,39395,44
07/09/2007,09:23:00,39400,39405,39390,39405,30
07/09/2007,09:24:00,39405,39440,39405,39440,36
07/09/2007,09:25:00,39440,39460,39435,39455,49
07/09/2007,09:26:00,39455,39465,39440,39460,56
07/09/2007,09:27:00,39455,39460,39445,39445,24
07/09/2007,09:28:00,39445,39450,39440,39445,19
07/09/2007,09:29:00,39440,39440,39420,39425,41
07/09/2007,09:30:00,39425,39430,39425,39430,16
07/09/2007,09:31:00,39425,39430,39415,39425,48
07/09/2007,09:32:00,39430,39430,39400,39415,34
07/09/2007,09:33:00,39405,39410,39395,39400,22
07/09/2007,09:34:00,39410,39420,39395,39395,31
07/09/2007,09:35:00,39395,39395,39385,39390,28
07/09/2007,09:36:00,39390,39400,39385,39395,22
07/09/2007,09:37:00,39390,39410,39390,39410,13
07/09/2007,09:38:00,39410,39420,39405,39415,18
07/09/2007,09:39:00,39420,39465,39415,39455,43
07/09/2007,09:40:00,39450,39465,39445,39445,36
07/09/2007,09:41:00,39445,39445,39440,39440,17
07/09/2007,09:42:00,39445,39455,39445,39450,56
07/09/2007,09:43:00,39450,39450,39445,39450,7
07/09/2007,09:44:00,39450,39455,39450,39455,8
07/09/2007,09:45:00,39455,39460,39450,39460,20
07/09/2007,09:46:00,39465,39470,39440,39450,57
07/09/2007,09:47:00,39455,39460,39455,39460,4
07/09/2007,09:48:00,39465,39490,39460,39485,71
07/09/2007,09:49:00,39490,39520,39490,39500,113
07/09/2007,09:50:00,39500,39500,39490,39490,27
07/09/2007,09:51:00,39490,39490,39480,39490,21
07/09/2007,09:52:00,39490,39495,39475,39475,45
07/09/2007,09:53:00,39480,39505,39475,39500,74
07/09/2007,09:54:00,39495,39505,39485,39500,26
07/09/2007,09:55:00,39500,39510,39500,39505,13
07/09/2007,09:56:00,39500,39525,39500,39525,50
07/09/2007,09:57:00,39530,39545,39505,39510,74
07/09/2007,09:58:00,39505,39510,39490,39500,40
07/09/2007,09:59:00,39495,39495,39475,39475,29
07/09/2007,10:00:00,39475,39490,39475,39490,20
07/09/2007,10:01:00,39490,39500,39485,39500,32
07/09/2007,10:02:00,39500,39520,39490,39515,25
07/09/2007,10:03:00,39515,39520,39505,39520,17
07/09/2007,10:04:00,39525,39530,39525,39530,8
07/09/2007,10:05:00,39530,39560,39525,39550,72
07/09/2007,10:06:00,39545,39555,39535,39535,28
07/09/2007,10:07:00,39535,39535,39510,39510,24
07/09/2007,10:08:00,39500,39510,39500,39505,14
07/09/2007,10:10:00,39515,39540,39515,39540,34
07/09/2007,10:11:00,39540,39540,39520,39520,17
07/09/2007,10:12:00,39520,39520,39510,39520,12
07/09/2007,10:13:00,39525,39525,39520,39520,6
07/09/2007,10:14:00,39515,39515,39510,39510,3
07/09/2007,10:15:00,39510,39510,39480,39480,52
07/09/2007,10:16:00,39480,39490,39480,39485,21
07/09/2007,10:17:00,39485,39490,39485,39490,4
07/09/2007,10:18:00,39495,39495,39460,39460,29
07/09/2007,10:19:00,39465,39465,39435,39440,73
07/09/2007,10:20:00,39445,39445,39430,39440,29
07/09/2007,10:21:00,39440,39440,39420,39430,23
07/09/2007,10:22:00,39435,39440,39425,39430,14
07/09/2007,10:23:00,39430,39445,39430,39435,14
07/09/2007,10:24:00,39430,39435,39430,39435,3
07/09/2007,10:25:00,39445,39445,39430,39440,16
07/09/2007,10:26:00,39440,39445,39440,39440,3
07/09/2007,10:27:00,39440,39450,39440,39450,10
07/09/2007,10:28:00,39450,39450,39435,39440,21
07/09/2007,10:29:00,39440,39445,39425,39425,13
07/09/2007,10:30:00,39425,39425,39400,39400,48
07/09/2007,10:31:00,39395,39395,39360,39375,79
07/09/2007,10:32:00,39375,39395,39375,39395,43
07/09/2007,10:33:00,39395,39395,39380,39390,15
07/09/2007,10:34:00,39385,39385,39385,39385,4
07/09/2007,10:35:00,39385,39385,39345,39350,34
07/09/2007,10:36:00,39355,39365,39355,39360,11
07/09/2007,10:37:00,39360,39360,39320,39320,37
07/09/2007,10:38:00,39325,39330,39320,39330,25
07/09/2007,10:39:00,39325,39335,39295,39300,58
07/09/2007,10:40:00,39300,39320,39300,39320,23
07/09/2007,10:41:00,39320,39325,39315,39315,22
07/09/2007,10:42:00,39320,39320,39305,39305,13
07/09/2007,10:43:00,39305,39305,39280,39290,75
07/09/2007,10:44:00,39290,39290,39260,39265,52
07/09/2007,10:45:00,39270,39280,39260,39270,73
07/09/2007,10:46:00,39275,39275,39260,39270,25
07/09/2007,10:47:00,39275,39280,39265,39275,22
07/09/2007,10:48:00,39280,39285,39270,39275,14
07/09/2007,10:49:00,39270,39280,39265,39280,30
07/09/2007,10:50:00,39270,39290,39270,39280,67
07/09/2007,10:51:00,39280,39285,39275,39285,42
07/09/2007,10:52:00,39290,39290,39280,39285,36
07/09/2007,10:53:00,39295,39300,39295,39295,37
07/09/2007,10:54:00,39300,39300,39290,39295,16
07/09/2007,10:55:00,39290,39305,39290,39305,51
07/09/2007,10:56:00,39310,39310,39295,39295,30
07/09/2007,10:57:00,39290,39295,39285,39295,27
07/09/2007,10:58:00,39300,39300,39260,39260,51
07/09/2007,10:59:00,39260,39260,39245,39245,55
07/09/2007,11:00:00,39245,39245,39205,39220,110
07/09/2007,11:01:00,39225,39240,39225,39235,51
07/09/2007,11:02:00,39235,39250,39235,39245,21
07/09/2007,11:03:00,39250,39260,39245,39250,22
07/09/2007,11:04:00,39260,39260,39255,39255,7
07/09/2007,11:05:00,39255,39260,39255,39260,15
07/09/2007,11:06:00,39260,39265,39240,39240,20
07/09/2007,11:07:00,39240,39250,39240,39250,16
07/09/2007,11:08:00,39255,39265,39245,39245,20
07/09/2007,11:09:00,39250,39265,39245,39260,24
07/09/2007,11:10:00,39260,39260,39240,39240,24
07/09/2007,11:11:00,39245,39275,39245,39270,40
07/09/2007,11:12:00,39265,39265,39260,39265,11
07/09/2007,11:13:00,39270,39285,39270,39275,34
07/09/2007,11:14:00,39275,39300,39275,39295,60
07/09/2007,11:15:00,39290,39330,39290,39330,43
07/09/2007,11:16:00,39330,39345,39325,39325,34
07/09/2007,11:17:00,39330,39330,39320,39330,13
07/09/2007,11:18:00,39325,39330,39320,39320,9
07/09/2007,11:19:00,39315,39315,39295,39295,25
07/09/2007,11:20:00,39295,39295,39285,39285,6
07/09/2007,11:21:00,39280,39280,39260,39265,33
07/09/2007,11:22:00,39270,39270,39260,39260,20
07/09/2007,11:23:00,39260,39265,39210,39220,108
07/09/2007,11:24:00,39220,39235,39215,39220,26
07/09/2007,11:25:00,39225,39245,39225,39245,36
07/09/2007,11:26:00,39240,39240,39210,39220,22
07/09/2007,11:27:00,39220,39230,39220,39230,13
07/09/2007,11:28:00,39225,39225,39210,39215,16
07/09/2007,11:29:00,39215,39225,39215,39215,14
07/09/2007,11:30:00,39210,39215,39175,39175,80
07/09/2007,11:31:00,39175,39180,39165,39175,30
07/09/2007,11:32:00,39175,39175,39165,39175,33
07/09/2007,11:33:00,39170,39175,39170,39170,19
07/09/2007,11:34:00,39165,39165,39135,39135,70
07/09/2007,11:35:00,39130,39135,39115,39135,72
07/09/2007,11:36:00,39130,39135,39110,39110,30
07/09/2007,11:37:00,39110,39120,39095,39115,63
07/09/2007,11:38:00,39110,39110,39095,39110,62
07/09/2007,11:39:00,39115,39130,39105,39110,40
07/09/2007,11:40:00,39115,39130,39110,39130,25
07/09/2007,11:41:00,39135,39135,39110,39110,28
07/09/2007,11:42:00,39115,39115,39090,39105,42
07/09/2007,11:43:00,39100,39115,39095,39095,67
07/09/2007,11:44:00,39095,39110,39085,39110,42
07/09/2007,11:45:00,39110,39125,39105,39125,18
07/09/2007,11:46:00,39125,39165,39125,39165,59
07/09/2007,11:47:00,39160,39170,39160,39165,19
07/09/2007,11:48:00,39165,39165,39160,39160,23
07/09/2007,11:49:00,39165,39180,39160,39175,20
07/09/2007,11:50:00,39175,39180,39160,39170,29
07/09/2007,11:51:00,39175,39180,39160,39160,23
07/09/2007,11:52:00,39160,39160,39150,39150,16
07/09/2007,11:53:00,39150,39150,39125,39135,32
07/09/2007,11:54:00,39140,39175,39140,39170,30
07/09/2007,11:55:00,39165,39165,39165,39165,2
07/09/2007,11:56:00,39160,39160,39150,39160,10
07/09/2007,11:57:00,39150,39175,39150,39170,20
07/09/2007,11:58:00,39175,39190,39175,39185,33
07/09/2007,11:59:00,39180,39190,39180,39185,13
07/09/2007,12:00:00,39175,39175,39150,39150,30
07/09/2007,12:01:00,39155,39175,39150,39170,25
07/09/2007,12:02:00,39165,39175,39165,39170,12
07/09/2007,12:03:00,39175,39190,39175,39190,27
07/09/2007,12:04:00,39190,39190,39190,39190,2
07/09/2007,12:05:00,39195,39220,39195,39220,37
07/09/2007,12:06:00,39220,39220,39195,39195,21
07/09/2007,12:07:00,39195,39195,39180,39180,19
07/09/2007,12:08:00,39180,39195,39180,39190,54
07/09/2007,12:09:00,39190,39190,39175,39185,11
07/09/2007,12:10:00,39185,39185,39180,39180,11
07/09/2007,12:11:00,39180,39185,39165,39165,20
07/09/2007,12:12:00,39160,39170,39150,39155,24
07/09/2007,12:13:00,39160,39170,39160,39165,10
07/09/2007,12:14:00,39165,39170,39140,39140,25
07/09/2007,12:15:00,39150,39155,39145,39145,21
07/09/2007,12:16:00,39140,39155,39140,39145,20
07/09/2007,12:17:00,39150,39155,39150,39155,3
07/09/2007,12:18:00,39165,39170,39145,39150,17
07/09/2007,12:19:00,39150,39150,39150,39150,2
07/09/2007,12:20:00,39140,39140,39120,39135,45
07/09/2007,12:21:00,39130,39155,39130,39155,14
07/09/2007,12:22:00,39155,39155,39140,39140,13
07/09/2007,12:23:00,39140,39155,39130,39150,27
07/09/2007,12:24:00,39150,39170,39150,39165,37
07/09/2007,12:25:00,39165,39175,39165,39170,25
07/09/2007,12:26:00,39175,39185,39170,39170,12
07/09/2007,12:27:00,39170,39170,39145,39145,20
07/09/2007,12:28:00,39145,39170,39140,39170,20
07/09/2007,12:29:00,39170,39170,39155,39155,7
07/09/2007,12:30:00,39155,39155,39155,39155,1
07/09/2007,12:31:00,39165,39180,39165,39170,4
07/09/2007,12:32:00,39170,39170,39155,39170,10
07/09/2007,12:33:00,39175,39185,39175,39185,22
07/09/2007,12:34:00,39185,39185,39170,39170,17
07/09/2007,12:35:00,39170,39175,39170,39175,2
07/09/2007,12:36:00,39180,39185,39180,39185,6
07/09/2007,12:37:00,39190,39200,39190,39190,12
07/09/2007,12:38:00,39190,39190,39180,39180,6
07/09/2007,12:39:00,39175,39175,39165,39165,6
07/09/2007,12:40:00,39175,39180,39175,39180,4
07/09/2007,12:41:00,39185,39200,39185,39185,20
07/09/2007,12:42:00,39190,39195,39190,39190,5
07/09/2007,12:43:00,39190,39190,39185,39185,9
07/09/2007,12:45:00,39190,39190,39185,39190,7
07/09/2007,12:47:00,39185,39185,39180,39185,7
07/09/2007,12:48:00,39185,39195,39185,39195,3
07/09/2007,12:49:00,39190,39190,39185,39185,6
07/09/2007,12:50:00,39185,39185,39165,39165,20
07/09/2007,12:51:00,39165,39165,39155,39160,13
07/09/2007,12:52:00,39155,39165,39155,39165,12
07/09/2007,12:53:00,39170,39175,39160,39160,7
07/09/2007,12:54:00,39170,39170,39160,39160,6
07/09/2007,12:55:00,39160,39165,39155,39155,11
07/09/2007,12:56:00,39155,39155,39150,39155,16
07/09/2007,12:57:00,39160,39165,39155,39155,10
07/09/2007,12:58:00,39165,39170,39165,39165,17
07/09/2007,12:59:00,39165,39165,39160,39160,5
07/09/2007,13:00:00,39170,39170,39155,39155,5
07/09/2007,13:01:00,39165,39165,39165,39165,1
07/09/2007,13:02:00,39160,39160,39140,39140,24
07/09/2007,13:03:00,39145,39175,39145,39175,21
07/09/2007,13:04:00,39175,39175,39170,39175,8
07/09/2007,13:05:00,39170,39170,39165,39170,5
07/09/2007,13:06:00,39165,39170,39165,39170,2
07/09/2007,13:07:00,39170,39170,39170,39170,1
07/09/2007,13:08:00,39165,39165,39155,39155,8
07/09/2007,13:10:00,39160,39160,39160,39160,1
07/09/2007,13:13:00,39165,39165,39165,39165,2
07/09/2007,13:14:00,39170,39175,39170,39170,4
07/09/2007,13:15:00,39160,39160,39160,39160,1
07/09/2007,13:16:00,39170,39175,39170,39170,7
07/09/2007,13:17:00,39175,39175,39175,39175,6
07/09/2007,13:18:00,39175,39195,39175,39185,9
07/09/2007,13:19:00,39185,39190,39180,39185,8
07/09/2007,13:20:00,39185,39185,39175,39175,9
07/09/2007,13:21:00,39180,39180,39165,39170,19
07/09/2007,13:22:00,39175,39175,39170,39170,6
07/09/2007,13:23:00,39165,39165,39165,39165,2
07/09/2007,13:24:00,39170,39170,39170,39170,2
07/09/2007,13:25:00,39170,39170,39165,39165,4
07/09/2007,13:26:00,39165,39165,39160,39160,2
07/09/2007,13:27:00,39165,39165,39160,39160,6
07/09/2007,13:29:00,39165,39165,39160,39160,2
07/09/2007,13:30:00,39160,39165,39155,39160,22
07/09/2007,13:31:00,39160,39160,39160,39160,1
07/09/2007,13:32:00,39165,39175,39165,39175,5
07/09/2007,13:34:00,39175,39180,39175,39180,4
07/09/2007,13:35:00,39175,39180,39175,39180,11
07/09/2007,13:36:00,39175,39175,39165,39165,10
07/09/2007,13:37:00,39165,39165,39165,39165,1
07/09/2007,13:38:00,39170,39170,39170,39170,3
07/09/2007,13:39:00,39165,39170,39165,39165,6
07/09/2007,13:43:00,39160,39170,39160,39170,7
07/09/2007,13:44:00,39170,39170,39170,39170,3
07/09/2007,13:45:00,39175,39175,39170,39170,4
07/09/2007,13:47:00,39165,39165,39165,39165,4
07/09/2007,13:51:00,39165,39170,39165,39165,3
07/09/2007,13:53:00,39165,39175,39165,39175,6
07/09/2007,13:54:00,39180,39180,39180,39180,4
07/09/2007,13:55:00,39185,39185,39185,39185,5
07/09/2007,13:56:00,39185,39190,39175,39190,17
07/09/2007,13:57:00,39190,39195,39190,39195,9
07/09/2007,13:58:00,39195,39205,39195,39205,14
07/09/2007,13:59:00,39210,39245,39210,39235,74
07/09/2007,14:00:00,39235,39255,39235,39240,31
07/09/2007,14:01:00,39235,39235,39215,39230,32
07/09/2007,14:02:00,39225,39235,39225,39235,11
07/09/2007,14:03:00,39235,39235,39225,39235,6
07/09/2007,14:04:00,39240,39245,39240,39245,5
07/09/2007,14:05:00,39240,39245,39230,39230,54
07/09/2007,14:06:00,39235,39235,39225,39225,11
07/09/2007,14:07:00,39225,39230,39225,39230,3
07/09/2007,14:08:00,39230,39245,39230,39230,14
07/09/2007,14:09:00,39235,39240,39235,39240,10
07/09/2007,14:10:00,39240,39245,39240,39240,9
07/09/2007,14:11:00,39240,39240,39240,39240,8
07/09/2007,14:12:00,39240,39245,39240,39245,6
07/09/2007,14:13:00,39245,39250,39240,39240,6
07/09/2007,14:14:00,39240,39240,39235,39235,12
07/09/2007,14:15:00,39235,39235,39230,39230,9
07/09/2007,14:16:00,39230,39230,39215,39215,17
07/09/2007,14:17:00,39220,39220,39215,39215,11
07/09/2007,14:18:00,39210,39210,39175,39180,38
07/09/2007,14:19:00,39180,39185,39175,39175,12
07/09/2007,14:20:00,39175,39175,39150,39150,18
07/09/2007,14:21:00,39160,39160,39155,39155,18
07/09/2007,14:22:00,39150,39170,39150,39170,51
07/09/2007,14:23:00,39165,39170,39165,39165,9
07/09/2007,14:24:00,39165,39165,39160,39160,5
07/09/2007,14:25:00,39155,39155,39130,39140,28
07/09/2007,14:26:00,39140,39150,39135,39150,20
07/09/2007,14:27:00,39150,39150,39130,39130,32
07/09/2007,14:28:00,39140,39150,39140,39150,63
07/09/2007,14:29:00,39150,39165,39140,39140,48
07/09/2007,14:30:00,39155,39155,38955,38980,535
07/09/2007,14:31:00,38995,39035,38815,38885,300
07/09/2007,14:32:00,38900,38945,38860,38930,229
07/09/2007,14:33:00,38940,38985,38925,38970,180
07/09/2007,14:34:00,38960,38975,38930,38945,97
07/09/2007,14:35:00,38960,38960,38905,38910,168
07/09/2007,14:36:00,38910,38940,38900,38920,110
07/09/2007,14:37:00,38915,38935,38910,38920,108
07/09/2007,14:38:00,38915,38935,38890,38910,140
07/09/2007,14:39:00,38905,38920,38870,38870,120
07/09/2007,14:40:00,38875,38900,38865,38870,107
07/09/2007,14:41:00,38875,38925,38860,38910,161
07/09/2007,14:42:00,38910,38910,38830,38830,141
07/09/2007,14:43:00,38835,38845,38790,38795,201
07/09/2007,14:44:00,38795,38830,38775,38820,155
07/09/2007,14:45:00,38820,38840,38810,38815,89
07/09/2007,14:46:00,38815,38835,38790,38815,130
07/09/2007,14:47:00,38810,38830,38800,38830,66
07/09/2007,14:48:00,38830,38875,38830,38865,66
07/09/2007,14:49:00,38870,38890,38860,38865,113
07/09/2007,14:50:00,38860,38885,38855,38880,63
07/09/2007,14:51:00,38880,38900,38875,38890,57
07/09/2007,14:52:00,38890,38915,38885,38900,89
07/09/2007,14:53:00,38890,38900,38870,38875,54
07/09/2007,14:54:00,38870,38875,38850,38850,73
07/09/2007,14:55:00,38845,38875,38840,38860,59
07/09/2007,14:56:00,38865,38880,38855,38855,33
07/09/2007,14:57:00,38870,38900,38870,38900,20
07/09/2007,14:58:00,38895,38895,38865,38865,34
07/09/2007,14:59:00,38865,38880,38860,38860,18
07/09/2007,15:00:00,38860,38865,38820,38830,85
07/09/2007,15:01:00,38830,38860,38820,38860,50
07/09/2007,15:02:00,38855,38865,38840,38840,55
07/09/2007,15:03:00,38840,38865,38840,38860,29
07/09/2007,15:04:00,38870,38880,38860,38875,37
07/09/2007,15:05:00,38870,38870,38835,38840,27
07/09/2007,15:06:00,38830,38860,38830,38855,16
07/09/2007,15:07:00,38855,38860,38850,38855,14
07/09/2007,15:08:00,38855,38855,38845,38855,29
07/09/2007,15:09:00,38855,38860,38820,38825,57
07/09/2007,15:10:00,38825,38835,38800,38805,29
07/09/2007,15:11:00,38810,38820,38780,38780,141
07/09/2007,15:12:00,38775,38780,38745,38760,148
07/09/2007,15:13:00,38760,38775,38755,38760,67
07/09/2007,15:14:00,38765,38770,38735,38750,164
07/09/2007,15:15:00,38750,38785,38745,38780,113
07/09/2007,15:16:00,38785,38800,38765,38765,63
07/09/2007,15:17:00,38770,38775,38765,38770,53
07/09/2007,15:18:00,38775,38775,38740,38750,69
07/09/2007,15:19:00,38755,38805,38755,38800,88
07/09/2007,15:20:00,38790,38805,38775,38795,44
07/09/2007,15:21:00,38800,38805,38790,38790,71
07/09/2007,15:22:00,38795,38795,38765,38770,52
07/09/2007,15:23:00,38765,38780,38740,38750,99
07/09/2007,15:24:00,38750,38765,38745,38765,51
07/09/2007,15:25:00,38765,38775,38750,38750,41
07/09/2007,15:26:00,38755,38780,38730,38775,98
07/09/2007,15:27:00,38775,38820,38775,38815,141
07/09/2007,15:28:00,38815,38820,38800,38810,76
07/09/2007,15:29:00,38815,38820,38805,38810,108
07/09/2007,15:30:00,38810,38840,38805,38820,65
07/09/2007,15:31:00,38815,38820,38775,38785,42
07/09/2007,15:32:00,38785,38785,38720,38720,66
07/09/2007,15:33:00,38720,38745,38715,38730,125
07/09/2007,15:34:00,38725,38745,38695,38745,133
07/09/2007,15:35:00,38745,38755,38735,38740,84
07/09/2007,15:36:00,38740,38765,38720,38760,118
07/09/2007,15:37:00,38755,38755,38715,38725,53
07/09/2007,15:38:00,38730,38730,38715,38720,36
07/09/2007,15:39:00,38715,38715,38680,38700,153
07/09/2007,15:40:00,38700,38730,38700,38710,76
07/09/2007,15:41:00,38715,38720,38665,38695,133
07/09/2007,15:42:00,38700,38735,38700,38725,66
07/09/2007,15:43:00,38725,38780,38725,38770,96
07/09/2007,15:44:00,38765,38850,38760,38840,121
07/09/2007,15:45:00,38835,38840,38795,38800,83
07/09/2007,15:46:00,38800,38825,38790,38815,81
07/09/2007,15:47:00,38825,38840,38810,38825,68
07/09/2007,15:48:00,38830,38830,38805,38810,32
07/09/2007,15:49:00,38810,38830,38795,38820,93
07/09/2007,15:50:00,38825,38845,38825,38835,49
07/09/2007,15:51:00,38835,38850,38815,38815,69
07/09/2007,15:52:00,38820,38845,38810,38835,51
07/09/2007,15:53:00,38835,38845,38825,38840,38
07/09/2007,15:54:00,38840,38845,38810,38815,41
07/09/2007,15:55:00,38810,38840,38805,38840,65
07/09/2007,15:56:00,38840,38850,38825,38835,58
07/09/2007,15:57:00,38840,38850,38830,38835,54
07/09/2007,15:58:00,38830,38835,38825,38835,20
07/09/2007,15:59:00,38825,38840,38825,38825,35
07/09/2007,16:00:00,38825,38835,38810,38830,43
07/09/2007,16:01:00,38835,38855,38830,38830,45
07/09/2007,16:02:00,38830,38845,38810,38820,47
07/09/2007,16:03:00,38825,38830,38815,38825,23
07/09/2007,16:04:00,38825,38860,38825,38855,116
07/09/2007,16:05:00,38855,38915,38855,38880,123
07/09/2007,16:06:00,38870,38875,38855,38870,65
07/09/2007,16:07:00,38870,38880,38845,38850,61
07/09/2007,16:08:00,38850,38855,38825,38835,49
07/09/2007,16:09:00,38835,38845,38810,38820,30
07/09/2007,16:10:00,38820,38850,38820,38830,75
07/09/2007,16:11:00,38830,38830,38805,38815,46
07/09/2007,16:12:00,38815,38820,38800,38815,44
07/09/2007,16:13:00,38805,38810,38785,38795,45
07/09/2007,16:14:00,38795,38815,38790,38815,35
07/09/2007,16:15:00,38815,38820,38795,38800,43
07/09/2007,16:16:00,38805,38810,38795,38810,40
07/09/2007,16:17:00,38815,38825,38805,38810,64
07/09/2007,16:18:00,38805,38820,38800,38820,41
07/09/2007,16:19:00,38825,38825,38800,38810,19
07/09/2007,16:20:00,38815,38835,38815,38825,45
07/09/2007,16:21:00,38825,38840,38820,38825,41
07/09/2007,16:22:00,38830,38835,38820,38820,30
07/09/2007,16:23:00,38820,38835,38810,38815,33
07/09/2007,16:24:00,38810,38845,38810,38830,29
07/09/2007,16:25:00,38835,38850,38835,38845,30
07/09/2007,16:26:00,38840,38845,38795,38805,85
07/09/2007,16:27:00,38810,38815,38795,38795,56
07/09/2007,16:28:00,38795,38830,38795,38830,44
07/09/2007,16:29:00,38835,38840,38800,38805,54
07/09/2007,16:30:00,38805,38815,38800,38800,22
07/09/2007,16:31:00,38795,38795,38765,38770,87
07/09/2007,16:32:00,38780,38780,38745,38745,112
07/09/2007,16:33:00,38745,38750,38725,38730,70
07/09/2007,16:34:00,38720,38730,38700,38700,74
07/09/2007,16:35:00,38700,38715,38680,38685,109
07/09/2007,16:36:00,38700,38720,38680,38720,86
07/09/2007,16:37:00,38710,38720,38700,38705,54
07/09/2007,16:38:00,38710,38730,38710,38725,70
07/09/2007,16:39:00,38725,38730,38710,38710,108
07/09/2007,16:40:00,38710,38745,38700,38745,126
07/09/2007,16:41:00,38745,38765,38745,38760,52
07/09/2007,16:42:00,38760,38785,38760,38765,78
07/09/2007,16:43:00,38760,38760,38725,38730,57
07/09/2007,16:44:00,38730,38775,38730,38755,75
07/09/2007,16:45:00,38755,38770,38745,38750,33
07/09/2007,16:46:00,38750,38750,38700,38715,50
07/09/2007,16:47:00,38715,38735,38710,38730,41
07/09/2007,16:48:00,38715,38730,38715,38725,28
07/09/2007,16:49:00,38715,38720,38665,38675,105
07/09/2007,16:50:00,38675,38700,38665,38665,68
07/09/2007,16:51:00,38665,38690,38650,38690,121
07/09/2007,16:52:00,38690,38695,38670,38680,89
07/09/2007,16:53:00,38680,38680,38635,38655,80
07/09/2007,16:54:00,38660,38660,38625,38655,126
07/09/2007,16:55:00,38650,38680,38645,38660,68
07/09/2007,16:56:00,38660,38670,38655,38665,67
07/09/2007,16:57:00,38675,38695,38665,38690,32
07/09/2007,16:58:00,38685,38700,38685,38695,22
07/09/2007,16:59:00,38695,38695,38675,38685,34
07/09/2007,17:00:00,38690,38710,38690,38700,57
07/09/2007,17:01:00,38700,38715,38695,38700,57
07/09/2007,17:02:00,38710,38710,38695,38695,14
07/09/2007,17:03:00,38690,38695,38670,38695,90
07/09/2007,17:04:00,38695,38710,38690,38700,53
07/09/2007,17:05:00,38710,38710,38700,38705,30
07/09/2007,17:06:00,38710,38710,38695,38700,31
07/09/2007,17:07:00,38700,38705,38685,38685,44
07/09/2007,17:08:00,38685,38695,38655,38675,85
07/09/2007,17:09:00,38675,38680,38665,38680,21
07/09/2007,17:10:00,38670,38675,38660,38670,17
07/09/2007,17:11:00,38670,38670,38630,38635,37
07/09/2007,17:12:00,38635,38645,38630,38630,32
07/09/2007,17:13:00,38625,38635,38610,38610,61
07/09/2007,17:14:00,38610,38630,38600,38620,154
07/09/2007,17:15:00,38625,38640,38615,38635,56
07/09/2007,17:16:00,38635,38650,38625,38640,32
07/09/2007,17:17:00,38650,38650,38630,38635,55
07/09/2007,17:18:00,38630,38640,38625,38630,45
07/09/2007,17:19:00,38625,38630,38610,38625,53
07/09/2007,17:20:00,38625,38630,38610,38620,79
07/09/2007,17:21:00,38625,38625,38600,38605,76
07/09/2007,17:22:00,38600,38600,38575,38600,98
07/09/2007,17:23:00,38600,38600,38580,38580,21
07/09/2007,17:24:00,38585,38590,38560,38570,163
07/09/2007,17:25:00,38580,38585,38550,38580,113
07/09/2007,17:26:00,38580,38585,38550,38550,47
07/09/2007,17:27:00,38555,38560,38535,38550,97
07/09/2007,17:28:00,38550,38565,38540,38545,88
07/09/2007,17:29:00,38540,38560,38510,38560,165
07/09/2007,17:30:00,38560,38565,38545,38560,87
07/09/2007,17:31:00,38560,38575,38550,38550,62
07/09/2007,17:32:00,38560,38565,38550,38555,29
07/09/2007,17:33:00,38560,38575,38550,38575,54
07/09/2007,17:34:00,38580,38580,38570,38575,35
07/09/2007,17:35:00,38575,38620,38575,38615,50
07/09/2007,17:36:00,38620,38650,38620,38630,69
07/09/2007,17:37:00,38630,38645,38620,38640,19
07/09/2007,17:38:00,38645,38650,38635,38640,23
07/09/2007,17:39:00,38645,38670,38630,38665,74
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/09/2007,09:22:00,39370,39395,39370,39395,44
07/09/2007,09:23:00,39400,39405,39390,39405,30
07/09/2007,09:24:00,39405,39440,39405,39440,36
07/09/2007,09:25:00,39440,39460,39435,39455,49
07/09/2007,09:26:00,39455,39465,39440,39460,56
07/09/2007,09:27:00,39455,39460,39445,39445,24
07/09/2007,09:28:00,39445,39450,39440,39445,19
07/09/2007,09:29:00,39440,39440,39420,39425,41
07/09/2007,09:30:00,39425,39430,39425,39430,16
07/09/2007,09:31:00,39425,39430,39415,39425,48
07/09/2007,09:32:00,39430,39430,39400,39415,34
07/09/2007,09:33:00,39405,39410,39395,39400,22
07/09/2007,09:34:00,39410,39420,39395,39395,31
07/09/2007,09:35:00,39395,39395,39385,39390,28
07/09/2007,09:36:00,39390,39400,39385,39395,22
07/09/2007,09:37:00,39390,39410,39390,39410,13
07/09/2007,09:38:00,39410,39420,39405,39415,18
07/09/2007,09:39:00,39420,39465,39415,39455,43
07/09/2007,09:40:00,39450,39465,39445,39445,36
07/09/2007,09:41:00,39445,39445,39440,39440,17
07/09/2007,09:42:00,39445,39455,39445,39450,56
07/09/2007,09:43:00,39450,39450,39445,39450,7
07/09/2007,09:44:00,39450,39455,39450,39455,8
07/09/2007,09:45:00,39455,39460,39450,39460,20
07/09/2007,09:46:00,39465,39470,39440,39450,57
07/09/2007,09:47:00,39455,39460,39455,39460,4
07/09/2007,09:48:00,39465,39490,39460,39485,71
07/09/2007,09:49:00,39490,39520,39490,39500,113
07/09/2007,09:50:00,39500,39500,39490,39490,27
07/09/2007,09:51:00,39490,39490,39480,39490,21
07/09/2007,09:52:00,39490,39495,39475,39475,45
07/09/2007,09:53:00,39480,39505,39475,39500,74
07/09/2007,09:54:00,39495,39505,39485,39500,26
07/09/2007,09:55:00,39500,39510,39500,39505,13
07/09/2007,09:56:00,39500,39525,39500,39525,50
07/09/2007,09:57:00,39530,39545,39505,39510,74
07/09/2007,09:58:00,39505,39510,39490,39500,40
07/09/2007,09:59:00,39495,39495,39475,39475,29
07/09/2007,10:00:00,39475,39490,39475,39490,20
07/09/2007,10:01:00,39490,39500,39485,39500,32
07/09/2007,10:02:00,39500,39520,39490,39515,25
07/09/2007,10:03:00,39515,39520,39505,39520,17
07/09/2007,10:04:00,39525,39530,39525,39530,8
07/09/2007,10:05:00,39530,39560,39525,39550,72
07/09/2007,10:06:00,39545,39555,39535,39535,28
07/09/2007,10:07:00,39535,39535,39510,39510,24
07/09/2007,10:08:00,39500,39510,39500,39505,14
07/09/2007,10:10:00,39515,39540,39515,39540,34
07/09/2007,10:11:00,39540,39540,39520,39520,17
07/09/2007,10:12:00,39520,39520,39510,39520,12
07/09/2007,10:13:00,39525,39525,39520,39520,6
07/09/2007,10:14:00,39515,39515,39510,39510,3
07/09/2007,10:15:00,39510,39510,39480,39480,52
07/09/2007,10:16:00,39480,39490,39480,39485,21
07/09/2007,10:17:00,39485,39490,39485,39490,4
07/09/2007,10:18:00,39495,39495,39460,39460,29
07/09/2007,10:19:00,39465,39465,39435,39440,73
07/09/2007,10:20:00,39445,39445,39430,39440,29
07/09/2007,10:21:00,39440,39440,39420,39430,23
07/09/2007,10:22:00,39435,39440,39425,39430,14
07/09/2007,10:23:00,39430,39445,39430,39435,14
07/09/2007,10:24:00,39430,39435,39430,39435,3
07/09/2007,10:25:00,39445,39445,39430,39440,16
07/09/2007,10:26:00,39440,39445,39440,39440,3
07/09/2007,10:27:00,39440,39450,39440,39450,10
07/09/2007,10:28:00,39450,39450,39435,39440,21
07/09/2007,10:29:00,39440,39445,39425,39425,13
07/09/2007,10:30:00,39425,39425,39400,39400,48
07/09/2007,10:31:00,39395,39395,39360,39375,79
07/09/2007,10:32:00,39375,39395,39375,39395,43
07/09/2007,10:33:00,39395,39395,39380,39390,15
07/09/2007,10:34:00,39385,39385,39385,39385,4
07/09/2007,10:35:00,39385,39385,39345,39350,34
07/09/2007,10:36:00,39355,39365,39355,39360,11
07/09/2007,10:37:00,39360,39360,39320,39320,37
07/09/2007,10:38:00,39325,39330,39320,39330,25
07/09/2007,10:39:00,39325,39335,39295,39300,58
07/09/2007,10:40:00,39300,39320,39300,39320,23
07/09/2007,10:41:00,39320,39325,39315,39315,22
07/09/2007,10:42:00,39320,39320,39305,39305,13
07/09/2007,10:43:00,39305,39305,39280,39290,75
07/09/2007,10:44:00,39290,39290,39260,39265,52
07/09/2007,10:45:00,39270,39280,39260,39270,73
07/09/2007,10:46:00,39275,39275,39260,39270,25
07/09/2007,10:47:00,39275,39280,39265,39275,22
07/09/2007,10:48:00,39280,39285,39270,39275,14
07/09/2007,10:49:00,39270,39280,39265,39280,30
07/09/2007,10:50:00,39270,39290,39270,39280,67
07/09/2007,10:51:00,39280,39285,39275,39285,42
07/09/2007,10:52:00,39290,39290,39280,39285,36
07/09/2007,10:53:00,39295,39300,39295,39295,37
07/09/2007,10:54:00,39300,39300,39290,39295,16
07/09/2007,10:55:00,39290,39305,39290,39305,51
07/09/2007,10:56:00,39310,39310,39295,39295,30
07/09/2007,10:57:00,39290,39295,39285,39295,27
07/09/2007,10:58:00,39300,39300,39260,39260,51
07/09/2007,10:59:00,39260,39260,39245,39245,55
07/09/2007,11:00:00,39245,39245,39205,39220,110
07/09/2007,11:01:00,39225,39240,39225,39235,51
07/09/2007,11:02:00,39235,39250,39235,39245,21
07/09/2007,11:03:00,39250,39260,39245,39250,22
07/09/2007,11:04:00,39260,39260,39255,39255,7
07/09/2007,11:05:00,39255,39260,39255,39260,15
07/09/2007,11:06:00,39260,39265,39240,39240,20
07/09/2007,11:07:00,39240,39250,39240,39250,16
07/09/2007,11:08:00,39255,39265,39245,39245,20
07/09/2007,11:09:00,39250,39265,39245,39260,24
07/09/2007,11:10:00,39260,39260,39240,39240,24
07/09/2007,11:11:00,39245,39275,39245,39270,40
07/09/2007,11:12:00,39265,39265,39260,39265,11
07/09/2007,11:13:00,39270,39285,39270,39275,34
07/09/2007,11:14:00,39275,39300,39275,39295,60
07/09/2007,11:15:00,39290,39330,39290,39330,43
07/09/2007,11:16:00,39330,39345,39325,39325,34
07/09/2007,11:17:00,39330,39330,39320,39330,13
07/09/2007,11:18:00,39325,39330,39320,39320,9
07/09/2007,11:19:00,39315,39315,39295,39295,25
07/09/2007,11:20:00,39295,39295,39285,39285,6
07/09/2007,11:21:00,39280,39280,39260,39265,33
07/09/2007,11:22:00,39270,39270,39260,39260,20
07/09/2007,11:23:00,39260,39265,39210,39220,108
07/09/2007,11:24:00,39220,39235,39215,39220,26
07/09/2007,11:25:00,39225,39245,39225,39245,36
07/09/2007,11:26:00,39240,39240,39210,39220,22
07/09/2007,11:27:00,39220,39230,39220,39230,13
07/09/2007,11:28:00,39225,39225,39210,39215,16
07/09/2007,11:29:00,39215,39225,39215,39215,14
07/09/2007,11:30:00,39210,39215,39175,39175,80
07/09/2007,11:31:00,39175,39180,39165,39175,30
07/09/2007,11:32:00,39175,39175,39165,39175,33
07/09/2007,11:33:00,39170,39175,39170,39170,19
07/09/2007,11:34:00,39165,39165,39135,39135,70
07/09/2007,11:35:00,39130,39135,39115,39135,72
07/09/2007,11:36:00,39130,39135,39110,39110,30
07/09/2007,11:37:00,39110,39120,39095,39115,63
07/09/2007,11:38:00,39110,39110,39095,39110,62
07/09/2007,11:39:00,39115,39130,39105,39110,40
07/09/2007,11:40:00,39115,39130,39110,39130,25
07/09/2007,11:41:00,39135,39135,39110,39110,28
07/09/2007,11:42:00,39115,39115,39090,39105,42
07/09/2007,11:43:00,39100,39115,39095,39095,67
07/09/2007,11:44:00,39095,39110,39085,39110,42
07/09/2007,11:45:00,39110,39125,39105,39125,18
07/09/2007,11:46:00,39125,39165,39125,39165,59
07/09/2007,11:47:00,39160,39170,39160,39165,19
07/09/2007,11:48:00,39165,39165,39160,39160,23
07/09/2007,11:49:00,39165,39180,39160,39175,20
07/09/2007,11:50:00,39175,39180,39160,39170,29
07/09/2007,11:51:00,39175,39180,39160,39160,23
07/09/2007,11:52:00,39160,39160,39150,39150,16
07/09/2007,11:53:00,39150,39150,39125,39135,32
07/09/2007,11:54:00,39140,39175,39140,39170,30
07/09/2007,11:55:00,39165,39165,39165,39165,2
07/09/2007,11:56:00,39160,39160,39150,39160,10
07/09/2007,11:57:00,39150,39175,39150,39170,20
07/09/2007,11:58:00,39175,39190,39175,39185,33
07/09/2007,11:59:00,39180,39190,39180,39185,13
07/09/2007,12:00:00,39175,39175,39150,39150,30
07/09/2007,12:01:00,39155,39175,39150,39170,25
07/09/2007,12:02:00,39165,39175,39165,39170,12
07/09/2007,12:03:00,39175,39190,39175,39190,27
07/09/2007,12:04:00,39190,39190,39190,39190,2
07/09/2007,12:05:00,39195,39220,39195,39220,37
07/09/2007,12:06:00,39220,39220,39195,39195,21
07/09/2007,12:07:00,39195,39195,39180,39180,19
07/09/2007,12:08:00,39180,39195,39180,39190,54
07/09/2007,12:09:00,39190,39190,39175,39185,11
07/09/2007,12:10:00,39185,39185,39180,39180,11
07/09/2007,12:11:00,39180,39185,39165,39165,20
07/09/2007,12:12:00,39160,39170,39150,39155,24
07/09/2007,12:13:00,39160,39170,39160,39165,10
07/09/2007,12:14:00,39165,39170,39140,39140,25
07/09/2007,12:15:00,39150,39155,39145,39145,21
07/09/2007,12:16:00,39140,39155,39140,39145,20
07/09/2007,12:17:00,39150,39155,39150,39155,3
07/09/2007,12:18:00,39165,39170,39145,39150,17
07/09/2007,12:19:00,39150,39150,39150,39150,2
07/09/2007,12:20:00,39140,39140,39120,39135,45
07/09/2007,12:21:00,39130,39155,39130,39155,14
07/09/2007,12:22:00,39155,39155,39140,39140,13
07/09/2007,12:23:00,39140,39155,39130,39150,27
07/09/2007,12:24:00,39150,39170,39150,39165,37
07/09/2007,12:25:00,39165,39175,39165,39170,25
07/09/2007,12:26:00,39175,39185,39170,39170,12
07/09/2007,12:27:00,39170,39170,39145,39145,20
07/09/2007,12:28:00,39145,39170,39140,39170,20
07/09/2007,12:29:00,39170,39170,39155,39155,7
07/09/2007,12:30:00,39155,39155,39155,39155,1
07/09/2007,12:31:00,39165,39180,39165,39170,4
07/09/2007,12:32:00,39170,39170,39155,39170,10
07/09/2007,12:33:00,39175,39185,39175,39185,22
07/09/2007,12:34:00,39185,39185,39170,39170,17
07/09/2007,12:35:00,39170,39175,39170,39175,2
07/09/2007,12:36:00,39180,39185,39180,39185,6
07/09/2007,12:37:00,39190,39200,39190,39190,12
07/09/2007,12:38:00,39190,39190,39180,39180,6
07/09/2007,12:39:00,39175,39175,39165,39165,6
07/09/2007,12:40:00,39175,39180,39175,39180,4
07/09/2007,12:41:00,39185,39200,39185,39185,20
07/09/2007,12:42:00,39190,39195,39190,39190,5
07/09/2007,12:43:00,39190,39190,39185,39185,9
07/09/2007,12:45:00,39190,39190,39185,39190,7
07/09/2007,12:47:00,39185,39185,39180,39185,7
07/09/2007,12:48:00,39185,39195,39185,39195,3
07/09/2007,12:49:00,39190,39190,39185,39185,6
07/09/2007,12:50:00,39185,39185,39165,39165,20
07/09/2007,12:51:00,39165,39165,39155,39160,13
07/09/2007,12:52:00,39155,39165,39155,39165,12
07/09/2007,12:53:00,39170,39175,39160,39160,7
07/09/2007,12:54:00,39170,39170,39160,39160,6
07/09/2007,12:55:00,39160,39165,39155,39155,11
07/09/2007,12:56:00,39155,39155,39150,39155,16
07/09/2007,12:57:00,39160,39165,39155,39155,10
07/09/2007,12:58:00,39165,39170,39165,39165,17
07/09/2007,12:59:00,39165,39165,39160,39160,5
07/09/2007,13:00:00,39170,39170,39155,39155,5
07/09/2007,13:01:00,39165,39165,39165,39165,1
07/09/2007,13:02:00,39160,39160,39140,39140,24
07/09/2007,13:03:00,39145,39175,39145,39175,21
07/09/2007,13:04:00,39175,39175,39170,39175,8
07/09/2007,13:05:00,39170,39170,39165,39170,5
07/09/2007,13:06:00,39165,39170,39165,39170,2
07/09/2007,13:07:00,39170,39170,39170,39170,1
07/09/2007,13:08:00,39165,39165,39155,39155,8
07/09/2007,13:10:00,39160,39160,39160,39160,1
07/09/2007,13:13:00,39165,39165,39165,39165,2
07/09/2007,13:14:00,39170,39175,39170,39170,4
07/09/2007,13:15:00,39160,39160,39160,39160,1
07/09/2007,13:16:00,39170,39175,39170,39170,7
07/09/2007,13:17:00,39175,39175,39175,39175,6
07/09/2007,13:18:00,39175,39195,39175,39185,9
07/09/2007,13:19:00,39185,39190,39180,39185,8
07/09/2007,13:20:00,39185,39185,39175,39175,9
07/09/2007,13:21:00,39180,39180,39165,39170,19
07/09/2007,13:22:00,39175,39175,39170,39170,6
07/09/2007,13:23:00,39165,39165,39165,39165,2
07/09/2007,13:24:00,39170,39170,39170,39170,2
07/09/2007,13:25:00,39170,39170,39165,39165,4
07/09/2007,13:26:00,39165,39165,39160,39160,2
07/09/2007,13:27:00,39165,39165,39160,39160,6
07/09/2007,13:29:00,39165,39165,39160,39160,2
07/09/2007,13:30:00,39160,39165,39155,39160,22
07/09/2007,13:31:00,39160,39160,39160,39160,1
07/09/2007,13:32:00,39165,39175,39165,39175,5
07/09/2007,13:34:00,39175,39180,39175,39180,4
07/09/2007,13:35:00,39175,39180,39175,39180,11
07/09/2007,13:36:00,39175,39175,39165,39165,10
07/09/2007,13:37:00,39165,39165,39165,39165,1
07/09/2007,13:38:00,39170,39170,39170,39170,3
07/09/2007,13:39:00,39165,39170,39165,39165,6
07/09/2007,13:43:00,39160,39170,39160,39170,7
07/09/2007,13:44:00,39170,39170,39170,39170,3
07/09/2007,13:45:00,39175,39175,39170,39170,4
07/09/2007,13:47:00,39165,39165,39165,39165,4
07/09/2007,13:51:00,39165,39170,39165,39165,3
07/09/2007,13:53:00,39165,39175,39165,39175,6
07/09/2007,13:54:00,39180,39180,39180,39180,4
07/09/2007,13:55:00,39185,39185,39185,39185,5
07/09/2007,13:56:00,39185,39190,39175,39190,17
07/09/2007,13:57:00,39190,39195,39190,39195,9
07/09/2007,13:58:00,39195,39205,39195,39205,14
07/09/2007,13:59:00,39210,39245,39210,39235,74
07/09/2007,14:00:00,39235,39255,39235,39240,31
07/09/2007,14:01:00,39235,39235,39215,39230,32
07/09/2007,14:02:00,39225,39235,39225,39235,11
07/09/2007,14:03:00,39235,39235,39225,39235,6
07/09/2007,14:04:00,39240,39245,39240,39245,5
07/09/2007,14:05:00,39240,39245,39230,39230,54
07/09/2007,14:06:00,39235,39235,39225,39225,11
07/09/2007,14:07:00,39225,39230,39225,39230,3
07/09/2007,14:08:00,39230,39245,39230,39230,14
07/09/2007,14:09:00,39235,39240,39235,39240,10
07/09/2007,14:10:00,39240,39245,39240,39240,9
07/09/2007,14:11:00,39240,39240,39240,39240,8
07/09/2007,14:12:00,39240,39245,39240,39245,6
07/09/2007,14:13:00,39245,39250,39240,39240,6
07/09/2007,14:14:00,39240,39240,39235,39235,12
07/09/2007,14:15:00,39235,39235,39230,39230,9
07/09/2007,14:16:00,39230,39230,39215,39215,17
07/09/2007,14:17:00,39220,39220,39215,39215,11
07/09/2007,14:18:00,39210,39210,39175,39180,38
07/09/2007,14:19:00,39180,39185,39175,39175,12
07/09/2007,14:20:00,39175,39175,39150,39150,18
07/09/2007,14:21:00,39160,39160,39155,39155,18
07/09/2007,14:22:00,39150,39170,39150,39170,51
07/09/2007,14:23:00,39165,39170,39165,39165,9
07/09/2007,14:24:00,39165,39165,39160,39160,5
07/09/2007,14:25:00,39155,39155,39130,39140,28
07/09/2007,14:26:00,39140,39150,39135,39150,20
07/09/2007,14:27:00,39150,39150,39130,39130,32
07/09/2007,14:28:00,39140,39150,39140,39150,63
07/09/2007,14:29:00,39150,39165,39140,39140,48
07/09/2007,14:30:00,39155,39155,38955,38980,535
07/09/2007,14:31:00,38995,39035,38815,38885,300
07/09/2007,14:32:00,38900,38945,38860,38930,229
07/09/2007,14:33:00,38940,38985,38925,38970,180
07/09/2007,14:34:00,38960,38975,38930,38945,97
07/09/2007,14:35:00,38960,38960,38905,38910,168
07/09/2007,14:36:00,38910,38940,38900,38920,110
07/09/2007,14:37:00,38915,38935,38910,38920,108
07/09/2007,14:38:00,38915,38935,38890,38910,140
07/09/2007,14:39:00,38905,38920,38870,38870,120
07/09/2007,14:40:00,38875,38900,38865,38870,107
07/09/2007,14:41:00,38875,38925,38860,38910,161
07/09/2007,14:42:00,38910,38910,38830,38830,141
07/09/2007,14:43:00,38835,38845,38790,38795,201
07/09/2007,14:44:00,38795,38830,38775,38820,155
07/09/2007,14:45:00,38820,38840,38810,38815,89
07/09/2007,14:46:00,38815,38835,38790,38815,130
07/09/2007,14:47:00,38810,38830,38800,38830,66
07/09/2007,14:48:00,38830,38875,38830,38865,66
07/09/2007,14:49:00,38870,38890,38860,38865,113
07/09/2007,14:50:00,38860,38885,38855,38880,63
07/09/2007,14:51:00,38880,38900,38875,38890,57
07/09/2007,14:52:00,38890,38915,38885,38900,89
07/09/2007,14:53:00,38890,38900,38870,38875,54
07/09/2007,14:54:00,38870,38875,38850,38850,73
07/09/2007,14:55:00,38845,38875,38840,38860,59
07/09/2007,14:56:00,38865,38880,38855,38855,33
07/09/2007,14:57:00,38870,38900,38870,38900,20
07/09/2007,14:58:00,38895,38895,38865,38865,34
07/09/2007,14:59:00,38865,38880,38860,38860,18
07/09/2007,15:00:00,38860,38865,38820,38830,85
07/09/2007,15:01:00,38830,38860,38820,38860,50
07/09/2007,15:02:00,38855,38865,38840,38840,55
07/09/2007,15:03:00,38840,38865,38840,38860,29
07/09/2007,15:04:00,38870,38880,38860,38875,37
07/09/2007,15:05:00,38870,38870,38835,38840,27
07/09/2007,15:06:00,38830,38860,38830,38855,16
07/09/2007,15:07:00,38855,38860,38850,38855,14
07/09/2007,15:08:00,38855,38855,38845,38855,29
07/09/2007,15:09:00,38855,38860,38820,38825,57
07/09/2007,15:10:00,38825,38835,38800,38805,29
07/09/2007,15:11:00,38810,38820,38780,38780,141
07/09/2007,15:12:00,38775,38780,38745,38760,148
07/09/2007,15:13:00,38760,38775,38755,38760,67
07/09/2007,15:14:00,38765,38770,38735,38750,164
07/09/2007,15:15:00,38750,38785,38745,38780,113
07/09/2007,15:16:00,38785,38800,38765,38765,63
07/09/2007,15:17:00,38770,38775,38765,38770,53
07/09/2007,15:18:00,38775,38775,38740,38750,69
07/09/2007,15:19:00,38755,38805,38755,38800,88
07/09/2007,15:20:00,38790,38805,38775,38795,44
07/09/2007,15:21:00,38800,38805,38790,38790,71
07/09/2007,15:22:00,38795,38795,38765,38770,52
07/09/2007,15:23:00,38765,38780,38740,38750,99
07/09/2007,15:24:00,38750,38765,38745,38765,51
07/09/2007,15:25:00,38765,38775,38750,38750,41
07/09/2007,15:26:00,38755,38780,38730,38775,98
07/09/2007,15:27:00,38775,38820,38775,38815,141
07/09/2007,15:28:00,38815,38820,38800,38810,76
07/09/2007,15:29:00,38815,38820,38805,38810,108
07/09/2007,15:30:00,38810,38840,38805,38820,65
07/09/2007,15:31:00,38815,38820,38775,38785,42
07/09/2007,15:32:00,38785,38785,38720,38720,66
07/09/2007,15:33:00,38720,38745,38715,38730,125
07/09/2007,15:34:00,38725,38745,38695,38745,133
07/09/2007,15:35:00,38745,38755,38735,38740,84
07/09/2007,15:36:00,38740,38765,38720,38760,118
07/09/2007,15:37:00,38755,38755,38715,38725,53
07/09/2007,15:38:00,38730,38730,38715,38720,36
07/09/2007,15:39:00,38715,38715,38680,38700,153
07/09/2007,15:40:00,38700,38730,38700,38710,76
07/09/2007,15:41:00,38715,38720,38665,38695,133
07/09/2007,15:42:00,38700,38735,38700,38725,66
07/09/2007,15:43:00,38725,38780,38725,38770,96
07/09/2007,15:44:00,38765,38850,38760,38840,121
07/09/2007,15:45:00,38835,38840,38795,38800,83
07/09/2007,15:46:00,38800,38825,38790,38815,81
07/09/2007,15:47:00,38825,38840,38810,38825,68
07/09/2007,15:48:00,38830,38830,38805,38810,32
07/09/2007,15:49:00,38810,38830,38795,38820,93
07/09/2007,15:50:00,38825,38845,38825,38835,49
07/09/2007,15:51:00,38835,38850,38815,38815,69
07/09/2007,15:52:00,38820,38845,38810,38835,51
07/09/2007,15:53:00,38835,38845,38825,38840,38
07/09/2007,15:54:00,38840,38845,38810,38815,41
07/09/2007,15:55:00,38810,38840,38805,38840,65
07/09/2007,15:56:00,38840,38850,38825,38835,58
07/09/2007,15:57:00,38840,38850,38830,38835,54
07/09/2007,15:58:00,38830,38835,38825,38835,20
07/09/2007,15:59:00,38825,38840,38825,38825,35
07/09/2007,16:00:00,38825,38835,38810,38830,43
07/09/2007,16:01:00,38835,38855,38830,38830,45
07/09/2007,16:02:00,38830,38845,38810,38820,47
07/09/2007,16:03:00,38825,38830,38815,38825,23
07/09/2007,16:04:00,38825,38860,38825,38855,116
07/09/2007,16:05:00,38855,38915,38855,38880,123
07/09/2007,16:06:00,38870,38875,38855,38870,65
07/09/2007,16:07:00,38870,38880,38845,38850,61
07/09/2007,16:08:00,38850,38855,38825,38835,49
07/09/2007,16:09:00,38835,38845,38810,38820,30
07/09/2007,16:10:00,38820,38850,38820,38830,75
07/09/2007,16:11:00,38830,38830,38805,38815,46
07/09/2007,16:12:00,38815,38820,38800,38815,44
07/09/2007,16:13:00,38805,38810,38785,38795,45
07/09/2007,16:14:00,38795,38815,38790,38815,35
07/09/2007,16:15:00,38815,38820,38795,38800,43
07/09/2007,16:16:00,38805,38810,38795,38810,40
07/09/2007,16:17:00,38815,38825,38805,38810,64
07/09/2007,16:18:00,38805,38820,38800,38820,41
07/09/2007,16:19:00,38825,38825,38800,38810,19
07/09/2007,16:20:00,38815,38835,38815,38825,45
07/09/2007,16:21:00,38825,38840,38820,38825,41
07/09/2007,16:22:00,38830,38835,38820,38820,30
07/09/2007,16:23:00,38820,38835,38810,38815,33
07/09/2007,16:24:00,38810,38845,38810,38830,29
07/09/2007,16:25:00,38835,38850,38835,38845,30
07/09/2007,16:26:00,38840,38845,38795,38805,85
07/09/2007,16:27:00,38810,38815,38795,38795,56
07/09/2007,16:28:00,38795,38830,38795,38830,44
07/09/2007,16:29:00,38835,38840,38800,38805,54
07/09/2007,16:30:00,38805,38815,38800,38800,22
07/09/2007,16:31:00,38795,38795,38765,38770,87
07/09/2007,16:32:00,38780,38780,38745,38745,112
07/09/2007,16:33:00,38745,38750,38725,38730,70
07/09/2007,16:34:00,38720,38730,38700,38700,74
07/09/2007,16:35:00,38700,38715,38680,38685,109
07/09/2007,16:36:00,38700,38720,38680,38720,86
07/09/2007,16:37:00,38710,38720,38700,38705,54
07/09/2007,16:38:00,38710,38730,38710,38725,70
07/09/2007,16:39:00,38725,38730,38710,38710,108
07/09/2007,16:40:00,38710,38745,38700,38745,126
07/09/2007,16:41:00,38745,38765,38745,38760,52
07/09/2007,16:42:00,38760,38785,38760,38765,78
07/09/2007,16:43:00,38760,38760,38725,38730,57
07/09/2007,16:44:00,38730,38775,38730,38755,75
07/09/2007,16:45:00,38755,38770,38745,38750,33
07/09/2007,16:46:00,38750,38750,38700,38715,50
07/09/2007,16:47:00,38715,38735,38710,38730,41
07/09/2007,16:48:00,38715,38730,38715,38725,28
07/09/2007,16:49:00,38715,38720,38665,38675,105
07/09/2007,16:50:00,38675,38700,38665,38665,68
07/09/2007,16:51:00,38665,38690,38650,38690,121
07/09/2007,16:52:00,38690,38695,38670,38680,89
07/09/2007,16:53:00,38680,38680,38635,38655,80
07/09/2007,16:54:00,38660,38660,38625,38655,126
07/09/2007,16:55:00,38650,38680,38645,38660,68
07/09/2007,16:56:00,38660,38670,38655,38665,67
07/09/2007,16:57:00,38675,38695,38665,38690,32
07/09/2007,16:58:00,38685,38700,38685,38695,22
07/09/2007,16:59:00,38695,38695,38675,38685,34
07/09/2007,17:00:00,38690,38710,38690,38700,57
07/09/2007,17:01:00,38700,38715,38695,38700,57
07/09/2007,17:02:00,38710,38710,38695,38695,14
07/09/2007,17:03:00,38690,38695,38670,38695,90
07/09/2007,17:04:00,38695,38710,38690,38700,53
07/09/2007,17:05:00,38710,38710,38700,38705,30
07/09/2007,17:06:00,38710,38710,38695,38700,31
07/09/2007,17:07:00,38700,38705,38685,38685,44
07/09/2007,17:08:00,38685,38695,38655,38675,85
07/09/2007,17:09:00,38675,38680,38665,38680,21
07/09/2007,17:10:00,38670,38675,38660,38670,17
07/09/2007,17:11:00,38670,38670,38630,38635,37
07/09/2007,17:12:00,38635,38645,38630,38630,32
07/09/2007,17:13:00,38625,38635,38610,38610,61
07/09/2007,17:14:00,38610,38630,38600,38620,154
07/09/2007,17:15:00,38625,38640,38615,38635,56
07/09/2007,17:16:00,38635,38650,38625,38640,32
07/09/2007,17:17:00,38650,38650,38630,38635,55
07/09/2007,17:18:00,38630,38640,38625,38630,45
07/09/2007,17:19:00,38625,38630,38610,38625,53
07/09/2007,17:20:00,38625,38630,38610,38620,79
07/09/2007,17:21:00,38625,38625,38600,38605,76
07/09/2007,17:22:00,38600,38600,38575,38600,98
07/09/2007,17:23:00,38600,38600,38580,38580,21
07/09/2007,17:24:00,38585,38590,38560,38570,163
07/09/2007,17:25:00,38580,38585,38550,38580,113
07/09/2007,17:26:00,38580,38585,38550,38550,47
07/09/2007,17:27:00,38555,38560,38535,38550,97
07/09/2007,17:28:00,38550,38565,38540,38545,88
07/09/2007,17:29:00,38540,38560,38510,38560,165
07/09/2007,17:30:00,38560,38565,38545,38560,87
07/09/2007,17:31:00,38560,38575,38550,38550,62
07/09/2007,17:32:00,38560,38565,38550,38555,29
07/09/2007,17:33:00,38560,38575,38550,38575,54
07/09/2007,17:34:00,38580,38580,38570,38575,35
07/09/2007,17:35:00,38575,38620,38575,38615,50
07/09/2007,17:36:00,38620,38650,38620,38630,69
07/09/2007,17:37:00,38630,38645,38620,38640,19
07/09/2007,17:38:00,38645,38650,38635,38640,23
07/09/2007,17:39:00,38645,38670,38630,38665,74
10/09/2007,09:00:00,38640,38670,38605,38625,69
10/09/2007,09:01:00,38620,38680,38620,38680,82
10/09/2007,09:02:00,38670,38720,38665,38710,97
10/09/2007,09:03:00,38710,38715,38695,38705,84
10/09/2007,09:04:00,38705,38710,38685,38695,42
10/09/2007,09:05:00,38695,38710,38685,38695,57
10/09/2007,09:06:00,38690,38715,38690,38710,66
10/09/2007,09:07:00,38710,38740,38710,38735,84
10/09/2007,09:08:00,38740,38765,38735,38760,81
10/09/2007,09:09:00,38760,38765,38745,38750,24
10/09/2007,09:10:00,38750,38770,38750,38770,39
10/09/2007,09:11:00,38770,38780,38770,38780,36
10/09/2007,09:12:00,38780,38780,38750,38755,30
10/09/2007,09:13:00,38755,38755,38740,38755,21
10/09/2007,09:14:00,38755,38760,38725,38725,30
10/09/2007,09:15:00,38730,38730,38690,38700,28
10/09/2007,09:16:00,38700,38700,38670,38680,54
10/09/2007,09:17:00,38680,38680,38665,38665,42
10/09/2007,09:18:00,38665,38665,38620,38620,112
10/09/2007,09:19:00,38630,38635,38605,38610,81
10/09/2007,09:20:00,38605,38615,38590,38600,78
10/09/2007,09:21:00,38600,38605,38570,38570,82
10/09/2007,09:22:00,38565,38565,38500,38510,140
10/09/2007,09:23:00,38505,38510,38490,38500,141
10/09/2007,09:24:00,38495,38510,38450,38455,154
10/09/2007,09:25:00,38455,38455,38400,38410,148
10/09/2007,09:26:00,38410,38420,38390,38395,85
10/09/2007,09:27:00,38400,38415,38390,38390,88
10/09/2007,09:28:00,38395,38410,38385,38400,69
10/09/2007,09:29:00,38395,38420,38395,38420,80
10/09/2007,09:30:00,38420,38420,38360,38360,134
10/09/2007,09:31:00,38360,38395,38360,38385,62
10/09/2007,09:32:00,38385,38415,38385,38405,44
10/09/2007,09:33:00,38405,38405,38375,38385,49
10/09/2007,09:34:00,38380,38390,38355,38385,120
10/09/2007,09:35:00,38395,38395,38355,38365,81
10/09/2007,09:36:00,38360,38360,38300,38310,161
10/09/2007,09:37:00,38315,38350,38315,38350,171
10/09/2007,09:38:00,38345,38355,38345,38350,73
10/09/2007,09:39:00,38355,38375,38355,38355,89
10/09/2007,09:40:00,38355,38395,38355,38395,70
10/09/2007,09:41:00,38395,38405,38390,38405,36
10/09/2007,09:42:00,38400,38430,38400,38425,45
10/09/2007,09:43:00,38420,38450,38420,38450,92
10/09/2007,09:44:00,38445,38450,38425,38425,56
10/09/2007,09:45:00,38425,38430,38405,38430,70
10/09/2007,09:46:00,38425,38445,38425,38445,42
10/09/2007,09:47:00,38450,38470,38450,38460,48
10/09/2007,09:48:00,38460,38505,38460,38505,108
10/09/2007,09:49:00,38500,38500,38485,38490,39
10/09/2007,09:50:00,38495,38500,38480,38480,29
10/09/2007,09:51:00,38480,38505,38480,38505,35
10/09/2007,09:52:00,38500,38510,38480,38485,106
10/09/2007,09:53:00,38480,38525,38470,38525,91
10/09/2007,09:54:00,38520,38525,38505,38520,52
10/09/2007,09:55:00,38515,38520,38510,38520,14
10/09/2007,09:56:00,38510,38510,38480,38480,73
10/09/2007,09:57:00,38480,38485,38455,38465,54
10/09/2007,09:58:00,38460,38485,38450,38470,51
10/09/2007,09:59:00,38470,38470,38420,38420,82
10/09/2007,10:00:00,38420,38445,38420,38445,27
10/09/2007,10:01:00,38445,38470,38440,38460,54
10/09/2007,10:02:00,38465,38485,38450,38450,50
10/09/2007,10:03:00,38445,38495,38445,38495,39
10/09/2007,10:04:00,38500,38510,38490,38505,76
10/09/2007,10:05:00,38505,38515,38485,38495,78
10/09/2007,10:06:00,38495,38500,38490,38495,12
10/09/2007,10:07:00,38495,38510,38485,38505,47
10/09/2007,10:08:00,38505,38540,38505,38535,64
10/09/2007,10:09:00,38540,38545,38515,38545,73
10/09/2007,10:10:00,38540,38565,38540,38565,47
10/09/2007,10:11:00,38565,38570,38560,38570,49
10/09/2007,10:12:00,38575,38585,38575,38575,31
10/09/2007,10:13:00,38570,38585,38565,38570,36
10/09/2007,10:14:00,38570,38580,38565,38580,24
10/09/2007,10:15:00,38585,38605,38580,38600,58
10/09/2007,10:16:00,38600,38605,38580,38580,62
10/09/2007,10:17:00,38590,38605,38580,38605,40
10/09/2007,10:18:00,38600,38610,38585,38605,28
10/09/2007,10:19:00,38605,38625,38600,38610,25
10/09/2007,10:20:00,38610,38625,38605,38610,55
10/09/2007,10:21:00,38605,38625,38605,38610,16
10/09/2007,10:22:00,38610,38625,38610,38620,21
10/09/2007,10:23:00,38625,38625,38605,38605,14
10/09/2007,10:24:00,38600,38610,38600,38600,34
10/09/2007,10:25:00,38600,38640,38600,38635,61
10/09/2007,10:26:00,38640,38640,38635,38635,23
10/09/2007,10:27:00,38635,38635,38625,38625,30
10/09/2007,10:28:00,38630,38635,38620,38625,10
10/09/2007,10:29:00,38625,38630,38620,38620,10
10/09/2007,10:30:00,38625,38635,38620,38620,70
10/09/2007,10:31:00,38625,38675,38625,38675,65
10/09/2007,10:32:00,38670,38690,38670,38670,74
10/09/2007,10:33:00,38670,38685,38665,38670,59
10/09/2007,10:34:00,38665,38670,38650,38650,49
10/09/2007,10:35:00,38650,38650,38615,38625,45
10/09/2007,10:36:00,38630,38665,38625,38660,31
10/09/2007,10:37:00,38665,38670,38660,38660,17
10/09/2007,10:38:00,38665,38670,38660,38670,23
10/09/2007,10:39:00,38675,38690,38675,38690,36
10/09/2007,10:40:00,38690,38735,38690,38720,98
10/09/2007,10:41:00,38720,38730,38720,38730,41
10/09/2007,10:42:00,38720,38725,38710,38725,34
10/09/2007,10:43:00,38720,38760,38720,38760,52
10/09/2007,10:44:00,38760,38765,38730,38730,47
10/09/2007,10:45:00,38730,38745,38725,38740,77
10/09/2007,10:46:00,38745,38750,38735,38745,40
10/09/2007,10:47:00,38750,38750,38725,38725,51
10/09/2007,10:48:00,38725,38725,38700,38705,23
10/09/2007,10:49:00,38700,38730,38700,38730,34
10/09/2007,10:50:00,38725,38735,38690,38690,55
10/09/2007,10:51:00,38690,38695,38680,38680,26
10/09/2007,10:52:00,38680,38690,38670,38690,37
10/09/2007,10:53:00,38690,38700,38690,38700,10
10/09/2007,10:54:00,38700,38700,38685,38695,10
10/09/2007,10:55:00,38695,38700,38695,38700,6
10/09/2007,10:56:00,38695,38695,38675,38675,20
10/09/2007,10:57:00,38670,38675,38670,38675,17
10/09/2007,10:58:00,38670,38670,38670,38670,4
10/09/2007,10:59:00,38665,38700,38665,38690,29
10/09/2007,11:00:00,38700,38720,38700,38720,24
10/09/2007,11:01:00,38725,38725,38725,38725,2
10/09/2007,11:02:00,38720,38720,38710,38710,30
10/09/2007,11:03:00,38705,38710,38705,38710,5
10/09/2007,11:04:00,38715,38730,38715,38715,18
10/09/2007,11:05:00,38715,38715,38700,38705,40
10/09/2007,11:06:00,38705,38715,38705,38715,12
10/09/2007,11:07:00,38710,38710,38700,38700,17
10/09/2007,11:08:00,38700,38710,38700,38710,11
10/09/2007,11:09:00,38715,38730,38715,38730,20
10/09/2007,11:10:00,38730,38730,38715,38720,19
10/09/2007,11:11:00,38715,38715,38705,38715,32
10/09/2007,11:12:00,38710,38710,38700,38710,17
10/09/2007,11:13:00,38705,38715,38705,38710,42
10/09/2007,11:14:00,38715,38720,38710,38715,27
10/09/2007,11:15:00,38720,38720,38705,38710,30
10/09/2007,11:16:00,38705,38710,38685,38705,49
10/09/2007,11:17:00,38710,38710,38710,38710,1
10/09/2007,11:18:00,38710,38710,38685,38690,29
10/09/2007,11:19:00,38685,38695,38685,38690,11
10/09/2007,11:20:00,38690,38695,38685,38685,16
10/09/2007,11:21:00,38685,38695,38685,38695,14
10/09/2007,11:22:00,38700,38700,38695,38695,6
10/09/2007,11:23:00,38700,38700,38690,38695,11
10/09/2007,11:24:00,38700,38700,38675,38680,18
10/09/2007,11:25:00,38680,38680,38655,38655,12
10/09/2007,11:26:00,38650,38655,38635,38645,75
10/09/2007,11:27:00,38645,38645,38640,38645,18
10/09/2007,11:28:00,38640,38650,38640,38650,20
10/09/2007,11:29:00,38645,38650,38635,38635,17
10/09/2007,11:30:00,38635,38640,38630,38630,19
10/09/2007,11:31:00,38630,38630,38610,38615,56
10/09/2007,11:32:00,38615,38630,38595,38615,118
10/09/2007,11:33:00,38615,38640,38615,38640,37
10/09/2007,11:34:00,38640,38640,38635,38640,19
10/09/2007,11:35:00,38640,38660,38640,38660,43
10/09/2007,11:36:00,38660,38660,38655,38660,16
10/09/2007,11:37:00,38665,38670,38660,38660,36
10/09/2007,11:38:00,38660,38665,38650,38660,37
10/09/2007,11:39:00,38665,38665,38650,38660,14
10/09/2007,11:40:00,38660,38665,38655,38660,13
10/09/2007,11:41:00,38660,38675,38660,38675,9
10/09/2007,11:42:00,38675,38720,38675,38710,55
10/09/2007,11:43:00,38720,38740,38720,38740,41
10/09/2007,11:44:00,38735,38750,38735,38740,41
10/09/2007,11:45:00,38750,38755,38745,38750,23
10/09/2007,11:46:00,38755,38770,38750,38770,80
10/09/2007,11:47:00,38760,38765,38755,38755,22
10/09/2007,11:48:00,38755,38755,38745,38750,10
10/09/2007,11:49:00,38750,38750,38735,38735,8
10/09/2007,11:50:00,38740,38745,38725,38725,15
10/09/2007,11:51:00,38725,38735,38720,38735,36
10/09/2007,11:52:00,38735,38740,38730,38735,6
10/09/2007,11:53:00,38725,38725,38680,38685,52
10/09/2007,11:54:00,38685,38685,38665,38680,67
10/09/2007,11:55:00,38680,38685,38670,38670,14
10/09/2007,11:56:00,38665,38670,38655,38665,28
10/09/2007,11:57:00,38665,38665,38645,38645,46
10/09/2007,11:58:00,38650,38670,38650,38665,34
10/09/2007,11:59:00,38670,38680,38670,38675,17
10/09/2007,12:00:00,38675,38685,38670,38670,20
10/09/2007,12:01:00,38670,38670,38645,38650,24
10/09/2007,12:02:00,38655,38655,38635,38655,24
10/09/2007,12:03:00,38650,38650,38635,38635,21
10/09/2007,12:04:00,38640,38640,38615,38625,35
10/09/2007,12:05:00,38620,38655,38620,38655,55
10/09/2007,12:06:00,38645,38655,38645,38645,12
10/09/2007,12:07:00,38640,38640,38630,38630,14
10/09/2007,12:08:00,38630,38650,38630,38650,17
10/09/2007,12:09:00,38655,38675,38655,38675,27
10/09/2007,12:10:00,38675,38680,38675,38675,10
10/09/2007,12:11:00,38670,38670,38670,38670,3
10/09/2007,12:12:00,38675,38690,38670,38690,11
10/09/2007,12:13:00,38690,38690,38675,38685,16
10/09/2007,12:14:00,38685,38685,38685,38685,7
10/09/2007,12:15:00,38680,38680,38660,38670,21
10/09/2007,12:16:00,38670,38670,38660,38660,8
10/09/2007,12:17:00,38655,38660,38655,38655,12
10/09/2007,12:18:00,38650,38650,38635,38645,18
10/09/2007,12:19:00,38635,38635,38620,38620,30
10/09/2007,12:20:00,38615,38625,38610,38620,15
10/09/2007,12:21:00,38615,38640,38600,38640,50
10/09/2007,12:22:00,38640,38645,38630,38630,19
10/09/2007,12:23:00,38630,38640,38630,38635,18
10/09/2007,12:24:00,38635,38635,38620,38625,18
10/09/2007,12:25:00,38630,38640,38630,38630,13
10/09/2007,12:26:00,38625,38625,38615,38620,9
10/09/2007,12:27:00,38610,38610,38575,38580,53
10/09/2007,12:28:00,38575,38585,38560,38575,97
10/09/2007,12:29:00,38575,38575,38550,38550,53
10/09/2007,12:30:00,38555,38575,38550,38565,51
10/09/2007,12:31:00,38570,38580,38570,38580,23
10/09/2007,12:32:00,38585,38605,38585,38590,29
10/09/2007,12:33:00,38595,38595,38580,38580,10
10/09/2007,12:34:00,38575,38575,38570,38575,16
10/09/2007,12:35:00,38580,38580,38580,38580,2
10/09/2007,12:36:00,38585,38590,38585,38590,13
10/09/2007,12:37:00,38595,38630,38595,38625,59
10/09/2007,12:38:00,38625,38625,38615,38625,15
10/09/2007,12:39:00,38630,38635,38625,38625,19
10/09/2007,12:40:00,38625,38635,38625,38635,13
10/09/2007,12:41:00,38630,38635,38625,38635,13
10/09/2007,12:42:00,38630,38635,38620,38635,22
10/09/2007,12:43:00,38630,38630,38620,38620,9
10/09/2007,12:44:00,38630,38630,38615,38615,14
10/09/2007,12:45:00,38620,38620,38615,38620,12
10/09/2007,12:46:00,38620,38630,38615,38630,6
10/09/2007,12:47:00,38620,38620,38620,38620,5
10/09/2007,12:48:00,38620,38620,38615,38615,2
10/09/2007,12:49:00,38615,38615,38605,38605,4
10/09/2007,12:50:00,38605,38625,38605,38625,9
10/09/2007,12:51:00,38630,38655,38630,38650,24
10/09/2007,12:52:00,38660,38665,38655,38665,12
10/09/2007,12:53:00,38665,38675,38665,38670,29
10/09/2007,12:54:00,38665,38680,38665,38680,11
10/09/2007,12:55:00,38670,38680,38670,38680,23
10/09/2007,12:56:00,38685,38700,38685,38690,18
10/09/2007,12:57:00,38685,38695,38675,38685,17
10/09/2007,12:58:00,38685,38685,38675,38675,6
10/09/2007,12:59:00,38685,38740,38685,38740,66
10/09/2007,13:00:00,38740,38765,38735,38760,90
10/09/2007,13:01:00,38765,38780,38765,38765,53
10/09/2007,13:02:00,38770,38770,38750,38765,40
10/09/2007,13:03:00,38765,38765,38745,38750,26
10/09/2007,13:04:00,38755,38760,38750,38760,20
10/09/2007,13:05:00,38765,38780,38760,38760,72
10/09/2007,13:06:00,38770,38770,38760,38760,7
10/09/2007,13:07:00,38770,38775,38760,38760,8
10/09/2007,13:08:00,38755,38765,38755,38760,16
10/09/2007,13:09:00,38760,38775,38760,38775,28
10/09/2007,13:10:00,38775,38780,38765,38765,24
10/09/2007,13:11:00,38760,38765,38745,38745,36
10/09/2007,13:12:00,38745,38755,38740,38750,32
10/09/2007,13:13:00,38750,38750,38715,38725,30
10/09/2007,13:14:00,38720,38735,38720,38730,29
10/09/2007,13:15:00,38720,38735,38710,38735,28
10/09/2007,13:16:00,38730,38745,38730,38735,15
10/09/2007,13:17:00,38735,38745,38735,38735,12
10/09/2007,13:18:00,38750,38755,38750,38750,8
10/09/2007,13:19:00,38755,38755,38745,38745,19
10/09/2007,13:20:00,38750,38750,38750,38750,9
10/09/2007,13:21:00,38750,38750,38740,38740,6
10/09/2007,13:22:00,38740,38750,38740,38740,4
10/09/2007,13:24:00,38740,38740,38735,38735,3
10/09/2007,13:25:00,38735,38735,38720,38735,33
10/09/2007,13:26:00,38720,38720,38720,38720,1
10/09/2007,13:27:00,38725,38730,38725,38730,2
10/09/2007,13:28:00,38735,38745,38735,38740,10
10/09/2007,13:29:00,38730,38730,38730,38730,3
10/09/2007,13:30:00,38735,38735,38725,38725,20
10/09/2007,13:31:00,38725,38735,38725,38735,5
10/09/2007,13:32:00,38730,38730,38720,38720,4
10/09/2007,13:33:00,38730,38730,38720,38730,3
10/09/2007,13:34:00,38730,38730,38725,38730,8
10/09/2007,13:35:00,38735,38750,38735,38750,6
10/09/2007,13:36:00,38745,38760,38745,38760,11
10/09/2007,13:37:00,38760,38760,38755,38755,17
10/09/2007,13:38:00,38750,38780,38745,38780,20
10/09/2007,13:39:00,38780,38805,38775,38795,90
10/09/2007,13:40:00,38800,38800,38755,38760,42
10/09/2007,13:41:00,38760,38770,38750,38765,21
10/09/2007,13:42:00,38760,38765,38760,38765,2
10/09/2007,13:43:00,38770,38770,38770,38770,2
10/09/2007,13:44:00,38765,38775,38765,38775,4
10/09/2007,13:45:00,38770,38775,38770,38775,4
10/09/2007,13:47:00,38765,38765,38750,38760,11
10/09/2007,13:48:00,38760,38765,38760,38765,4
10/09/2007,13:49:00,38765,38765,38760,38765,5
10/09/2007,13:51:00,38765,38765,38735,38735,53
10/09/2007,13:52:00,38735,38735,38720,38725,23
10/09/2007,13:53:00,38730,38745,38730,38745,26
10/09/2007,13:54:00,38740,38740,38730,38735,11
10/09/2007,13:55:00,38725,38730,38725,38730,4
10/09/2007,13:56:00,38730,38730,38730,38730,2
10/09/2007,13:57:00,38725,38725,38710,38715,21
10/09/2007,13:58:00,38720,38725,38720,38720,7
10/09/2007,13:59:00,38720,38730,38720,38730,5
10/09/2007,14:00:00,38725,38725,38710,38720,17
10/09/2007,14:01:00,38725,38735,38725,38735,16
10/09/2007,14:02:00,38725,38725,38715,38715,6
10/09/2007,14:03:00,38720,38720,38715,38715,5
10/09/2007,14:04:00,38715,38715,38715,38715,2
10/09/2007,14:05:00,38725,38725,38725,38725,1
10/09/2007,14:06:00,38715,38730,38715,38720,10
10/09/2007,14:07:00,38730,38745,38730,38745,29
10/09/2007,14:08:00,38740,38740,38730,38730,9
10/09/2007,14:09:00,38735,38745,38735,38745,11
10/09/2007,14:10:00,38740,38740,38735,38735,5
10/09/2007,14:11:00,38745,38745,38745,38745,2
10/09/2007,14:12:00,38735,38740,38725,38730,11
10/09/2007,14:13:00,38740,38745,38740,38745,3
10/09/2007,14:14:00,38735,38735,38735,38735,3
10/09/2007,14:15:00,38725,38725,38725,38725,3
10/09/2007,14:16:00,38730,38730,38695,38705,38
10/09/2007,14:17:00,38700,38705,38690,38700,47
10/09/2007,14:18:00,38700,38725,38700,38725,15
10/09/2007,14:19:00,38730,38730,38715,38725,28
10/09/2007,14:20:00,38725,38730,38710,38730,14
10/09/2007,14:21:00,38730,38770,38730,38765,26
10/09/2007,14:22:00,38765,38770,38745,38745,14
10/09/2007,14:23:00,38750,38755,38745,38755,5
10/09/2007,14:24:00,38760,38760,38750,38750,5
10/09/2007,14:25:00,38750,38755,38750,38755,2
10/09/2007,14:26:00,38760,38785,38760,38780,37
10/09/2007,14:27:00,38775,38780,38775,38775,4
10/09/2007,14:28:00,38770,38770,38745,38760,15
10/09/2007,14:29:00,38770,38770,38770,38770,5
10/09/2007,14:30:00,38770,38770,38765,38765,7
10/09/2007,14:31:00,38770,38810,38770,38800,86
10/09/2007,14:32:00,38795,38805,38795,38805,12
10/09/2007,14:33:00,38810,38810,38795,38805,17
10/09/2007,14:34:00,38810,38810,38810,38810,11
10/09/2007,14:35:00,38810,38820,38810,38810,22
10/09/2007,14:36:00,38805,38805,38800,38805,11
10/09/2007,14:37:00,38805,38805,38795,38795,7
10/09/2007,14:38:00,38790,38795,38790,38790,9
10/09/2007,14:39:00,38790,38800,38790,38800,5
10/09/2007,14:40:00,38795,38805,38795,38805,18
10/09/2007,14:41:00,38810,38810,38810,38810,5
10/09/2007,14:42:00,38810,38850,38810,38845,91
10/09/2007,14:43:00,38850,38875,38850,38870,89
10/09/2007,14:44:00,38865,38865,38850,38850,7
10/09/2007,14:45:00,38855,38855,38845,38855,33
10/09/2007,14:46:00,38855,38855,38820,38825,47
10/09/2007,14:47:00,38830,38830,38825,38825,8
10/09/2007,14:48:00,38820,38820,38815,38820,15
10/09/2007,14:49:00,38825,38850,38825,38845,29
10/09/2007,14:50:00,38845,38875,38845,38855,64
10/09/2007,14:51:00,38860,38860,38855,38855,26
10/09/2007,14:52:00,38860,38865,38855,38860,15
10/09/2007,14:53:00,38865,38870,38860,38870,15
10/09/2007,14:54:00,38860,38860,38850,38855,15
10/09/2007,14:55:00,38860,38865,38860,38865,5
10/09/2007,14:56:00,38860,38860,38850,38855,11
10/09/2007,14:57:00,38860,38885,38860,38885,98
10/09/2007,14:58:00,38885,38885,38870,38870,39
10/09/2007,14:59:00,38870,38885,38865,38885,24
10/09/2007,15:00:00,38880,38915,38880,38915,72
10/09/2007,15:01:00,38915,38940,38910,38935,54
10/09/2007,15:02:00,38935,38950,38925,38925,67
10/09/2007,15:03:00,38920,38945,38920,38940,73
10/09/2007,15:04:00,38940,38960,38940,38960,71
10/09/2007,15:05:00,38960,38970,38950,38955,115
10/09/2007,15:06:00,38950,38955,38945,38950,33
10/09/2007,15:07:00,38950,38965,38950,38965,38
10/09/2007,15:08:00,38965,38980,38955,38960,105
10/09/2007,15:09:00,38960,38960,38940,38945,39
10/09/2007,15:10:00,38940,38950,38930,38930,40
10/09/2007,15:11:00,38925,38935,38925,38935,20
10/09/2007,15:12:00,38940,38940,38905,38910,71
10/09/2007,15:13:00,38910,38915,38900,38915,97
10/09/2007,15:14:00,38920,38920,38910,38920,12
10/09/2007,15:15:00,38920,38920,38915,38915,10
10/09/2007,15:16:00,38915,38915,38915,38915,9
10/09/2007,15:17:00,38915,38920,38915,38915,8
10/09/2007,15:18:00,38915,38925,38915,38925,8
10/09/2007,15:19:00,38920,38920,38895,38900,34
10/09/2007,15:20:00,38895,38905,38895,38905,9
10/09/2007,15:21:00,38910,38915,38900,38900,23
10/09/2007,15:22:00,38900,38900,38865,38865,45
10/09/2007,15:23:00,38860,38885,38855,38885,31
10/09/2007,15:24:00,38885,38890,38875,38890,24
10/09/2007,15:25:00,38890,38890,38885,38890,11
10/09/2007,15:26:00,38895,38905,38890,38905,31
10/09/2007,15:27:00,38905,38910,38900,38910,7
10/09/2007,15:28:00,38910,38915,38905,38905,8
10/09/2007,15:29:00,38905,38905,38895,38895,7
10/09/2007,15:30:00,38900,38900,38875,38895,20
10/09/2007,15:31:00,38895,38900,38875,38875,21
10/09/2007,15:32:00,38875,38900,38875,38900,22
10/09/2007,15:33:00,38900,38925,38895,38925,37
10/09/2007,15:34:00,38925,38935,38910,38915,41
10/09/2007,15:35:00,38910,38910,38895,38895,28
10/09/2007,15:36:00,38890,38890,38870,38875,49
10/09/2007,15:37:00,38875,38875,38860,38860,49
10/09/2007,15:38:00,38860,38870,38860,38865,42
10/09/2007,15:39:00,38865,38880,38860,38870,15
10/09/2007,15:40:00,38870,38890,38870,38880,37
10/09/2007,15:41:00,38880,38890,38875,38875,31
10/09/2007,15:42:00,38870,38870,38860,38870,31
10/09/2007,15:43:00,38870,38870,38860,38860,31
10/09/2007,15:44:00,38865,38870,38860,38860,18
10/09/2007,15:45:00,38860,38875,38860,38860,25
10/09/2007,15:46:00,38860,38860,38815,38815,80
10/09/2007,15:47:00,38815,38850,38815,38850,76
10/09/2007,15:48:00,38850,38860,38845,38860,34
10/09/2007,15:49:00,38860,38870,38850,38870,19
10/09/2007,15:50:00,38865,38865,38835,38845,43
10/09/2007,15:51:00,38845,38845,38815,38815,33
10/09/2007,15:52:00,38815,38815,38800,38805,45
10/09/2007,15:53:00,38805,38835,38795,38825,66
10/09/2007,15:54:00,38820,38820,38805,38820,25
10/09/2007,15:55:00,38820,38840,38820,38830,43
10/09/2007,15:56:00,38825,38835,38820,38825,22
10/09/2007,15:57:00,38820,38830,38805,38830,26
10/09/2007,15:58:00,38830,38830,38815,38820,12
10/09/2007,15:59:00,38820,38820,38785,38790,46
10/09/2007,16:00:00,38785,38790,38770,38780,52
10/09/2007,16:01:00,38780,38785,38755,38770,40
10/09/2007,16:02:00,38775,38800,38775,38785,55
10/09/2007,16:03:00,38790,38790,38770,38775,32
10/09/2007,16:04:00,38770,38800,38770,38800,38
10/09/2007,16:05:00,38795,38825,38790,38810,53
10/09/2007,16:06:00,38810,38840,38810,38830,70
10/09/2007,16:07:00,38830,38870,38830,38855,99
10/09/2007,16:08:00,38855,38860,38840,38845,32
10/09/2007,16:09:00,38850,38855,38835,38835,21
10/09/2007,16:10:00,38835,38835,38820,38825,35
10/09/2007,16:11:00,38820,38830,38805,38825,83
10/09/2007,16:12:00,38835,38835,38800,38805,40
10/09/2007,16:13:00,38810,38815,38790,38795,27
10/09/2007,16:14:00,38795,38795,38780,38785,33
10/09/2007,16:15:00,38790,38795,38775,38775,20
10/09/2007,16:16:00,38775,38775,38740,38765,61
10/09/2007,16:17:00,38770,38790,38770,38790,61
10/09/2007,16:18:00,38790,38800,38785,38800,32
10/09/2007,16:19:00,38800,38810,38800,38800,26
10/09/2007,16:20:00,38800,38835,38800,38830,62
10/09/2007,16:21:00,38830,38835,38815,38820,38
10/09/2007,16:22:00,38815,38820,38815,38815,8
10/09/2007,16:23:00,38810,38820,38795,38795,50
10/09/2007,16:24:00,38795,38840,38790,38840,38
10/09/2007,16:25:00,38835,38845,38810,38810,40
10/09/2007,16:26:00,38815,38815,38800,38805,13
10/09/2007,16:27:00,38810,38815,38790,38800,30
10/09/2007,16:28:00,38800,38800,38770,38770,40
10/09/2007,16:29:00,38770,38770,38735,38735,77
10/09/2007,16:30:00,38735,38745,38725,38735,59
10/09/2007,16:31:00,38740,38740,38720,38725,48
10/09/2007,16:32:00,38730,38755,38725,38755,63
10/09/2007,16:33:00,38750,38755,38725,38725,41
10/09/2007,16:34:00,38720,38725,38710,38715,90
10/09/2007,16:35:00,38715,38720,38700,38705,89
10/09/2007,16:36:00,38705,38710,38655,38665,131
10/09/2007,16:37:00,38665,38665,38615,38635,126
10/09/2007,16:38:00,38640,38670,38635,38665,57
10/09/2007,16:39:00,38665,38680,38650,38655,54
10/09/2007,16:40:00,38660,38675,38655,38675,27
10/09/2007,16:41:00,38675,38685,38635,38635,57
10/09/2007,16:42:00,38635,38635,38600,38600,152
10/09/2007,16:43:00,38600,38605,38575,38585,119
10/09/2007,16:44:00,38585,38615,38585,38585,54
10/09/2007,16:45:00,38580,38600,38550,38550,60
10/09/2007,16:46:00,38545,38550,38515,38545,130
10/09/2007,16:47:00,38550,38570,38540,38565,85
10/09/2007,16:48:00,38565,38590,38565,38570,40
10/09/2007,16:49:00,38575,38575,38550,38570,50
10/09/2007,16:50:00,38570,38570,38555,38565,24
10/09/2007,16:51:00,38570,38610,38570,38600,77
10/09/2007,16:52:00,38600,38620,38595,38620,59
10/09/2007,16:53:00,38620,38620,38590,38590,38
10/09/2007,16:54:00,38575,38585,38560,38570,79
10/09/2007,16:55:00,38565,38570,38545,38550,66
10/09/2007,16:56:00,38555,38600,38555,38600,50
10/09/2007,16:57:00,38600,38600,38575,38580,42
10/09/2007,16:58:00,38580,38580,38555,38565,48
10/09/2007,16:59:00,38570,38635,38570,38630,71
10/09/2007,17:00:00,38640,38655,38625,38640,61
10/09/2007,17:01:00,38640,38655,38630,38655,31
10/09/2007,17:02:00,38655,38655,38605,38605,62
10/09/2007,17:03:00,38605,38635,38600,38600,62
10/09/2007,17:04:00,38600,38610,38570,38610,101
10/09/2007,17:05:00,38610,38645,38605,38645,38
10/09/2007,17:06:00,38645,38650,38625,38625,46
10/09/2007,17:07:00,38635,38640,38625,38640,17
10/09/2007,17:08:00,38640,38640,38615,38615,22
10/09/2007,17:09:00,38615,38630,38590,38595,35
10/09/2007,17:10:00,38595,38610,38580,38590,29
10/09/2007,17:11:00,38585,38590,38545,38555,67
10/09/2007,17:12:00,38550,38550,38530,38530,87
10/09/2007,17:13:00,38535,38535,38490,38490,80
10/09/2007,17:14:00,38495,38510,38465,38475,77
10/09/2007,17:15:00,38470,38505,38470,38490,89
10/09/2007,17:16:00,38490,38500,38475,38475,72
10/09/2007,17:17:00,38480,38480,38450,38470,106
10/09/2007,17:18:00,38475,38480,38435,38440,93
10/09/2007,17:19:00,38440,38445,38415,38440,82
10/09/2007,17:20:00,38435,38450,38425,38445,66
10/09/2007,17:21:00,38440,38455,38425,38430,76
10/09/2007,17:22:00,38430,38440,38415,38415,96
10/09/2007,17:23:00,38415,38425,38410,38415,153
10/09/2007,17:24:00,38415,38440,38410,38420,165
10/09/2007,17:25:00,38425,38455,38420,38455,98
10/09/2007,17:26:00,38450,38470,38410,38420,80
10/09/2007,17:27:00,38420,38445,38410,38445,81
10/09/2007,17:28:00,38450,38450,38410,38415,85
10/09/2007,17:29:00,38415,38460,38415,38450,112
10/09/2007,17:30:00,38450,38455,38425,38425,112
10/09/2007,17:31:00,38430,38440,38430,38440,22
10/09/2007,17:32:00,38440,38440,38430,38430,17
10/09/2007,17:33:00,38430,38430,38415,38415,36
10/09/2007,17:34:00,38420,38425,38410,38415,39
10/09/2007,17:35:00,38410,38415,38395,38395,60
10/09/2007,17:36:00,38395,38395,38385,38385,43
10/09/2007,17:37:00,38385,38400,38385,38390,35
10/09/2007,17:38:00,38390,38405,38390,38395,71
10/09/2007,17:39:00,38395,38400,38390,38400,74
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/09/2007,14:56:00,39330,39370,39330,39355,113
06/09/2007,14:58:00,39350,39385,39340,39380,107
06/09/2007,15:00:00,39380,39395,39365,39395,63
06/09/2007,15:02:00,39390,39420,39390,39410,121
06/09/2007,15:04:00,39415,39440,39400,39440,102
06/09/2007,15:06:00,39440,39440,39400,39425,74
06/09/2007,15:08:00,39420,39435,39410,39430,51
06/09/2007,15:10:00,39430,39445,39415,39430,81
06/09/2007,15:12:00,39420,39460,39415,39440,71
06/09/2007,15:14:00,39435,39460,39425,39455,44
06/09/2007,15:16:00,39450,39455,39445,39445,30
06/09/2007,15:18:00,39455,39470,39440,39440,61
06/09/2007,15:20:00,39435,39455,39430,39445,24
06/09/2007,15:22:00,39445,39445,39435,39440,19
06/09/2007,15:24:00,39440,39450,39435,39440,27
06/09/2007,15:26:00,39440,39445,39440,39445,13
06/09/2007,15:28:00,39435,39450,39435,39440,26
06/09/2007,15:30:00,39435,39475,39430,39455,99
06/09/2007,15:32:00,39460,39485,39455,39470,84
06/09/2007,15:34:00,39465,39465,39435,39445,80
06/09/2007,15:36:00,39450,39465,39440,39455,40
06/09/2007,15:38:00,39455,39455,39405,39410,90
06/09/2007,15:40:00,39405,39405,39355,39370,88
06/09/2007,15:42:00,39365,39370,39345,39365,101
06/09/2007,15:44:00,39365,39375,39330,39340,71
06/09/2007,15:46:00,39330,39355,39315,39355,76
06/09/2007,15:48:00,39350,39350,39320,39330,79
06/09/2007,15:50:00,39325,39345,39320,39320,50
06/09/2007,15:52:00,39315,39345,39315,39325,61
06/09/2007,15:54:00,39320,39320,39290,39315,90
06/09/2007,15:56:00,39320,39350,39315,39350,71
06/09/2007,15:58:00,39350,39360,39340,39345,84
06/09/2007,16:00:00,39355,39405,39330,39355,179
06/09/2007,16:02:00,39355,39370,39345,39345,85
06/09/2007,16:04:00,39345,39345,39300,39330,93
06/09/2007,16:06:00,39330,39335,39290,39300,77
06/09/2007,16:08:00,39305,39340,39295,39320,57
06/09/2007,16:10:00,39330,39360,39330,39355,46
06/09/2007,16:12:00,39370,39395,39355,39360,124
06/09/2007,16:14:00,39350,39360,39310,39310,96
06/09/2007,16:16:00,39305,39310,39275,39290,139
06/09/2007,16:18:00,39290,39295,39275,39290,75
06/09/2007,16:20:00,39290,39310,39260,39260,98
06/09/2007,16:22:00,39260,39280,39250,39270,109
06/09/2007,16:24:00,39275,39305,39270,39300,104
06/09/2007,16:26:00,39300,39305,39285,39295,68
06/09/2007,16:28:00,39295,39305,39275,39280,69
06/09/2007,16:30:00,39280,39295,39260,39280,78
06/09/2007,16:32:00,39280,39330,39280,39315,77
06/09/2007,16:34:00,39315,39340,39315,39330,57
06/09/2007,16:36:00,39330,39350,39325,39345,62
06/09/2007,16:38:00,39350,39410,39345,39400,141
06/09/2007,16:40:00,39400,39435,39390,39430,82
06/09/2007,16:42:00,39435,39465,39415,39440,161
06/09/2007,16:44:00,39440,39440,39415,39435,47
06/09/2007,16:46:00,39425,39450,39420,39425,49
06/09/2007,16:48:00,39425,39430,39405,39410,40
06/09/2007,16:50:00,39410,39450,39395,39445,81
06/09/2007,16:52:00,39445,39470,39445,39450,67
06/09/2007,16:54:00,39450,39460,39435,39460,37
06/09/2007,16:56:00,39455,39465,39430,39460,62
06/09/2007,16:58:00,39450,39450,39420,39420,75
06/09/2007,17:00:00,39420,39430,39385,39390,63
06/09/2007,17:02:00,39385,39390,39375,39380,76
06/09/2007,17:04:00,39375,39405,39370,39405,89
06/09/2007,17:06:00,39405,39405,39360,39365,64
06/09/2007,17:08:00,39365,39370,39360,39370,54
06/09/2007,17:10:00,39365,39385,39365,39375,50
06/09/2007,17:12:00,39380,39405,39375,39405,31
06/09/2007,17:14:00,39400,39405,39360,39370,107
06/09/2007,17:16:00,39375,39395,39365,39395,23
06/09/2007,17:18:00,39395,39410,39385,39410,103
06/09/2007,17:20:00,39415,39440,39405,39425,81
06/09/2007,17:22:00,39430,39465,39430,39465,55
06/09/2007,17:24:00,39465,39490,39450,39480,80
06/09/2007,17:26:00,39480,39485,39460,39480,85
06/09/2007,17:28:00,39470,39490,39470,39485,79
06/09/2007,17:30:00,39495,39535,39495,39530,181
06/09/2007,17:32:00,39525,39540,39510,39515,102
06/09/2007,17:34:00,39510,39525,39510,39525,61
06/09/2007,17:36:00,39525,39530,39505,39505,44
06/09/2007,17:38:00,39510,39520,39505,39515,73
07/09/2007,09:00:00,39325,39400,39320,39380,167
07/09/2007,09:02:00,39370,39380,39330,39330,168
07/09/2007,09:04:00,39330,39330,39310,39315,149
07/09/2007,09:06:00,39320,39335,39310,39325,105
07/09/2007,09:08:00,39325,39340,39315,39340,101
07/09/2007,09:10:00,39340,39355,39330,39345,86
07/09/2007,09:12:00,39345,39350,39320,39350,92
07/09/2007,09:14:00,39355,39375,39350,39365,54
07/09/2007,09:16:00,39365,39375,39345,39345,73
07/09/2007,09:18:00,39340,39360,39335,39360,42
07/09/2007,09:20:00,39355,39365,39350,39365,25
07/09/2007,09:22:00,39370,39405,39370,39405,74
07/09/2007,09:24:00,39405,39460,39405,39455,85
07/09/2007,09:26:00,39455,39465,39440,39445,80
07/09/2007,09:28:00,39445,39450,39420,39425,60
07/09/2007,09:30:00,39425,39430,39415,39425,64
07/09/2007,09:32:00,39430,39430,39395,39400,56
07/09/2007,09:34:00,39410,39420,39385,39390,59
07/09/2007,09:36:00,39390,39410,39385,39410,35
07/09/2007,09:38:00,39410,39465,39405,39455,61
07/09/2007,09:40:00,39450,39465,39440,39440,53
07/09/2007,09:42:00,39445,39455,39445,39450,63
07/09/2007,09:44:00,39450,39460,39450,39460,28
07/09/2007,09:46:00,39465,39470,39440,39460,61
07/09/2007,09:48:00,39465,39520,39460,39500,184
07/09/2007,09:50:00,39500,39500,39480,39490,48
07/09/2007,09:52:00,39490,39505,39475,39500,119
07/09/2007,09:54:00,39495,39510,39485,39505,39
07/09/2007,09:56:00,39500,39545,39500,39510,124
07/09/2007,09:58:00,39505,39510,39475,39475,69
07/09/2007,10:00:00,39475,39500,39475,39500,52
07/09/2007,10:02:00,39500,39520,39490,39520,42
07/09/2007,10:04:00,39525,39560,39525,39550,80
07/09/2007,10:06:00,39545,39555,39510,39510,52
07/09/2007,10:08:00,39500,39510,39500,39505,14
07/09/2007,10:10:00,39515,39540,39515,39520,51
07/09/2007,10:12:00,39520,39525,39510,39520,18
07/09/2007,10:14:00,39515,39515,39480,39480,55
07/09/2007,10:16:00,39480,39490,39480,39490,25
07/09/2007,10:18:00,39495,39495,39435,39440,102
07/09/2007,10:20:00,39445,39445,39420,39430,52
07/09/2007,10:22:00,39435,39445,39425,39435,28
07/09/2007,10:24:00,39430,39445,39430,39440,19
07/09/2007,10:26:00,39440,39450,39440,39450,13
07/09/2007,10:28:00,39450,39450,39425,39425,34
07/09/2007,10:30:00,39425,39425,39360,39375,127
07/09/2007,10:32:00,39375,39395,39375,39390,58
07/09/2007,10:34:00,39385,39385,39345,39350,38
07/09/2007,10:36:00,39355,39365,39320,39320,48
07/09/2007,10:38:00,39325,39335,39295,39300,83
07/09/2007,10:40:00,39300,39325,39300,39315,45
07/09/2007,10:42:00,39320,39320,39280,39290,88
07/09/2007,10:44:00,39290,39290,39260,39270,125
07/09/2007,10:46:00,39275,39280,39260,39275,47
07/09/2007,10:48:00,39280,39285,39265,39280,44
07/09/2007,10:50:00,39270,39290,39270,39285,109
07/09/2007,10:52:00,39290,39300,39280,39295,73
07/09/2007,10:54:00,39300,39305,39290,39305,67
07/09/2007,10:56:00,39310,39310,39285,39295,57
07/09/2007,10:58:00,39300,39300,39245,39245,106
07/09/2007,11:00:00,39245,39245,39205,39235,161
07/09/2007,11:02:00,39235,39260,39235,39250,43
07/09/2007,11:04:00,39260,39260,39255,39260,22
07/09/2007,11:06:00,39260,39265,39240,39250,36
07/09/2007,11:08:00,39255,39265,39245,39260,44
07/09/2007,11:10:00,39260,39275,39240,39270,64
07/09/2007,11:12:00,39265,39285,39260,39275,45
07/09/2007,11:14:00,39275,39330,39275,39330,103
07/09/2007,11:16:00,39330,39345,39320,39330,47
07/09/2007,11:18:00,39325,39330,39295,39295,34
07/09/2007,11:20:00,39295,39295,39260,39265,39
07/09/2007,11:22:00,39270,39270,39210,39220,128
07/09/2007,11:24:00,39220,39245,39215,39245,62
07/09/2007,11:26:00,39240,39240,39210,39230,35
07/09/2007,11:28:00,39225,39225,39210,39215,30
07/09/2007,11:30:00,39210,39215,39165,39175,110
07/09/2007,11:32:00,39175,39175,39165,39170,52
07/09/2007,11:34:00,39165,39165,39115,39135,142
07/09/2007,11:36:00,39130,39135,39095,39115,93
07/09/2007,11:38:00,39110,39130,39095,39110,102
07/09/2007,11:40:00,39115,39135,39110,39110,53
07/09/2007,11:42:00,39115,39115,39090,39095,109
07/09/2007,11:44:00,39095,39125,39085,39125,60
07/09/2007,11:46:00,39125,39170,39125,39165,78
07/09/2007,11:48:00,39165,39180,39160,39175,43
07/09/2007,11:50:00,39175,39180,39160,39160,52
07/09/2007,11:52:00,39160,39160,39125,39135,48
07/09/2007,11:54:00,39140,39175,39140,39165,32
07/09/2007,11:56:00,39160,39175,39150,39170,30
07/09/2007,11:58:00,39175,39190,39175,39185,46
07/09/2007,12:00:00,39175,39175,39150,39170,55
07/09/2007,12:02:00,39165,39190,39165,39190,39
07/09/2007,12:04:00,39190,39220,39190,39220,39
07/09/2007,12:06:00,39220,39220,39180,39180,40
07/09/2007,12:08:00,39180,39195,39175,39185,65
07/09/2007,12:10:00,39185,39185,39165,39165,31
07/09/2007,12:12:00,39160,39170,39150,39165,34
07/09/2007,12:14:00,39165,39170,39140,39145,46
07/09/2007,12:16:00,39140,39155,39140,39155,23
07/09/2007,12:18:00,39165,39170,39145,39150,19
07/09/2007,12:20:00,39140,39155,39120,39155,59
07/09/2007,12:22:00,39155,39155,39130,39150,40
07/09/2007,12:24:00,39150,39175,39150,39170,62
07/09/2007,12:26:00,39175,39185,39145,39145,32
07/09/2007,12:28:00,39145,39170,39140,39155,27
07/09/2007,12:30:00,39155,39180,39155,39170,5
07/09/2007,12:32:00,39170,39185,39155,39185,32
07/09/2007,12:34:00,39185,39185,39170,39175,19
07/09/2007,12:36:00,39180,39200,39180,39190,18
07/09/2007,12:38:00,39190,39190,39165,39165,12
07/09/2007,12:40:00,39175,39200,39175,39185,24
07/09/2007,12:42:00,39190,39195,39185,39185,14
07/09/2007,12:44:00,39190,39190,39185,39190,7
07/09/2007,12:46:00,39185,39185,39180,39185,7
07/09/2007,12:48:00,39185,39195,39185,39185,9
07/09/2007,12:50:00,39185,39185,39155,39160,33
07/09/2007,12:52:00,39155,39175,39155,39160,19
07/09/2007,12:54:00,39170,39170,39155,39155,17
07/09/2007,12:56:00,39155,39165,39150,39155,26
07/09/2007,12:58:00,39165,39170,39160,39160,22
07/09/2007,13:00:00,39170,39170,39155,39165,6
07/09/2007,13:02:00,39160,39175,39140,39175,45
07/09/2007,13:04:00,39175,39175,39165,39170,13
07/09/2007,13:06:00,39165,39170,39165,39170,3
07/09/2007,13:08:00,39165,39165,39155,39155,8
07/09/2007,13:10:00,39160,39160,39160,39160,1
07/09/2007,13:12:00,39165,39165,39165,39165,2
07/09/2007,13:14:00,39170,39175,39160,39160,5
07/09/2007,13:16:00,39170,39175,39170,39175,13
07/09/2007,13:18:00,39175,39195,39175,39185,17
07/09/2007,13:20:00,39185,39185,39165,39170,28
07/09/2007,13:22:00,39175,39175,39165,39165,8
07/09/2007,13:24:00,39170,39170,39165,39165,6
07/09/2007,13:26:00,39165,39165,39160,39160,8
07/09/2007,13:28:00,39165,39165,39160,39160,2
07/09/2007,13:30:00,39160,39165,39155,39160,23
07/09/2007,13:32:00,39165,39175,39165,39175,5
07/09/2007,13:34:00,39175,39180,39175,39180,15
07/09/2007,13:36:00,39175,39175,39165,39165,11
07/09/2007,13:38:00,39170,39170,39165,39165,9
07/09/2007,13:42:00,39160,39170,39160,39170,7
07/09/2007,13:44:00,39170,39175,39170,39170,7
07/09/2007,13:46:00,39165,39165,39165,39165,4
07/09/2007,13:50:00,39165,39170,39165,39165,3
07/09/2007,13:52:00,39165,39175,39165,39175,6
07/09/2007,13:54:00,39180,39185,39180,39185,9
07/09/2007,13:56:00,39185,39195,39175,39195,26
07/09/2007,13:58:00,39195,39245,39195,39235,88
07/09/2007,14:00:00,39235,39255,39215,39230,63
07/09/2007,14:02:00,39225,39235,39225,39235,17
07/09/2007,14:04:00,39240,39245,39230,39230,59
07/09/2007,14:06:00,39235,39235,39225,39230,14
07/09/2007,14:08:00,39230,39245,39230,39240,24
07/09/2007,14:10:00,39240,39245,39240,39240,17
07/09/2007,14:12:00,39240,39250,39240,39240,12
07/09/2007,14:14:00,39240,39240,39230,39230,21
07/09/2007,14:16:00,39230,39230,39215,39215,28
07/09/2007,14:18:00,39210,39210,39175,39175,50
07/09/2007,14:20:00,39175,39175,39150,39155,36
07/09/2007,14:22:00,39150,39170,39150,39165,60
07/09/2007,14:24:00,39165,39165,39130,39140,33
07/09/2007,14:26:00,39140,39150,39130,39130,52
07/09/2007,14:28:00,39140,39165,39140,39140,111
07/09/2007,14:30:00,39155,39155,38815,38885,835
07/09/2007,14:32:00,38900,38985,38860,38970,409
07/09/2007,14:34:00,38960,38975,38905,38910,265
07/09/2007,14:36:00,38910,38940,38900,38920,218
07/09/2007,14:38:00,38915,38935,38870,38870,260
07/09/2007,14:40:00,38875,38925,38860,38910,268
07/09/2007,14:42:00,38910,38910,38790,38795,342
07/09/2007,14:44:00,38795,38840,38775,38815,244
07/09/2007,14:46:00,38815,38835,38790,38830,196
07/09/2007,14:48:00,38830,38890,38830,38865,179
07/09/2007,14:50:00,38860,38900,38855,38890,120
07/09/2007,14:52:00,38890,38915,38870,38875,143
07/09/2007,14:54:00,38870,38875,38840,38860,132
07/09/2007,14:56:00,38865,38900,38855,38900,53
07/09/2007,14:58:00,38895,38895,38860,38860,52
07/09/2007,15:00:00,38860,38865,38820,38860,135
07/09/2007,15:02:00,38855,38865,38840,38860,84
07/09/2007,15:04:00,38870,38880,38835,38840,64
07/09/2007,15:06:00,38830,38860,38830,38855,30
07/09/2007,15:08:00,38855,38860,38820,38825,86
07/09/2007,15:10:00,38825,38835,38780,38780,170
07/09/2007,15:12:00,38775,38780,38745,38760,215
07/09/2007,15:14:00,38765,38785,38735,38780,277
07/09/2007,15:16:00,38785,38800,38765,38770,116
07/09/2007,15:18:00,38775,38805,38740,38800,157
07/09/2007,15:20:00,38790,38805,38775,38790,115
07/09/2007,15:22:00,38795,38795,38740,38750,151
07/09/2007,15:24:00,38750,38775,38745,38750,92
07/09/2007,15:26:00,38755,38820,38730,38815,239
07/09/2007,15:28:00,38815,38820,38800,38810,184
07/09/2007,15:30:00,38810,38840,38775,38785,107
07/09/2007,15:32:00,38785,38785,38715,38730,191
07/09/2007,15:34:00,38725,38755,38695,38740,217
07/09/2007,15:36:00,38740,38765,38715,38725,171
07/09/2007,15:38:00,38730,38730,38680,38700,189
07/09/2007,15:40:00,38700,38730,38665,38695,209
07/09/2007,15:42:00,38700,38780,38700,38770,162
07/09/2007,15:44:00,38765,38850,38760,38800,204
07/09/2007,15:46:00,38800,38840,38790,38825,149
07/09/2007,15:48:00,38830,38830,38795,38820,125
07/09/2007,15:50:00,38825,38850,38815,38815,118
07/09/2007,15:52:00,38820,38845,38810,38840,89
07/09/2007,15:54:00,38840,38845,38805,38840,106
07/09/2007,15:56:00,38840,38850,38825,38835,112
07/09/2007,15:58:00,38830,38840,38825,38825,55
07/09/2007,16:00:00,38825,38855,38810,38830,88
07/09/2007,16:02:00,38830,38845,38810,38825,70
07/09/2007,16:04:00,38825,38915,38825,38880,239
07/09/2007,16:06:00,38870,38880,38845,38850,126
07/09/2007,16:08:00,38850,38855,38810,38820,79
07/09/2007,16:10:00,38820,38850,38805,38815,121
07/09/2007,16:12:00,38815,38820,38785,38795,89
07/09/2007,16:14:00,38795,38820,38790,38800,78
07/09/2007,16:16:00,38805,38825,38795,38810,104
07/09/2007,16:18:00,38805,38825,38800,38810,60
07/09/2007,16:20:00,38815,38840,38815,38825,86
07/09/2007,16:22:00,38830,38835,38810,38815,63
07/09/2007,16:24:00,38810,38850,38810,38845,59
07/09/2007,16:26:00,38840,38845,38795,38795,141
07/09/2007,16:28:00,38795,38840,38795,38805,98
07/09/2007,16:30:00,38805,38815,38765,38770,109
07/09/2007,16:32:00,38780,38780,38725,38730,182
07/09/2007,16:34:00,38720,38730,38680,38685,183
07/09/2007,16:36:00,38700,38720,38680,38705,140
07/09/2007,16:38:00,38710,38730,38710,38710,178
07/09/2007,16:40:00,38710,38765,38700,38760,178
07/09/2007,16:42:00,38760,38785,38725,38730,135
07/09/2007,16:44:00,38730,38775,38730,38750,108
07/09/2007,16:46:00,38750,38750,38700,38730,91
07/09/2007,16:48:00,38715,38730,38665,38675,133
07/09/2007,16:50:00,38675,38700,38650,38690,189
07/09/2007,16:52:00,38690,38695,38635,38655,169
07/09/2007,16:54:00,38660,38680,38625,38660,194
07/09/2007,16:56:00,38660,38695,38655,38690,99
07/09/2007,16:58:00,38685,38700,38675,38685,56
07/09/2007,17:00:00,38690,38715,38690,38700,114
07/09/2007,17:02:00,38710,38710,38670,38695,104
07/09/2007,17:04:00,38695,38710,38690,38705,83
07/09/2007,17:06:00,38710,38710,38685,38685,75
07/09/2007,17:08:00,38685,38695,38655,38680,106
07/09/2007,17:10:00,38670,38675,38630,38635,54
07/09/2007,17:12:00,38635,38645,38610,38610,93
07/09/2007,17:14:00,38610,38640,38600,38635,210
07/09/2007,17:16:00,38635,38650,38625,38635,87
07/09/2007,17:18:00,38630,38640,38610,38625,98
07/09/2007,17:20:00,38625,38630,38600,38605,155
07/09/2007,17:22:00,38600,38600,38575,38580,119
07/09/2007,17:24:00,38585,38590,38550,38580,276
07/09/2007,17:26:00,38580,38585,38535,38550,144
07/09/2007,17:28:00,38550,38565,38510,38560,253
07/09/2007,17:30:00,38560,38575,38545,38550,149
07/09/2007,17:32:00,38560,38575,38550,38575,83
07/09/2007,17:34:00,38580,38620,38570,38615,85
07/09/2007,17:36:00,38620,38650,38620,38640,88
07/09/2007,17:38:00,38645,38670,38630,38665,97
10/09/2007,09:00:00,38640,38680,38605,38680,151
10/09/2007,09:02:00,38670,38720,38665,38705,181
10/09/2007,09:04:00,38705,38710,38685,38695,99
10/09/2007,09:06:00,38690,38740,38690,38735,150
10/09/2007,09:08:00,38740,38765,38735,38750,105
10/09/2007,09:10:00,38750,38780,38750,38780,75
10/09/2007,09:12:00,38780,38780,38740,38755,51
10/09/2007,09:14:00,38755,38760,38690,38700,58
10/09/2007,09:16:00,38700,38700,38665,38665,96
10/09/2007,09:18:00,38665,38665,38605,38610,193
10/09/2007,09:20:00,38605,38615,38570,38570,160
10/09/2007,09:22:00,38565,38565,38490,38500,281
10/09/2007,09:24:00,38495,38510,38400,38410,302
10/09/2007,09:26:00,38410,38420,38390,38390,173
10/09/2007,09:28:00,38395,38420,38385,38420,149
10/09/2007,09:30:00,38420,38420,38360,38385,196
10/09/2007,09:32:00,38385,38415,38375,38385,93
10/09/2007,09:34:00,38380,38395,38355,38365,201
10/09/2007,09:36:00,38360,38360,38300,38350,332
10/09/2007,09:38:00,38345,38375,38345,38355,162
10/09/2007,09:40:00,38355,38405,38355,38405,106
10/09/2007,09:42:00,38400,38450,38400,38450,137
10/09/2007,09:44:00,38445,38450,38405,38430,126
10/09/2007,09:46:00,38425,38470,38425,38460,90
10/09/2007,09:48:00,38460,38505,38460,38490,147
10/09/2007,09:50:00,38495,38505,38480,38505,64
10/09/2007,09:52:00,38500,38525,38470,38525,197
10/09/2007,09:54:00,38520,38525,38505,38520,66
10/09/2007,09:56:00,38510,38510,38455,38465,127
10/09/2007,09:58:00,38460,38485,38420,38420,133
10/09/2007,10:00:00,38420,38470,38420,38460,81
10/09/2007,10:02:00,38465,38495,38445,38495,89
10/09/2007,10:04:00,38500,38515,38485,38495,154
10/09/2007,10:06:00,38495,38510,38485,38505,59
10/09/2007,10:08:00,38505,38545,38505,38545,137
10/09/2007,10:10:00,38540,38570,38540,38570,96
10/09/2007,10:12:00,38575,38585,38565,38570,67
10/09/2007,10:14:00,38570,38605,38565,38600,82
10/09/2007,10:16:00,38600,38605,38580,38605,102
10/09/2007,10:18:00,38600,38625,38585,38610,53
10/09/2007,10:20:00,38610,38625,38605,38610,71
10/09/2007,10:22:00,38610,38625,38605,38605,35
10/09/2007,10:24:00,38600,38640,38600,38635,95
10/09/2007,10:26:00,38640,38640,38625,38625,53
10/09/2007,10:28:00,38630,38635,38620,38620,20
10/09/2007,10:30:00,38625,38675,38620,38675,135
10/09/2007,10:32:00,38670,38690,38665,38670,133
10/09/2007,10:34:00,38665,38670,38615,38625,94
10/09/2007,10:36:00,38630,38670,38625,38660,48
10/09/2007,10:38:00,38665,38690,38660,38690,59
10/09/2007,10:40:00,38690,38735,38690,38730,139
10/09/2007,10:42:00,38720,38760,38710,38760,86
10/09/2007,10:44:00,38760,38765,38725,38740,124
10/09/2007,10:46:00,38745,38750,38725,38725,91
10/09/2007,10:48:00,38725,38730,38700,38730,57
10/09/2007,10:50:00,38725,38735,38680,38680,81
10/09/2007,10:52:00,38680,38700,38670,38700,47
10/09/2007,10:54:00,38700,38700,38685,38700,16
10/09/2007,10:56:00,38695,38695,38670,38675,37
10/09/2007,10:58:00,38670,38700,38665,38690,33
10/09/2007,11:00:00,38700,38725,38700,38725,26
10/09/2007,11:02:00,38720,38720,38705,38710,35
10/09/2007,11:04:00,38715,38730,38700,38705,58
10/09/2007,11:06:00,38705,38715,38700,38700,29
10/09/2007,11:08:00,38700,38730,38700,38730,31
10/09/2007,11:10:00,38730,38730,38705,38715,51
10/09/2007,11:12:00,38710,38715,38700,38710,59
10/09/2007,11:14:00,38715,38720,38705,38710,57
10/09/2007,11:16:00,38705,38710,38685,38710,50
10/09/2007,11:18:00,38710,38710,38685,38690,40
10/09/2007,11:20:00,38690,38695,38685,38695,30
10/09/2007,11:22:00,38700,38700,38690,38695,17
10/09/2007,11:24:00,38700,38700,38655,38655,30
10/09/2007,11:26:00,38650,38655,38635,38645,93
10/09/2007,11:28:00,38640,38650,38635,38635,37
10/09/2007,11:30:00,38635,38640,38610,38615,75
10/09/2007,11:32:00,38615,38640,38595,38640,155
10/09/2007,11:34:00,38640,38660,38635,38660,62
10/09/2007,11:36:00,38660,38670,38655,38660,52
10/09/2007,11:38:00,38660,38665,38650,38660,51
10/09/2007,11:40:00,38660,38675,38655,38675,22
10/09/2007,11:42:00,38675,38740,38675,38740,96
10/09/2007,11:44:00,38735,38755,38735,38750,64
10/09/2007,11:46:00,38755,38770,38750,38755,102
10/09/2007,11:48:00,38755,38755,38735,38735,18
10/09/2007,11:50:00,38740,38745,38720,38735,51
10/09/2007,11:52:00,38735,38740,38680,38685,58
10/09/2007,11:54:00,38685,38685,38665,38670,81
10/09/2007,11:56:00,38665,38670,38645,38645,74
10/09/2007,11:58:00,38650,38680,38650,38675,51
10/09/2007,12:00:00,38675,38685,38645,38650,44
10/09/2007,12:02:00,38655,38655,38635,38635,45
10/09/2007,12:04:00,38640,38655,38615,38655,90
10/09/2007,12:06:00,38645,38655,38630,38630,26
10/09/2007,12:08:00,38630,38675,38630,38675,44
10/09/2007,12:10:00,38675,38680,38670,38670,13
10/09/2007,12:12:00,38675,38690,38670,38685,27
10/09/2007,12:14:00,38685,38685,38660,38670,28
10/09/2007,12:16:00,38670,38670,38655,38655,20
10/09/2007,12:18:00,38650,38650,38620,38620,48
10/09/2007,12:20:00,38615,38640,38600,38640,65
10/09/2007,12:22:00,38640,38645,38630,38635,37
10/09/2007,12:24:00,38635,38640,38620,38630,31
10/09/2007,12:26:00,38625,38625,38575,38580,62
10/09/2007,12:28:00,38575,38585,38550,38550,150
10/09/2007,12:30:00,38555,38580,38550,38580,74
10/09/2007,12:32:00,38585,38605,38580,38580,39
10/09/2007,12:34:00,38575,38580,38570,38580,18
10/09/2007,12:36:00,38585,38630,38585,38625,72
10/09/2007,12:38:00,38625,38635,38615,38625,34
10/09/2007,12:40:00,38625,38635,38625,38635,26
10/09/2007,12:42:00,38630,38635,38620,38620,31
10/09/2007,12:44:00,38630,38630,38615,38620,26
10/09/2007,12:46:00,38620,38630,38615,38620,11
10/09/2007,12:48:00,38620,38620,38605,38605,6
10/09/2007,12:50:00,38605,38655,38605,38650,33
10/09/2007,12:52:00,38660,38675,38655,38670,41
10/09/2007,12:54:00,38665,38680,38665,38680,34
10/09/2007,12:56:00,38685,38700,38675,38685,35
10/09/2007,12:58:00,38685,38740,38675,38740,72
10/09/2007,13:00:00,38740,38780,38735,38765,143
10/09/2007,13:02:00,38770,38770,38745,38750,66
10/09/2007,13:04:00,38755,38780,38750,38760,92
10/09/2007,13:06:00,38770,38775,38760,38760,15
10/09/2007,13:08:00,38755,38775,38755,38775,44
10/09/2007,13:10:00,38775,38780,38745,38745,60
10/09/2007,13:12:00,38745,38755,38715,38725,62
10/09/2007,13:14:00,38720,38735,38710,38735,57
10/09/2007,13:16:00,38730,38745,38730,38735,27
10/09/2007,13:18:00,38750,38755,38745,38745,27
10/09/2007,13:20:00,38750,38750,38740,38740,15
10/09/2007,13:22:00,38740,38750,38740,38740,4
10/09/2007,13:24:00,38740,38740,38720,38735,36
10/09/2007,13:26:00,38720,38730,38720,38730,3
10/09/2007,13:28:00,38735,38745,38730,38730,13
10/09/2007,13:30:00,38735,38735,38725,38735,25
10/09/2007,13:32:00,38730,38730,38720,38730,7
10/09/2007,13:34:00,38730,38750,38725,38750,14
10/09/2007,13:36:00,38745,38760,38745,38755,28
10/09/2007,13:38:00,38750,38805,38745,38795,110
10/09/2007,13:40:00,38800,38800,38750,38765,63
10/09/2007,13:42:00,38760,38770,38760,38770,4
10/09/2007,13:44:00,38765,38775,38765,38775,8
10/09/2007,13:46:00,38765,38765,38750,38760,11
10/09/2007,13:48:00,38760,38765,38760,38765,9
10/09/2007,13:50:00,38765,38765,38735,38735,53
10/09/2007,13:52:00,38735,38745,38720,38745,49
10/09/2007,13:54:00,38740,38740,38725,38730,15
10/09/2007,13:56:00,38730,38730,38710,38715,23
10/09/2007,13:58:00,38720,38730,38720,38730,12
10/09/2007,14:00:00,38725,38735,38710,38735,33
10/09/2007,14:02:00,38725,38725,38715,38715,11
10/09/2007,14:04:00,38715,38725,38715,38725,3
10/09/2007,14:06:00,38715,38745,38715,38745,39
10/09/2007,14:08:00,38740,38745,38730,38745,20
10/09/2007,14:10:00,38740,38745,38735,38745,7
10/09/2007,14:12:00,38735,38745,38725,38745,14
10/09/2007,14:14:00,38735,38735,38725,38725,6
10/09/2007,14:16:00,38730,38730,38690,38700,85
10/09/2007,14:18:00,38700,38730,38700,38725,43
10/09/2007,14:20:00,38725,38770,38710,38765,40
10/09/2007,14:22:00,38765,38770,38745,38755,19
10/09/2007,14:24:00,38760,38760,38750,38755,7
10/09/2007,14:26:00,38760,38785,38760,38775,41
10/09/2007,14:28:00,38770,38770,38745,38770,20
10/09/2007,14:30:00,38770,38810,38765,38800,93
10/09/2007,14:32:00,38795,38810,38795,38805,29
10/09/2007,14:34:00,38810,38820,38810,38810,33
10/09/2007,14:36:00,38805,38805,38795,38795,18
10/09/2007,14:38:00,38790,38800,38790,38800,14
10/09/2007,14:40:00,38795,38810,38795,38810,23
10/09/2007,14:42:00,38810,38875,38810,38870,180
10/09/2007,14:44:00,38865,38865,38845,38855,40
10/09/2007,14:46:00,38855,38855,38820,38825,55
10/09/2007,14:48:00,38820,38850,38815,38845,44
10/09/2007,14:50:00,38845,38875,38845,38855,90
10/09/2007,14:52:00,38860,38870,38855,38870,30
10/09/2007,14:54:00,38860,38865,38850,38865,20
10/09/2007,14:56:00,38860,38885,38850,38885,109
10/09/2007,14:58:00,38885,38885,38865,38885,63
10/09/2007,15:00:00,38880,38940,38880,38935,126
10/09/2007,15:02:00,38935,38950,38920,38940,140
10/09/2007,15:04:00,38940,38970,38940,38955,186
10/09/2007,15:06:00,38950,38965,38945,38965,71
10/09/2007,15:08:00,38965,38980,38940,38945,144
10/09/2007,15:10:00,38940,38950,38925,38935,60
10/09/2007,15:12:00,38940,38940,38900,38915,168
10/09/2007,15:14:00,38920,38920,38910,38915,22
10/09/2007,15:16:00,38915,38920,38915,38915,17
10/09/2007,15:18:00,38915,38925,38895,38900,42
10/09/2007,15:20:00,38895,38915,38895,38900,32
10/09/2007,15:22:00,38900,38900,38855,38885,76
10/09/2007,15:24:00,38885,38890,38875,38890,35
10/09/2007,15:26:00,38895,38910,38890,38910,38
10/09/2007,15:28:00,38910,38915,38895,38895,15
10/09/2007,15:30:00,38900,38900,38875,38875,41
10/09/2007,15:32:00,38875,38925,38875,38925,59
10/09/2007,15:34:00,38925,38935,38895,38895,69
10/09/2007,15:36:00,38890,38890,38860,38860,98
10/09/2007,15:38:00,38860,38880,38860,38870,57
10/09/2007,15:40:00,38870,38890,38870,38875,68
10/09/2007,15:42:00,38870,38870,38860,38860,62
10/09/2007,15:44:00,38865,38875,38860,38860,43
10/09/2007,15:46:00,38860,38860,38815,38850,156
10/09/2007,15:48:00,38850,38870,38845,38870,53
10/09/2007,15:50:00,38865,38865,38815,38815,76
10/09/2007,15:52:00,38815,38835,38795,38825,111
10/09/2007,15:54:00,38820,38840,38805,38830,68
10/09/2007,15:56:00,38825,38835,38805,38830,48
10/09/2007,15:58:00,38830,38830,38785,38790,58
10/09/2007,16:00:00,38785,38790,38755,38770,92
10/09/2007,16:02:00,38775,38800,38770,38775,87
10/09/2007,16:04:00,38770,38825,38770,38810,91
10/09/2007,16:06:00,38810,38870,38810,38855,169
10/09/2007,16:08:00,38855,38860,38835,38835,53
10/09/2007,16:10:00,38835,38835,38805,38825,118
10/09/2007,16:12:00,38835,38835,38790,38795,67
10/09/2007,16:14:00,38795,38795,38775,38775,53
10/09/2007,16:16:00,38775,38790,38740,38790,122
10/09/2007,16:18:00,38790,38810,38785,38800,58
10/09/2007,16:20:00,38800,38835,38800,38820,100
10/09/2007,16:22:00,38815,38820,38795,38795,58
10/09/2007,16:24:00,38795,38845,38790,38810,78
10/09/2007,16:26:00,38815,38815,38790,38800,43
10/09/2007,16:28:00,38800,38800,38735,38735,117
10/09/2007,16:30:00,38735,38745,38720,38725,107
10/09/2007,16:32:00,38730,38755,38725,38725,104
10/09/2007,16:34:00,38720,38725,38700,38705,179
10/09/2007,16:36:00,38705,38710,38615,38635,257
10/09/2007,16:38:00,38640,38680,38635,38655,111
10/09/2007,16:40:00,38660,38685,38635,38635,84
10/09/2007,16:42:00,38635,38635,38575,38585,271
10/09/2007,16:44:00,38585,38615,38550,38550,114
10/09/2007,16:46:00,38545,38570,38515,38565,215
10/09/2007,16:48:00,38565,38590,38550,38570,90
10/09/2007,16:50:00,38570,38610,38555,38600,101
10/09/2007,16:52:00,38600,38620,38590,38590,97
10/09/2007,16:54:00,38575,38585,38545,38550,145
10/09/2007,16:56:00,38555,38600,38555,38580,92
10/09/2007,16:58:00,38580,38635,38555,38630,119
10/09/2007,17:00:00,38640,38655,38625,38655,92
10/09/2007,17:02:00,38655,38655,38600,38600,124
10/09/2007,17:04:00,38600,38645,38570,38645,139
10/09/2007,17:06:00,38645,38650,38625,38640,63
10/09/2007,17:08:00,38640,38640,38590,38595,57
10/09/2007,17:10:00,38595,38610,38545,38555,96
10/09/2007,17:12:00,38550,38550,38490,38490,167
10/09/2007,17:14:00,38495,38510,38465,38490,166
10/09/2007,17:16:00,38490,38500,38450,38470,178
10/09/2007,17:18:00,38475,38480,38415,38440,175
10/09/2007,17:20:00,38435,38455,38425,38430,142
10/09/2007,17:22:00,38430,38440,38410,38415,249
10/09/2007,17:24:00,38415,38455,38410,38455,263
10/09/2007,17:26:00,38450,38470,38410,38445,161
10/09/2007,17:28:00,38450,38460,38410,38450,197
10/09/2007,17:30:00,38450,38455,38425,38440,134
10/09/2007,17:32:00,38440,38440,38415,38415,53
10/09/2007,17:34:00,38420,38425,38395,38395,99
10/09/2007,17:36:00,38395,38400,38385,38390,78
10/09/2007,17:38:00,38390,38405,38390,38400,145
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/09/2007,15:03:00,39400,39440,39400,39440,48
06/09/2007,15:06:00,39440,39440,39400,39435,94
06/09/2007,15:09:00,39425,39445,39410,39430,112
06/09/2007,15:12:00,39420,39460,39415,39425,92
06/09/2007,15:15:00,39425,39460,39425,39445,53
06/09/2007,15:18:00,39455,39470,39430,39450,77
06/09/2007,15:21:00,39445,39450,39435,39440,27
06/09/2007,15:24:00,39440,39450,39435,39445,35
06/09/2007,15:27:00,39440,39450,39435,39440,31
06/09/2007,15:30:00,39435,39485,39430,39475,153
06/09/2007,15:33:00,39475,39480,39435,39445,110
06/09/2007,15:36:00,39450,39465,39405,39410,98
06/09/2007,15:39:00,39410,39415,39355,39370,120
06/09/2007,15:42:00,39365,39375,39345,39355,134
06/09/2007,15:45:00,39360,39360,39315,39355,114
06/09/2007,15:48:00,39350,39350,39320,39345,98
06/09/2007,15:51:00,39335,39345,39315,39325,92
06/09/2007,15:54:00,39320,39330,39290,39325,124
06/09/2007,15:57:00,39320,39360,39320,39345,121
06/09/2007,16:00:00,39355,39405,39330,39370,234
06/09/2007,16:03:00,39365,39370,39300,39330,123
06/09/2007,16:06:00,39330,39340,39290,39335,110
06/09/2007,16:09:00,39335,39360,39315,39355,70
06/09/2007,16:12:00,39370,39395,39340,39355,160
06/09/2007,16:15:00,39360,39360,39275,39290,199
06/09/2007,16:18:00,39290,39310,39275,39300,111
06/09/2007,16:21:00,39300,39305,39250,39270,171
06/09/2007,16:24:00,39275,39305,39270,39290,139
06/09/2007,16:27:00,39290,39305,39275,39280,102
06/09/2007,16:30:00,39280,39320,39260,39320,115
06/09/2007,16:33:00,39325,39340,39310,39330,97
06/09/2007,16:36:00,39330,39365,39325,39365,123
06/09/2007,16:39:00,39370,39435,39370,39430,162
06/09/2007,16:42:00,39435,39465,39415,39420,187
06/09/2007,16:45:00,39415,39450,39415,39425,70
06/09/2007,16:48:00,39425,39430,39395,39420,69
06/09/2007,16:51:00,39425,39470,39425,39450,119
06/09/2007,16:54:00,39450,39460,39430,39430,66
06/09/2007,16:57:00,39440,39465,39420,39420,108
06/09/2007,17:00:00,39420,39430,39375,39375,78
06/09/2007,17:03:00,39385,39405,39370,39405,150
06/09/2007,17:06:00,39405,39405,39360,39365,88
06/09/2007,17:09:00,39365,39385,39360,39375,80
06/09/2007,17:12:00,39380,39405,39375,39400,50
06/09/2007,17:15:00,39400,39400,39360,39395,111
06/09/2007,17:18:00,39395,39440,39385,39440,140
06/09/2007,17:21:00,39435,39465,39425,39465,99
06/09/2007,17:24:00,39465,39490,39450,39480,102
06/09/2007,17:27:00,39480,39490,39460,39485,142
06/09/2007,17:30:00,39495,39540,39495,39535,235
06/09/2007,17:33:00,39535,39540,39510,39525,109
06/09/2007,17:36:00,39525,39530,39505,39510,79
06/09/2007,17:39:00,39510,39515,39505,39515,38
07/09/2007,09:00:00,39325,39400,39320,39340,216
07/09/2007,09:03:00,39345,39355,39310,39315,268
07/09/2007,09:06:00,39320,39340,39310,39330,162
07/09/2007,09:09:00,39330,39355,39315,39345,130
07/09/2007,09:12:00,39345,39365,39320,39365,118
07/09/2007,09:15:00,39365,39375,39345,39345,101
07/09/2007,09:18:00,39340,39360,39335,39360,54
07/09/2007,09:21:00,39360,39405,39360,39405,87
07/09/2007,09:24:00,39405,39465,39405,39460,141
07/09/2007,09:27:00,39455,39460,39420,39425,84
07/09/2007,09:30:00,39425,39430,39400,39415,98
07/09/2007,09:33:00,39405,39420,39385,39390,81
07/09/2007,09:36:00,39390,39420,39385,39415,53
07/09/2007,09:39:00,39420,39465,39415,39440,96
07/09/2007,09:42:00,39445,39455,39445,39455,71
07/09/2007,09:45:00,39455,39470,39440,39460,81
07/09/2007,09:48:00,39465,39520,39460,39490,211
07/09/2007,09:51:00,39490,39505,39475,39500,140
07/09/2007,09:54:00,39495,39525,39485,39525,89
07/09/2007,09:57:00,39530,39545,39475,39475,143
07/09/2007,10:00:00,39475,39520,39475,39515,77
07/09/2007,10:03:00,39515,39560,39505,39550,97
07/09/2007,10:06:00,39545,39555,39500,39505,66
07/09/2007,10:09:00,39515,39540,39515,39520,51
07/09/2007,10:12:00,39520,39525,39510,39510,21
07/09/2007,10:15:00,39510,39510,39480,39490,77
07/09/2007,10:18:00,39495,39495,39430,39440,131
07/09/2007,10:21:00,39440,39445,39420,39435,51
07/09/2007,10:24:00,39430,39445,39430,39440,22
07/09/2007,10:27:00,39440,39450,39425,39425,44
07/09/2007,10:30:00,39425,39425,39360,39395,170
07/09/2007,10:33:00,39395,39395,39345,39350,53
07/09/2007,10:36:00,39355,39365,39320,39330,73
07/09/2007,10:39:00,39325,39335,39295,39315,103
07/09/2007,10:42:00,39320,39320,39260,39265,140
07/09/2007,10:45:00,39270,39280,39260,39275,120
07/09/2007,10:48:00,39280,39290,39265,39280,111
07/09/2007,10:51:00,39280,39300,39275,39295,115
07/09/2007,10:54:00,39300,39310,39290,39295,97
07/09/2007,10:57:00,39290,39300,39245,39245,133
07/09/2007,11:00:00,39245,39250,39205,39245,182
07/09/2007,11:03:00,39250,39260,39245,39260,44
07/09/2007,11:06:00,39260,39265,39240,39245,56
07/09/2007,11:09:00,39250,39275,39240,39270,88
07/09/2007,11:12:00,39265,39300,39260,39295,105
07/09/2007,11:15:00,39290,39345,39290,39330,90
07/09/2007,11:18:00,39325,39330,39285,39285,40
07/09/2007,11:21:00,39280,39280,39210,39220,161
07/09/2007,11:24:00,39220,39245,39210,39220,84
07/09/2007,11:27:00,39220,39230,39210,39215,43
07/09/2007,11:30:00,39210,39215,39165,39175,143
07/09/2007,11:33:00,39170,39175,39115,39135,161
07/09/2007,11:36:00,39130,39135,39095,39110,155
07/09/2007,11:39:00,39115,39135,39105,39110,93
07/09/2007,11:42:00,39115,39115,39085,39110,151
07/09/2007,11:45:00,39110,39170,39105,39165,96
07/09/2007,11:48:00,39165,39180,39160,39170,72
07/09/2007,11:51:00,39175,39180,39125,39135,71
07/09/2007,11:54:00,39140,39175,39140,39160,42
07/09/2007,11:57:00,39150,39190,39150,39185,66
07/09/2007,12:00:00,39175,39175,39150,39170,67
07/09/2007,12:03:00,39175,39220,39175,39220,66
07/09/2007,12:06:00,39220,39220,39180,39190,94
07/09/2007,12:09:00,39190,39190,39165,39165,42
07/09/2007,12:12:00,39160,39170,39140,39140,59
07/09/2007,12:15:00,39150,39155,39140,39155,44
07/09/2007,12:18:00,39165,39170,39120,39135,64
07/09/2007,12:21:00,39130,39155,39130,39150,54
07/09/2007,12:24:00,39150,39185,39150,39170,74
07/09/2007,12:27:00,39170,39170,39140,39155,47
07/09/2007,12:30:00,39155,39180,39155,39170,15
07/09/2007,12:33:00,39175,39185,39170,39175,41
07/09/2007,12:36:00,39180,39200,39180,39180,24
07/09/2007,12:39:00,39175,39200,39165,39185,30
07/09/2007,12:42:00,39190,39195,39185,39185,14
07/09/2007,12:45:00,39190,39190,39180,39185,14
07/09/2007,12:48:00,39185,39195,39165,39165,29
07/09/2007,12:51:00,39165,39175,39155,39160,32
07/09/2007,12:54:00,39170,39170,39150,39155,33
07/09/2007,12:57:00,39160,39170,39155,39160,32
07/09/2007,13:00:00,39170,39170,39140,39140,30
07/09/2007,13:03:00,39145,39175,39145,39170,34
07/09/2007,13:06:00,39165,39170,39155,39155,11
07/09/2007,13:09:00,39160,39160,39160,39160,1
07/09/2007,13:12:00,39165,39175,39165,39170,6
07/09/2007,13:15:00,39160,39175,39160,39175,14
07/09/2007,13:18:00,39175,39195,39175,39175,26
07/09/2007,13:21:00,39180,39180,39165,39165,27
07/09/2007,13:24:00,39170,39170,39160,39160,8
07/09/2007,13:27:00,39165,39165,39160,39160,8
07/09/2007,13:30:00,39160,39175,39155,39175,28
07/09/2007,13:33:00,39175,39180,39175,39180,15
07/09/2007,13:36:00,39175,39175,39165,39170,14
07/09/2007,13:39:00,39165,39170,39165,39165,6
07/09/2007,13:42:00,39160,39170,39160,39170,10
07/09/2007,13:45:00,39175,39175,39165,39165,8
07/09/2007,13:51:00,39165,39175,39165,39175,9
07/09/2007,13:54:00,39180,39190,39175,39190,26
07/09/2007,13:57:00,39190,39245,39190,39235,97
07/09/2007,14:00:00,39235,39255,39215,39235,74
07/09/2007,14:03:00,39235,39245,39225,39230,65
07/09/2007,14:06:00,39235,39245,39225,39230,28
07/09/2007,14:09:00,39235,39245,39235,39240,27
07/09/2007,14:12:00,39240,39250,39235,39235,24
07/09/2007,14:15:00,39235,39235,39215,39215,37
07/09/2007,14:18:00,39210,39210,39150,39150,68
07/09/2007,14:21:00,39160,39170,39150,39165,78
07/09/2007,14:24:00,39165,39165,39130,39150,53
07/09/2007,14:27:00,39150,39165,39130,39140,143
07/09/2007,14:30:00,39155,39155,38815,38930,1064
07/09/2007,14:33:00,38940,38985,38905,38910,445
07/09/2007,14:36:00,38910,38940,38890,38910,358
07/09/2007,14:39:00,38905,38925,38860,38910,388
07/09/2007,14:42:00,38910,38910,38775,38820,497
07/09/2007,14:45:00,38820,38840,38790,38830,285
07/09/2007,14:48:00,38830,38890,38830,38880,242
07/09/2007,14:51:00,38880,38915,38870,38875,200
07/09/2007,14:54:00,38870,38880,38840,38855,165
07/09/2007,14:57:00,38870,38900,38860,38860,72
07/09/2007,15:00:00,38860,38865,38820,38840,190
07/09/2007,15:03:00,38840,38880,38835,38840,93
07/09/2007,15:06:00,38830,38860,38830,38855,59
07/09/2007,15:09:00,38855,38860,38780,38780,227
07/09/2007,15:12:00,38775,38780,38735,38750,379
07/09/2007,15:15:00,38750,38800,38745,38770,229
07/09/2007,15:18:00,38775,38805,38740,38795,201
07/09/2007,15:21:00,38800,38805,38740,38750,222
07/09/2007,15:24:00,38750,38780,38730,38775,190
07/09/2007,15:27:00,38775,38820,38775,38810,325
07/09/2007,15:30:00,38810,38840,38720,38720,173
07/09/2007,15:33:00,38720,38755,38695,38740,342
07/09/2007,15:36:00,38740,38765,38715,38720,207
07/09/2007,15:39:00,38715,38730,38665,38695,362
07/09/2007,15:42:00,38700,38850,38700,38840,283
07/09/2007,15:45:00,38835,38840,38790,38825,232
07/09/2007,15:48:00,38830,38845,38795,38835,174
07/09/2007,15:51:00,38835,38850,38810,38840,158
07/09/2007,15:54:00,38840,38850,38805,38835,164
07/09/2007,15:57:00,38840,38850,38825,38825,109
07/09/2007,16:00:00,38825,38855,38810,38820,135
07/09/2007,16:03:00,38825,38915,38815,38880,262
07/09/2007,16:06:00,38870,38880,38825,38835,175
07/09/2007,16:09:00,38835,38850,38805,38815,151
07/09/2007,16:12:00,38815,38820,38785,38815,124
07/09/2007,16:15:00,38815,38825,38795,38810,147
07/09/2007,16:18:00,38805,38835,38800,38825,105
07/09/2007,16:21:00,38825,38840,38810,38815,104
07/09/2007,16:24:00,38810,38850,38795,38805,144
07/09/2007,16:27:00,38810,38840,38795,38805,154
07/09/2007,16:30:00,38805,38815,38745,38745,221
07/09/2007,16:33:00,38745,38750,38680,38685,253
07/09/2007,16:36:00,38700,38730,38680,38725,210
07/09/2007,16:39:00,38725,38765,38700,38760,286
07/09/2007,16:42:00,38760,38785,38725,38755,210
07/09/2007,16:45:00,38755,38770,38700,38730,124
07/09/2007,16:48:00,38715,38730,38665,38665,201
07/09/2007,16:51:00,38665,38695,38635,38655,290
07/09/2007,16:54:00,38660,38680,38625,38665,261
07/09/2007,16:57:00,38675,38700,38665,38685,88
07/09/2007,17:00:00,38690,38715,38690,38695,128
07/09/2007,17:03:00,38690,38710,38670,38705,173
07/09/2007,17:06:00,38710,38710,38655,38675,160
07/09/2007,17:09:00,38675,38680,38630,38635,75
07/09/2007,17:12:00,38635,38645,38600,38620,247
07/09/2007,17:15:00,38625,38650,38615,38635,143
07/09/2007,17:18:00,38630,38640,38610,38620,177
07/09/2007,17:21:00,38625,38625,38575,38580,195
07/09/2007,17:24:00,38585,38590,38550,38550,323
07/09/2007,17:27:00,38555,38565,38510,38560,350
07/09/2007,17:30:00,38560,38575,38545,38555,178
07/09/2007,17:33:00,38560,38620,38550,38615,139
07/09/2007,17:36:00,38620,38650,38620,38640,111
07/09/2007,17:39:00,38645,38670,38630,38665,74
10/09/2007,09:00:00,38640,38720,38605,38710,248
10/09/2007,09:03:00,38710,38715,38685,38695,183
10/09/2007,09:06:00,38690,38765,38690,38760,231
10/09/2007,09:09:00,38760,38780,38745,38780,99
10/09/2007,09:12:00,38780,38780,38725,38725,81
10/09/2007,09:15:00,38730,38730,38665,38665,124
10/09/2007,09:18:00,38665,38665,38590,38600,271
10/09/2007,09:21:00,38600,38605,38490,38500,363
10/09/2007,09:24:00,38495,38510,38390,38395,387
10/09/2007,09:27:00,38400,38420,38385,38420,237
10/09/2007,09:30:00,38420,38420,38360,38405,240
10/09/2007,09:33:00,38405,38405,38355,38365,250
10/09/2007,09:36:00,38360,38360,38300,38350,405
10/09/2007,09:39:00,38355,38405,38355,38405,195
10/09/2007,09:42:00,38400,38450,38400,38425,193
10/09/2007,09:45:00,38425,38470,38405,38460,160
10/09/2007,09:48:00,38460,38505,38460,38480,176
10/09/2007,09:51:00,38480,38525,38470,38525,232
10/09/2007,09:54:00,38520,38525,38480,38480,139
10/09/2007,09:57:00,38480,38485,38420,38420,187
10/09/2007,10:00:00,38420,38485,38420,38450,131
10/09/2007,10:03:00,38445,38515,38445,38495,193
10/09/2007,10:06:00,38495,38540,38485,38535,123
10/09/2007,10:09:00,38540,38570,38515,38570,169
10/09/2007,10:12:00,38575,38585,38565,38580,91
10/09/2007,10:15:00,38585,38605,38580,38605,160
10/09/2007,10:18:00,38600,38625,38585,38610,108
10/09/2007,10:21:00,38605,38625,38605,38605,51
10/09/2007,10:24:00,38600,38640,38600,38635,118
10/09/2007,10:27:00,38635,38635,38620,38620,50
10/09/2007,10:30:00,38625,38690,38620,38670,209
10/09/2007,10:33:00,38670,38685,38615,38625,153
10/09/2007,10:36:00,38630,38670,38625,38670,71
10/09/2007,10:39:00,38675,38735,38675,38730,175
10/09/2007,10:42:00,38720,38765,38710,38730,133
10/09/2007,10:45:00,38730,38750,38725,38725,168
10/09/2007,10:48:00,38725,38735,38690,38690,112
10/09/2007,10:51:00,38690,38700,38670,38700,73
10/09/2007,10:54:00,38700,38700,38675,38675,36
10/09/2007,10:57:00,38670,38700,38665,38690,50
10/09/2007,11:00:00,38700,38725,38700,38710,56
10/09/2007,11:03:00,38705,38730,38700,38705,63
10/09/2007,11:06:00,38705,38715,38700,38710,40
10/09/2007,11:09:00,38715,38730,38705,38715,71
10/09/2007,11:12:00,38710,38720,38700,38715,86
10/09/2007,11:15:00,38720,38720,38685,38710,80
10/09/2007,11:18:00,38710,38710,38685,38685,56
10/09/2007,11:21:00,38685,38700,38685,38695,31
10/09/2007,11:24:00,38700,38700,38635,38645,105
10/09/2007,11:27:00,38645,38650,38635,38635,55
10/09/2007,11:30:00,38635,38640,38595,38615,193
10/09/2007,11:33:00,38615,38660,38615,38660,99
10/09/2007,11:36:00,38660,38670,38650,38660,89
10/09/2007,11:39:00,38665,38675,38650,38675,36
10/09/2007,11:42:00,38675,38750,38675,38740,137
10/09/2007,11:45:00,38750,38770,38745,38755,125
10/09/2007,11:48:00,38755,38755,38725,38725,33
10/09/2007,11:51:00,38725,38740,38680,38685,94
10/09/2007,11:54:00,38685,38685,38655,38665,109
10/09/2007,11:57:00,38665,38680,38645,38675,97
10/09/2007,12:00:00,38675,38685,38635,38655,68
10/09/2007,12:03:00,38650,38655,38615,38655,111
10/09/2007,12:06:00,38645,38655,38630,38650,43
10/09/2007,12:09:00,38655,38680,38655,38670,40
10/09/2007,12:12:00,38675,38690,38670,38685,34
10/09/2007,12:15:00,38680,38680,38655,38655,41
10/09/2007,12:18:00,38650,38650,38610,38620,63
10/09/2007,12:21:00,38615,38645,38600,38635,87
10/09/2007,12:24:00,38635,38640,38615,38620,40
10/09/2007,12:27:00,38610,38610,38550,38550,203
10/09/2007,12:30:00,38555,38605,38550,38590,103
10/09/2007,12:33:00,38595,38595,38570,38580,28
10/09/2007,12:36:00,38585,38630,38585,38625,87
10/09/2007,12:39:00,38630,38635,38625,38635,45
10/09/2007,12:42:00,38630,38635,38615,38615,45
10/09/2007,12:45:00,38620,38630,38615,38620,23
10/09/2007,12:48:00,38620,38625,38605,38625,15
10/09/2007,12:51:00,38630,38675,38630,38670,65
10/09/2007,12:54:00,38665,38700,38665,38690,52
10/09/2007,12:57:00,38685,38740,38675,38740,89
10/09/2007,13:00:00,38740,38780,38735,38765,183
10/09/2007,13:03:00,38765,38780,38745,38760,118
10/09/2007,13:06:00,38770,38775,38755,38760,31
10/09/2007,13:09:00,38760,38780,38745,38745,88
10/09/2007,13:12:00,38745,38755,38715,38730,91
10/09/2007,13:15:00,38720,38745,38710,38735,55
10/09/2007,13:18:00,38750,38755,38745,38750,36
10/09/2007,13:21:00,38750,38750,38740,38740,10
10/09/2007,13:24:00,38740,38740,38720,38720,37
10/09/2007,13:27:00,38725,38745,38725,38730,15
10/09/2007,13:30:00,38735,38735,38720,38720,29
10/09/2007,13:33:00,38730,38750,38720,38750,17
10/09/2007,13:36:00,38745,38780,38745,38780,48
10/09/2007,13:39:00,38780,38805,38750,38765,153
10/09/2007,13:42:00,38760,38775,38760,38775,8
10/09/2007,13:45:00,38770,38775,38750,38760,15
10/09/2007,13:48:00,38760,38765,38760,38765,9
10/09/2007,13:51:00,38765,38765,38720,38745,102
10/09/2007,13:54:00,38740,38740,38725,38730,17
10/09/2007,13:57:00,38725,38730,38710,38730,33
10/09/2007,14:00:00,38725,38735,38710,38715,39
10/09/2007,14:03:00,38720,38725,38715,38725,8
10/09/2007,14:06:00,38715,38745,38715,38730,48
10/09/2007,14:09:00,38735,38745,38735,38745,18
10/09/2007,14:12:00,38735,38745,38725,38735,17
10/09/2007,14:15:00,38725,38730,38690,38700,88
10/09/2007,14:18:00,38700,38730,38700,38730,57
10/09/2007,14:21:00,38730,38770,38730,38755,45
10/09/2007,14:24:00,38760,38785,38750,38780,44
10/09/2007,14:27:00,38775,38780,38745,38770,24
10/09/2007,14:30:00,38770,38810,38765,38805,105
10/09/2007,14:33:00,38810,38820,38795,38810,50
10/09/2007,14:36:00,38805,38805,38790,38790,27
10/09/2007,14:39:00,38790,38810,38790,38810,28
10/09/2007,14:42:00,38810,38875,38810,38850,187
10/09/2007,14:45:00,38855,38855,38820,38825,88
10/09/2007,14:48:00,38820,38875,38815,38855,108
10/09/2007,14:51:00,38860,38870,38855,38870,56
10/09/2007,14:54:00,38860,38865,38850,38855,31
10/09/2007,14:57:00,38860,38885,38860,38885,161
10/09/2007,15:00:00,38880,38950,38880,38925,193
10/09/2007,15:03:00,38920,38970,38920,38955,259
10/09/2007,15:06:00,38950,38980,38945,38960,176
10/09/2007,15:09:00,38960,38960,38925,38935,99
10/09/2007,15:12:00,38940,38940,38900,38920,180
10/09/2007,15:15:00,38920,38920,38915,38915,27
10/09/2007,15:18:00,38915,38925,38895,38905,51
10/09/2007,15:21:00,38910,38915,38855,38885,99
10/09/2007,15:24:00,38885,38905,38875,38905,66
10/09/2007,15:27:00,38905,38915,38895,38895,22
10/09/2007,15:30:00,38900,38900,38875,38900,63
10/09/2007,15:33:00,38900,38935,38895,38895,106
10/09/2007,15:36:00,38890,38890,38860,38865,140
10/09/2007,15:39:00,38865,38890,38860,38875,83
10/09/2007,15:42:00,38870,38870,38860,38860,80
10/09/2007,15:45:00,38860,38875,38815,38850,181
10/09/2007,15:48:00,38850,38870,38835,38845,96
10/09/2007,15:51:00,38845,38845,38795,38825,144
10/09/2007,15:54:00,38820,38840,38805,38825,90
10/09/2007,15:57:00,38820,38830,38785,38790,84
10/09/2007,16:00:00,38785,38800,38755,38785,147
10/09/2007,16:03:00,38790,38825,38770,38810,123
10/09/2007,16:06:00,38810,38870,38810,38845,201
10/09/2007,16:09:00,38850,38855,38805,38825,139
10/09/2007,16:12:00,38835,38835,38780,38785,100
10/09/2007,16:15:00,38790,38795,38740,38790,142
10/09/2007,16:18:00,38790,38835,38785,38830,120
10/09/2007,16:21:00,38830,38835,38795,38795,96
10/09/2007,16:24:00,38795,38845,38790,38805,91
10/09/2007,16:27:00,38810,38815,38735,38735,147
10/09/2007,16:30:00,38735,38755,38720,38755,170
10/09/2007,16:33:00,38750,38755,38700,38705,220
10/09/2007,16:36:00,38705,38710,38615,38665,314
10/09/2007,16:39:00,38665,38685,38635,38635,138
10/09/2007,16:42:00,38635,38635,38575,38585,325
10/09/2007,16:45:00,38580,38600,38515,38565,275
10/09/2007,16:48:00,38565,38590,38550,38565,114
10/09/2007,16:51:00,38570,38620,38570,38590,174
10/09/2007,16:54:00,38575,38600,38545,38600,195
10/09/2007,16:57:00,38600,38635,38555,38630,161
10/09/2007,17:00:00,38640,38655,38605,38605,154
10/09/2007,17:03:00,38605,38645,38570,38645,201
10/09/2007,17:06:00,38645,38650,38615,38615,85
10/09/2007,17:09:00,38615,38630,38545,38555,131
10/09/2007,17:12:00,38550,38550,38465,38475,244
10/09/2007,17:15:00,38470,38505,38450,38470,267
10/09/2007,17:18:00,38475,38480,38415,38445,241
10/09/2007,17:21:00,38440,38455,38410,38415,325
10/09/2007,17:24:00,38415,38470,38410,38420,343
10/09/2007,17:27:00,38420,38460,38410,38450,278
10/09/2007,17:30:00,38450,38455,38425,38430,151
10/09/2007,17:33:00,38430,38430,38395,38395,135
10/09/2007,17:36:00,38395,38405,38385,38395,149
10/09/2007,17:39:00,38395,38400,38390,38400,74
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/09/2007,14:10:00,39195,39220,39180,39220,37
06/09/2007,14:15:00,39220,39245,39210,39240,118
06/09/2007,14:20:00,39235,39245,39210,39210,130
06/09/2007,14:25:00,39210,39250,39200,39250,93
06/09/2007,14:30:00,39260,39370,39245,39365,394
06/09/2007,14:35:00,39355,39370,39300,39340,296
06/09/2007,14:40:00,39335,39335,39275,39315,223
06/09/2007,14:45:00,39310,39335,39290,39320,137
06/09/2007,14:50:00,39320,39370,39305,39320,274
06/09/2007,14:55:00,39325,39385,39315,39380,280
06/09/2007,15:00:00,39380,39420,39365,39400,238
06/09/2007,15:05:00,39400,39440,39400,39430,173
06/09/2007,15:10:00,39430,39460,39415,39425,173
06/09/2007,15:15:00,39425,39470,39425,39440,114
06/09/2007,15:20:00,39435,39455,39430,39445,48
06/09/2007,15:25:00,39440,39450,39435,39440,61
06/09/2007,15:30:00,39435,39485,39430,39450,240
06/09/2007,15:35:00,39455,39465,39405,39410,153
06/09/2007,15:40:00,39405,39405,39345,39355,222
06/09/2007,15:45:00,39360,39360,39315,39330,193
06/09/2007,15:50:00,39325,39345,39300,39310,159
06/09/2007,15:55:00,39310,39360,39290,39345,197
06/09/2007,16:00:00,39355,39405,39305,39310,302
06/09/2007,16:05:00,39310,39340,39290,39320,189
06/09/2007,16:10:00,39330,39395,39330,39355,206
06/09/2007,16:15:00,39360,39360,39275,39290,274
06/09/2007,16:20:00,39290,39310,39250,39285,267
06/09/2007,16:25:00,39290,39305,39275,39280,181
06/09/2007,16:30:00,39280,39335,39260,39335,183
06/09/2007,16:35:00,39340,39410,39325,39400,232
06/09/2007,16:40:00,39400,39465,39390,39420,269
06/09/2007,16:45:00,39415,39450,39405,39410,110
06/09/2007,16:50:00,39410,39470,39395,39440,165
06/09/2007,16:55:00,39440,39465,39420,39420,157
06/09/2007,17:00:00,39420,39430,39370,39390,195
06/09/2007,17:05:00,39390,39405,39360,39370,151
06/09/2007,17:10:00,39365,39405,39365,39400,100
06/09/2007,17:15:00,39400,39410,39360,39410,214
06/09/2007,17:20:00,39415,39465,39405,39450,157
06/09/2007,17:25:00,39460,39490,39455,39485,223
06/09/2007,17:30:00,39495,39540,39495,39510,295
06/09/2007,17:35:00,39510,39530,39505,39515,166
07/09/2007,09:00:00,39325,39400,39320,39320,389
07/09/2007,09:05:00,39325,39340,39310,39340,301
07/09/2007,09:10:00,39340,39365,39320,39365,204
07/09/2007,09:15:00,39365,39375,39335,39360,143
07/09/2007,09:20:00,39355,39440,39350,39440,135
07/09/2007,09:25:00,39440,39465,39420,39425,189
07/09/2007,09:30:00,39425,39430,39395,39395,151
07/09/2007,09:35:00,39395,39465,39385,39455,124
07/09/2007,09:40:00,39450,39465,39440,39455,124
07/09/2007,09:45:00,39455,39520,39440,39500,265
07/09/2007,09:50:00,39500,39505,39475,39500,193
07/09/2007,09:55:00,39500,39545,39475,39475,206
07/09/2007,10:00:00,39475,39530,39475,39530,102
07/09/2007,10:05:00,39530,39560,39500,39505,138
07/09/2007,10:10:00,39515,39540,39510,39510,72
07/09/2007,10:15:00,39510,39510,39435,39440,179
07/09/2007,10:20:00,39445,39445,39420,39435,83
07/09/2007,10:25:00,39445,39450,39425,39425,63
07/09/2007,10:30:00,39425,39425,39360,39385,189
07/09/2007,10:35:00,39385,39385,39295,39300,165
07/09/2007,10:40:00,39300,39325,39260,39265,185
07/09/2007,10:45:00,39270,39285,39260,39280,164
07/09/2007,10:50:00,39270,39300,39270,39295,198
07/09/2007,10:55:00,39290,39310,39245,39245,214
07/09/2007,11:00:00,39245,39260,39205,39255,211
07/09/2007,11:05:00,39255,39265,39240,39260,95
07/09/2007,11:10:00,39260,39300,39240,39295,169
07/09/2007,11:15:00,39290,39345,39290,39295,124
07/09/2007,11:20:00,39295,39295,39210,39220,193
07/09/2007,11:25:00,39225,39245,39210,39215,101
07/09/2007,11:30:00,39210,39215,39135,39135,232
07/09/2007,11:35:00,39130,39135,39095,39110,267
07/09/2007,11:40:00,39115,39135,39085,39110,204
07/09/2007,11:45:00,39110,39180,39105,39175,139
07/09/2007,11:50:00,39175,39180,39125,39170,130
07/09/2007,11:55:00,39165,39190,39150,39185,78
07/09/2007,12:00:00,39175,39190,39150,39190,96
07/09/2007,12:05:00,39195,39220,39175,39185,142
07/09/2007,12:10:00,39185,39185,39140,39140,90
07/09/2007,12:15:00,39150,39170,39140,39150,63
07/09/2007,12:20:00,39140,39170,39120,39165,136
07/09/2007,12:25:00,39165,39185,39140,39155,84
07/09/2007,12:30:00,39155,39185,39155,39170,54
07/09/2007,12:35:00,39170,39200,39165,39165,32
07/09/2007,12:40:00,39175,39200,39175,39185,38
07/09/2007,12:45:00,39190,39195,39180,39185,23
07/09/2007,12:50:00,39185,39185,39155,39160,58
07/09/2007,12:55:00,39160,39170,39150,39160,59
07/09/2007,13:00:00,39170,39175,39140,39175,59
07/09/2007,13:05:00,39170,39170,39155,39155,16
07/09/2007,13:10:00,39160,39175,39160,39170,7
07/09/2007,13:15:00,39160,39195,39160,39185,31
07/09/2007,13:20:00,39185,39185,39165,39170,38
07/09/2007,13:25:00,39170,39170,39160,39160,14
07/09/2007,13:30:00,39160,39180,39155,39180,32
07/09/2007,13:35:00,39175,39180,39165,39165,31
07/09/2007,13:40:00,39160,39170,39160,39170,10
07/09/2007,13:45:00,39175,39175,39165,39165,8
07/09/2007,13:50:00,39165,39180,39165,39180,13
07/09/2007,13:55:00,39185,39245,39175,39235,119
07/09/2007,14:00:00,39235,39255,39215,39245,85
07/09/2007,14:05:00,39240,39245,39225,39240,92
07/09/2007,14:10:00,39240,39250,39235,39235,41
07/09/2007,14:15:00,39235,39235,39175,39175,87
07/09/2007,14:20:00,39175,39175,39150,39160,101
07/09/2007,14:25:00,39155,39165,39130,39140,191
07/09/2007,14:30:00,39155,39155,38815,38945,1341
07/09/2007,14:35:00,38960,38960,38870,38870,646
07/09/2007,14:40:00,38875,38925,38775,38820,765
07/09/2007,14:45:00,38820,38890,38790,38865,464
07/09/2007,14:50:00,38860,38915,38850,38850,336
07/09/2007,14:55:00,38845,38900,38840,38860,164
07/09/2007,15:00:00,38860,38880,38820,38875,256
07/09/2007,15:05:00,38870,38870,38820,38825,143
07/09/2007,15:10:00,38825,38835,38735,38750,549
07/09/2007,15:15:00,38750,38805,38740,38800,386
07/09/2007,15:20:00,38790,38805,38740,38765,317
07/09/2007,15:25:00,38765,38820,38730,38810,464
07/09/2007,15:30:00,38810,38840,38695,38745,431
07/09/2007,15:35:00,38745,38765,38680,38700,444
07/09/2007,15:40:00,38700,38850,38665,38840,492
07/09/2007,15:45:00,38835,38840,38790,38820,357
07/09/2007,15:50:00,38825,38850,38810,38815,248
07/09/2007,15:55:00,38810,38850,38805,38825,232
07/09/2007,16:00:00,38825,38860,38810,38855,274
07/09/2007,16:05:00,38855,38915,38810,38820,328
07/09/2007,16:10:00,38820,38850,38785,38815,245
07/09/2007,16:15:00,38815,38825,38795,38810,207
07/09/2007,16:20:00,38815,38845,38810,38830,178
07/09/2007,16:25:00,38835,38850,38795,38805,269
07/09/2007,16:30:00,38805,38815,38700,38700,365
07/09/2007,16:35:00,38700,38730,38680,38710,427
07/09/2007,16:40:00,38710,38785,38700,38755,388
07/09/2007,16:45:00,38755,38770,38665,38675,257
07/09/2007,16:50:00,38675,38700,38625,38655,484
07/09/2007,16:55:00,38650,38700,38645,38685,223
07/09/2007,17:00:00,38690,38715,38670,38700,271
07/09/2007,17:05:00,38710,38710,38655,38680,211
07/09/2007,17:10:00,38670,38675,38600,38620,301
07/09/2007,17:15:00,38625,38650,38610,38625,241
07/09/2007,17:20:00,38625,38630,38560,38570,437
07/09/2007,17:25:00,38580,38585,38510,38560,510
07/09/2007,17:30:00,38560,38580,38545,38575,267
07/09/2007,17:35:00,38575,38670,38575,38665,235
10/09/2007,09:00:00,38640,38720,38605,38695,374
10/09/2007,09:05:00,38695,38765,38685,38750,312
10/09/2007,09:10:00,38750,38780,38725,38725,156
10/09/2007,09:15:00,38730,38730,38605,38610,317
10/09/2007,09:20:00,38605,38615,38450,38455,595
10/09/2007,09:25:00,38455,38455,38385,38420,470
10/09/2007,09:30:00,38420,38420,38355,38385,409
10/09/2007,09:35:00,38395,38395,38300,38355,575
10/09/2007,09:40:00,38355,38450,38355,38425,299
10/09/2007,09:45:00,38425,38505,38405,38490,307
10/09/2007,09:50:00,38495,38525,38470,38520,313
10/09/2007,09:55:00,38515,38520,38420,38420,274
10/09/2007,10:00:00,38420,38510,38420,38505,246
10/09/2007,10:05:00,38505,38545,38485,38545,274
10/09/2007,10:10:00,38540,38585,38540,38580,187
10/09/2007,10:15:00,38585,38625,38580,38610,213
10/09/2007,10:20:00,38610,38625,38600,38600,140
10/09/2007,10:25:00,38600,38640,38600,38620,134
10/09/2007,10:30:00,38625,38690,38620,38650,317
10/09/2007,10:35:00,38650,38690,38615,38690,152
10/09/2007,10:40:00,38690,38765,38690,38730,272
10/09/2007,10:45:00,38730,38750,38700,38730,225
10/09/2007,10:50:00,38725,38735,38670,38695,138
10/09/2007,10:55:00,38695,38700,38665,38690,76
10/09/2007,11:00:00,38700,38730,38700,38715,79
10/09/2007,11:05:00,38715,38730,38700,38730,100
10/09/2007,11:10:00,38730,38730,38700,38715,137
10/09/2007,11:15:00,38720,38720,38685,38690,120
10/09/2007,11:20:00,38690,38700,38675,38680,65
10/09/2007,11:25:00,38680,38680,38635,38635,142
10/09/2007,11:30:00,38635,38640,38595,38640,249
10/09/2007,11:35:00,38640,38670,38640,38660,146
10/09/2007,11:40:00,38660,38750,38655,38740,159
10/09/2007,11:45:00,38750,38770,38735,38735,143
10/09/2007,11:50:00,38740,38745,38665,38680,176
10/09/2007,11:55:00,38680,38685,38645,38675,139
10/09/2007,12:00:00,38675,38685,38615,38625,124
10/09/2007,12:05:00,38620,38675,38620,38675,125
10/09/2007,12:10:00,38675,38690,38670,38685,47
10/09/2007,12:15:00,38680,38680,38620,38620,89
10/09/2007,12:20:00,38615,38645,38600,38625,120
10/09/2007,12:25:00,38630,38640,38550,38550,225
10/09/2007,12:30:00,38555,38605,38550,38575,129
10/09/2007,12:35:00,38580,38635,38580,38625,108
10/09/2007,12:40:00,38625,38635,38615,38615,71
10/09/2007,12:45:00,38620,38630,38605,38605,29
10/09/2007,12:50:00,38605,38680,38605,38680,85
10/09/2007,12:55:00,38670,38740,38670,38740,130
10/09/2007,13:00:00,38740,38780,38735,38760,229
10/09/2007,13:05:00,38765,38780,38755,38775,131
10/09/2007,13:10:00,38775,38780,38715,38730,151
10/09/2007,13:15:00,38720,38755,38710,38745,82
10/09/2007,13:20:00,38750,38750,38735,38735,22
10/09/2007,13:25:00,38735,38745,38720,38730,49
10/09/2007,13:30:00,38735,38735,38720,38730,40
10/09/2007,13:35:00,38735,38805,38735,38795,144
10/09/2007,13:40:00,38800,38800,38750,38775,71
10/09/2007,13:45:00,38770,38775,38750,38765,24
10/09/2007,13:50:00,38765,38765,38720,38735,113
10/09/2007,13:55:00,38725,38730,38710,38730,39
10/09/2007,14:00:00,38725,38735,38710,38715,46
10/09/2007,14:05:00,38725,38745,38715,38745,60
10/09/2007,14:10:00,38740,38745,38725,38735,24
10/09/2007,14:15:00,38725,38730,38690,38725,131
10/09/2007,14:20:00,38725,38770,38710,38750,64
10/09/2007,14:25:00,38750,38785,38745,38770,63
10/09/2007,14:30:00,38770,38810,38765,38810,133
10/09/2007,14:35:00,38810,38820,38790,38800,54
10/09/2007,14:40:00,38795,38875,38795,38850,210
10/09/2007,14:45:00,38855,38855,38815,38845,132
10/09/2007,14:50:00,38845,38875,38845,38855,135
10/09/2007,14:55:00,38860,38885,38850,38885,177
10/09/2007,15:00:00,38880,38960,38880,38960,337
10/09/2007,15:05:00,38960,38980,38940,38945,330
10/09/2007,15:10:00,38940,38950,38900,38920,240
10/09/2007,15:15:00,38920,38925,38895,38900,69
10/09/2007,15:20:00,38895,38915,38855,38890,132
10/09/2007,15:25:00,38890,38915,38885,38895,64
10/09/2007,15:30:00,38900,38935,38875,38915,141
10/09/2007,15:35:00,38910,38910,38860,38870,183
10/09/2007,15:40:00,38870,38890,38860,38860,148
10/09/2007,15:45:00,38860,38875,38815,38870,234
10/09/2007,15:50:00,38865,38865,38795,38820,212
10/09/2007,15:55:00,38820,38840,38785,38790,149
10/09/2007,16:00:00,38785,38800,38755,38800,217
10/09/2007,16:05:00,38795,38870,38790,38835,275
10/09/2007,16:10:00,38835,38835,38780,38785,218
10/09/2007,16:15:00,38790,38810,38740,38800,200
10/09/2007,16:20:00,38800,38840,38790,38840,196
10/09/2007,16:25:00,38835,38845,38735,38735,200
10/09/2007,16:30:00,38735,38755,38710,38715,301
10/09/2007,16:35:00,38715,38720,38615,38655,457
10/09/2007,16:40:00,38660,38685,38575,38585,409
10/09/2007,16:45:00,38580,38600,38515,38570,365
10/09/2007,16:50:00,38570,38620,38555,38570,277
10/09/2007,16:55:00,38565,38635,38545,38630,277
10/09/2007,17:00:00,38640,38655,38570,38610,317
10/09/2007,17:05:00,38610,38650,38590,38595,158
10/09/2007,17:10:00,38595,38610,38465,38475,340
10/09/2007,17:15:00,38470,38505,38415,38440,442
10/09/2007,17:20:00,38435,38455,38410,38420,556
10/09/2007,17:25:00,38425,38470,38410,38450,456
10/09/2007,17:30:00,38450,38455,38410,38415,226
10/09/2007,17:35:00,38410,38415,38385,38400,283
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/09/2007,17:27:00,38555,38560,38535,38550,97
07/09/2007,17:28:00,38550,38565,38540,38545,88
07/09/2007,17:29:00,38540,38560,38510,38560,165
07/09/2007,17:30:00,38560,38565,38545,38560,87
07/09/2007,17:31:00,38560,38575,38550,38550,62
07/09/2007,17:32:00,38560,38565,38550,38555,29
07/09/2007,17:33:00,38560,38575,38550,38575,54
07/09/2007,17:34:00,38580,38580,38570,38575,35
07/09/2007,17:35:00,38575,38620,38575,38615,50
07/09/2007,17:36:00,38620,38650,38620,38630,69
07/09/2007,17:37:00,38630,38645,38620,38640,19
07/09/2007,17:38:00,38645,38650,38635,38640,23
07/09/2007,17:39:00,38645,38670,38630,38665,74
10/09/2007,09:00:00,38640,38670,38605,38625,69
10/09/2007,09:01:00,38620,38680,38620,38680,82
10/09/2007,09:02:00,38670,38720,38665,38710,97
10/09/2007,09:03:00,38710,38715,38695,38705,84
10/09/2007,09:04:00,38705,38710,38685,38695,42
10/09/2007,09:05:00,38695,38710,38685,38695,57
10/09/2007,09:06:00,38690,38715,38690,38710,66
10/09/2007,09:07:00,38710,38740,38710,38735,84
10/09/2007,09:08:00,38740,38765,38735,38760,81
10/09/2007,09:09:00,38760,38765,38745,38750,24
10/09/2007,09:10:00,38750,38770,38750,38770,39
10/09/2007,09:11:00,38770,38780,38770,38780,36
10/09/2007,09:12:00,38780,38780,38750,38755,30
10/09/2007,09:13:00,38755,38755,38740,38755,21
10/09/2007,09:14:00,38755,38760,38725,38725,30
10/09/2007,09:15:00,38730,38730,38690,38700,28
10/09/2007,09:16:00,38700,38700,38670,38680,54
10/09/2007,09:17:00,38680,38680,38665,38665,42
10/09/2007,09:18:00,38665,38665,38620,38620,112
10/09/2007,09:19:00,38630,38635,38605,38610,81
10/09/2007,09:20:00,38605,38615,38590,38600,78
10/09/2007,09:21:00,38600,38605,38570,38570,82
10/09/2007,09:22:00,38565,38565,38500,38510,140
10/09/2007,09:23:00,38505,38510,38490,38500,141
10/09/2007,09:24:00,38495,38510,38450,38455,154
10/09/2007,09:25:00,38455,38455,38400,38410,148
10/09/2007,09:26:00,38410,38420,38390,38395,85
10/09/2007,09:27:00,38400,38415,38390,38390,88
10/09/2007,09:28:00,38395,38410,38385,38400,69
10/09/2007,09:29:00,38395,38420,38395,38420,80
10/09/2007,09:30:00,38420,38420,38360,38360,134
10/09/2007,09:31:00,38360,38395,38360,38385,62
10/09/2007,09:32:00,38385,38415,38385,38405,44
10/09/2007,09:33:00,38405,38405,38375,38385,49
10/09/2007,09:34:00,38380,38390,38355,38385,120
10/09/2007,09:35:00,38395,38395,38355,38365,81
10/09/2007,09:36:00,38360,38360,38300,38310,161
10/09/2007,09:37:00,38315,38350,38315,38350,171
10/09/2007,09:38:00,38345,38355,38345,38350,73
10/09/2007,09:39:00,38355,38375,38355,38355,89
10/09/2007,09:40:00,38355,38395,38355,38395,70
10/09/2007,09:41:00,38395,38405,38390,38405,36
10/09/2007,09:42:00,38400,38430,38400,38425,45
10/09/2007,09:43:00,38420,38450,38420,38450,92
10/09/2007,09:44:00,38445,38450,38425,38425,56
10/09/2007,09:45:00,38425,38430,38405,38430,70
10/09/2007,09:46:00,38425,38445,38425,38445,42
10/09/2007,09:47:00,38450,38470,38450,38460,48
10/09/2007,09:48:00,38460,38505,38460,38505,108
10/09/2007,09:49:00,38500,38500,38485,38490,39
10/09/2007,09:50:00,38495,38500,38480,38480,29
10/09/2007,09:51:00,38480,38505,38480,38505,35
10/09/2007,09:52:00,38500,38510,38480,38485,106
10/09/2007,09:53:00,38480,38525,38470,38525,91
10/09/2007,09:54:00,38520,38525,38505,38520,52
10/09/2007,09:55:00,38515,38520,38510,38520,14
10/09/2007,09:56:00,38510,38510,38480,38480,73
10/09/2007,09:57:00,38480,38485,38455,38465,54
10/09/2007,09:58:00,38460,38485,38450,38470,51
10/09/2007,09:59:00,38470,38470,38420,38420,82
10/09/2007,10:00:00,38420,38445,38420,38445,27
10/09/2007,10:01:00,38445,38470,38440,38460,54
10/09/2007,10:02:00,38465,38485,38450,38450,50
10/09/2007,10:03:00,38445,38495,38445,38495,39
10/09/2007,10:04:00,38500,38510,38490,38505,76
10/09/2007,10:05:00,38505,38515,38485,38495,78
10/09/2007,10:06:00,38495,38500,38490,38495,12
10/09/2007,10:07:00,38495,38510,38485,38505,47
10/09/2007,10:08:00,38505,38540,38505,38535,64
10/09/2007,10:09:00,38540,38545,38515,38545,73
10/09/2007,10:10:00,38540,38565,38540,38565,47
10/09/2007,10:11:00,38565,38570,38560,38570,49
10/09/2007,10:12:00,38575,38585,38575,38575,31
10/09/2007,10:13:00,38570,38585,38565,38570,36
10/09/2007,10:14:00,38570,38580,38565,38580,24
10/09/2007,10:15:00,38585,38605,38580,38600,58
10/09/2007,10:16:00,38600,38605,38580,38580,62
10/09/2007,10:17:00,38590,38605,38580,38605,40
10/09/2007,10:18:00,38600,38610,38585,38605,28
10/09/2007,10:19:00,38605,38625,38600,38610,25
10/09/2007,10:20:00,38610,38625,38605,38610,55
10/09/2007,10:21:00,38605,38625,38605,38610,16
10/09/2007,10:22:00,38610,38625,38610,38620,21
10/09/2007,10:23:00,38625,38625,38605,38605,14
10/09/2007,10:24:00,38600,38610,38600,38600,34
10/09/2007,10:25:00,38600,38640,38600,38635,61
10/09/2007,10:26:00,38640,38640,38635,38635,23
10/09/2007,10:27:00,38635,38635,38625,38625,30
10/09/2007,10:28:00,38630,38635,38620,38625,10
10/09/2007,10:29:00,38625,38630,38620,38620,10
10/09/2007,10:30:00,38625,38635,38620,38620,70
10/09/2007,10:31:00,38625,38675,38625,38675,65
10/09/2007,10:32:00,38670,38690,38670,38670,74
10/09/2007,10:33:00,38670,38685,38665,38670,59
10/09/2007,10:34:00,38665,38670,38650,38650,49
10/09/2007,10:35:00,38650,38650,38615,38625,45
10/09/2007,10:36:00,38630,38665,38625,38660,31
10/09/2007,10:37:00,38665,38670,38660,38660,17
10/09/2007,10:38:00,38665,38670,38660,38670,23
10/09/2007,10:39:00,38675,38690,38675,38690,36
10/09/2007,10:40:00,38690,38735,38690,38720,98
10/09/2007,10:41:00,38720,38730,38720,38730,41
10/09/2007,10:42:00,38720,38725,38710,38725,34
10/09/2007,10:43:00,38720,38760,38720,38760,52
10/09/2007,10:44:00,38760,38765,38730,38730,47
10/09/2007,10:45:00,38730,38745,38725,38740,77
10/09/2007,10:46:00,38745,38750,38735,38745,40
10/09/2007,10:47:00,38750,38750,38725,38725,51
10/09/2007,10:48:00,38725,38725,38700,38705,23
10/09/2007,10:49:00,38700,38730,38700,38730,34
10/09/2007,10:50:00,38725,38735,38690,38690,55
10/09/2007,10:51:00,38690,38695,38680,38680,26
10/09/2007,10:52:00,38680,38690,38670,38690,37
10/09/2007,10:53:00,38690,38700,38690,38700,10
10/09/2007,10:54:00,38700,38700,38685,38695,10
10/09/2007,10:55:00,38695,38700,38695,38700,6
10/09/2007,10:56:00,38695,38695,38675,38675,20
10/09/2007,10:57:00,38670,38675,38670,38675,17
10/09/2007,10:58:00,38670,38670,38670,38670,4
10/09/2007,10:59:00,38665,38700,38665,38690,29
10/09/2007,11:00:00,38700,38720,38700,38720,24
10/09/2007,11:01:00,38725,38725,38725,38725,2
10/09/2007,11:02:00,38720,38720,38710,38710,30
10/09/2007,11:03:00,38705,38710,38705,38710,5
10/09/2007,11:04:00,38715,38730,38715,38715,18
10/09/2007,11:05:00,38715,38715,38700,38705,40
10/09/2007,11:06:00,38705,38715,38705,38715,12
10/09/2007,11:07:00,38710,38710,38700,38700,17
10/09/2007,11:08:00,38700,38710,38700,38710,11
10/09/2007,11:09:00,38715,38730,38715,38730,20
10/09/2007,11:10:00,38730,38730,38715,38720,19
10/09/2007,11:11:00,38715,38715,38705,38715,32
10/09/2007,11:12:00,38710,38710,38700,38710,17
10/09/2007,11:13:00,38705,38715,38705,38710,42
10/09/2007,11:14:00,38715,38720,38710,38715,27
10/09/2007,11:15:00,38720,38720,38705,38710,30
10/09/2007,11:16:00,38705,38710,38685,38705,49
10/09/2007,11:17:00,38710,38710,38710,38710,1
10/09/2007,11:18:00,38710,38710,38685,38690,29
10/09/2007,11:19:00,38685,38695,38685,38690,11
10/09/2007,11:20:00,38690,38695,38685,38685,16
10/09/2007,11:21:00,38685,38695,38685,38695,14
10/09/2007,11:22:00,38700,38700,38695,38695,6
10/09/2007,11:23:00,38700,38700,38690,38695,11
10/09/2007,11:24:00,38700,38700,38675,38680,18
10/09/2007,11:25:00,38680,38680,38655,38655,12
10/09/2007,11:26:00,38650,38655,38635,38645,75
10/09/2007,11:27:00,38645,38645,38640,38645,18
10/09/2007,11:28:00,38640,38650,38640,38650,20
10/09/2007,11:29:00,38645,38650,38635,38635,17
10/09/2007,11:30:00,38635,38640,38630,38630,19
10/09/2007,11:31:00,38630,38630,38610,38615,56
10/09/2007,11:32:00,38615,38630,38595,38615,118
10/09/2007,11:33:00,38615,38640,38615,38640,37
10/09/2007,11:34:00,38640,38640,38635,38640,19
10/09/2007,11:35:00,38640,38660,38640,38660,43
10/09/2007,11:36:00,38660,38660,38655,38660,16
10/09/2007,11:37:00,38665,38670,38660,38660,36
10/09/2007,11:38:00,38660,38665,38650,38660,37
10/09/2007,11:39:00,38665,38665,38650,38660,14
10/09/2007,11:40:00,38660,38665,38655,38660,13
10/09/2007,11:41:00,38660,38675,38660,38675,9
10/09/2007,11:42:00,38675,38720,38675,38710,55
10/09/2007,11:43:00,38720,38740,38720,38740,41
10/09/2007,11:44:00,38735,38750,38735,38740,41
10/09/2007,11:45:00,38750,38755,38745,38750,23
10/09/2007,11:46:00,38755,38770,38750,38770,80
10/09/2007,11:47:00,38760,38765,38755,38755,22
10/09/2007,11:48:00,38755,38755,38745,38750,10
10/09/2007,11:49:00,38750,38750,38735,38735,8
10/09/2007,11:50:00,38740,38745,38725,38725,15
10/09/2007,11:51:00,38725,38735,38720,38735,36
10/09/2007,11:52:00,38735,38740,38730,38735,6
10/09/2007,11:53:00,38725,38725,38680,38685,52
10/09/2007,11:54:00,38685,38685,38665,38680,67
10/09/2007,11:55:00,38680,38685,38670,38670,14
10/09/2007,11:56:00,38665,38670,38655,38665,28
10/09/2007,11:57:00,38665,38665,38645,38645,46
10/09/2007,11:58:00,38650,38670,38650,38665,34
10/09/2007,11:59:00,38670,38680,38670,38675,17
10/09/2007,12:00:00,38675,38685,38670,38670,20
10/09/2007,12:01:00,38670,38670,38645,38650,24
10/09/2007,12:02:00,38655,38655,38635,38655,24
10/09/2007,12:03:00,38650,38650,38635,38635,21
10/09/2007,12:04:00,38640,38640,38615,38625,35
10/09/2007,12:05:00,38620,38655,38620,38655,55
10/09/2007,12:06:00,38645,38655,38645,38645,12
10/09/2007,12:07:00,38640,38640,38630,38630,14
10/09/2007,12:08:00,38630,38650,38630,38650,17
10/09/2007,12:09:00,38655,38675,38655,38675,27
10/09/2007,12:10:00,38675,38680,38675,38675,10
10/09/2007,12:11:00,38670,38670,38670,38670,3
10/09/2007,12:12:00,38675,38690,38670,38690,11
10/09/2007,12:13:00,38690,38690,38675,38685,16
10/09/2007,12:14:00,38685,38685,38685,38685,7
10/09/2007,12:15:00,38680,38680,38660,38670,21
10/09/2007,12:16:00,38670,38670,38660,38660,8
10/09/2007,12:17:00,38655,38660,38655,38655,12
10/09/2007,12:18:00,38650,38650,38635,38645,18
10/09/2007,12:19:00,38635,38635,38620,38620,30
10/09/2007,12:20:00,38615,38625,38610,38620,15
10/09/2007,12:21:00,38615,38640,38600,38640,50
10/09/2007,12:22:00,38640,38645,38630,38630,19
10/09/2007,12:23:00,38630,38640,38630,38635,18
10/09/2007,12:24:00,38635,38635,38620,38625,18
10/09/2007,12:25:00,38630,38640,38630,38630,13
10/09/2007,12:26:00,38625,38625,38615,38620,9
10/09/2007,12:27:00,38610,38610,38575,38580,53
10/09/2007,12:28:00,38575,38585,38560,38575,97
10/09/2007,12:29:00,38575,38575,38550,38550,53
10/09/2007,12:30:00,38555,38575,38550,38565,51
10/09/2007,12:31:00,38570,38580,38570,38580,23
10/09/2007,12:32:00,38585,38605,38585,38590,29
10/09/2007,12:33:00,38595,38595,38580,38580,10
10/09/2007,12:34:00,38575,38575,38570,38575,16
10/09/2007,12:35:00,38580,38580,38580,38580,2
10/09/2007,12:36:00,38585,38590,38585,38590,13
10/09/2007,12:37:00,38595,38630,38595,38625,59
10/09/2007,12:38:00,38625,38625,38615,38625,15
10/09/2007,12:39:00,38630,38635,38625,38625,19
10/09/2007,12:40:00,38625,38635,38625,38635,13
10/09/2007,12:41:00,38630,38635,38625,38635,13
10/09/2007,12:42:00,38630,38635,38620,38635,22
10/09/2007,12:43:00,38630,38630,38620,38620,9
10/09/2007,12:44:00,38630,38630,38615,38615,14
10/09/2007,12:45:00,38620,38620,38615,38620,12
10/09/2007,12:46:00,38620,38630,38615,38630,6
10/09/2007,12:47:00,38620,38620,38620,38620,5
10/09/2007,12:48:00,38620,38620,38615,38615,2
10/09/2007,12:49:00,38615,38615,38605,38605,4
10/09/2007,12:50:00,38605,38625,38605,38625,9
10/09/2007,12:51:00,38630,38655,38630,38650,24
10/09/2007,12:52:00,38660,38665,38655,38665,12
10/09/2007,12:53:00,38665,38675,38665,38670,29
10/09/2007,12:54:00,38665,38680,38665,38680,11
10/09/2007,12:55:00,38670,38680,38670,38680,23
10/09/2007,12:56:00,38685,38700,38685,38690,18
10/09/2007,12:57:00,38685,38695,38675,38685,17
10/09/2007,12:58:00,38685,38685,38675,38675,6
10/09/2007,12:59:00,38685,38740,38685,38740,66
10/09/2007,13:00:00,38740,38765,38735,38760,90
10/09/2007,13:01:00,38765,38780,38765,38765,53
10/09/2007,13:02:00,38770,38770,38750,38765,40
10/09/2007,13:03:00,38765,38765,38745,38750,26
10/09/2007,13:04:00,38755,38760,38750,38760,20
10/09/2007,13:05:00,38765,38780,38760,38760,72
10/09/2007,13:06:00,38770,38770,38760,38760,7
10/09/2007,13:07:00,38770,38775,38760,38760,8
10/09/2007,13:08:00,38755,38765,38755,38760,16
10/09/2007,13:09:00,38760,38775,38760,38775,28
10/09/2007,13:10:00,38775,38780,38765,38765,24
10/09/2007,13:11:00,38760,38765,38745,38745,36
10/09/2007,13:12:00,38745,38755,38740,38750,32
10/09/2007,13:13:00,38750,38750,38715,38725,30
10/09/2007,13:14:00,38720,38735,38720,38730,29
10/09/2007,13:15:00,38720,38735,38710,38735,28
10/09/2007,13:16:00,38730,38745,38730,38735,15
10/09/2007,13:17:00,38735,38745,38735,38735,12
10/09/2007,13:18:00,38750,38755,38750,38750,8
10/09/2007,13:19:00,38755,38755,38745,38745,19
10/09/2007,13:20:00,38750,38750,38750,38750,9
10/09/2007,13:21:00,38750,38750,38740,38740,6
10/09/2007,13:22:00,38740,38750,38740,38740,4
10/09/2007,13:24:00,38740,38740,38735,38735,3
10/09/2007,13:25:00,38735,38735,38720,38735,33
10/09/2007,13:26:00,38720,38720,38720,38720,1
10/09/2007,13:27:00,38725,38730,38725,38730,2
10/09/2007,13:28:00,38735,38745,38735,38740,10
10/09/2007,13:29:00,38730,38730,38730,38730,3
10/09/2007,13:30:00,38735,38735,38725,38725,20
10/09/2007,13:31:00,38725,38735,38725,38735,5
10/09/2007,13:32:00,38730,38730,38720,38720,4
10/09/2007,13:33:00,38730,38730,38720,38730,3
10/09/2007,13:34:00,38730,38730,38725,38730,8
10/09/2007,13:35:00,38735,38750,38735,38750,6
10/09/2007,13:36:00,38745,38760,38745,38760,11
10/09/2007,13:37:00,38760,38760,38755,38755,17
10/09/2007,13:38:00,38750,38780,38745,38780,20
10/09/2007,13:39:00,38780,38805,38775,38795,90
10/09/2007,13:40:00,38800,38800,38755,38760,42
10/09/2007,13:41:00,38760,38770,38750,38765,21
10/09/2007,13:42:00,38760,38765,38760,38765,2
10/09/2007,13:43:00,38770,38770,38770,38770,2
10/09/2007,13:44:00,38765,38775,38765,38775,4
10/09/2007,13:45:00,38770,38775,38770,38775,4
10/09/2007,13:47:00,38765,38765,38750,38760,11
10/09/2007,13:48:00,38760,38765,38760,38765,4
10/09/2007,13:49:00,38765,38765,38760,38765,5
10/09/2007,13:51:00,38765,38765,38735,38735,53
10/09/2007,13:52:00,38735,38735,38720,38725,23
10/09/2007,13:53:00,38730,38745,38730,38745,26
10/09/2007,13:54:00,38740,38740,38730,38735,11
10/09/2007,13:55:00,38725,38730,38725,38730,4
10/09/2007,13:56:00,38730,38730,38730,38730,2
10/09/2007,13:57:00,38725,38725,38710,38715,21
10/09/2007,13:58:00,38720,38725,38720,38720,7
10/09/2007,13:59:00,38720,38730,38720,38730,5
10/09/2007,14:00:00,38725,38725,38710,38720,17
10/09/2007,14:01:00,38725,38735,38725,38735,16
10/09/2007,14:02:00,38725,38725,38715,38715,6
10/09/2007,14:03:00,38720,38720,38715,38715,5
10/09/2007,14:04:00,38715,38715,38715,38715,2
10/09/2007,14:05:00,38725,38725,38725,38725,1
10/09/2007,14:06:00,38715,38730,38715,38720,10
10/09/2007,14:07:00,38730,38745,38730,38745,29
10/09/2007,14:08:00,38740,38740,38730,38730,9
10/09/2007,14:09:00,38735,38745,38735,38745,11
10/09/2007,14:10:00,38740,38740,38735,38735,5
10/09/2007,14:11:00,38745,38745,38745,38745,2
10/09/2007,14:12:00,38735,38740,38725,38730,11
10/09/2007,14:13:00,38740,38745,38740,38745,3
10/09/2007,14:14:00,38735,38735,38735,38735,3
10/09/2007,14:15:00,38725,38725,38725,38725,3
10/09/2007,14:16:00,38730,38730,38695,38705,38
10/09/2007,14:17:00,38700,38705,38690,38700,47
10/09/2007,14:18:00,38700,38725,38700,38725,15
10/09/2007,14:19:00,38730,38730,38715,38725,28
10/09/2007,14:20:00,38725,38730,38710,38730,14
10/09/2007,14:21:00,38730,38770,38730,38765,26
10/09/2007,14:22:00,38765,38770,38745,38745,14
10/09/2007,14:23:00,38750,38755,38745,38755,5
10/09/2007,14:24:00,38760,38760,38750,38750,5
10/09/2007,14:25:00,38750,38755,38750,38755,2
10/09/2007,14:26:00,38760,38785,38760,38780,37
10/09/2007,14:27:00,38775,38780,38775,38775,4
10/09/2007,14:28:00,38770,38770,38745,38760,15
10/09/2007,14:29:00,38770,38770,38770,38770,5
10/09/2007,14:30:00,38770,38770,38765,38765,7
10/09/2007,14:31:00,38770,38810,38770,38800,86
10/09/2007,14:32:00,38795,38805,38795,38805,12
10/09/2007,14:33:00,38810,38810,38795,38805,17
10/09/2007,14:34:00,38810,38810,38810,38810,11
10/09/2007,14:35:00,38810,38820,38810,38810,22
10/09/2007,14:36:00,38805,38805,38800,38805,11
10/09/2007,14:37:00,38805,38805,38795,38795,7
10/09/2007,14:38:00,38790,38795,38790,38790,9
10/09/2007,14:39:00,38790,38800,38790,38800,5
10/09/2007,14:40:00,38795,38805,38795,38805,18
10/09/2007,14:41:00,38810,38810,38810,38810,5
10/09/2007,14:42:00,38810,38850,38810,38845,91
10/09/2007,14:43:00,38850,38875,38850,38870,89
10/09/2007,14:44:00,38865,38865,38850,38850,7
10/09/2007,14:45:00,38855,38855,38845,38855,33
10/09/2007,14:46:00,38855,38855,38820,38825,47
10/09/2007,14:47:00,38830,38830,38825,38825,8
10/09/2007,14:48:00,38820,38820,38815,38820,15
10/09/2007,14:49:00,38825,38850,38825,38845,29
10/09/2007,14:50:00,38845,38875,38845,38855,64
10/09/2007,14:51:00,38860,38860,38855,38855,26
10/09/2007,14:52:00,38860,38865,38855,38860,15
10/09/2007,14:53:00,38865,38870,38860,38870,15
10/09/2007,14:54:00,38860,38860,38850,38855,15
10/09/2007,14:55:00,38860,38865,38860,38865,5
10/09/2007,14:56:00,38860,38860,38850,38855,11
10/09/2007,14:57:00,38860,38885,38860,38885,98
10/09/2007,14:58:00,38885,38885,38870,38870,39
10/09/2007,14:59:00,38870,38885,38865,38885,24
10/09/2007,15:00:00,38880,38915,38880,38915,72
10/09/2007,15:01:00,38915,38940,38910,38935,54
10/09/2007,15:02:00,38935,38950,38925,38925,67
10/09/2007,15:03:00,38920,38945,38920,38940,73
10/09/2007,15:04:00,38940,38960,38940,38960,71
10/09/2007,15:05:00,38960,38970,38950,38955,115
10/09/2007,15:06:00,38950,38955,38945,38950,33
10/09/2007,15:07:00,38950,38965,38950,38965,38
10/09/2007,15:08:00,38965,38980,38955,38960,105
10/09/2007,15:09:00,38960,38960,38940,38945,39
10/09/2007,15:10:00,38940,38950,38930,38930,40
10/09/2007,15:11:00,38925,38935,38925,38935,20
10/09/2007,15:12:00,38940,38940,38905,38910,71
10/09/2007,15:13:00,38910,38915,38900,38915,97
10/09/2007,15:14:00,38920,38920,38910,38920,12
10/09/2007,15:15:00,38920,38920,38915,38915,10
10/09/2007,15:16:00,38915,38915,38915,38915,9
10/09/2007,15:17:00,38915,38920,38915,38915,8
10/09/2007,15:18:00,38915,38925,38915,38925,8
10/09/2007,15:19:00,38920,38920,38895,38900,34
10/09/2007,15:20:00,38895,38905,38895,38905,9
10/09/2007,15:21:00,38910,38915,38900,38900,23
10/09/2007,15:22:00,38900,38900,38865,38865,45
10/09/2007,15:23:00,38860,38885,38855,38885,31
10/09/2007,15:24:00,38885,38890,38875,38890,24
10/09/2007,15:25:00,38890,38890,38885,38890,11
10/09/2007,15:26:00,38895,38905,38890,38905,31
10/09/2007,15:27:00,38905,38910,38900,38910,7
10/09/2007,15:28:00,38910,38915,38905,38905,8
10/09/2007,15:29:00,38905,38905,38895,38895,7
10/09/2007,15:30:00,38900,38900,38875,38895,20
10/09/2007,15:31:00,38895,38900,38875,38875,21
10/09/2007,15:32:00,38875,38900,38875,38900,22
10/09/2007,15:33:00,38900,38925,38895,38925,37
10/09/2007,15:34:00,38925,38935,38910,38915,41
10/09/2007,15:35:00,38910,38910,38895,38895,28
10/09/2007,15:36:00,38890,38890,38870,38875,49
10/09/2007,15:37:00,38875,38875,38860,38860,49
10/09/2007,15:38:00,38860,38870,38860,38865,42
10/09/2007,15:39:00,38865,38880,38860,38870,15
10/09/2007,15:40:00,38870,38890,38870,38880,37
10/09/2007,15:41:00,38880,38890,38875,38875,31
10/09/2007,15:42:00,38870,38870,38860,38870,31
10/09/2007,15:43:00,38870,38870,38860,38860,31
10/09/2007,15:44:00,38865,38870,38860,38860,18
10/09/2007,15:45:00,38860,38875,38860,38860,25
10/09/2007,15:46:00,38860,38860,38815,38815,80
10/09/2007,15:47:00,38815,38850,38815,38850,76
10/09/2007,15:48:00,38850,38860,38845,38860,34
10/09/2007,15:49:00,38860,38870,38850,38870,19
10/09/2007,15:50:00,38865,38865,38835,38845,43
10/09/2007,15:51:00,38845,38845,38815,38815,33
10/09/2007,15:52:00,38815,38815,38800,38805,45
10/09/2007,15:53:00,38805,38835,38795,38825,66
10/09/2007,15:54:00,38820,38820,38805,38820,25
10/09/2007,15:55:00,38820,38840,38820,38830,43
10/09/2007,15:56:00,38825,38835,38820,38825,22
10/09/2007,15:57:00,38820,38830,38805,38830,26
10/09/2007,15:58:00,38830,38830,38815,38820,12
10/09/2007,15:59:00,38820,38820,38785,38790,46
10/09/2007,16:00:00,38785,38790,38770,38780,52
10/09/2007,16:01:00,38780,38785,38755,38770,40
10/09/2007,16:02:00,38775,38800,38775,38785,55
10/09/2007,16:03:00,38790,38790,38770,38775,32
10/09/2007,16:04:00,38770,38800,38770,38800,38
10/09/2007,16:05:00,38795,38825,38790,38810,53
10/09/2007,16:06:00,38810,38840,38810,38830,70
10/09/2007,16:07:00,38830,38870,38830,38855,99
10/09/2007,16:08:00,38855,38860,38840,38845,32
10/09/2007,16:09:00,38850,38855,38835,38835,21
10/09/2007,16:10:00,38835,38835,38820,38825,35
10/09/2007,16:11:00,38820,38830,38805,38825,83
10/09/2007,16:12:00,38835,38835,38800,38805,40
10/09/2007,16:13:00,38810,38815,38790,38795,27
10/09/2007,16:14:00,38795,38795,38780,38785,33
10/09/2007,16:15:00,38790,38795,38775,38775,20
10/09/2007,16:16:00,38775,38775,38740,38765,61
10/09/2007,16:17:00,38770,38790,38770,38790,61
10/09/2007,16:18:00,38790,38800,38785,38800,32
10/09/2007,16:19:00,38800,38810,38800,38800,26
10/09/2007,16:20:00,38800,38835,38800,38830,62
10/09/2007,16:21:00,38830,38835,38815,38820,38
10/09/2007,16:22:00,38815,38820,38815,38815,8
10/09/2007,16:23:00,38810,38820,38795,38795,50
10/09/2007,16:24:00,38795,38840,38790,38840,38
10/09/2007,16:25:00,38835,38845,38810,38810,40
10/09/2007,16:26:00,38815,38815,38800,38805,13
10/09/2007,16:27:00,38810,38815,38790,38800,30
10/09/2007,16:28:00,38800,38800,38770,38770,40
10/09/2007,16:29:00,38770,38770,38735,38735,77
10/09/2007,16:30:00,38735,38745,38725,38735,59
10/09/2007,16:31:00,38740,38740,38720,38725,48
10/09/2007,16:32:00,38730,38755,38725,38755,63
10/09/2007,16:33:00,38750,38755,38725,38725,41
10/09/2007,16:34:00,38720,38725,38710,38715,90
10/09/2007,16:35:00,38715,38720,38700,38705,89
10/09/2007,16:36:00,38705,38710,38655,38665,131
10/09/2007,16:37:00,38665,38665,38615,38635,126
10/09/2007,16:38:00,38640,38670,38635,38665,57
10/09/2007,16:39:00,38665,38680,38650,38655,54
10/09/2007,16:40:00,38660,38675,38655,38675,27
10/09/2007,16:41:00,38675,38685,38635,38635,57
10/09/2007,16:42:00,38635,38635,38600,38600,152
10/09/2007,16:43:00,38600,38605,38575,38585,119
10/09/2007,16:44:00,38585,38615,38585,38585,54
10/09/2007,16:45:00,38580,38600,38550,38550,60
10/09/2007,16:46:00,38545,38550,38515,38545,130
10/09/2007,16:47:00,38550,38570,38540,38565,85
10/09/2007,16:48:00,38565,38590,38565,38570,40
10/09/2007,16:49:00,38575,38575,38550,38570,50
10/09/2007,16:50:00,38570,38570,38555,38565,24
10/09/2007,16:51:00,38570,38610,38570,38600,77
10/09/2007,16:52:00,38600,38620,38595,38620,59
10/09/2007,16:53:00,38620,38620,38590,38590,38
10/09/2007,16:54:00,38575,38585,38560,38570,79
10/09/2007,16:55:00,38565,38570,38545,38550,66
10/09/2007,16:56:00,38555,38600,38555,38600,50
10/09/2007,16:57:00,38600,38600,38575,38580,42
10/09/2007,16:58:00,38580,38580,38555,38565,48
10/09/2007,16:59:00,38570,38635,38570,38630,71
10/09/2007,17:00:00,38640,38655,38625,38640,61
10/09/2007,17:01:00,38640,38655,38630,38655,31
10/09/2007,17:02:00,38655,38655,38605,38605,62
10/09/2007,17:03:00,38605,38635,38600,38600,62
10/09/2007,17:04:00,38600,38610,38570,38610,101
10/09/2007,17:05:00,38610,38645,38605,38645,38
10/09/2007,17:06:00,38645,38650,38625,38625,46
10/09/2007,17:07:00,38635,38640,38625,38640,17
10/09/2007,17:08:00,38640,38640,38615,38615,22
10/09/2007,17:09:00,38615,38630,38590,38595,35
10/09/2007,17:10:00,38595,38610,38580,38590,29
10/09/2007,17:11:00,38585,38590,38545,38555,67
10/09/2007,17:12:00,38550,38550,38530,38530,87
10/09/2007,17:13:00,38535,38535,38490,38490,80
10/09/2007,17:14:00,38495,38510,38465,38475,77
10/09/2007,17:15:00,38470,38505,38470,38490,89
10/09/2007,17:16:00,38490,38500,38475,38475,72
10/09/2007,17:17:00,38480,38480,38450,38470,106
10/09/2007,17:18:00,38475,38480,38435,38440,93
10/09/2007,17:19:00,38440,38445,38415,38440,82
10/09/2007,17:20:00,38435,38450,38425,38445,66
10/09/2007,17:21:00,38440,38455,38425,38430,76
10/09/2007,17:22:00,38430,38440,38415,38415,96
10/09/2007,17:23:00,38415,38425,38410,38415,153
10/09/2007,17:24:00,38415,38440,38410,38420,165
10/09/2007,17:25:00,38425,38455,38420,38455,98
10/09/2007,17:26:00,38450,38470,38410,38420,80
10/09/2007,17:27:00,38420,38445,38410,38445,81
10/09/2007,17:28:00,38450,38450,38410,38415,85
10/09/2007,17:29:00,38415,38460,38415,38450,112
10/09/2007,17:30:00,38450,38455,38425,38425,112
10/09/2007,17:31:00,38430,38440,38430,38440,22
10/09/2007,17:32:00,38440,38440,38430,38430,17
10/09/2007,17:33:00,38430,38430,38415,38415,36
10/09/2007,17:34:00,38420,38425,38410,38415,39
10/09/2007,17:35:00,38410,38415,38395,38395,60
10/09/2007,17:36:00,38395,38395,38385,38385,43
10/09/2007,17:37:00,38385,38400,38385,38390,35
10/09/2007,17:38:00,38390,38405,38390,38395,71
10/09/2007,17:39:00,38395,38400,38390,38400,74
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/09/2007,17:25:00,38425,38455,38420,38455,98
10/09/2007,17:26:00,38450,38470,38410,38420,80
10/09/2007,17:27:00,38420,38445,38410,38445,81
10/09/2007,17:28:00,38450,38450,38410,38415,85
10/09/2007,17:29:00,38415,38460,38415,38450,112
10/09/2007,17:30:00,38450,38455,38425,38425,112
10/09/2007,17:31:00,38430,38440,38430,38440,22
10/09/2007,17:32:00,38440,38440,38430,38430,17
10/09/2007,17:33:00,38430,38430,38415,38415,36
10/09/2007,17:34:00,38420,38425,38410,38415,39
10/09/2007,17:35:00,38410,38415,38395,38395,60
10/09/2007,17:36:00,38395,38395,38385,38385,43
10/09/2007,17:37:00,38385,38400,38385,38390,35
10/09/2007,17:38:00,38390,38405,38390,38395,71
10/09/2007,17:39:00,38395,38400,38390,38400,74
11/09/2007,09:00:00,38730,38755,38680,38700,79
11/09/2007,09:01:00,38715,38715,38690,38710,112
11/09/2007,09:02:00,38705,38710,38685,38690,54
11/09/2007,09:03:00,38680,38695,38680,38695,36
11/09/2007,09:04:00,38690,38695,38685,38685,25
11/09/2007,09:05:00,38690,38735,38690,38735,135
11/09/2007,09:06:00,38735,38755,38730,38740,95
11/09/2007,09:07:00,38735,38755,38715,38715,75
11/09/2007,09:08:00,38725,38750,38720,38750,42
11/09/2007,09:09:00,38750,38770,38745,38765,38
11/09/2007,09:10:00,38760,38765,38755,38765,27
11/09/2007,09:11:00,38770,38780,38760,38760,52
11/09/2007,09:12:00,38765,38765,38745,38750,32
11/09/2007,09:13:00,38750,38760,38750,38760,25
11/09/2007,09:14:00,38750,38760,38750,38755,15
11/09/2007,09:15:00,38750,38770,38750,38770,26
11/09/2007,09:16:00,38775,38795,38760,38795,87
11/09/2007,09:17:00,38790,38795,38775,38775,43
11/09/2007,09:18:00,38775,38780,38770,38770,31
11/09/2007,09:19:00,38760,38770,38755,38755,29
11/09/2007,09:20:00,38750,38750,38695,38705,108
11/09/2007,09:21:00,38705,38735,38705,38720,53
11/09/2007,09:22:00,38725,38730,38720,38730,15
11/09/2007,09:23:00,38720,38720,38685,38685,33
11/09/2007,09:24:00,38685,38690,38645,38655,83
11/09/2007,09:25:00,38660,38685,38655,38670,53
11/09/2007,09:26:00,38665,38685,38665,38685,30
11/09/2007,09:27:00,38680,38705,38680,38700,23
11/09/2007,09:28:00,38710,38710,38680,38680,22
11/09/2007,09:29:00,38670,38670,38655,38670,79
11/09/2007,09:30:00,38670,38670,38650,38650,22
11/09/2007,09:31:00,38655,38685,38655,38675,32
11/09/2007,09:32:00,38680,38705,38675,38705,36
11/09/2007,09:33:00,38700,38705,38665,38665,25
11/09/2007,09:34:00,38670,38695,38655,38670,46
11/09/2007,09:35:00,38665,38680,38660,38670,14
11/09/2007,09:36:00,38675,38705,38675,38685,22
11/09/2007,09:37:00,38690,38695,38675,38690,26
11/09/2007,09:38:00,38685,38710,38685,38710,20
11/09/2007,09:39:00,38710,38720,38700,38705,20
11/09/2007,09:40:00,38705,38720,38700,38720,25
11/09/2007,09:41:00,38720,38745,38720,38725,88
11/09/2007,09:42:00,38725,38740,38725,38740,19
11/09/2007,09:43:00,38735,38735,38670,38670,80
11/09/2007,09:44:00,38670,38705,38670,38705,41
11/09/2007,09:45:00,38710,38710,38680,38695,35
11/09/2007,09:46:00,38700,38710,38695,38705,14
11/09/2007,09:47:00,38710,38715,38695,38710,13
11/09/2007,09:48:00,38715,38715,38685,38685,16
11/09/2007,09:49:00,38695,38715,38685,38715,10
11/09/2007,09:50:00,38715,38715,38690,38690,25
11/09/2007,09:51:00,38685,38700,38680,38685,22
11/09/2007,09:52:00,38680,38700,38680,38700,14
11/09/2007,09:53:00,38700,38705,38685,38685,12
11/09/2007,09:54:00,38680,38685,38660,38685,61
11/09/2007,09:55:00,38680,38695,38670,38690,27
11/09/2007,09:56:00,38690,38705,38685,38685,17
11/09/2007,09:57:00,38685,38705,38685,38700,10
11/09/2007,09:58:00,38700,38700,38665,38665,26
11/09/2007,09:59:00,38670,38670,38635,38645,68
11/09/2007,10:00:00,38645,38650,38630,38650,36
11/09/2007,10:01:00,38650,38665,38650,38650,20
11/09/2007,10:02:00,38650,38660,38650,38650,13
11/09/2007,10:03:00,38655,38675,38655,38675,20
11/09/2007,10:04:00,38675,38680,38645,38650,30
11/09/2007,10:05:00,38650,38670,38650,38670,10
11/09/2007,10:06:00,38655,38660,38645,38655,23
11/09/2007,10:07:00,38660,38660,38630,38630,31
11/09/2007,10:08:00,38630,38640,38615,38630,73
11/09/2007,10:09:00,38640,38670,38640,38660,63
11/09/2007,10:10:00,38660,38660,38625,38630,21
11/09/2007,10:11:00,38630,38640,38595,38605,108
11/09/2007,10:12:00,38600,38605,38595,38605,39
11/09/2007,10:13:00,38605,38620,38605,38615,20
11/09/2007,10:14:00,38615,38620,38605,38610,11
11/09/2007,10:15:00,38610,38615,38605,38615,20
11/09/2007,10:16:00,38615,38625,38615,38625,7
11/09/2007,10:17:00,38630,38640,38630,38630,24
11/09/2007,10:18:00,38625,38625,38620,38625,19
11/09/2007,10:19:00,38615,38615,38600,38605,12
11/09/2007,10:20:00,38610,38610,38600,38605,25
11/09/2007,10:21:00,38605,38610,38600,38610,7
11/09/2007,10:22:00,38605,38640,38605,38640,30
11/09/2007,10:23:00,38645,38650,38630,38630,26
11/09/2007,10:24:00,38620,38620,38610,38615,12
11/09/2007,10:25:00,38615,38630,38615,38620,6
11/09/2007,10:26:00,38620,38630,38610,38620,17
11/09/2007,10:27:00,38625,38630,38615,38615,10
11/09/2007,10:28:00,38620,38620,38620,38620,4
11/09/2007,10:29:00,38625,38630,38625,38630,3
11/09/2007,10:30:00,38625,38635,38625,38630,4
11/09/2007,10:31:00,38635,38650,38635,38640,17
11/09/2007,10:32:00,38640,38640,38630,38630,24
11/09/2007,10:33:00,38635,38655,38635,38655,20
11/09/2007,10:34:00,38650,38670,38650,38665,47
11/09/2007,10:35:00,38665,38675,38665,38670,15
11/09/2007,10:36:00,38680,38710,38680,38705,61
11/09/2007,10:37:00,38705,38710,38700,38710,17
11/09/2007,10:38:00,38710,38720,38705,38720,26
11/09/2007,10:39:00,38710,38715,38710,38715,15
11/09/2007,10:40:00,38715,38715,38700,38700,30
11/09/2007,10:41:00,38700,38705,38690,38690,20
11/09/2007,10:42:00,38690,38690,38680,38690,17
11/09/2007,10:43:00,38690,38700,38690,38700,7
11/09/2007,10:44:00,38700,38700,38695,38700,65
11/09/2007,10:45:00,38705,38715,38705,38715,14
11/09/2007,10:46:00,38715,38720,38715,38715,14
11/09/2007,10:47:00,38725,38735,38720,38720,61
11/09/2007,10:48:00,38735,38745,38720,38730,46
11/09/2007,10:49:00,38725,38725,38705,38705,20
11/09/2007,10:50:00,38710,38715,38710,38710,11
11/09/2007,10:51:00,38710,38730,38710,38730,31
11/09/2007,10:52:00,38720,38740,38715,38725,27
11/09/2007,10:53:00,38730,38735,38725,38725,12
11/09/2007,10:54:00,38720,38720,38720,38720,1
11/09/2007,10:55:00,38725,38725,38715,38720,4
11/09/2007,10:56:00,38720,38720,38715,38715,4
11/09/2007,10:57:00,38710,38710,38705,38710,5
11/09/2007,10:58:00,38705,38705,38695,38695,36
11/09/2007,10:59:00,38700,38700,38675,38680,18
11/09/2007,11:00:00,38685,38705,38685,38705,23
11/09/2007,11:01:00,38705,38715,38705,38705,14
11/09/2007,11:02:00,38705,38705,38705,38705,5
11/09/2007,11:03:00,38710,38720,38710,38720,12
11/09/2007,11:04:00,38725,38735,38720,38720,25
11/09/2007,11:05:00,38725,38740,38725,38730,20
11/09/2007,11:06:00,38725,38725,38715,38725,13
11/09/2007,11:08:00,38730,38740,38730,38735,15
11/09/2007,11:09:00,38735,38735,38730,38730,2
11/09/2007,11:10:00,38730,38740,38730,38740,3
11/09/2007,11:11:00,38725,38735,38725,38725,9
11/09/2007,11:12:00,38730,38735,38730,38735,3
11/09/2007,11:13:00,38735,38740,38735,38740,4
11/09/2007,11:14:00,38740,38765,38740,38765,53
11/09/2007,11:15:00,38765,38785,38760,38770,75
11/09/2007,11:16:00,38770,38775,38760,38775,44
11/09/2007,11:17:00,38775,38790,38770,38790,36
11/09/2007,11:18:00,38790,38810,38780,38795,108
11/09/2007,11:19:00,38795,38805,38795,38795,12
11/09/2007,11:20:00,38805,38815,38800,38815,25
11/09/2007,11:21:00,38810,38815,38800,38800,25
11/09/2007,11:22:00,38795,38795,38780,38785,26
11/09/2007,11:23:00,38790,38800,38790,38795,13
11/09/2007,11:24:00,38790,38800,38790,38800,18
11/09/2007,11:25:00,38800,38805,38795,38800,17
11/09/2007,11:26:00,38800,38830,38800,38825,50
11/09/2007,11:27:00,38820,38825,38790,38795,28
11/09/2007,11:28:00,38800,38805,38795,38805,71
11/09/2007,11:29:00,38805,38805,38790,38800,62
11/09/2007,11:30:00,38800,38800,38785,38785,15
11/09/2007,11:31:00,38780,38785,38770,38780,21
11/09/2007,11:32:00,38785,38790,38785,38785,18
11/09/2007,11:33:00,38790,38790,38785,38785,9
11/09/2007,11:34:00,38780,38795,38780,38795,10
11/09/2007,11:35:00,38790,38795,38790,38795,11
11/09/2007,11:36:00,38795,38815,38795,38810,28
11/09/2007,11:37:00,38820,38820,38810,38820,9
11/09/2007,11:38:00,38825,38835,38815,38815,35
11/09/2007,11:39:00,38815,38825,38815,38820,19
11/09/2007,11:40:00,38825,38845,38825,38825,32
11/09/2007,11:41:00,38820,38840,38820,38820,25
11/09/2007,11:42:00,38810,38815,38810,38815,4
11/09/2007,11:43:00,38820,38820,38810,38820,12
11/09/2007,11:44:00,38825,38825,38825,38825,5
11/09/2007,11:45:00,38825,38825,38810,38820,16
11/09/2007,11:46:00,38815,38815,38815,38815,6
11/09/2007,11:47:00,38810,38810,38800,38810,25
11/09/2007,11:48:00,38810,38820,38810,38815,34
11/09/2007,11:49:00,38815,38840,38815,38840,36
11/09/2007,11:50:00,38845,38855,38835,38840,28
11/09/2007,11:51:00,38835,38840,38825,38835,11
11/09/2007,11:52:00,38835,38835,38820,38830,10
11/09/2007,11:53:00,38825,38825,38815,38820,10
11/09/2007,11:54:00,38815,38825,38805,38810,26
11/09/2007,11:55:00,38820,38835,38815,38830,26
11/09/2007,11:56:00,38830,38835,38825,38830,39
11/09/2007,11:57:00,38835,38835,38820,38820,10
11/09/2007,11:58:00,38820,38820,38805,38820,34
11/09/2007,11:59:00,38825,38825,38820,38820,2
11/09/2007,12:00:00,38825,38840,38825,38835,42
11/09/2007,12:01:00,38840,38840,38835,38835,19
11/09/2007,12:02:00,38840,38855,38840,38845,17
11/09/2007,12:03:00,38845,38850,38825,38830,16
11/09/2007,12:04:00,38830,38830,38820,38820,15
11/09/2007,12:05:00,38815,38815,38790,38795,28
11/09/2007,12:06:00,38785,38800,38785,38800,12
11/09/2007,12:07:00,38800,38800,38785,38785,25
11/09/2007,12:08:00,38785,38790,38780,38780,14
11/09/2007,12:09:00,38775,38775,38750,38760,39
11/09/2007,12:10:00,38765,38765,38755,38765,13
11/09/2007,12:11:00,38770,38780,38765,38780,14
11/09/2007,12:12:00,38785,38805,38780,38795,15
11/09/2007,12:13:00,38795,38800,38790,38800,8
11/09/2007,12:14:00,38790,38800,38790,38800,2
11/09/2007,12:15:00,38800,38800,38790,38790,12
11/09/2007,12:16:00,38795,38795,38795,38795,1
11/09/2007,12:18:00,38800,38800,38790,38790,5
11/09/2007,12:19:00,38790,38795,38790,38795,8
11/09/2007,12:21:00,38795,38795,38790,38790,6
11/09/2007,12:22:00,38790,38795,38790,38795,3
11/09/2007,12:23:00,38800,38805,38800,38805,7
11/09/2007,12:24:00,38810,38820,38810,38820,7
11/09/2007,12:25:00,38815,38815,38805,38810,9
11/09/2007,12:26:00,38810,38815,38805,38815,5
11/09/2007,12:27:00,38815,38815,38805,38810,5
11/09/2007,12:28:00,38810,38815,38810,38815,4
11/09/2007,12:29:00,38810,38810,38810,38810,4
11/09/2007,12:30:00,38810,38810,38810,38810,2
11/09/2007,12:31:00,38820,38830,38820,38830,8
11/09/2007,12:32:00,38825,38840,38825,38830,20
11/09/2007,12:33:00,38825,38835,38825,38835,10
11/09/2007,12:34:00,38825,38825,38820,38825,8
11/09/2007,12:35:00,38825,38830,38825,38830,2
11/09/2007,12:36:00,38835,38835,38820,38820,6
11/09/2007,12:37:00,38820,38820,38820,38820,1
11/09/2007,12:38:00,38820,38825,38820,38825,3
11/09/2007,12:39:00,38825,38830,38825,38830,5
11/09/2007,12:40:00,38840,38860,38840,38855,41
11/09/2007,12:41:00,38855,38865,38850,38850,54
11/09/2007,12:42:00,38855,38860,38850,38860,4
11/09/2007,12:43:00,38850,38925,38850,38910,128
11/09/2007,12:44:00,38920,38920,38890,38900,96
11/09/2007,12:45:00,38900,38915,38900,38915,57
11/09/2007,12:46:00,38915,38930,38900,38920,89
11/09/2007,12:47:00,38920,38930,38920,38925,41
11/09/2007,12:48:00,38925,38930,38915,38930,14
11/09/2007,12:49:00,38925,38925,38910,38910,16
11/09/2007,12:50:00,38920,38920,38915,38915,6
11/09/2007,12:51:00,38910,38910,38900,38900,14
11/09/2007,12:52:00,38900,38905,38890,38900,53
11/09/2007,12:53:00,38895,38905,38895,38895,17
11/09/2007,12:54:00,38900,38900,38880,38885,22
11/09/2007,12:55:00,38880,38880,38870,38870,20
11/09/2007,12:56:00,38870,38880,38870,38875,20
11/09/2007,12:57:00,38880,38890,38880,38890,27
11/09/2007,12:58:00,38900,38910,38900,38910,19
11/09/2007,12:59:00,38905,38920,38900,38905,38
11/09/2007,13:00:00,38900,38900,38850,38855,38
11/09/2007,13:01:00,38855,38860,38845,38850,16
11/09/2007,13:02:00,38850,38850,38845,38850,10
11/09/2007,13:03:00,38850,38855,38845,38855,12
11/09/2007,13:04:00,38855,38870,38855,38870,20
11/09/2007,13:05:00,38870,38870,38850,38850,13
11/09/2007,13:06:00,38850,38855,38845,38855,5
11/09/2007,13:07:00,38850,38850,38835,38835,16
11/09/2007,13:08:00,38830,38830,38815,38815,10
11/09/2007,13:09:00,38825,38835,38820,38830,12
11/09/2007,13:10:00,38830,38830,38815,38820,14
11/09/2007,13:11:00,38820,38825,38810,38820,21
11/09/2007,13:12:00,38815,38815,38810,38815,13
11/09/2007,13:13:00,38815,38820,38815,38820,6
11/09/2007,13:14:00,38820,38830,38810,38825,9
11/09/2007,13:15:00,38830,38835,38815,38830,21
11/09/2007,13:16:00,38835,38835,38820,38820,6
11/09/2007,13:17:00,38825,38830,38825,38825,12
11/09/2007,13:18:00,38830,38840,38830,38840,13
11/09/2007,13:19:00,38840,38850,38840,38845,7
11/09/2007,13:20:00,38845,38845,38845,38845,3
11/09/2007,13:21:00,38840,38840,38815,38820,24
11/09/2007,13:22:00,38815,38820,38810,38815,13
11/09/2007,13:23:00,38810,38810,38810,38810,2
11/09/2007,13:24:00,38815,38815,38805,38805,13
11/09/2007,13:25:00,38810,38810,38805,38810,8
11/09/2007,13:26:00,38805,38825,38805,38825,12
11/09/2007,13:27:00,38820,38820,38820,38820,3
11/09/2007,13:28:00,38815,38815,38815,38815,2
11/09/2007,13:29:00,38820,38820,38815,38815,2
11/09/2007,13:30:00,38810,38810,38810,38810,11
11/09/2007,13:31:00,38810,38820,38810,38820,12
11/09/2007,13:32:00,38825,38835,38825,38830,12
11/09/2007,13:33:00,38825,38830,38825,38830,3
11/09/2007,13:34:00,38830,38835,38825,38835,3
11/09/2007,13:35:00,38825,38845,38825,38845,21
11/09/2007,13:36:00,38845,38860,38845,38860,14
11/09/2007,13:37:00,38855,38855,38850,38855,9
11/09/2007,13:38:00,38860,38880,38860,38880,18
11/09/2007,13:39:00,38875,38875,38870,38870,3
11/09/2007,13:40:00,38870,38870,38870,38870,5
11/09/2007,13:41:00,38865,38885,38865,38880,24
11/09/2007,13:42:00,38875,38875,38860,38865,12
11/09/2007,13:43:00,38860,38860,38860,38860,2
11/09/2007,13:44:00,38865,38865,38865,38865,2
11/09/2007,13:45:00,38865,38865,38860,38860,4
11/09/2007,13:46:00,38860,38860,38860,38860,1
11/09/2007,13:47:00,38855,38865,38855,38865,6
11/09/2007,13:48:00,38870,38880,38870,38880,14
11/09/2007,13:49:00,38875,38880,38870,38875,15
11/09/2007,13:50:00,38870,38875,38870,38875,9
11/09/2007,13:51:00,38875,38875,38855,38855,20
11/09/2007,13:52:00,38855,38855,38855,38855,4
11/09/2007,13:53:00,38860,38860,38860,38860,1
11/09/2007,13:54:00,38850,38860,38845,38860,11
11/09/2007,13:55:00,38855,38865,38850,38850,12
11/09/2007,13:56:00,38855,38855,38855,38855,1
11/09/2007,13:57:00,38850,38850,38850,38850,2
11/09/2007,13:58:00,38845,38845,38840,38845,10
11/09/2007,13:59:00,38850,38880,38850,38880,28
11/09/2007,14:00:00,38880,38890,38845,38850,55
11/09/2007,14:01:00,38850,38850,38850,38850,21
11/09/2007,14:02:00,38860,38860,38860,38860,2
11/09/2007,14:03:00,38870,38870,38860,38860,10
11/09/2007,14:04:00,38875,38885,38875,38880,7
11/09/2007,14:05:00,38885,38905,38885,38895,29
11/09/2007,14:06:00,38895,38905,38895,38900,17
11/09/2007,14:07:00,38900,38900,38880,38880,20
11/09/2007,14:08:00,38885,38890,38880,38885,6
11/09/2007,14:09:00,38880,38885,38875,38885,9
11/09/2007,14:10:00,38875,38880,38875,38875,10
11/09/2007,14:11:00,38875,38875,38875,38875,6
11/09/2007,14:12:00,38875,38880,38870,38880,4
11/09/2007,14:13:00,38875,38875,38865,38865,13
11/09/2007,14:14:00,38865,38875,38855,38875,72
11/09/2007,14:15:00,38870,38870,38865,38865,7
11/09/2007,14:16:00,38870,38870,38865,38865,3
11/09/2007,14:17:00,38870,38870,38870,38870,1
11/09/2007,14:18:00,38860,38860,38860,38860,1
11/09/2007,14:19:00,38860,38865,38850,38860,22
11/09/2007,14:20:00,38865,38880,38865,38880,6
11/09/2007,14:21:00,38880,38880,38865,38875,9
11/09/2007,14:22:00,38870,38870,38865,38865,3
11/09/2007,14:23:00,38870,38870,38870,38870,5
11/09/2007,14:24:00,38870,38870,38860,38860,9
11/09/2007,14:25:00,38860,38860,38850,38850,20
11/09/2007,14:26:00,38840,38840,38840,38840,5
11/09/2007,14:27:00,38840,38845,38840,38845,4
11/09/2007,14:28:00,38845,38845,38845,38845,5
11/09/2007,14:29:00,38845,38855,38825,38825,28
11/09/2007,14:30:00,38825,38855,38825,38855,22
11/09/2007,14:31:00,38850,38865,38850,38860,12
11/09/2007,14:32:00,38850,38850,38850,38850,2
11/09/2007,14:33:00,38845,38845,38845,38845,2
11/09/2007,14:34:00,38855,38860,38855,38860,5
11/09/2007,14:35:00,38860,38860,38860,38860,1
11/09/2007,14:36:00,38870,38875,38870,38875,2
11/09/2007,14:37:00,38880,38880,38865,38870,18
11/09/2007,14:38:00,38875,38875,38865,38865,3
11/09/2007,14:40:00,38865,38865,38860,38860,14
11/09/2007,14:41:00,38855,38855,38835,38840,28
11/09/2007,14:42:00,38835,38835,38825,38825,14
11/09/2007,14:43:00,38825,38845,38825,38845,9
11/09/2007,14:44:00,38845,38850,38845,38850,5
11/09/2007,14:45:00,38850,38850,38845,38850,4
11/09/2007,14:46:00,38850,38850,38840,38845,25
11/09/2007,14:47:00,38845,38850,38825,38825,26
11/09/2007,14:48:00,38830,38835,38830,38835,4
11/09/2007,14:49:00,38840,38840,38815,38815,38
11/09/2007,14:50:00,38815,38815,38785,38785,71
11/09/2007,14:51:00,38790,38795,38785,38790,33
11/09/2007,14:52:00,38790,38805,38785,38800,30
11/09/2007,14:53:00,38800,38800,38760,38765,47
11/09/2007,14:54:00,38760,38780,38760,38765,32
11/09/2007,14:55:00,38770,38785,38770,38780,30
11/09/2007,14:56:00,38785,38785,38780,38785,11
11/09/2007,14:57:00,38790,38795,38785,38785,25
11/09/2007,14:58:00,38790,38790,38785,38785,16
11/09/2007,14:59:00,38790,38790,38775,38780,20
11/09/2007,15:00:00,38780,38790,38770,38770,20
11/09/2007,15:01:00,38775,38785,38765,38785,93
11/09/2007,15:02:00,38785,38800,38780,38795,27
11/09/2007,15:03:00,38790,38790,38790,38790,6
11/09/2007,15:04:00,38795,38810,38795,38810,15
11/09/2007,15:05:00,38810,38815,38810,38810,10
11/09/2007,15:06:00,38815,38815,38810,38810,13
11/09/2007,15:07:00,38815,38820,38800,38800,13
11/09/2007,15:08:00,38800,38800,38790,38790,11
11/09/2007,15:09:00,38790,38790,38780,38780,12
11/09/2007,15:10:00,38785,38790,38785,38785,6
11/09/2007,15:11:00,38780,38800,38780,38800,21
11/09/2007,15:12:00,38800,38800,38785,38785,11
11/09/2007,15:13:00,38780,38790,38780,38790,5
11/09/2007,15:14:00,38790,38795,38790,38795,3
11/09/2007,15:15:00,38795,38795,38790,38795,7
11/09/2007,15:17:00,38790,38790,38790,38790,3
11/09/2007,15:18:00,38795,38795,38755,38755,33
11/09/2007,15:19:00,38755,38760,38750,38760,19
11/09/2007,15:20:00,38765,38775,38760,38770,18
11/09/2007,15:21:00,38775,38790,38775,38785,39
11/09/2007,15:22:00,38780,38790,38780,38785,8
11/09/2007,15:23:00,38775,38775,38770,38775,11
11/09/2007,15:24:00,38780,38780,38775,38775,8
11/09/2007,15:25:00,38775,38780,38770,38775,16
11/09/2007,15:26:00,38770,38770,38765,38765,3
11/09/2007,15:27:00,38770,38770,38760,38760,10
11/09/2007,15:28:00,38755,38755,38735,38740,40
11/09/2007,15:29:00,38740,38755,38740,38750,30
11/09/2007,15:30:00,38745,38755,38740,38755,23
11/09/2007,15:31:00,38750,38760,38730,38730,51
11/09/2007,15:32:00,38730,38755,38730,38755,21
11/09/2007,15:33:00,38760,38780,38750,38775,33
11/09/2007,15:34:00,38770,38780,38770,38770,31
11/09/2007,15:35:00,38770,38800,38765,38785,43
11/09/2007,15:36:00,38790,38790,38780,38780,31
11/09/2007,15:37:00,38780,38790,38740,38740,44
11/09/2007,15:38:00,38740,38765,38735,38760,49
11/09/2007,15:39:00,38755,38760,38750,38755,15
11/09/2007,15:40:00,38760,38780,38760,38780,30
11/09/2007,15:41:00,38780,38780,38770,38770,19
11/09/2007,15:42:00,38770,38780,38770,38775,12
11/09/2007,15:43:00,38785,38810,38780,38810,78
11/09/2007,15:44:00,38810,38820,38810,38810,58
11/09/2007,15:45:00,38810,38820,38805,38820,40
11/09/2007,15:46:00,38820,38830,38805,38815,46
11/09/2007,15:47:00,38815,38825,38805,38805,26
11/09/2007,15:48:00,38805,38805,38795,38805,59
11/09/2007,15:49:00,38815,38825,38815,38820,41
11/09/2007,15:50:00,38815,38835,38815,38820,38
11/09/2007,15:51:00,38820,38830,38805,38815,32
11/09/2007,15:52:00,38820,38855,38820,38835,73
11/09/2007,15:53:00,38825,38825,38815,38820,12
11/09/2007,15:54:00,38820,38825,38810,38810,14
11/09/2007,15:55:00,38805,38815,38805,38815,8
11/09/2007,15:56:00,38810,38820,38800,38810,39
11/09/2007,15:57:00,38815,38815,38800,38810,20
11/09/2007,15:58:00,38810,38830,38810,38825,38
11/09/2007,15:59:00,38825,38830,38820,38820,16
11/09/2007,16:00:00,38820,38835,38795,38835,103
11/09/2007,16:01:00,38835,38840,38780,38785,100
11/09/2007,16:02:00,38780,38805,38780,38795,31
11/09/2007,16:03:00,38795,38810,38795,38800,43
11/09/2007,16:04:00,38815,38820,38780,38795,40
11/09/2007,16:05:00,38800,38805,38780,38785,18
11/09/2007,16:06:00,38780,38805,38780,38805,28
11/09/2007,16:07:00,38805,38820,38805,38820,60
11/09/2007,16:08:00,38805,38805,38780,38795,41
11/09/2007,16:09:00,38790,38800,38775,38790,24
11/09/2007,16:10:00,38785,38785,38755,38755,41
11/09/2007,16:11:00,38760,38775,38755,38775,27
11/09/2007,16:12:00,38770,38775,38750,38760,41
11/09/2007,16:13:00,38755,38760,38740,38740,16
11/09/2007,16:14:00,38740,38745,38730,38745,23
11/09/2007,16:15:00,38740,38745,38730,38740,16
11/09/2007,16:16:00,38740,38770,38740,38770,30
11/09/2007,16:17:00,38765,38770,38755,38765,17
11/09/2007,16:18:00,38760,38765,38755,38765,16
11/09/2007,16:19:00,38770,38780,38760,38780,29
11/09/2007,16:20:00,38775,38780,38765,38780,21
11/09/2007,16:21:00,38785,38810,38785,38795,44
11/09/2007,16:22:00,38795,38815,38795,38815,63
11/09/2007,16:23:00,38815,38835,38815,38815,60
11/09/2007,16:24:00,38815,38830,38815,38820,33
11/09/2007,16:25:00,38825,38845,38820,38845,41
11/09/2007,16:26:00,38845,38870,38840,38870,92
11/09/2007,16:27:00,38875,38885,38870,38885,61
11/09/2007,16:28:00,38880,38890,38875,38885,43
11/09/2007,16:29:00,38885,38890,38865,38870,26
11/09/2007,16:30:00,38880,38885,38875,38880,54
11/09/2007,16:31:00,38875,38880,38865,38870,35
11/09/2007,16:32:00,38870,38890,38870,38885,78
11/09/2007,16:33:00,38885,38885,38870,38875,35
11/09/2007,16:34:00,38875,38880,38870,38880,22
11/09/2007,16:35:00,38880,38915,38880,38905,60
11/09/2007,16:36:00,38910,38925,38905,38915,85
11/09/2007,16:37:00,38920,38930,38895,38895,63
11/09/2007,16:38:00,38895,38920,38890,38910,39
11/09/2007,16:39:00,38915,38920,38895,38895,48
11/09/2007,16:40:00,38900,38905,38890,38900,34
11/09/2007,16:41:00,38905,38945,38905,38940,69
11/09/2007,16:42:00,38940,38965,38940,38960,99
11/09/2007,16:43:00,38960,38970,38955,38960,47
11/09/2007,16:44:00,38955,38970,38955,38965,53
11/09/2007,16:45:00,38965,38975,38960,38970,45
11/09/2007,16:46:00,38970,38975,38945,38945,172
11/09/2007,16:47:00,38950,38955,38950,38950,43
11/09/2007,16:48:00,38945,38945,38925,38930,32
11/09/2007,16:49:00,38925,38925,38920,38920,40
11/09/2007,16:50:00,38925,38925,38915,38915,22
11/09/2007,16:51:00,38920,38935,38920,38935,57
11/09/2007,16:52:00,38935,38945,38920,38920,45
11/09/2007,16:53:00,38925,38930,38915,38915,24
11/09/2007,16:54:00,38915,38920,38910,38910,36
11/09/2007,16:55:00,38920,38925,38910,38910,20
11/09/2007,16:56:00,38910,38910,38895,38900,53
11/09/2007,16:57:00,38900,38920,38900,38920,14
11/09/2007,16:58:00,38920,38920,38915,38915,10
11/09/2007,16:59:00,38915,38925,38915,38920,8
11/09/2007,17:00:00,38925,38930,38905,38905,28
11/09/2007,17:01:00,38900,38905,38890,38905,61
11/09/2007,17:02:00,38900,38905,38880,38890,41
11/09/2007,17:03:00,38885,38895,38870,38890,66
11/09/2007,17:04:00,38895,38905,38890,38895,95
11/09/2007,17:05:00,38895,38905,38895,38900,40
11/09/2007,17:06:00,38890,38895,38875,38875,27
11/09/2007,17:07:00,38880,38900,38875,38880,42
11/09/2007,17:08:00,38885,38895,38885,38895,13
11/09/2007,17:09:00,38900,38900,38890,38890,5
11/09/2007,17:10:00,38895,38925,38895,38925,51
11/09/2007,17:11:00,38925,38925,38910,38915,12
11/09/2007,17:12:00,38910,38910,38890,38895,15
11/09/2007,17:13:00,38895,38915,38890,38905,27
11/09/2007,17:14:00,38915,38920,38910,38915,26
11/09/2007,17:15:00,38915,38920,38900,38900,17
11/09/2007,17:16:00,38910,38910,38880,38880,20
11/09/2007,17:17:00,38880,38885,38870,38875,17
11/09/2007,17:18:00,38880,38895,38875,38895,13
11/09/2007,17:19:00,38890,38900,38890,38895,19
11/09/2007,17:20:00,38895,38920,38895,38915,43
11/09/2007,17:21:00,38915,38920,38905,38905,13
11/09/2007,17:22:00,38900,38915,38890,38915,45
11/09/2007,17:23:00,38915,38925,38910,38910,53
11/09/2007,17:24:00,38910,38915,38910,38915,6
11/09/2007,17:25:00,38920,38945,38905,38905,84
11/09/2007,17:26:00,38905,38925,38900,38915,32
11/09/2007,17:27:00,38915,38935,38910,38910,51
11/09/2007,17:28:00,38905,38925,38905,38920,58
11/09/2007,17:29:00,38920,38930,38905,38910,76
11/09/2007,17:30:00,38905,38905,38890,38890,59
11/09/2007,17:31:00,38890,38890,38875,38875,43
11/09/2007,17:32:00,38870,38885,38870,38885,54
11/09/2007,17:33:00,38880,38890,38870,38890,32
11/09/2007,17:34:00,38890,38890,38880,38880,61
11/09/2007,17:35:00,38875,38880,38795,38795,85
11/09/2007,17:36:00,38810,38825,38790,38790,57
11/09/2007,17:37:00,38790,38840,38790,38820,60
11/09/2007,17:38:00,38825,38830,38820,38820,26
11/09/2007,17:39:00,38840,38840,38820,38820,29
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/09/2007,17.11.00,38925,38925,38910,38915,12
11/09/2007,17.12.00,38910,38910,38890,38895,15
11/09/2007,17.13.00,38895,38915,38890,38905,27
11/09/2007,17.14.00,38915,38920,38910,38915,26
11/09/2007,17.15.00,38915,38920,38900,38900,17
11/09/2007,17.16.00,38910,38910,38880,38880,20
11/09/2007,17.17.00,38880,38885,38870,38875,17
11/09/2007,17.18.00,38880,38895,38875,38895,13
11/09/2007,17.19.00,38890,38900,38890,38895,19
11/09/2007,17.20.00,38895,38920,38895,38915,43
11/09/2007,17.21.00,38915,38920,38905,38905,13
11/09/2007,17.22.00,38900,38915,38890,38915,45
11/09/2007,17.23.00,38915,38925,38910,38910,53
11/09/2007,17.24.00,38910,38915,38910,38915,6
11/09/2007,17.25.00,38920,38945,38905,38905,84
11/09/2007,17.26.00,38905,38925,38900,38915,32
11/09/2007,17.27.00,38915,38935,38910,38910,51
11/09/2007,17.28.00,38905,38925,38905,38920,58
11/09/2007,17.29.00,38920,38930,38905,38910,76
11/09/2007,17.30.00,38905,38905,38890,38890,59
11/09/2007,17.31.00,38890,38890,38875,38875,43
11/09/2007,17.32.00,38870,38885,38870,38885,54
11/09/2007,17.33.00,38880,38890,38870,38890,32
11/09/2007,17.34.00,38890,38890,38880,38880,61
11/09/2007,17.35.00,38875,38880,38795,38795,85
11/09/2007,17.36.00,38810,38825,38790,38790,57
11/09/2007,17.37.00,38790,38840,38790,38820,60
11/09/2007,17.38.00,38825,38830,38820,38820,26
11/09/2007,17.39.00,38840,38840,38820,38820,29
12/09/2007,09.00.00,38865,38920,38840,38865,140
12/09/2007,09.01.00,38860,38875,38820,38840,100
12/09/2007,09.02.00,38845,38845,38815,38835,68
12/09/2007,09.03.00,38835,38850,38835,38840,31
12/09/2007,09.04.00,38845,38855,38840,38855,26
12/09/2007,09.05.00,38860,38895,38860,38865,89
12/09/2007,09.06.00,38870,38890,38860,38875,27
12/09/2007,09.07.00,38885,38900,38870,38885,41
12/09/2007,09.08.00,38885,38885,38820,38825,114
12/09/2007,09.09.00,38820,38830,38815,38820,38
12/09/2007,09.10.00,38820,38840,38820,38840,26
12/09/2007,09.11.00,38830,38830,38815,38820,20
12/09/2007,09.12.00,38815,38820,38775,38775,59
12/09/2007,09.13.00,38775,38795,38775,38790,44
12/09/2007,09.14.00,38790,38815,38790,38815,34
12/09/2007,09.15.00,38810,38820,38805,38820,33
12/09/2007,09.16.00,38820,38835,38815,38825,43
12/09/2007,09.17.00,38820,38825,38805,38805,38
12/09/2007,09.18.00,38805,38815,38805,38815,17
12/09/2007,09.19.00,38820,38825,38810,38825,8
12/09/2007,09.20.00,38820,38820,38800,38800,56
12/09/2007,09.21.00,38795,38810,38790,38805,69
12/09/2007,09.22.00,38810,38815,38810,38815,22
12/09/2007,09.23.00,38820,38830,38820,38830,22
12/09/2007,09.24.00,38835,38855,38835,38840,50
12/09/2007,09.25.00,38845,38875,38845,38875,51
12/09/2007,09.26.00,38870,38885,38860,38885,26
12/09/2007,09.27.00,38880,38895,38880,38895,15
12/09/2007,09.28.00,38900,38905,38890,38905,22
12/09/2007,09.29.00,38905,38925,38905,38920,51
12/09/2007,09.30.00,38920,38930,38920,38930,24
12/09/2007,09.31.00,38930,38930,38905,38915,64
12/09/2007,09.32.00,38915,38920,38910,38910,6
12/09/2007,09.33.00,38910,38915,38905,38905,69
12/09/2007,09.34.00,38905,38910,38900,38900,46
12/09/2007,09.35.00,38900,38900,38895,38895,21
12/09/2007,09.36.00,38895,38925,38890,38920,85
12/09/2007,09.37.00,38925,38945,38925,38940,44
12/09/2007,09.38.00,38940,38945,38930,38935,38
12/09/2007,09.39.00,38935,38945,38925,38925,19
12/09/2007,09.40.00,38925,38930,38925,38925,11
12/09/2007,09.41.00,38930,38940,38930,38935,14
12/09/2007,09.42.00,38940,38945,38930,38930,29
12/09/2007,09.43.00,38925,38935,38925,38935,4
12/09/2007,09.44.00,38940,38940,38935,38935,7
12/09/2007,09.45.00,38940,38965,38940,38965,42
12/09/2007,09.46.00,38960,38960,38945,38945,22
12/09/2007,09.47.00,38950,38965,38945,38960,47
12/09/2007,09.48.00,38950,38960,38945,38960,13
12/09/2007,09.49.00,38955,38960,38935,38940,63
12/09/2007,09.50.00,38935,38935,38905,38905,43
12/09/2007,09.51.00,38900,38915,38900,38905,40
12/09/2007,09.52.00,38905,38920,38905,38915,32
12/09/2007,09.53.00,38915,38915,38915,38915,2
12/09/2007,09.54.00,38920,38925,38920,38925,14
12/09/2007,09.55.00,38925,38930,38915,38915,32
12/09/2007,09.56.00,38915,38920,38915,38920,13
12/09/2007,09.57.00,38920,38930,38920,38930,7
12/09/2007,09.58.00,38935,38940,38905,38925,38
12/09/2007,09.59.00,38925,38925,38910,38910,9
12/09/2007,10.00.00,38910,38910,38880,38880,18
12/09/2007,10.01.00,38880,38895,38865,38880,35
12/09/2007,10.02.00,38880,38885,38875,38875,31
12/09/2007,10.03.00,38875,38900,38875,38900,26
12/09/2007,10.04.00,38895,38895,38880,38895,13
12/09/2007,10.05.00,38895,38900,38895,38900,14
12/09/2007,10.06.00,38905,38905,38900,38900,10
12/09/2007,10.07.00,38900,38905,38895,38895,10
12/09/2007,10.08.00,38895,38905,38885,38905,40
12/09/2007,10.09.00,38910,38925,38910,38925,21
12/09/2007,10.10.00,38925,38930,38925,38930,7
12/09/2007,10.11.00,38925,38940,38920,38920,31
12/09/2007,10.12.00,38915,38920,38905,38915,29
12/09/2007,10.13.00,38925,38925,38925,38925,3
12/09/2007,10.14.00,38920,38920,38905,38905,12
12/09/2007,10.15.00,38900,38925,38900,38920,14
12/09/2007,10.16.00,38925,38925,38880,38880,50
12/09/2007,10.17.00,38880,38895,38880,38895,15
12/09/2007,10.18.00,38895,38910,38895,38900,13
12/09/2007,10.19.00,38890,38890,38865,38865,56
12/09/2007,10.20.00,38870,38885,38870,38875,14
12/09/2007,10.21.00,38880,38880,38870,38870,6
12/09/2007,10.22.00,38865,38865,38840,38865,67
12/09/2007,10.23.00,38865,38865,38850,38850,7
12/09/2007,10.24.00,38855,38855,38840,38845,30
12/09/2007,10.25.00,38845,38860,38845,38860,21
12/09/2007,10.26.00,38860,38865,38860,38865,10
12/09/2007,10.27.00,38865,38865,38855,38860,13
12/09/2007,10.28.00,38860,38865,38855,38855,8
12/09/2007,10.29.00,38850,38860,38850,38850,4
12/09/2007,10.30.00,38855,38855,38830,38840,27
12/09/2007,10.31.00,38840,38850,38835,38850,22
12/09/2007,10.32.00,38850,38850,38840,38845,20
12/09/2007,10.33.00,38840,38840,38830,38840,10
12/09/2007,10.34.00,38835,38845,38830,38830,18
12/09/2007,10.35.00,38835,38835,38815,38825,44
12/09/2007,10.36.00,38820,38820,38810,38820,27
12/09/2007,10.37.00,38825,38825,38795,38815,69
12/09/2007,10.38.00,38815,38835,38815,38830,34
12/09/2007,10.39.00,38820,38820,38800,38805,24
12/09/2007,10.40.00,38805,38830,38805,38830,47
12/09/2007,10.41.00,38825,38830,38825,38830,4
12/09/2007,10.42.00,38835,38850,38835,38835,34
12/09/2007,10.43.00,38835,38840,38835,38840,19
12/09/2007,10.44.00,38840,38840,38840,38840,7
12/09/2007,10.45.00,38845,38845,38845,38845,2
12/09/2007,10.46.00,38850,38850,38850,38850,1
12/09/2007,10.47.00,38850,38850,38845,38850,4
12/09/2007,10.48.00,38850,38850,38850,38850,3
12/09/2007,10.49.00,38850,38855,38840,38840,21
12/09/2007,10.50.00,38845,38845,38830,38830,15
12/09/2007,10.51.00,38830,38830,38820,38820,28
12/09/2007,10.52.00,38815,38815,38810,38810,7
12/09/2007,10.53.00,38805,38805,38760,38775,143
12/09/2007,10.54.00,38770,38790,38770,38780,80
12/09/2007,10.55.00,38780,38785,38770,38775,41
12/09/2007,10.56.00,38770,38775,38755,38765,41
12/09/2007,10.57.00,38770,38780,38760,38780,43
12/09/2007,10.58.00,38780,38795,38780,38790,28
12/09/2007,10.59.00,38790,38800,38790,38800,16
12/09/2007,11.00.00,38800,38825,38800,38825,40
12/09/2007,11.01.00,38825,38825,38800,38815,50
12/09/2007,11.02.00,38815,38820,38805,38815,15
12/09/2007,11.03.00,38815,38825,38810,38810,28
12/09/2007,11.04.00,38815,38820,38800,38805,12
12/09/2007,11.05.00,38805,38820,38805,38820,3
12/09/2007,11.06.00,38825,38825,38810,38810,40
12/09/2007,11.07.00,38810,38810,38805,38805,9
12/09/2007,11.08.00,38800,38800,38790,38795,28
12/09/2007,11.09.00,38790,38800,38790,38795,29
12/09/2007,11.10.00,38795,38795,38785,38795,19
12/09/2007,11.11.00,38795,38795,38790,38790,5
12/09/2007,11.12.00,38795,38800,38785,38800,22
12/09/2007,11.13.00,38795,38795,38790,38795,3
12/09/2007,11.14.00,38785,38785,38775,38785,22
12/09/2007,11.15.00,38785,38785,38775,38775,26
12/09/2007,11.16.00,38780,38790,38780,38790,8
12/09/2007,11.17.00,38785,38790,38780,38790,15
12/09/2007,11.18.00,38785,38785,38785,38785,2
12/09/2007,11.19.00,38785,38785,38765,38765,32
12/09/2007,11.20.00,38765,38770,38740,38755,72
12/09/2007,11.21.00,38755,38765,38750,38755,30
12/09/2007,11.22.00,38755,38755,38720,38725,95
12/09/2007,11.23.00,38730,38745,38725,38745,21
12/09/2007,11.24.00,38745,38770,38745,38760,44
12/09/2007,11.25.00,38760,38775,38750,38775,25
12/09/2007,11.26.00,38780,38780,38760,38775,22
12/09/2007,11.27.00,38770,38770,38740,38760,55
12/09/2007,11.28.00,38760,38765,38760,38760,5
12/09/2007,11.29.00,38755,38755,38750,38750,19
12/09/2007,11.30.00,38750,38760,38750,38755,30
12/09/2007,11.31.00,38755,38760,38755,38755,13
12/09/2007,11.32.00,38760,38780,38760,38775,19
12/09/2007,11.33.00,38775,38775,38750,38755,23
12/09/2007,11.34.00,38755,38770,38750,38760,17
12/09/2007,11.35.00,38760,38770,38760,38765,12
12/09/2007,11.36.00,38765,38770,38765,38770,6
12/09/2007,11.37.00,38775,38775,38770,38775,10
12/09/2007,11.38.00,38775,38775,38765,38765,18
12/09/2007,11.39.00,38770,38780,38770,38780,8
12/09/2007,11.40.00,38775,38790,38775,38785,39
12/09/2007,11.41.00,38790,38790,38785,38785,5
12/09/2007,11.42.00,38790,38800,38780,38780,17
12/09/2007,11.44.00,38785,38785,38785,38785,2
12/09/2007,11.45.00,38785,38795,38785,38790,6
12/09/2007,11.46.00,38795,38805,38790,38790,33
12/09/2007,11.47.00,38795,38800,38795,38800,21
12/09/2007,11.48.00,38795,38795,38790,38790,4
12/09/2007,11.49.00,38795,38795,38790,38790,8
12/09/2007,11.50.00,38790,38795,38790,38795,5
12/09/2007,11.51.00,38795,38800,38795,38800,13
12/09/2007,11.52.00,38800,38805,38800,38800,8
12/09/2007,11.53.00,38800,38800,38800,38800,5
12/09/2007,11.54.00,38790,38790,38780,38790,24
12/09/2007,11.55.00,38785,38810,38785,38800,31
12/09/2007,11.56.00,38805,38805,38805,38805,2
12/09/2007,11.57.00,38805,38810,38805,38810,3
12/09/2007,11.58.00,38810,38845,38810,38825,62
12/09/2007,11.59.00,38820,38830,38820,38830,8
12/09/2007,12.00.00,38830,38830,38825,38830,9
12/09/2007,12.01.00,38835,38835,38830,38830,12
12/09/2007,12.02.00,38825,38825,38825,38825,1
12/09/2007,12.03.00,38830,38830,38810,38810,15
12/09/2007,12.04.00,38810,38815,38810,38815,5
12/09/2007,12.06.00,38815,38815,38790,38795,17
12/09/2007,12.07.00,38795,38795,38790,38790,5
12/09/2007,12.08.00,38790,38800,38790,38800,16
12/09/2007,12.09.00,38800,38805,38800,38805,5
12/09/2007,12.10.00,38810,38810,38800,38800,4
12/09/2007,12.11.00,38805,38815,38805,38815,7
12/09/2007,12.12.00,38815,38815,38810,38810,5
12/09/2007,12.13.00,38810,38820,38805,38815,16
12/09/2007,12.14.00,38815,38820,38810,38810,5
12/09/2007,12.15.00,38820,38820,38810,38815,11
12/09/2007,12.16.00,38825,38825,38820,38825,6
12/09/2007,12.17.00,38825,38825,38815,38815,5
12/09/2007,12.18.00,38820,38825,38820,38825,2
12/09/2007,12.19.00,38830,38835,38830,38835,18
12/09/2007,12.20.00,38840,38845,38830,38830,9
12/09/2007,12.21.00,38830,38830,38810,38810,10
12/09/2007,12.22.00,38810,38820,38810,38820,12
12/09/2007,12.23.00,38820,38820,38815,38815,4
12/09/2007,12.24.00,38820,38820,38795,38795,16
12/09/2007,12.25.00,38795,38810,38795,38810,13
12/09/2007,12.27.00,38810,38815,38810,38815,7
12/09/2007,12.28.00,38815,38825,38815,38825,10
12/09/2007,12.29.00,38830,38830,38820,38820,35
12/09/2007,12.30.00,38815,38830,38815,38830,15
12/09/2007,12.31.00,38830,38830,38825,38825,7
12/09/2007,12.32.00,38830,38830,38830,38830,6
12/09/2007,12.33.00,38830,38840,38825,38825,11
12/09/2007,12.34.00,38825,38825,38810,38810,14
12/09/2007,12.35.00,38815,38825,38815,38825,10
12/09/2007,12.36.00,38825,38830,38825,38830,6
12/09/2007,12.38.00,38835,38835,38835,38835,10
12/09/2007,12.40.00,38835,38860,38835,38855,36
12/09/2007,12.41.00,38865,38880,38865,38865,19
12/09/2007,12.42.00,38860,38860,38850,38855,15
12/09/2007,12.43.00,38860,38860,38855,38860,7
12/09/2007,12.44.00,38860,38865,38860,38865,8
12/09/2007,12.45.00,38860,38865,38860,38865,3
12/09/2007,12.46.00,38865,38865,38855,38860,7
12/09/2007,12.47.00,38860,38865,38860,38865,7
12/09/2007,12.48.00,38865,38875,38865,38870,12
12/09/2007,12.49.00,38870,38880,38870,38875,6
12/09/2007,12.50.00,38875,38880,38865,38875,17
12/09/2007,12.51.00,38880,38895,38870,38875,21
12/09/2007,12.52.00,38875,38875,38865,38865,11
12/09/2007,12.53.00,38865,38865,38860,38860,9
12/09/2007,12.54.00,38865,38865,38860,38865,5
12/09/2007,12.55.00,38865,38865,38860,38865,6
12/09/2007,12.56.00,38870,38870,38870,38870,14
12/09/2007,12.57.00,38870,38870,38860,38860,14
12/09/2007,12.58.00,38860,38865,38860,38865,10
12/09/2007,12.59.00,38860,38870,38860,38870,18
12/09/2007,13.00.00,38860,38865,38860,38860,3
12/09/2007,13.01.00,38870,38870,38870,38870,8
12/09/2007,13.02.00,38865,38870,38865,38870,5
12/09/2007,13.03.00,38865,38865,38865,38865,4
12/09/2007,13.04.00,38870,38880,38870,38880,8
12/09/2007,13.05.00,38875,38875,38865,38875,8
12/09/2007,13.06.00,38870,38870,38860,38860,20
12/09/2007,13.07.00,38855,38855,38845,38855,23
12/09/2007,13.08.00,38860,38860,38845,38850,12
12/09/2007,13.09.00,38850,38865,38835,38855,19
12/09/2007,13.10.00,38855,38860,38855,38860,4
12/09/2007,13.11.00,38855,38855,38850,38850,7
12/09/2007,13.12.00,38855,38860,38845,38845,6
12/09/2007,13.13.00,38850,38855,38850,38850,6
12/09/2007,13.14.00,38845,38845,38840,38840,13
12/09/2007,13.15.00,38830,38830,38825,38825,8
12/09/2007,13.16.00,38830,38835,38830,38835,7
12/09/2007,13.17.00,38830,38835,38830,38835,7
12/09/2007,13.19.00,38840,38840,38840,38840,4
12/09/2007,13.20.00,38840,38840,38835,38835,3
12/09/2007,13.21.00,38830,38830,38830,38830,1
12/09/2007,13.22.00,38825,38825,38800,38805,25
12/09/2007,13.23.00,38805,38820,38800,38810,22
12/09/2007,13.24.00,38810,38815,38800,38815,22
12/09/2007,13.25.00,38815,38815,38810,38810,3
12/09/2007,13.26.00,38810,38810,38785,38805,38
12/09/2007,13.27.00,38800,38815,38800,38810,28
12/09/2007,13.28.00,38810,38810,38795,38795,13
12/09/2007,13.29.00,38795,38800,38795,38800,5
12/09/2007,13.30.00,38805,38805,38795,38800,4
12/09/2007,13.31.00,38800,38810,38800,38810,7
12/09/2007,13.32.00,38805,38825,38805,38815,29
12/09/2007,13.33.00,38810,38810,38795,38795,9
12/09/2007,13.34.00,38800,38800,38790,38790,8
12/09/2007,13.35.00,38790,38795,38790,38795,5
12/09/2007,13.36.00,38800,38800,38795,38795,6
12/09/2007,13.37.00,38795,38795,38790,38790,14
12/09/2007,13.38.00,38785,38785,38770,38775,11
12/09/2007,13.39.00,38780,38780,38775,38780,8
12/09/2007,13.40.00,38780,38780,38760,38770,23
12/09/2007,13.41.00,38765,38785,38765,38765,26
12/09/2007,13.42.00,38770,38770,38770,38770,3
12/09/2007,13.43.00,38770,38770,38765,38765,9
12/09/2007,13.44.00,38765,38770,38760,38765,9
12/09/2007,13.45.00,38770,38770,38750,38750,23
12/09/2007,13.46.00,38750,38770,38750,38760,83
12/09/2007,13.47.00,38765,38765,38765,38765,3
12/09/2007,13.48.00,38765,38765,38765,38765,2
12/09/2007,13.49.00,38770,38770,38770,38770,17
12/09/2007,13.50.00,38770,38770,38770,38770,12
12/09/2007,13.51.00,38775,38775,38770,38770,7
12/09/2007,13.52.00,38775,38775,38770,38775,44
12/09/2007,13.53.00,38775,38780,38770,38775,13
12/09/2007,13.55.00,38780,38800,38775,38800,35
12/09/2007,13.56.00,38800,38800,38795,38795,4
12/09/2007,13.57.00,38795,38795,38795,38795,1
12/09/2007,13.58.00,38795,38795,38775,38775,15
12/09/2007,13.59.00,38780,38780,38775,38775,9
12/09/2007,14.00.00,38770,38770,38765,38770,12
12/09/2007,14.01.00,38775,38775,38765,38765,3
12/09/2007,14.02.00,38765,38770,38745,38750,28
12/09/2007,14.03.00,38750,38755,38750,38755,4
12/09/2007,14.04.00,38760,38760,38755,38760,8
12/09/2007,14.05.00,38760,38765,38760,38765,2
12/09/2007,14.06.00,38760,38760,38730,38735,36
12/09/2007,14.07.00,38735,38745,38730,38745,16
12/09/2007,14.08.00,38745,38755,38745,38750,7
12/09/2007,14.09.00,38750,38750,38740,38740,3
12/09/2007,14.10.00,38740,38760,38740,38760,9
12/09/2007,14.11.00,38765,38765,38755,38755,17
12/09/2007,14.12.00,38755,38755,38735,38735,12
12/09/2007,14.13.00,38735,38735,38720,38720,19
12/09/2007,14.14.00,38715,38715,38695,38705,95
12/09/2007,14.15.00,38705,38710,38700,38710,28
12/09/2007,14.16.00,38710,38710,38705,38710,12
12/09/2007,14.17.00,38705,38705,38680,38685,83
12/09/2007,14.18.00,38680,38685,38670,38670,46
12/09/2007,14.19.00,38670,38670,38645,38645,60
12/09/2007,14.20.00,38640,38660,38640,38660,62
12/09/2007,14.21.00,38655,38655,38645,38650,22
12/09/2007,14.22.00,38650,38650,38645,38650,6
12/09/2007,14.23.00,38645,38650,38640,38640,15
12/09/2007,14.24.00,38645,38655,38645,38650,45
12/09/2007,14.25.00,38655,38660,38655,38655,14
12/09/2007,14.26.00,38655,38655,38635,38635,36
12/09/2007,14.27.00,38635,38645,38630,38640,30
12/09/2007,14.28.00,38640,38675,38640,38655,67
12/09/2007,14.29.00,38665,38690,38660,38680,38
12/09/2007,14.30.00,38680,38680,38655,38655,51
12/09/2007,14.31.00,38660,38665,38655,38655,15
12/09/2007,14.32.00,38660,38675,38660,38665,38
12/09/2007,14.33.00,38665,38670,38665,38670,33
12/09/2007,14.34.00,38670,38670,38665,38665,5
12/09/2007,14.35.00,38665,38665,38655,38655,20
12/09/2007,14.36.00,38650,38670,38650,38670,12
12/09/2007,14.37.00,38665,38680,38665,38680,10
12/09/2007,14.38.00,38680,38680,38675,38680,11
12/09/2007,14.39.00,38680,38680,38680,38680,17
12/09/2007,14.40.00,38680,38690,38680,38685,15
12/09/2007,14.41.00,38685,38735,38680,38730,72
12/09/2007,14.42.00,38725,38745,38715,38740,55
12/09/2007,14.43.00,38740,38745,38725,38725,39
12/09/2007,14.44.00,38730,38735,38730,38735,3
12/09/2007,14.45.00,38730,38735,38725,38725,11
12/09/2007,14.46.00,38725,38730,38710,38715,21
12/09/2007,14.47.00,38715,38720,38715,38715,7
12/09/2007,14.48.00,38715,38715,38700,38705,14
12/09/2007,14.49.00,38705,38705,38690,38690,7
12/09/2007,14.50.00,38690,38700,38685,38690,11
12/09/2007,14.51.00,38695,38700,38695,38700,5
12/09/2007,14.52.00,38690,38690,38685,38685,7
12/09/2007,14.53.00,38690,38690,38685,38685,8
12/09/2007,14.54.00,38690,38690,38680,38685,16
12/09/2007,14.55.00,38690,38695,38690,38695,6
12/09/2007,14.56.00,38695,38725,38695,38715,52
12/09/2007,14.57.00,38715,38715,38715,38715,7
12/09/2007,14.58.00,38720,38725,38700,38705,31
12/09/2007,14.59.00,38705,38705,38690,38690,13
12/09/2007,15.00.00,38690,38690,38670,38675,24
12/09/2007,15.01.00,38670,38670,38640,38650,41
12/09/2007,15.02.00,38650,38660,38645,38650,31
12/09/2007,15.03.00,38650,38660,38650,38660,50
12/09/2007,15.04.00,38665,38680,38660,38670,31
12/09/2007,15.05.00,38675,38680,38675,38680,10
12/09/2007,15.06.00,38685,38690,38680,38680,18
12/09/2007,15.07.00,38680,38680,38670,38670,9
12/09/2007,15.08.00,38670,38685,38670,38685,8
12/09/2007,15.09.00,38685,38685,38670,38670,13
12/09/2007,15.10.00,38670,38670,38660,38660,16
12/09/2007,15.11.00,38665,38670,38665,38665,5
12/09/2007,15.12.00,38660,38675,38660,38675,10
12/09/2007,15.13.00,38680,38705,38680,38685,31
12/09/2007,15.14.00,38700,38700,38690,38700,9
12/09/2007,15.15.00,38695,38700,38695,38700,3
12/09/2007,15.16.00,38705,38715,38700,38710,14
12/09/2007,15.17.00,38710,38710,38695,38695,11
12/09/2007,15.18.00,38700,38700,38690,38690,8
12/09/2007,15.19.00,38685,38690,38680,38680,6
12/09/2007,15.21.00,38690,38710,38690,38710,13
12/09/2007,15.22.00,38710,38720,38710,38715,22
12/09/2007,15.23.00,38715,38715,38705,38710,9
12/09/2007,15.24.00,38710,38720,38705,38715,9
12/09/2007,15.25.00,38710,38735,38705,38735,35
12/09/2007,15.26.00,38735,38745,38730,38730,21
12/09/2007,15.27.00,38730,38735,38725,38725,10
12/09/2007,15.28.00,38725,38735,38725,38730,24
12/09/2007,15.29.00,38730,38735,38730,38735,14
12/09/2007,15.30.00,38735,38740,38725,38730,9
12/09/2007,15.31.00,38730,38745,38730,38745,11
12/09/2007,15.32.00,38740,38745,38720,38720,22
12/09/2007,15.33.00,38720,38725,38705,38705,9
12/09/2007,15.34.00,38705,38705,38675,38690,69
12/09/2007,15.35.00,38690,38695,38690,38690,12
12/09/2007,15.36.00,38685,38685,38660,38665,54
12/09/2007,15.37.00,38665,38690,38665,38690,49
12/09/2007,15.38.00,38690,38705,38680,38705,23
12/09/2007,15.39.00,38705,38705,38700,38700,11
12/09/2007,15.40.00,38700,38725,38700,38710,69
12/09/2007,15.41.00,38710,38715,38705,38705,28
12/09/2007,15.42.00,38710,38720,38695,38700,32
12/09/2007,15.43.00,38700,38705,38695,38700,11
12/09/2007,15.44.00,38710,38710,38700,38710,5
12/09/2007,15.45.00,38715,38770,38715,38750,79
12/09/2007,15.46.00,38755,38795,38745,38790,84
12/09/2007,15.47.00,38790,38800,38785,38795,47
12/09/2007,15.59.00,38810,38820,38810,38820,15
12/09/2007,16.00.00,38815,38815,38790,38795,53
12/09/2007,16.01.00,38800,38800,38770,38775,24
12/09/2007,16.02.00,38775,38785,38770,38770,29
12/09/2007,16.03.00,38770,38780,38770,38775,11
12/09/2007,16.04.00,38775,38785,38765,38780,21
12/09/2007,16.05.00,38780,38785,38775,38775,22
12/09/2007,16.06.00,38775,38790,38770,38790,25
12/09/2007,16.07.00,38795,38810,38795,38810,27
12/09/2007,16.08.00,38815,38820,38805,38815,14
12/09/2007,16.09.00,38805,38810,38780,38780,60
12/09/2007,16.10.00,38795,38820,38780,38820,43
12/09/2007,16.11.00,38820,38825,38805,38815,13
12/09/2007,16.12.00,38820,38820,38800,38805,7
12/09/2007,16.13.00,38805,38805,38800,38800,5
12/09/2007,16.14.00,38810,38825,38795,38800,40
12/09/2007,16.15.00,38805,38805,38770,38770,31
12/09/2007,16.16.00,38770,38780,38755,38775,35
12/09/2007,16.17.00,38780,38795,38775,38785,41
12/09/2007,16.18.00,38785,38790,38775,38780,12
12/09/2007,16.19.00,38785,38785,38770,38780,7
12/09/2007,16.20.00,38790,38795,38790,38795,4
12/09/2007,16.21.00,38795,38810,38795,38805,25
12/09/2007,16.22.00,38800,38815,38790,38815,62
12/09/2007,16.23.00,38815,38860,38815,38845,125
12/09/2007,16.24.00,38850,38880,38840,38845,74
12/09/2007,16.25.00,38850,38895,38850,38890,75
12/09/2007,16.26.00,38885,38900,38880,38890,62
12/09/2007,16.27.00,38880,38900,38880,38895,43
12/09/2007,16.28.00,38895,38900,38870,38870,51
12/09/2007,16.29.00,38870,38895,38870,38895,15
12/09/2007,16.30.00,38885,38885,38870,38885,26
12/09/2007,16.31.00,38885,38935,38885,38935,176
12/09/2007,16.32.00,38935,38940,38915,38925,120
12/09/2007,16.33.00,38925,38930,38915,38920,75
12/09/2007,16.34.00,38925,38955,38920,38935,111
12/09/2007,16.35.00,38930,38935,38920,38920,48
12/09/2007,16.36.00,38920,38930,38915,38925,55
12/09/2007,16.37.00,38920,38925,38915,38920,22
12/09/2007,16.38.00,38930,38960,38925,38955,66
12/09/2007,16.39.00,38955,38975,38950,38975,80
12/09/2007,16.40.00,38970,38970,38960,38965,50
12/09/2007,16.41.00,38965,38990,38965,38975,116
12/09/2007,16.42.00,38975,38985,38975,38975,52
12/09/2007,16.43.00,38970,38980,38960,38965,20
12/09/2007,16.44.00,38960,38965,38950,38950,50
12/09/2007,16.45.00,38945,38950,38925,38935,68
12/09/2007,16.46.00,38940,38945,38925,38945,40
12/09/2007,16.47.00,38945,38960,38930,38930,40
12/09/2007,16.48.00,38930,38940,38900,38910,67
12/09/2007,16.49.00,38910,38910,38895,38900,32
12/09/2007,16.50.00,38900,38900,38880,38885,26
12/09/2007,16.51.00,38890,38890,38880,38885,12
12/09/2007,16.52.00,38890,38900,38890,38895,50
12/09/2007,16.53.00,38895,38900,38890,38900,11
12/09/2007,16.54.00,38905,38905,38890,38890,10
12/09/2007,16.55.00,38900,38900,38895,38895,16
12/09/2007,16.56.00,38900,38915,38900,38910,14
12/09/2007,16.57.00,38910,38910,38875,38875,40
12/09/2007,16.58.00,38880,38890,38875,38880,47
12/09/2007,16.59.00,38875,38880,38875,38875,21
12/09/2007,17.00.00,38880,38895,38875,38895,36
12/09/2007,17.01.00,38900,38900,38875,38875,13
12/09/2007,17.02.00,38870,38870,38850,38865,97
12/09/2007,17.03.00,38860,38865,38860,38865,18
12/09/2007,17.04.00,38860,38885,38860,38875,19
12/09/2007,17.05.00,38880,38895,38880,38890,12
12/09/2007,17.06.00,38890,38895,38885,38895,20
12/09/2007,17.07.00,38895,38895,38890,38890,17
12/09/2007,17.08.00,38890,38915,38885,38910,45
12/09/2007,17.09.00,38910,38920,38905,38915,20
12/09/2007,17.10.00,38915,38935,38915,38935,46
12/09/2007,17.11.00,38930,38950,38930,38940,35
12/09/2007,17.12.00,38940,38940,38925,38935,36
12/09/2007,17.13.00,38930,38935,38925,38925,16
12/09/2007,17.14.00,38925,38945,38925,38945,12
12/09/2007,17.15.00,38945,38960,38940,38960,36
12/09/2007,17.16.00,38960,38990,38955,38990,49
12/09/2007,17.17.00,38980,39045,38980,39015,180
12/09/2007,17.18.00,39015,39055,39010,39045,143
12/09/2007,17.19.00,39045,39045,39030,39035,43
12/09/2007,17.20.00,39035,39065,39030,39060,70
12/09/2007,17.21.00,39060,39075,39050,39070,62
12/09/2007,17.22.00,39075,39085,39065,39065,102
12/09/2007,17.23.00,39075,39100,39075,39085,55
12/09/2007,17.24.00,39080,39095,39080,39090,40
12/09/2007,17.25.00,39090,39120,39090,39105,111
12/09/2007,17.26.00,39105,39110,39080,39080,51
12/09/2007,17.27.00,39090,39090,39070,39080,37
12/09/2007,17.28.00,39080,39085,39060,39070,67
12/09/2007,17.29.00,39070,39070,39025,39045,47
12/09/2007,17.30.00,39045,39065,39045,39050,46
12/09/2007,17.31.00,39045,39050,39035,39045,53
12/09/2007,17.32.00,39040,39050,39035,39035,29
12/09/2007,17.33.00,39035,39050,39030,39045,48
12/09/2007,17.34.00,39050,39050,39040,39040,20
12/09/2007,17.35.00,39040,39060,39035,39050,30
12/09/2007,17.36.00,39050,39065,39050,39055,21
12/09/2007,17.37.00,39050,39060,39050,39060,23
12/09/2007,17.38.00,39045,39055,39045,39045,23
12/09/2007,17.39.00,39050,39075,39045,39070,33
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/09/2007,17:22:00,39075,39085,39065,39065,102
12/09/2007,17:23:00,39075,39100,39075,39085,55
12/09/2007,17:24:00,39080,39095,39080,39090,40
12/09/2007,17:25:00,39090,39120,39090,39105,111
12/09/2007,17:26:00,39105,39110,39080,39080,51
12/09/2007,17:27:00,39090,39090,39070,39080,37
12/09/2007,17:28:00,39080,39085,39060,39070,67
12/09/2007,17:29:00,39070,39070,39025,39045,47
12/09/2007,17:30:00,39045,39065,39045,39050,46
12/09/2007,17:31:00,39045,39050,39035,39045,53
12/09/2007,17:32:00,39040,39050,39035,39035,29
12/09/2007,17:33:00,39035,39050,39030,39045,48
12/09/2007,17:34:00,39050,39050,39040,39040,20
12/09/2007,17:35:00,39040,39060,39035,39050,30
12/09/2007,17:36:00,39050,39065,39050,39055,21
12/09/2007,17:37:00,39050,39060,39050,39060,23
12/09/2007,17:38:00,39045,39055,39045,39045,23
12/09/2007,17:39:00,39050,39075,39045,39070,33
13/09/2007,09:00:00,38950,38995,38945,38945,57
13/09/2007,09:01:00,38955,38955,38910,38915,54
13/09/2007,09:02:00,38910,38940,38905,38940,48
13/09/2007,09:03:00,38930,38940,38925,38925,20
13/09/2007,09:04:00,38920,38920,38885,38900,67
13/09/2007,09:05:00,38910,38935,38900,38910,53
13/09/2007,09:06:00,38915,38915,38900,38915,39
13/09/2007,09:07:00,38920,38920,38915,38920,30
13/09/2007,09:08:00,38920,38935,38920,38935,30
13/09/2007,09:09:00,38935,38955,38935,38950,28
13/09/2007,09:10:00,38950,38950,38945,38950,11
13/09/2007,09:11:00,38950,38970,38950,38965,32
13/09/2007,09:12:00,38970,38970,38960,38970,19
13/09/2007,09:13:00,38970,38970,38940,38940,30
13/09/2007,09:14:00,38945,38945,38930,38930,19
13/09/2007,09:15:00,38925,38930,38925,38925,20
13/09/2007,09:16:00,38930,38935,38920,38925,20
13/09/2007,09:17:00,38910,38910,38890,38895,53
13/09/2007,09:18:00,38890,38905,38890,38895,58
13/09/2007,09:19:00,38900,38900,38885,38890,32
13/09/2007,09:20:00,38890,38895,38885,38890,11
13/09/2007,09:21:00,38885,38905,38885,38905,23
13/09/2007,09:22:00,38905,38910,38905,38910,18
13/09/2007,09:23:00,38915,38920,38915,38915,15
13/09/2007,09:24:00,38920,38945,38920,38945,37
13/09/2007,09:25:00,38945,38945,38920,38940,74
13/09/2007,09:26:00,38945,38955,38945,38955,54
13/09/2007,09:27:00,38960,38965,38960,38965,9
13/09/2007,09:28:00,38970,38985,38940,38945,70
13/09/2007,09:29:00,38945,38950,38945,38945,7
13/09/2007,09:30:00,38945,38945,38945,38945,3
13/09/2007,09:31:00,38945,38945,38920,38920,21
13/09/2007,09:32:00,38925,38930,38925,38930,8
13/09/2007,09:33:00,38930,38935,38925,38925,26
13/09/2007,09:34:00,38925,38930,38925,38930,34
13/09/2007,09:35:00,38930,38935,38890,38890,50
13/09/2007,09:36:00,38900,38900,38885,38885,27
13/09/2007,09:37:00,38885,38890,38870,38885,56
13/09/2007,09:38:00,38885,38890,38875,38880,22
13/09/2007,09:39:00,38875,38885,38870,38880,26
13/09/2007,09:40:00,38885,38890,38855,38865,73
13/09/2007,09:41:00,38860,38870,38840,38850,54
13/09/2007,09:42:00,38855,38860,38845,38845,19
13/09/2007,09:43:00,38840,38845,38835,38845,38
13/09/2007,09:44:00,38845,38845,38835,38845,15
13/09/2007,09:45:00,38845,38855,38840,38855,31
13/09/2007,09:46:00,38855,38855,38830,38830,47
13/09/2007,09:47:00,38830,38850,38825,38850,13
13/09/2007,09:48:00,38850,38850,38850,38850,7
13/09/2007,09:49:00,38850,38850,38830,38840,43
13/09/2007,09:50:00,38835,38840,38835,38840,3
13/09/2007,09:51:00,38840,38860,38840,38860,30
13/09/2007,09:52:00,38860,38860,38855,38855,25
13/09/2007,09:53:00,38860,38860,38850,38850,21
13/09/2007,09:54:00,38845,38860,38830,38830,31
13/09/2007,09:55:00,38830,38845,38830,38845,36
13/09/2007,09:56:00,38845,38850,38845,38850,10
13/09/2007,09:57:00,38850,38850,38840,38840,10
13/09/2007,09:58:00,38840,38840,38815,38825,66
13/09/2007,09:59:00,38825,38830,38825,38825,12
13/09/2007,10:00:00,38820,38830,38815,38825,27
13/09/2007,10:01:00,38825,38835,38820,38820,20
13/09/2007,10:02:00,38820,38820,38815,38820,19
13/09/2007,10:03:00,38815,38815,38800,38815,55
13/09/2007,10:04:00,38815,38835,38815,38835,22
13/09/2007,10:05:00,38825,38835,38825,38835,13
13/09/2007,10:06:00,38830,38845,38825,38830,41
13/09/2007,10:07:00,38825,38825,38785,38795,72
13/09/2007,10:08:00,38795,38805,38785,38790,37
13/09/2007,10:09:00,38795,38795,38765,38785,59
13/09/2007,10:10:00,38780,38780,38755,38770,52
13/09/2007,10:11:00,38770,38780,38770,38775,24
13/09/2007,10:12:00,38775,38775,38770,38770,9
13/09/2007,10:13:00,38765,38790,38765,38790,56
13/09/2007,10:14:00,38790,38790,38770,38770,34
13/09/2007,10:15:00,38770,38775,38770,38770,13
13/09/2007,10:16:00,38770,38770,38725,38735,54
13/09/2007,10:17:00,38735,38745,38735,38745,42
13/09/2007,10:18:00,38740,38740,38735,38740,15
13/09/2007,10:19:00,38745,38745,38735,38740,15
13/09/2007,10:20:00,38740,38755,38740,38750,44
13/09/2007,10:21:00,38755,38760,38745,38750,36
13/09/2007,10:22:00,38750,38760,38750,38760,8
13/09/2007,10:23:00,38765,38795,38765,38785,55
13/09/2007,10:24:00,38780,38785,38780,38780,5
13/09/2007,10:25:00,38785,38805,38780,38805,28
13/09/2007,10:26:00,38800,38805,38795,38805,13
13/09/2007,10:27:00,38810,38810,38785,38785,30
13/09/2007,10:28:00,38785,38790,38785,38790,3
13/09/2007,10:29:00,38790,38790,38770,38770,21
13/09/2007,10:30:00,38765,38765,38755,38760,44
13/09/2007,10:31:00,38765,38765,38755,38760,11
13/09/2007,10:32:00,38760,38765,38760,38765,12
13/09/2007,10:33:00,38765,38775,38765,38775,17
13/09/2007,10:34:00,38765,38775,38755,38760,47
13/09/2007,10:35:00,38760,38775,38760,38775,38
13/09/2007,10:36:00,38775,38790,38770,38790,29
13/09/2007,10:37:00,38795,38805,38795,38805,12
13/09/2007,10:38:00,38810,38810,38795,38795,14
13/09/2007,10:39:00,38790,38800,38790,38800,14
13/09/2007,10:40:00,38795,38800,38795,38795,7
13/09/2007,10:41:00,38785,38785,38780,38780,9
13/09/2007,10:42:00,38780,38800,38780,38800,16
13/09/2007,10:43:00,38800,38805,38795,38805,21
13/09/2007,10:44:00,38810,38830,38800,38830,56
13/09/2007,10:45:00,38825,38830,38825,38825,29
13/09/2007,10:46:00,38825,38825,38815,38820,19
13/09/2007,10:47:00,38820,38825,38815,38820,21
13/09/2007,10:48:00,38825,38825,38825,38825,7
13/09/2007,10:49:00,38830,38835,38830,38835,25
13/09/2007,10:50:00,38835,38840,38825,38830,42
13/09/2007,10:51:00,38830,38845,38825,38840,19
13/09/2007,10:52:00,38835,38835,38825,38825,10
13/09/2007,10:53:00,38825,38835,38825,38830,16
13/09/2007,10:54:00,38825,38830,38820,38825,15
13/09/2007,10:55:00,38825,38825,38815,38825,23
13/09/2007,10:56:00,38830,38830,38820,38820,20
13/09/2007,10:57:00,38815,38815,38800,38800,21
13/09/2007,10:58:00,38800,38800,38785,38785,19
13/09/2007,10:59:00,38785,38795,38780,38795,13
13/09/2007,11:00:00,38800,38800,38785,38785,4
13/09/2007,11:01:00,38790,38820,38790,38820,19
13/09/2007,11:02:00,38815,38825,38815,38825,36
13/09/2007,11:03:00,38820,38820,38810,38815,17
13/09/2007,11:04:00,38815,38815,38805,38805,5
13/09/2007,11:05:00,38805,38815,38805,38815,5
13/09/2007,11:06:00,38820,38825,38815,38820,17
13/09/2007,11:07:00,38825,38825,38820,38820,7
13/09/2007,11:08:00,38815,38815,38810,38810,2
13/09/2007,11:09:00,38810,38810,38805,38805,10
13/09/2007,11:10:00,38805,38810,38805,38810,2
13/09/2007,11:11:00,38820,38820,38815,38815,6
13/09/2007,11:12:00,38815,38815,38795,38795,14
13/09/2007,11:13:00,38795,38795,38775,38775,21
13/09/2007,11:14:00,38780,38795,38780,38790,27
13/09/2007,11:15:00,38785,38785,38785,38785,8
13/09/2007,11:16:00,38780,38795,38775,38790,67
13/09/2007,11:17:00,38790,38795,38790,38795,13
13/09/2007,11:18:00,38795,38795,38795,38795,1
13/09/2007,11:19:00,38790,38810,38790,38810,30
13/09/2007,11:20:00,38810,38820,38810,38810,9
13/09/2007,11:21:00,38805,38805,38800,38805,16
13/09/2007,11:22:00,38800,38805,38800,38800,8
13/09/2007,11:23:00,38800,38800,38795,38795,23
13/09/2007,11:24:00,38795,38815,38795,38815,16
13/09/2007,11:25:00,38815,38820,38815,38820,14
13/09/2007,11:26:00,38820,38820,38805,38815,13
13/09/2007,11:28:00,38815,38820,38815,38820,2
13/09/2007,11:29:00,38820,38820,38820,38820,4
13/09/2007,11:30:00,38825,38835,38825,38830,12
13/09/2007,11:31:00,38825,38830,38825,38830,5
13/09/2007,11:32:00,38825,38825,38825,38825,2
13/09/2007,11:33:00,38830,38830,38825,38825,5
13/09/2007,11:34:00,38825,38825,38820,38820,12
13/09/2007,11:35:00,38820,38820,38820,38820,7
13/09/2007,11:36:00,38820,38830,38815,38825,13
13/09/2007,11:37:00,38815,38815,38810,38810,6
13/09/2007,11:38:00,38815,38815,38810,38810,7
13/09/2007,11:39:00,38810,38820,38810,38820,5
13/09/2007,11:40:00,38820,38825,38820,38825,6
13/09/2007,11:41:00,38830,38835,38830,38830,27
13/09/2007,11:42:00,38830,38835,38830,38835,15
13/09/2007,11:43:00,38835,38835,38830,38830,10
13/09/2007,11:44:00,38830,38840,38830,38840,14
13/09/2007,11:45:00,38840,38850,38835,38850,32
13/09/2007,11:46:00,38845,38850,38820,38820,29
13/09/2007,11:47:00,38820,38840,38815,38840,14
13/09/2007,11:48:00,38840,38840,38840,38840,3
13/09/2007,11:49:00,38840,38840,38840,38840,2
13/09/2007,11:50:00,38840,38845,38840,38845,11
13/09/2007,11:51:00,38840,38845,38840,38840,8
13/09/2007,11:52:00,38840,38845,38840,38845,3
13/09/2007,11:53:00,38840,38840,38840,38840,2
13/09/2007,11:54:00,38840,38840,38835,38840,4
13/09/2007,11:55:00,38840,38840,38835,38840,6
13/09/2007,11:56:00,38835,38840,38835,38840,3
13/09/2007,11:57:00,38835,38835,38830,38830,12
13/09/2007,11:58:00,38840,38840,38840,38840,15
13/09/2007,11:59:00,38840,38840,38830,38830,13
13/09/2007,12:00:00,38830,38830,38825,38825,7
13/09/2007,12:01:00,38825,38830,38825,38825,16
13/09/2007,12:02:00,38825,38825,38825,38825,2
13/09/2007,12:03:00,38825,38825,38815,38815,5
13/09/2007,12:04:00,38820,38820,38795,38795,24
13/09/2007,12:05:00,38800,38800,38790,38790,23
13/09/2007,12:06:00,38790,38795,38785,38795,15
13/09/2007,12:07:00,38790,38790,38790,38790,3
13/09/2007,12:08:00,38790,38790,38790,38790,3
13/09/2007,12:09:00,38790,38795,38790,38795,5
13/09/2007,12:10:00,38795,38795,38795,38795,6
13/09/2007,12:11:00,38785,38790,38785,38790,2
13/09/2007,12:12:00,38795,38795,38780,38790,20
13/09/2007,12:13:00,38785,38800,38785,38800,9
13/09/2007,12:14:00,38795,38795,38790,38795,5
13/09/2007,12:15:00,38800,38810,38780,38790,28
13/09/2007,12:16:00,38790,38795,38785,38795,16
13/09/2007,12:17:00,38795,38805,38795,38800,5
13/09/2007,12:18:00,38800,38805,38800,38805,3
13/09/2007,12:19:00,38805,38810,38805,38805,7
13/09/2007,12:20:00,38810,38815,38805,38815,9
13/09/2007,12:21:00,38815,38830,38815,38830,15
13/09/2007,12:22:00,38825,38825,38820,38825,7
13/09/2007,12:23:00,38820,38825,38820,38825,44
13/09/2007,12:25:00,38825,38825,38825,38825,1
13/09/2007,12:26:00,38825,38830,38820,38830,11
13/09/2007,12:27:00,38830,38835,38830,38830,6
13/09/2007,12:28:00,38835,38840,38830,38830,8
13/09/2007,12:30:00,38830,38850,38830,38850,39
13/09/2007,12:31:00,38850,38850,38840,38845,10
13/09/2007,12:32:00,38840,38845,38840,38845,4
13/09/2007,12:35:00,38840,38840,38840,38840,2
13/09/2007,12:36:00,38840,38840,38840,38840,1
13/09/2007,12:37:00,38835,38840,38835,38840,5
13/09/2007,12:38:00,38840,38860,38820,38820,45
13/09/2007,12:39:00,38820,38840,38800,38815,126
13/09/2007,12:40:00,38820,38820,38815,38815,9
13/09/2007,12:41:00,38815,38820,38810,38815,20
13/09/2007,12:42:00,38815,38830,38810,38825,40
13/09/2007,12:43:00,38820,38820,38820,38820,7
13/09/2007,12:44:00,38815,38815,38800,38805,16
13/09/2007,12:45:00,38810,38810,38810,38810,2
13/09/2007,12:46:00,38805,38820,38805,38820,10
13/09/2007,12:47:00,38825,38825,38825,38825,5
13/09/2007,12:48:00,38820,38820,38820,38820,1
13/09/2007,12:50:00,38820,38820,38820,38820,2
13/09/2007,12:51:00,38815,38835,38815,38835,18
13/09/2007,12:52:00,38835,38840,38835,38835,12
13/09/2007,12:53:00,38830,38830,38820,38820,4
13/09/2007,12:54:00,38815,38820,38815,38820,9
13/09/2007,12:55:00,38825,38830,38825,38830,9
13/09/2007,12:56:00,38830,38830,38830,38830,2
13/09/2007,12:57:00,38835,38835,38825,38825,7
13/09/2007,12:58:00,38820,38830,38820,38830,8
13/09/2007,12:59:00,38825,38835,38825,38835,23
13/09/2007,13:00:00,38835,38840,38830,38840,13
13/09/2007,13:01:00,38835,38840,38835,38835,12
13/09/2007,13:02:00,38840,38840,38840,38840,1
13/09/2007,13:03:00,38835,38835,38830,38830,17
13/09/2007,13:04:00,38825,38825,38820,38820,4
13/09/2007,13:05:00,38825,38825,38825,38825,1
13/09/2007,13:06:00,38830,38830,38830,38830,8
13/09/2007,13:07:00,38825,38825,38825,38825,36
13/09/2007,13:08:00,38830,38835,38830,38830,4
13/09/2007,13:09:00,38825,38825,38825,38825,1
13/09/2007,13:10:00,38825,38825,38820,38820,25
13/09/2007,13:11:00,38835,38835,38835,38835,1
13/09/2007,13:12:00,38825,38825,38825,38825,2
13/09/2007,13:13:00,38820,38820,38820,38820,8
13/09/2007,13:15:00,38820,38820,38820,38820,1
13/09/2007,13:16:00,38830,38830,38825,38825,5
13/09/2007,13:17:00,38820,38820,38820,38820,4
13/09/2007,13:18:00,38825,38825,38825,38825,2
13/09/2007,13:19:00,38820,38840,38815,38840,12
13/09/2007,13:20:00,38835,38845,38835,38835,14
13/09/2007,13:21:00,38835,38835,38835,38835,3
13/09/2007,13:22:00,38830,38830,38820,38820,5
13/09/2007,13:23:00,38820,38820,38805,38815,19
13/09/2007,13:24:00,38815,38815,38810,38815,3
13/09/2007,13:25:00,38820,38825,38820,38825,7
13/09/2007,13:26:00,38820,38820,38820,38820,1
13/09/2007,13:27:00,38820,38830,38815,38830,9
13/09/2007,13:28:00,38830,38835,38830,38835,2
13/09/2007,13:29:00,38830,38855,38830,38850,19
13/09/2007,13:30:00,38850,38865,38845,38845,35
13/09/2007,13:31:00,38845,38855,38845,38845,18
13/09/2007,13:32:00,38850,38855,38850,38855,3
13/09/2007,13:33:00,38845,38845,38840,38845,30
13/09/2007,13:34:00,38845,38855,38845,38850,7
13/09/2007,13:35:00,38855,38860,38855,38860,8
13/09/2007,13:36:00,38850,38850,38850,38850,3
13/09/2007,13:37:00,38850,38860,38850,38860,7
13/09/2007,13:38:00,38855,38855,38855,38855,2
13/09/2007,13:39:00,38865,38880,38865,38870,33
13/09/2007,13:40:00,38870,38870,38865,38865,6
13/09/2007,13:41:00,38865,38870,38860,38870,20
13/09/2007,13:42:00,38875,38885,38875,38885,52
13/09/2007,13:43:00,38885,38885,38875,38875,74
13/09/2007,13:44:00,38880,38890,38880,38890,33
13/09/2007,13:45:00,38890,38910,38885,38885,78
13/09/2007,13:46:00,38890,38900,38890,38890,14
13/09/2007,13:47:00,38890,38890,38890,38890,6
13/09/2007,13:48:00,38890,38895,38885,38885,11
13/09/2007,13:49:00,38890,38890,38885,38885,10
13/09/2007,13:50:00,38885,38895,38885,38895,9
13/09/2007,13:51:00,38890,38910,38890,38905,81
13/09/2007,13:52:00,38905,38935,38905,38910,94
13/09/2007,13:53:00,38915,38925,38910,38925,17
13/09/2007,13:54:00,38925,38950,38925,38945,54
13/09/2007,13:55:00,38940,38945,38940,38940,5
13/09/2007,13:56:00,38940,38955,38940,38950,30
13/09/2007,13:57:00,38950,38955,38945,38950,9
13/09/2007,13:58:00,38950,38950,38950,38950,2
13/09/2007,13:59:00,38950,38970,38950,38960,54
13/09/2007,14:00:00,38955,38970,38955,38955,42
13/09/2007,14:01:00,38950,38965,38940,38965,46
13/09/2007,14:02:00,38955,38960,38940,38945,35
13/09/2007,14:03:00,38945,38950,38940,38940,29
13/09/2007,14:04:00,38940,38945,38935,38940,26
13/09/2007,14:05:00,38940,38955,38940,38955,34
13/09/2007,14:06:00,38955,38960,38955,38955,18
13/09/2007,14:07:00,38950,38970,38950,38970,29
13/09/2007,14:08:00,38970,39025,38970,39015,149
13/09/2007,14:09:00,39020,39095,39020,39075,201
13/09/2007,14:10:00,39070,39070,39045,39050,63
13/09/2007,14:11:00,39050,39055,39045,39050,33
13/09/2007,14:12:00,39050,39055,39015,39025,41
13/09/2007,14:13:00,39025,39040,39025,39030,26
13/09/2007,14:14:00,39030,39050,39030,39045,14
13/09/2007,14:15:00,39045,39055,39040,39040,23
13/09/2007,14:16:00,39035,39045,39035,39045,8
13/09/2007,14:17:00,39040,39045,39030,39030,14
13/09/2007,14:18:00,39035,39040,39025,39035,23
13/09/2007,14:19:00,39035,39040,39010,39015,24
13/09/2007,14:20:00,39015,39020,39010,39020,7
13/09/2007,14:21:00,39020,39040,39020,39035,25
13/09/2007,14:22:00,39030,39045,39030,39035,37
13/09/2007,14:23:00,39030,39030,39025,39025,3
13/09/2007,14:24:00,39025,39025,39010,39010,18
13/09/2007,14:25:00,39015,39025,39015,39025,10
13/09/2007,14:26:00,39015,39020,39015,39015,9
13/09/2007,14:27:00,39015,39025,39015,39015,14
13/09/2007,14:29:00,39020,39025,39015,39015,12
13/09/2007,14:30:00,39020,39080,39010,39080,74
13/09/2007,14:31:00,39080,39110,39060,39065,106
13/09/2007,14:32:00,39065,39080,39055,39070,27
13/09/2007,14:33:00,39070,39075,39065,39075,10
13/09/2007,14:34:00,39080,39100,39080,39085,30
13/09/2007,14:35:00,39090,39135,39090,39135,77
13/09/2007,14:36:00,39135,39160,39125,39130,108
13/09/2007,14:37:00,39135,39135,39110,39120,63
13/09/2007,14:38:00,39125,39140,39115,39140,34
13/09/2007,14:39:00,39140,39145,39115,39115,43
13/09/2007,14:40:00,39125,39145,39125,39135,37
13/09/2007,14:41:00,39135,39145,39130,39135,26
13/09/2007,14:42:00,39145,39150,39140,39140,24
13/09/2007,14:43:00,39140,39145,39140,39145,21
13/09/2007,14:44:00,39150,39170,39140,39160,80
13/09/2007,14:45:00,39160,39185,39160,39175,108
13/09/2007,14:46:00,39175,39190,39170,39170,85
13/09/2007,14:47:00,39165,39175,39155,39170,45
13/09/2007,14:48:00,39170,39200,39170,39195,108
13/09/2007,14:49:00,39195,39200,39185,39190,29
13/09/2007,14:50:00,39190,39200,39175,39190,64
13/09/2007,14:51:00,39190,39190,39180,39185,54
13/09/2007,14:52:00,39180,39190,39180,39185,26
13/09/2007,14:53:00,39185,39190,39175,39190,29
13/09/2007,14:54:00,39190,39240,39190,39225,134
13/09/2007,14:55:00,39225,39250,39225,39250,47
13/09/2007,14:56:00,39245,39290,39245,39270,116
13/09/2007,14:57:00,39270,39275,39235,39245,63
13/09/2007,14:58:00,39235,39255,39235,39245,41
13/09/2007,14:59:00,39245,39245,39235,39240,31
13/09/2007,15:00:00,39240,39245,39235,39240,20
13/09/2007,15:01:00,39235,39240,39235,39235,16
13/09/2007,15:02:00,39235,39260,39235,39250,44
13/09/2007,15:03:00,39260,39260,39250,39250,28
13/09/2007,15:04:00,39250,39260,39250,39250,25
13/09/2007,15:05:00,39250,39280,39250,39275,34
13/09/2007,15:06:00,39270,39285,39265,39285,40
13/09/2007,15:07:00,39280,39280,39270,39275,30
13/09/2007,15:08:00,39275,39290,39275,39290,30
13/09/2007,15:09:00,39290,39315,39290,39310,91
13/09/2007,15:10:00,39310,39310,39295,39305,77
13/09/2007,15:11:00,39305,39325,39305,39320,39
13/09/2007,15:12:00,39315,39330,39310,39325,64
13/09/2007,15:13:00,39325,39345,39320,39325,66
13/09/2007,15:14:00,39325,39335,39320,39320,36
13/09/2007,15:15:00,39320,39320,39285,39295,95
13/09/2007,15:16:00,39295,39315,39295,39300,23
13/09/2007,15:17:00,39300,39330,39300,39330,48
13/09/2007,15:18:00,39335,39345,39325,39325,39
13/09/2007,15:19:00,39325,39355,39325,39345,54
13/09/2007,15:20:00,39340,39350,39335,39335,20
13/09/2007,15:21:00,39340,39365,39340,39360,43
13/09/2007,15:22:00,39355,39355,39335,39350,33
13/09/2007,15:23:00,39350,39370,39350,39360,26
13/09/2007,15:24:00,39365,39375,39360,39360,70
13/09/2007,15:25:00,39365,39390,39360,39375,48
13/09/2007,15:26:00,39375,39380,39365,39370,28
13/09/2007,15:27:00,39370,39370,39360,39360,30
13/09/2007,15:28:00,39360,39365,39355,39360,14
13/09/2007,15:29:00,39365,39375,39360,39360,25
13/09/2007,15:30:00,39360,39360,39330,39330,31
13/09/2007,15:31:00,39330,39350,39330,39340,40
13/09/2007,15:32:00,39335,39350,39335,39335,31
13/09/2007,15:33:00,39335,39340,39330,39335,17
13/09/2007,15:34:00,39340,39345,39315,39320,62
13/09/2007,15:35:00,39320,39320,39305,39305,34
13/09/2007,15:36:00,39310,39315,39295,39295,36
13/09/2007,15:37:00,39295,39300,39275,39280,73
13/09/2007,15:38:00,39280,39285,39275,39280,56
13/09/2007,15:39:00,39280,39300,39280,39290,27
13/09/2007,15:40:00,39290,39300,39280,39290,41
13/09/2007,15:41:00,39290,39300,39285,39300,26
13/09/2007,15:42:00,39300,39310,39295,39295,42
13/09/2007,15:43:00,39295,39305,39295,39295,14
13/09/2007,15:44:00,39290,39290,39265,39270,58
13/09/2007,15:45:00,39270,39270,39240,39240,86
13/09/2007,15:46:00,39245,39250,39230,39230,36
13/09/2007,15:47:00,39230,39245,39220,39225,63
13/09/2007,15:48:00,39225,39230,39200,39225,91
13/09/2007,15:49:00,39235,39245,39220,39225,61
13/09/2007,15:50:00,39220,39255,39220,39250,48
13/09/2007,15:51:00,39250,39275,39250,39275,47
13/09/2007,15:52:00,39280,39290,39275,39285,26
13/09/2007,15:53:00,39285,39290,39280,39290,32
13/09/2007,15:54:00,39285,39285,39275,39280,25
13/09/2007,15:55:00,39280,39310,39280,39310,31
13/09/2007,15:56:00,39310,39320,39305,39310,29
13/09/2007,15:57:00,39305,39305,39300,39305,17
13/09/2007,15:58:00,39305,39310,39280,39285,30
13/09/2007,15:59:00,39285,39290,39265,39265,19
13/09/2007,16:00:00,39265,39270,39255,39270,21
13/09/2007,16:01:00,39270,39300,39270,39300,44
13/09/2007,16:02:00,39300,39300,39275,39280,22
13/09/2007,16:03:00,39270,39270,39250,39250,18
13/09/2007,16:04:00,39245,39245,39220,39225,62
13/09/2007,16:05:00,39230,39255,39220,39255,53
13/09/2007,16:06:00,39255,39255,39245,39245,28
13/09/2007,16:07:00,39245,39245,39235,39240,66
13/09/2007,16:08:00,39250,39285,39250,39280,34
13/09/2007,16:09:00,39285,39285,39255,39255,41
13/09/2007,16:10:00,39255,39275,39245,39275,28
13/09/2007,16:11:00,39270,39275,39260,39260,21
13/09/2007,16:12:00,39260,39280,39260,39270,35
13/09/2007,16:13:00,39270,39285,39265,39265,16
13/09/2007,16:14:00,39265,39265,39255,39260,10
13/09/2007,16:15:00,39265,39295,39260,39280,40
13/09/2007,16:16:00,39275,39290,39275,39275,22
13/09/2007,16:17:00,39280,39280,39280,39280,5
13/09/2007,16:18:00,39280,39280,39265,39280,35
13/09/2007,16:19:00,39270,39285,39270,39280,14
13/09/2007,16:20:00,39280,39280,39255,39260,35
13/09/2007,16:21:00,39255,39280,39255,39270,37
13/09/2007,16:22:00,39275,39295,39275,39290,52
13/09/2007,16:23:00,39295,39320,39295,39320,71
13/09/2007,16:24:00,39315,39315,39295,39300,54
13/09/2007,16:25:00,39295,39310,39295,39310,27
13/09/2007,16:26:00,39300,39305,39295,39300,28
13/09/2007,16:27:00,39300,39305,39290,39295,18
13/09/2007,16:28:00,39295,39300,39290,39290,11
13/09/2007,16:29:00,39295,39295,39275,39275,49
13/09/2007,16:30:00,39270,39290,39270,39290,18
13/09/2007,16:31:00,39290,39290,39270,39275,18
13/09/2007,16:32:00,39280,39290,39270,39280,39
13/09/2007,16:33:00,39280,39285,39280,39280,9
13/09/2007,16:34:00,39285,39325,39285,39320,79
13/09/2007,16:35:00,39320,39335,39315,39320,61
13/09/2007,16:36:00,39320,39350,39320,39350,92
13/09/2007,16:37:00,39350,39370,39350,39370,80
13/09/2007,16:38:00,39370,39370,39345,39355,64
13/09/2007,16:39:00,39350,39355,39345,39345,15
13/09/2007,16:40:00,39340,39340,39330,39340,26
13/09/2007,16:41:00,39340,39345,39335,39345,40
13/09/2007,16:42:00,39340,39340,39310,39320,43
13/09/2007,16:43:00,39325,39330,39325,39330,8
13/09/2007,16:44:00,39330,39330,39320,39320,18
13/09/2007,16:45:00,39315,39330,39315,39325,24
13/09/2007,16:46:00,39330,39335,39330,39335,12
13/09/2007,16:47:00,39335,39355,39335,39350,31
13/09/2007,16:48:00,39350,39350,39315,39315,52
13/09/2007,16:49:00,39315,39315,39295,39315,26
13/09/2007,16:50:00,39310,39315,39305,39315,18
13/09/2007,16:51:00,39310,39315,39300,39315,19
13/09/2007,16:52:00,39320,39320,39310,39310,20
13/09/2007,16:53:00,39310,39320,39310,39320,24
13/09/2007,16:54:00,39325,39330,39310,39310,31
13/09/2007,16:55:00,39310,39335,39310,39320,17
13/09/2007,16:56:00,39325,39325,39305,39310,21
13/09/2007,16:57:00,39320,39350,39320,39345,46
13/09/2007,16:58:00,39345,39355,39340,39350,38
13/09/2007,16:59:00,39355,39360,39325,39325,63
13/09/2007,17:00:00,39335,39370,39325,39370,64
13/09/2007,17:01:00,39370,39410,39370,39400,116
13/09/2007,17:02:00,39400,39405,39380,39385,96
13/09/2007,17:03:00,39385,39400,39385,39400,30
13/09/2007,17:04:00,39400,39400,39385,39395,43
13/09/2007,17:05:00,39395,39395,39385,39395,23
13/09/2007,17:06:00,39400,39400,39375,39375,40
13/09/2007,17:07:00,39375,39390,39370,39380,78
13/09/2007,17:08:00,39380,39380,39370,39370,21
13/09/2007,17:09:00,39370,39380,39365,39380,38
13/09/2007,17:10:00,39380,39385,39380,39385,18
13/09/2007,17:11:00,39385,39390,39380,39385,21
13/09/2007,17:12:00,39385,39390,39380,39380,18
13/09/2007,17:13:00,39385,39385,39380,39385,15
13/09/2007,17:14:00,39390,39390,39390,39390,12
13/09/2007,17:15:00,39390,39405,39390,39400,62
13/09/2007,17:16:00,39400,39445,39400,39445,102
13/09/2007,17:17:00,39450,39475,39440,39445,137
13/09/2007,17:18:00,39445,39450,39425,39440,56
13/09/2007,17:19:00,39445,39450,39430,39435,36
13/09/2007,17:20:00,39440,39440,39430,39440,16
13/09/2007,17:21:00,39445,39455,39435,39440,53
13/09/2007,17:22:00,39440,39455,39435,39455,57
13/09/2007,17:23:00,39455,39475,39450,39465,102
13/09/2007,17:24:00,39465,39470,39455,39470,43
13/09/2007,17:25:00,39465,39465,39445,39455,65
13/09/2007,17:26:00,39450,39460,39445,39445,29
13/09/2007,17:27:00,39445,39450,39430,39435,74
13/09/2007,17:28:00,39435,39445,39415,39425,66
13/09/2007,17:29:00,39425,39435,39390,39405,108
13/09/2007,17:30:00,39400,39410,39385,39410,71
13/09/2007,17:31:00,39405,39410,39395,39405,42
13/09/2007,17:32:00,39405,39420,39400,39420,72
13/09/2007,17:33:00,39415,39415,39395,39405,54
13/09/2007,17:34:00,39400,39400,39370,39375,59
13/09/2007,17:35:00,39370,39380,39360,39375,40
13/09/2007,17:36:00,39375,39375,39365,39365,28
13/09/2007,17:37:00,39365,39375,39365,39375,26
13/09/2007,17:38:00,39370,39380,39360,39365,47
13/09/2007,17:39:00,39370,39380,39360,39365,52
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
13/09/2007,16:13:00,39270,39285,39265,39265,16
13/09/2007,16:14:00,39265,39265,39255,39260,10
13/09/2007,16:15:00,39265,39295,39260,39280,40
13/09/2007,16:16:00,39275,39290,39275,39275,22
13/09/2007,16:17:00,39280,39280,39280,39280,5
13/09/2007,16:18:00,39280,39280,39265,39280,35
13/09/2007,16:19:00,39270,39285,39270,39280,14
13/09/2007,16:20:00,39280,39280,39255,39260,35
13/09/2007,16:21:00,39255,39280,39255,39270,37
13/09/2007,16:22:00,39275,39295,39275,39290,52
13/09/2007,16:23:00,39295,39320,39295,39320,71
13/09/2007,16:24:00,39315,39315,39295,39300,54
13/09/2007,16:25:00,39295,39310,39295,39310,27
13/09/2007,16:26:00,39300,39305,39295,39300,28
13/09/2007,16:27:00,39300,39305,39290,39295,18
13/09/2007,16:28:00,39295,39300,39290,39290,11
13/09/2007,16:29:00,39295,39295,39275,39275,49
13/09/2007,16:30:00,39270,39290,39270,39290,18
13/09/2007,16:31:00,39290,39290,39270,39275,18
13/09/2007,16:32:00,39280,39290,39270,39280,39
13/09/2007,16:33:00,39280,39285,39280,39280,9
13/09/2007,16:34:00,39285,39325,39285,39320,79
13/09/2007,16:35:00,39320,39335,39315,39320,61
13/09/2007,16:36:00,39320,39350,39320,39350,92
13/09/2007,16:37:00,39350,39370,39350,39370,80
13/09/2007,16:38:00,39370,39370,39345,39355,64
13/09/2007,16:39:00,39350,39355,39345,39345,15
13/09/2007,16:40:00,39340,39340,39330,39340,26
13/09/2007,16:41:00,39340,39345,39335,39345,40
13/09/2007,16:42:00,39340,39340,39310,39320,43
13/09/2007,16:43:00,39325,39330,39325,39330,8
13/09/2007,16:44:00,39330,39330,39320,39320,18
13/09/2007,16:45:00,39315,39330,39315,39325,24
13/09/2007,16:46:00,39330,39335,39330,39335,12
13/09/2007,16:47:00,39335,39355,39335,39350,31
13/09/2007,16:48:00,39350,39350,39315,39315,52
13/09/2007,16:49:00,39315,39315,39295,39315,26
13/09/2007,16:50:00,39310,39315,39305,39315,18
13/09/2007,16:51:00,39310,39315,39300,39315,19
13/09/2007,16:52:00,39320,39320,39310,39310,20
13/09/2007,16:53:00,39310,39320,39310,39320,24
13/09/2007,16:54:00,39325,39330,39310,39310,31
13/09/2007,16:55:00,39310,39335,39310,39320,17
13/09/2007,16:56:00,39325,39325,39305,39310,21
13/09/2007,16:57:00,39320,39350,39320,39345,46
13/09/2007,16:58:00,39345,39355,39340,39350,38
13/09/2007,16:59:00,39355,39360,39325,39325,63
13/09/2007,17:00:00,39335,39370,39325,39370,64
13/09/2007,17:01:00,39370,39410,39370,39400,116
13/09/2007,17:02:00,39400,39405,39380,39385,96
13/09/2007,17:03:00,39385,39400,39385,39400,30
13/09/2007,17:04:00,39400,39400,39385,39395,43
13/09/2007,17:05:00,39395,39395,39385,39395,23
13/09/2007,17:06:00,39400,39400,39375,39375,40
13/09/2007,17:07:00,39375,39390,39370,39380,78
13/09/2007,17:08:00,39380,39380,39370,39370,21
13/09/2007,17:09:00,39370,39380,39365,39380,38
13/09/2007,17:10:00,39380,39385,39380,39385,18
13/09/2007,17:11:00,39385,39390,39380,39385,21
13/09/2007,17:12:00,39385,39390,39380,39380,18
13/09/2007,17:13:00,39385,39385,39380,39385,15
13/09/2007,17:14:00,39390,39390,39390,39390,12
13/09/2007,17:15:00,39390,39405,39390,39400,62
13/09/2007,17:16:00,39400,39445,39400,39445,102
13/09/2007,17:17:00,39450,39475,39440,39445,137
13/09/2007,17:18:00,39445,39450,39425,39440,56
13/09/2007,17:19:00,39445,39450,39430,39435,36
13/09/2007,17:20:00,39440,39440,39430,39440,16
13/09/2007,17:21:00,39445,39455,39435,39440,53
13/09/2007,17:22:00,39440,39455,39435,39455,57
13/09/2007,17:23:00,39455,39475,39450,39465,102
13/09/2007,17:24:00,39465,39470,39455,39470,43
13/09/2007,17:25:00,39465,39465,39445,39455,65
13/09/2007,17:26:00,39450,39460,39445,39445,29
13/09/2007,17:27:00,39445,39450,39430,39435,74
13/09/2007,17:28:00,39435,39445,39415,39425,66
13/09/2007,17:29:00,39425,39435,39390,39405,108
13/09/2007,17:30:00,39400,39410,39385,39410,71
13/09/2007,17:31:00,39405,39410,39395,39405,42
13/09/2007,17:32:00,39405,39420,39400,39420,72
13/09/2007,17:33:00,39415,39415,39395,39405,54
13/09/2007,17:34:00,39400,39400,39370,39375,59
13/09/2007,17:35:00,39370,39380,39360,39375,40
13/09/2007,17:36:00,39375,39375,39365,39365,28
13/09/2007,17:37:00,39365,39375,39365,39375,26
13/09/2007,17:38:00,39370,39380,39360,39365,47
13/09/2007,17:39:00,39370,39380,39360,39365,52
14/09/2007,09:00:00,39215,39260,39210,39255,70
14/09/2007,09:01:00,39260,39275,39250,39255,66
14/09/2007,09:02:00,39255,39255,39230,39235,73
14/09/2007,09:03:00,39240,39270,39240,39270,26
14/09/2007,09:04:00,39270,39280,39260,39265,24
14/09/2007,09:05:00,39265,39265,39225,39230,47
14/09/2007,09:06:00,39230,39230,39210,39220,48
14/09/2007,09:07:00,39220,39220,39180,39190,61
14/09/2007,09:08:00,39190,39190,39170,39170,31
14/09/2007,09:09:00,39175,39200,39165,39200,65
14/09/2007,09:10:00,39200,39220,39190,39220,42
14/09/2007,09:11:00,39220,39235,39220,39225,32
14/09/2007,09:12:00,39220,39240,39220,39225,58
14/09/2007,09:13:00,39230,39245,39230,39245,24
14/09/2007,09:14:00,39245,39255,39245,39250,27
14/09/2007,09:15:00,39250,39280,39250,39275,52
14/09/2007,09:16:00,39270,39295,39265,39295,53
14/09/2007,09:17:00,39290,39300,39275,39300,47
14/09/2007,09:18:00,39290,39295,39275,39280,55
14/09/2007,09:19:00,39275,39275,39265,39275,41
14/09/2007,09:20:00,39270,39300,39270,39290,82
14/09/2007,09:21:00,39290,39290,39240,39250,91
14/09/2007,09:22:00,39250,39265,39245,39250,63
14/09/2007,09:23:00,39245,39265,39245,39250,18
14/09/2007,09:24:00,39245,39245,39230,39230,24
14/09/2007,09:25:00,39230,39245,39215,39240,62
14/09/2007,09:26:00,39250,39260,39245,39255,15
14/09/2007,09:27:00,39250,39250,39220,39230,33
14/09/2007,09:28:00,39230,39245,39230,39235,28
14/09/2007,09:29:00,39230,39235,39225,39225,14
14/09/2007,09:30:00,39225,39230,39220,39225,26
14/09/2007,09:31:00,39215,39220,39215,39215,17
14/09/2007,09:32:00,39215,39215,39190,39205,68
14/09/2007,09:33:00,39200,39205,39185,39185,59
14/09/2007,09:34:00,39190,39205,39185,39205,33
14/09/2007,09:35:00,39205,39215,39200,39205,42
14/09/2007,09:36:00,39215,39220,39215,39215,21
14/09/2007,09:37:00,39210,39215,39205,39210,36
14/09/2007,09:38:00,39215,39215,39200,39210,27
14/09/2007,09:39:00,39205,39215,39205,39215,13
14/09/2007,09:40:00,39220,39240,39215,39225,33
14/09/2007,09:41:00,39220,39225,39210,39225,36
14/09/2007,09:42:00,39220,39225,39200,39200,19
14/09/2007,09:43:00,39205,39215,39195,39195,39
14/09/2007,09:44:00,39195,39200,39185,39200,27
14/09/2007,09:45:00,39200,39200,39170,39170,78
14/09/2007,09:46:00,39170,39170,39150,39160,39
14/09/2007,09:47:00,39155,39180,39155,39170,33
14/09/2007,09:48:00,39180,39210,39175,39195,55
14/09/2007,09:49:00,39195,39195,39185,39185,11
14/09/2007,09:50:00,39185,39185,39165,39175,41
14/09/2007,09:51:00,39175,39180,39170,39170,11
14/09/2007,09:52:00,39170,39170,39160,39165,22
14/09/2007,09:53:00,39160,39160,39150,39155,54
14/09/2007,09:54:00,39155,39155,39145,39150,39
14/09/2007,09:55:00,39155,39170,39155,39170,36
14/09/2007,09:56:00,39170,39185,39155,39155,108
14/09/2007,09:57:00,39155,39170,39150,39170,19
14/09/2007,09:58:00,39165,39165,39135,39140,61
14/09/2007,09:59:00,39140,39140,39125,39135,57
14/09/2007,10:00:00,39130,39130,39110,39115,36
14/09/2007,10:01:00,39110,39115,39100,39115,78
14/09/2007,10:02:00,39110,39120,39110,39110,39
14/09/2007,10:03:00,39105,39105,39080,39090,76
14/09/2007,10:04:00,39090,39095,39065,39075,66
14/09/2007,10:05:00,39080,39095,39075,39090,65
14/09/2007,10:06:00,39090,39100,39090,39095,27
14/09/2007,10:07:00,39100,39105,39085,39090,42
14/09/2007,10:08:00,39085,39085,39065,39075,56
14/09/2007,10:09:00,39075,39075,39045,39055,109
14/09/2007,10:10:00,39060,39095,39055,39090,74
14/09/2007,10:11:00,39090,39090,39060,39060,37
14/09/2007,10:12:00,39060,39075,39050,39075,34
14/09/2007,10:13:00,39075,39085,39070,39075,27
14/09/2007,10:14:00,39090,39110,39090,39105,83
14/09/2007,10:15:00,39105,39115,39085,39090,51
14/09/2007,10:16:00,39090,39090,39080,39090,24
14/09/2007,10:17:00,39095,39120,39095,39120,33
14/09/2007,10:18:00,39120,39130,39120,39120,40
14/09/2007,10:19:00,39120,39120,39100,39105,31
14/09/2007,10:20:00,39100,39110,39095,39110,13
14/09/2007,10:21:00,39110,39110,39090,39095,14
14/09/2007,10:22:00,39100,39100,39080,39085,20
14/09/2007,10:23:00,39085,39090,39085,39090,9
14/09/2007,10:24:00,39090,39105,39090,39105,14
14/09/2007,10:25:00,39105,39110,39085,39105,24
14/09/2007,10:26:00,39100,39105,39095,39105,9
14/09/2007,10:27:00,39110,39110,39105,39110,5
14/09/2007,10:28:00,39115,39120,39115,39115,9
14/09/2007,10:29:00,39115,39115,39115,39115,7
14/09/2007,10:30:00,39115,39125,39115,39120,8
14/09/2007,10:31:00,39125,39140,39125,39135,50
14/09/2007,10:33:00,39130,39135,39125,39130,25
14/09/2007,10:34:00,39125,39125,39105,39115,28
14/09/2007,10:35:00,39120,39140,39120,39135,18
14/09/2007,10:36:00,39135,39140,39130,39140,8
14/09/2007,10:37:00,39140,39145,39130,39135,18
14/09/2007,10:38:00,39135,39145,39130,39145,18
14/09/2007,10:39:00,39150,39170,39145,39170,70
14/09/2007,10:40:00,39170,39170,39150,39150,30
14/09/2007,10:41:00,39150,39155,39150,39150,41
14/09/2007,10:42:00,39155,39170,39155,39165,33
14/09/2007,10:43:00,39165,39170,39160,39170,29
14/09/2007,10:44:00,39175,39180,39170,39175,16
14/09/2007,10:45:00,39175,39180,39170,39175,16
14/09/2007,10:46:00,39175,39180,39170,39175,7
14/09/2007,10:47:00,39180,39185,39180,39180,9
14/09/2007,10:48:00,39180,39185,39180,39185,11
14/09/2007,10:49:00,39180,39190,39165,39170,44
14/09/2007,10:50:00,39170,39170,39160,39165,41
14/09/2007,10:51:00,39170,39175,39165,39170,25
14/09/2007,10:52:00,39180,39180,39160,39160,59
14/09/2007,10:53:00,39165,39165,39150,39150,29
14/09/2007,10:54:00,39155,39155,39135,39135,26
14/09/2007,10:55:00,39135,39145,39135,39145,18
14/09/2007,10:56:00,39145,39150,39140,39150,20
14/09/2007,10:57:00,39150,39155,39150,39150,7
14/09/2007,10:58:00,39150,39155,39150,39150,12
14/09/2007,10:59:00,39150,39155,39150,39150,6
14/09/2007,11:00:00,39155,39155,39150,39155,17
14/09/2007,11:01:00,39160,39160,39155,39155,9
14/09/2007,11:02:00,39155,39155,39150,39150,7
14/09/2007,11:03:00,39150,39155,39150,39150,4
14/09/2007,11:04:00,39150,39150,39145,39145,8
14/09/2007,11:05:00,39145,39150,39145,39150,5
14/09/2007,11:06:00,39140,39145,39140,39140,59
14/09/2007,11:07:00,39140,39145,39140,39145,6
14/09/2007,11:08:00,39145,39160,39145,39150,18
14/09/2007,11:09:00,39150,39150,39150,39150,8
14/09/2007,11:10:00,39150,39150,39125,39125,34
14/09/2007,11:11:00,39130,39130,39130,39130,10
14/09/2007,11:12:00,39125,39125,39115,39125,16
14/09/2007,11:13:00,39130,39130,39120,39125,19
14/09/2007,11:14:00,39125,39130,39120,39130,24
14/09/2007,11:15:00,39125,39125,39120,39125,12
14/09/2007,11:16:00,39125,39125,39120,39120,8
14/09/2007,11:17:00,39125,39125,39120,39125,15
14/09/2007,11:18:00,39130,39145,39130,39145,27
14/09/2007,11:19:00,39150,39150,39135,39140,13
14/09/2007,11:20:00,39135,39155,39130,39155,26
14/09/2007,11:21:00,39155,39160,39155,39160,2
14/09/2007,11:22:00,39160,39175,39155,39155,17
14/09/2007,11:23:00,39155,39165,39145,39150,52
14/09/2007,11:24:00,39145,39145,39145,39145,3
14/09/2007,11:25:00,39145,39150,39120,39125,49
14/09/2007,11:26:00,39125,39135,39125,39130,14
14/09/2007,11:27:00,39125,39125,39115,39115,12
14/09/2007,11:28:00,39110,39110,39100,39105,64
14/09/2007,11:29:00,39100,39100,39075,39085,46
14/09/2007,11:30:00,39090,39105,39090,39095,28
14/09/2007,11:31:00,39095,39100,39080,39090,23
14/09/2007,11:32:00,39085,39085,39055,39085,97
14/09/2007,11:33:00,39090,39100,39080,39080,27
14/09/2007,11:34:00,39080,39080,39050,39050,21
14/09/2007,11:35:00,39050,39060,39010,39010,119
14/09/2007,11:36:00,39015,39020,38965,39010,191
14/09/2007,11:37:00,39010,39025,39005,39020,63
14/09/2007,11:38:00,39020,39020,39005,39020,41
14/09/2007,11:39:00,39020,39045,39015,39040,49
14/09/2007,11:40:00,39040,39060,39035,39055,55
14/09/2007,11:41:00,39055,39065,39055,39060,31
14/09/2007,11:42:00,39065,39065,39030,39030,37
14/09/2007,11:43:00,39040,39050,39040,39050,17
14/09/2007,11:44:00,39055,39060,39040,39045,19
14/09/2007,11:45:00,39050,39050,39045,39045,11
14/09/2007,11:46:00,39050,39060,39045,39045,73
14/09/2007,11:47:00,39040,39055,39040,39050,32
14/09/2007,11:48:00,39045,39045,39040,39045,29
14/09/2007,11:49:00,39050,39085,39045,39085,77
14/09/2007,11:50:00,39075,39085,39075,39075,11
14/09/2007,11:51:00,39075,39075,39070,39070,6
14/09/2007,11:52:00,39075,39085,39075,39085,5
14/09/2007,11:53:00,39085,39110,39085,39100,33
14/09/2007,11:54:00,39095,39100,39095,39095,3
14/09/2007,11:55:00,39095,39095,39075,39080,23
14/09/2007,11:56:00,39080,39080,39070,39075,15
14/09/2007,11:57:00,39070,39080,39070,39080,13
14/09/2007,11:58:00,39075,39100,39070,39090,32
14/09/2007,11:59:00,39085,39090,39085,39090,7
14/09/2007,12:00:00,39090,39095,39080,39090,19
14/09/2007,12:01:00,39090,39090,39085,39085,2
14/09/2007,12:02:00,39085,39085,39075,39075,6
14/09/2007,12:03:00,39075,39080,39070,39080,15
14/09/2007,12:05:00,39080,39080,39075,39080,3
14/09/2007,12:06:00,39085,39085,39085,39085,23
14/09/2007,12:07:00,39080,39085,39075,39085,14
14/09/2007,12:08:00,39090,39115,39090,39115,44
14/09/2007,12:09:00,39115,39140,39115,39140,30
14/09/2007,12:10:00,39140,39140,39120,39120,32
14/09/2007,12:11:00,39115,39125,39115,39120,6
14/09/2007,12:12:00,39120,39125,39120,39125,8
14/09/2007,12:13:00,39125,39135,39115,39115,14
14/09/2007,12:14:00,39115,39125,39110,39125,8
14/09/2007,12:15:00,39115,39115,39115,39115,13
14/09/2007,12:16:00,39115,39125,39110,39120,31
14/09/2007,12:17:00,39115,39115,39110,39115,14
14/09/2007,12:18:00,39110,39110,39100,39100,23
14/09/2007,12:19:00,39100,39100,39085,39095,36
14/09/2007,12:20:00,39085,39085,39060,39070,45
14/09/2007,12:21:00,39075,39080,39065,39070,19
14/09/2007,12:22:00,39065,39065,39045,39045,32
14/09/2007,12:23:00,39050,39065,39050,39050,32
14/09/2007,12:24:00,39045,39060,39040,39060,22
14/09/2007,12:25:00,39070,39075,39060,39060,21
14/09/2007,12:26:00,39060,39070,39060,39070,13
14/09/2007,12:27:00,39075,39080,39075,39080,4
14/09/2007,12:28:00,39080,39095,39080,39080,13
14/09/2007,12:29:00,39080,39090,39075,39090,7
14/09/2007,12:30:00,39090,39090,39090,39090,4
14/09/2007,12:31:00,39090,39095,39090,39090,10
14/09/2007,12:32:00,39090,39090,39070,39070,15
14/09/2007,12:33:00,39070,39070,39070,39070,2
14/09/2007,12:34:00,39070,39080,39070,39080,7
14/09/2007,12:35:00,39085,39085,39070,39075,6
14/09/2007,12:36:00,39075,39075,39060,39065,14
14/09/2007,12:37:00,39065,39075,39065,39075,4
14/09/2007,12:38:00,39075,39085,39075,39085,6
14/09/2007,12:40:00,39085,39085,39085,39085,1
14/09/2007,12:41:00,39085,39090,39085,39085,8
14/09/2007,12:42:00,39095,39120,39095,39110,38
14/09/2007,12:43:00,39110,39110,39085,39085,19
14/09/2007,12:44:00,39085,39090,39075,39075,20
14/09/2007,12:45:00,39075,39085,39070,39070,21
14/09/2007,12:46:00,39080,39080,39070,39070,8
14/09/2007,12:47:00,39070,39075,39065,39075,16
14/09/2007,12:48:00,39070,39075,39065,39075,13
14/09/2007,12:49:00,39075,39075,39075,39075,6
14/09/2007,12:50:00,39065,39065,39055,39065,15
14/09/2007,12:51:00,39060,39060,39030,39035,30
14/09/2007,12:52:00,39030,39035,39000,39000,78
14/09/2007,12:53:00,38995,39005,38960,38980,147
14/09/2007,12:54:00,38975,38985,38965,38970,40
14/09/2007,12:55:00,38970,38990,38960,38980,59
14/09/2007,12:56:00,38980,38990,38970,38975,27
14/09/2007,12:57:00,38980,39000,38980,38985,48
14/09/2007,12:58:00,38985,39005,38985,39000,28
14/09/2007,12:59:00,39000,39000,38980,38985,22
14/09/2007,13:00:00,38980,38980,38940,38940,59
14/09/2007,13:01:00,38945,38950,38880,38880,170
14/09/2007,13:02:00,38880,38935,38880,38930,59
14/09/2007,13:03:00,38930,38930,38915,38915,24
14/09/2007,13:04:00,38915,38940,38915,38940,19
14/09/2007,13:05:00,38940,38945,38935,38945,12
14/09/2007,13:06:00,38945,38950,38930,38950,29
14/09/2007,13:07:00,38945,38955,38945,38955,25
14/09/2007,13:08:00,38950,38960,38950,38960,11
14/09/2007,13:09:00,38960,38965,38955,38965,12
14/09/2007,13:10:00,38965,38970,38955,38955,22
14/09/2007,13:11:00,38960,38960,38950,38950,11
14/09/2007,13:12:00,38950,38950,38945,38945,4
14/09/2007,13:13:00,38950,38950,38940,38945,31
14/09/2007,13:14:00,38940,38940,38925,38925,12
14/09/2007,13:15:00,38920,38930,38915,38930,25
14/09/2007,13:16:00,38930,38935,38920,38920,9
14/09/2007,13:17:00,38915,38920,38910,38910,61
14/09/2007,13:18:00,38915,38930,38910,38920,38
14/09/2007,13:19:00,38930,38935,38915,38915,8
14/09/2007,13:20:00,38920,38925,38920,38925,4
14/09/2007,13:21:00,38930,38950,38925,38925,25
14/09/2007,13:22:00,38930,38955,38930,38955,20
14/09/2007,13:23:00,38955,38965,38950,38950,21
14/09/2007,13:24:00,38950,38950,38935,38935,9
14/09/2007,13:25:00,38950,38955,38950,38950,32
14/09/2007,13:26:00,38950,38955,38950,38955,15
14/09/2007,13:27:00,38960,38965,38960,38965,11
14/09/2007,13:28:00,38960,38965,38955,38955,4
14/09/2007,13:29:00,38955,38955,38955,38955,1
14/09/2007,13:30:00,38950,38955,38945,38945,25
14/09/2007,13:31:00,38945,38945,38935,38935,13
14/09/2007,13:32:00,38935,38940,38935,38935,11
14/09/2007,13:33:00,38930,38950,38930,38950,18
14/09/2007,13:34:00,38955,38960,38950,38950,8
14/09/2007,13:35:00,38945,38945,38920,38920,24
14/09/2007,13:36:00,38935,38940,38925,38940,18
14/09/2007,13:37:00,38925,38925,38925,38925,4
14/09/2007,13:38:00,38930,38930,38930,38930,1
14/09/2007,13:39:00,38935,38945,38935,38940,9
14/09/2007,13:40:00,38945,38950,38940,38950,7
14/09/2007,13:41:00,38950,38950,38945,38945,6
14/09/2007,13:42:00,38955,38985,38955,38985,25
14/09/2007,13:43:00,38985,38990,38980,38980,15
14/09/2007,13:44:00,38985,38985,38930,38950,60
14/09/2007,13:45:00,38950,38960,38945,38960,8
14/09/2007,13:46:00,38955,38965,38955,38960,10
14/09/2007,13:47:00,38960,38970,38960,38960,14
14/09/2007,13:48:00,38955,38960,38955,38960,4
14/09/2007,13:49:00,38960,38960,38955,38955,3
14/09/2007,13:50:00,38965,38965,38950,38950,15
14/09/2007,13:51:00,38945,38945,38935,38935,26
14/09/2007,13:52:00,38930,38940,38930,38940,30
14/09/2007,13:53:00,38935,38935,38930,38930,9
14/09/2007,13:54:00,38925,38945,38925,38945,16
14/09/2007,13:55:00,38945,38960,38940,38960,15
14/09/2007,13:56:00,38965,39010,38965,39000,38
14/09/2007,13:57:00,38990,38995,38985,38990,9
14/09/2007,13:58:00,38990,38995,38990,38995,6
14/09/2007,13:59:00,39000,39000,39000,39000,3
14/09/2007,14:00:00,39000,39000,38990,38990,4
14/09/2007,14:01:00,38990,38995,38985,38995,12
14/09/2007,14:02:00,38995,38995,38990,38990,2
14/09/2007,14:04:00,38990,38990,38980,38985,8
14/09/2007,14:05:00,38990,38990,38990,38990,5
14/09/2007,14:06:00,38995,38995,38995,38995,2
14/09/2007,14:07:00,38995,38995,38970,38980,15
14/09/2007,14:08:00,38975,38980,38975,38980,4
14/09/2007,14:09:00,38975,38985,38970,38985,7
14/09/2007,14:10:00,38985,38985,38985,38985,2
14/09/2007,14:12:00,38980,38980,38960,38960,10
14/09/2007,14:13:00,38970,38980,38965,38980,19
14/09/2007,14:14:00,38985,39010,38985,38990,29
14/09/2007,14:15:00,38990,39000,38990,39000,3
14/09/2007,14:16:00,39000,39000,38995,38995,6
14/09/2007,14:17:00,38995,39015,38995,39010,37
14/09/2007,14:18:00,39010,39010,38995,39000,19
14/09/2007,14:19:00,39000,39005,39000,39005,17
14/09/2007,14:20:00,39010,39015,39000,39005,31
14/09/2007,14:21:00,38995,38995,38995,38995,1
14/09/2007,14:22:00,38995,38995,38970,38970,19
14/09/2007,14:23:00,38975,38980,38945,38950,44
14/09/2007,14:24:00,38950,38965,38945,38960,26
14/09/2007,14:25:00,38965,38985,38960,38970,35
14/09/2007,14:26:00,38970,38970,38945,38945,11
14/09/2007,14:27:00,38945,38950,38930,38940,28
14/09/2007,14:28:00,38935,38965,38935,38960,27
14/09/2007,14:29:00,38950,38950,38935,38950,10
14/09/2007,14:30:00,38935,38935,38820,38890,262
14/09/2007,14:31:00,38895,38905,38870,38885,79
14/09/2007,14:32:00,38895,38900,38850,38850,70
14/09/2007,14:33:00,38855,38875,38845,38855,63
14/09/2007,14:34:00,38865,38895,38860,38895,61
14/09/2007,14:35:00,38890,38905,38875,38905,58
14/09/2007,14:36:00,38900,38905,38890,38900,44
14/09/2007,14:37:00,38900,38900,38895,38895,24
14/09/2007,14:38:00,38895,38895,38865,38880,31
14/09/2007,14:39:00,38875,38905,38860,38890,40
14/09/2007,14:40:00,38890,38900,38880,38880,21
14/09/2007,14:41:00,38885,38890,38880,38885,18
14/09/2007,14:42:00,38880,38885,38865,38865,24
14/09/2007,14:43:00,38865,38865,38835,38845,44
14/09/2007,14:44:00,38855,38855,38835,38855,18
14/09/2007,14:45:00,38850,38850,38820,38830,34
14/09/2007,14:46:00,38830,38830,38820,38830,26
14/09/2007,14:47:00,38825,38850,38825,38850,34
14/09/2007,14:48:00,38850,38850,38840,38840,8
14/09/2007,14:49:00,38840,38850,38835,38850,24
14/09/2007,14:50:00,38855,38885,38850,38885,46
14/09/2007,14:51:00,38885,38900,38880,38885,49
14/09/2007,14:52:00,38875,38885,38875,38885,33
14/09/2007,14:53:00,38885,38885,38875,38885,10
14/09/2007,14:54:00,38885,38895,38885,38890,20
14/09/2007,14:55:00,38895,38895,38865,38870,88
14/09/2007,14:56:00,38870,38880,38870,38870,31
14/09/2007,14:57:00,38870,38875,38865,38875,13
14/09/2007,14:58:00,38875,38885,38875,38880,11
14/09/2007,14:59:00,38880,38885,38875,38885,16
14/09/2007,15:00:00,38885,38920,38885,38900,95
14/09/2007,15:01:00,38895,38900,38865,38885,64
14/09/2007,15:02:00,38890,38895,38885,38885,13
14/09/2007,15:03:00,38885,38885,38880,38880,23
14/09/2007,15:04:00,38885,38885,38870,38885,29
14/09/2007,15:05:00,38890,38890,38885,38885,7
14/09/2007,15:06:00,38890,38910,38890,38910,20
14/09/2007,15:07:00,38910,38910,38900,38900,9
14/09/2007,15:08:00,38905,38905,38900,38900,5
14/09/2007,15:09:00,38900,38900,38900,38900,5
14/09/2007,15:10:00,38900,38900,38900,38900,7
14/09/2007,15:11:00,38895,38895,38895,38895,9
14/09/2007,15:12:00,38885,38885,38870,38880,33
14/09/2007,15:13:00,38875,38875,38875,38875,3
14/09/2007,15:14:00,38885,38885,38850,38860,48
14/09/2007,15:15:00,38855,38895,38850,38890,46
14/09/2007,15:16:00,38890,38910,38890,38910,32
14/09/2007,15:17:00,38910,38915,38905,38905,13
14/09/2007,15:18:00,38905,38910,38890,38895,49
14/09/2007,15:19:00,38890,38895,38890,38890,10
14/09/2007,15:20:00,38890,38905,38880,38905,40
14/09/2007,15:21:00,38900,38905,38900,38905,5
14/09/2007,15:22:00,38910,38920,38905,38920,49
14/09/2007,15:23:00,38910,38910,38905,38905,4
14/09/2007,15:24:00,38910,38910,38910,38910,4
14/09/2007,15:25:00,38905,38920,38905,38920,14
14/09/2007,15:26:00,38915,38930,38915,38925,27
14/09/2007,15:27:00,38920,38925,38920,38920,8
14/09/2007,15:28:00,38920,38925,38915,38925,11
14/09/2007,15:29:00,38920,38920,38910,38910,12
14/09/2007,15:30:00,38905,38905,38875,38875,45
14/09/2007,15:31:00,38875,38875,38845,38860,48
14/09/2007,15:32:00,38865,38875,38860,38870,43
14/09/2007,15:33:00,38860,38875,38855,38860,44
14/09/2007,15:34:00,38860,38860,38795,38800,116
14/09/2007,15:35:00,38800,38800,38770,38780,154
14/09/2007,15:36:00,38780,38820,38775,38815,56
14/09/2007,15:37:00,38815,38840,38815,38840,53
14/09/2007,15:38:00,38835,38845,38825,38825,29
14/09/2007,15:39:00,38835,38855,38835,38845,22
14/09/2007,15:40:00,38850,38855,38835,38835,39
14/09/2007,15:41:00,38835,38850,38835,38845,22
14/09/2007,15:42:00,38850,38850,38835,38845,16
14/09/2007,15:43:00,38840,38845,38835,38845,19
14/09/2007,15:44:00,38855,38865,38855,38865,14
14/09/2007,15:45:00,38865,38880,38865,38880,100
14/09/2007,15:46:00,38885,38890,38860,38865,53
14/09/2007,15:47:00,38865,38870,38845,38855,44
14/09/2007,15:48:00,38855,38875,38855,38860,19
14/09/2007,15:49:00,38860,38870,38860,38865,4
14/09/2007,15:50:00,38875,38910,38875,38910,60
14/09/2007,15:51:00,38910,38960,38905,38940,71
14/09/2007,15:52:00,38935,38950,38925,38930,29
14/09/2007,15:53:00,38935,38960,38930,38960,135
14/09/2007,15:54:00,38960,38980,38960,38970,55
14/09/2007,15:55:00,38960,38980,38960,38980,31
14/09/2007,15:56:00,38980,38980,38955,38955,34
14/09/2007,15:57:00,38955,38955,38935,38935,19
14/09/2007,15:58:00,38940,38940,38930,38940,26
14/09/2007,15:59:00,38935,38935,38930,38935,9
14/09/2007,16:00:00,38940,39005,38940,38975,97
14/09/2007,16:01:00,38975,39015,38965,39015,78
14/09/2007,16:02:00,39015,39015,38980,38990,56
14/09/2007,16:03:00,38985,38995,38975,38975,25
14/09/2007,16:04:00,38980,39010,38980,39010,52
14/09/2007,16:05:00,39010,39055,39010,39035,181
14/09/2007,16:06:00,39035,39070,39035,39065,55
14/09/2007,16:07:00,39065,39080,39050,39055,74
14/09/2007,16:08:00,39055,39075,39040,39060,119
14/09/2007,16:09:00,39055,39060,39025,39025,51
14/09/2007,16:10:00,39025,39030,39010,39010,27
14/09/2007,16:11:00,39025,39035,39010,39020,57
14/09/2007,16:12:00,39020,39040,39015,39030,57
14/09/2007,16:13:00,39035,39035,39005,39005,33
14/09/2007,16:14:00,39005,39025,39000,39010,35
14/09/2007,16:15:00,39020,39030,39015,39020,32
14/09/2007,16:16:00,39025,39070,39025,39070,29
14/09/2007,16:17:00,39080,39120,39080,39120,143
14/09/2007,16:18:00,39120,39125,39115,39120,64
14/09/2007,16:19:00,39120,39120,39090,39090,29
14/09/2007,16:20:00,39090,39100,39085,39095,16
14/09/2007,16:21:00,39090,39115,39090,39105,79
14/09/2007,16:22:00,39100,39105,39090,39090,84
14/09/2007,16:23:00,39090,39090,39070,39085,30
14/09/2007,16:24:00,39080,39100,39070,39070,56
14/09/2007,16:25:00,39065,39075,39065,39075,18
14/09/2007,16:26:00,39090,39090,39080,39090,14
14/09/2007,16:27:00,39090,39105,39090,39095,23
14/09/2007,16:28:00,39090,39100,39090,39090,21
14/09/2007,16:29:00,39090,39100,39085,39090,44
14/09/2007,16:30:00,39085,39115,39085,39095,52
14/09/2007,16:31:00,39090,39100,39085,39085,29
14/09/2007,16:32:00,39085,39085,39075,39075,20
14/09/2007,16:33:00,39085,39100,39085,39100,14
14/09/2007,16:34:00,39105,39115,39100,39110,19
14/09/2007,16:35:00,39105,39135,39105,39130,43
14/09/2007,16:36:00,39130,39130,39110,39130,54
14/09/2007,16:37:00,39140,39150,39135,39140,36
14/09/2007,16:38:00,39135,39140,39130,39135,41
14/09/2007,16:39:00,39135,39135,39110,39115,25
14/09/2007,16:40:00,39115,39115,39090,39105,52
14/09/2007,16:41:00,39100,39120,39090,39100,34
14/09/2007,16:42:00,39105,39130,39100,39130,32
14/09/2007,16:43:00,39130,39135,39120,39135,25
14/09/2007,16:44:00,39130,39130,39105,39110,27
14/09/2007,16:45:00,39110,39130,39105,39130,22
14/09/2007,16:46:00,39135,39185,39135,39175,80
14/09/2007,16:47:00,39170,39175,39160,39175,37
14/09/2007,16:48:00,39180,39190,39165,39165,29
14/09/2007,16:49:00,39170,39180,39170,39170,16
14/09/2007,16:50:00,39165,39165,39140,39140,45
14/09/2007,16:51:00,39140,39145,39125,39130,23
14/09/2007,16:52:00,39130,39130,39110,39125,45
14/09/2007,16:53:00,39135,39140,39130,39130,11
14/09/2007,16:54:00,39125,39125,39100,39100,28
14/09/2007,16:55:00,39095,39095,39090,39095,31
14/09/2007,16:56:00,39100,39115,39095,39110,36
14/09/2007,16:57:00,39115,39125,39115,39115,19
14/09/2007,16:58:00,39120,39125,39110,39110,26
14/09/2007,16:59:00,39110,39115,39100,39115,19
14/09/2007,17:00:00,39120,39120,39110,39120,28
14/09/2007,17:01:00,39115,39125,39115,39125,4
14/09/2007,17:02:00,39125,39150,39120,39145,36
14/09/2007,17:03:00,39145,39155,39135,39155,29
14/09/2007,17:04:00,39155,39165,39150,39160,85
14/09/2007,17:05:00,39165,39165,39145,39155,18
14/09/2007,17:06:00,39145,39150,39140,39150,21
14/09/2007,17:07:00,39155,39155,39140,39140,14
14/09/2007,17:08:00,39140,39155,39140,39150,36
14/09/2007,17:09:00,39145,39145,39125,39125,40
14/09/2007,17:10:00,39125,39125,39095,39095,24
14/09/2007,17:11:00,39095,39110,39095,39110,44
14/09/2007,17:12:00,39110,39110,39085,39085,13
14/09/2007,17:13:00,39085,39090,39070,39080,60
14/09/2007,17:14:00,39085,39105,39085,39095,21
14/09/2007,17:15:00,39105,39110,39100,39100,9
14/09/2007,17:16:00,39095,39095,39085,39090,8
14/09/2007,17:17:00,39095,39095,39075,39075,22
14/09/2007,17:18:00,39075,39080,39065,39075,58
14/09/2007,17:19:00,39075,39100,39070,39100,34
14/09/2007,17:20:00,39100,39100,39065,39065,55
14/09/2007,17:21:00,39060,39075,39060,39065,51
14/09/2007,17:22:00,39070,39075,39040,39055,34
14/09/2007,17:23:00,39040,39055,39035,39050,42
14/09/2007,17:24:00,39055,39065,39045,39050,65
14/09/2007,17:25:00,39050,39060,39030,39030,38
14/09/2007,17:26:00,39025,39045,39020,39045,92
14/09/2007,17:27:00,39045,39065,39045,39060,23
14/09/2007,17:28:00,39065,39085,39065,39085,49
14/09/2007,17:29:00,39090,39095,39080,39080,30
14/09/2007,17:30:00,39090,39095,39075,39085,60
14/09/2007,17:31:00,39090,39090,39075,39075,12
14/09/2007,17:32:00,39080,39085,39075,39080,13
14/09/2007,17:33:00,39075,39080,39050,39050,29
14/09/2007,17:34:00,39055,39060,39045,39045,23
14/09/2007,17:35:00,39050,39090,39045,39090,62
14/09/2007,17:36:00,39085,39085,39080,39085,20
14/09/2007,17:37:00,39080,39080,39065,39065,9
14/09/2007,17:38:00,39070,39080,39070,39080,93
14/09/2007,17:39:00,39080,39085,39070,39085,40
17/09/2007,09:00:00,38950,38995,38870,38870,166
17/09/2007,09:01:00,38865,38895,38865,38890,66
17/09/2007,09:02:00,38885,38910,38875,38910,58
17/09/2007,09:03:00,38910,38915,38905,38910,44
17/09/2007,09:04:00,38910,38920,38890,38905,24
17/09/2007,09:05:00,38905,38920,38905,38910,42
17/09/2007,09:06:00,38910,38910,38900,38905,11
17/09/2007,09:07:00,38905,38905,38890,38890,15
17/09/2007,09:08:00,38900,38900,38860,38860,33
17/09/2007,09:09:00,38860,38860,38815,38845,97
17/09/2007,09:10:00,38835,38840,38780,38785,108
17/09/2007,09:11:00,38775,38795,38765,38795,56
17/09/2007,09:12:00,38795,38815,38790,38790,39
17/09/2007,09:13:00,38790,38795,38780,38785,50
17/09/2007,09:14:00,38785,38805,38785,38805,37
17/09/2007,09:15:00,38805,38805,38780,38795,63
17/09/2007,09:16:00,38800,38800,38780,38785,51
17/09/2007,09:17:00,38780,38785,38755,38770,57
17/09/2007,09:18:00,38755,38755,38725,38735,116
17/09/2007,09:19:00,38730,38730,38685,38695,100
17/09/2007,09:20:00,38690,38695,38675,38690,114
17/09/2007,09:21:00,38685,38710,38685,38710,54
17/09/2007,09:22:00,38710,38710,38685,38685,62
17/09/2007,09:23:00,38690,38700,38685,38690,60
17/09/2007,09:24:00,38695,38710,38690,38705,26
17/09/2007,09:25:00,38705,38715,38705,38705,30
17/09/2007,09:26:00,38710,38725,38710,38720,24
17/09/2007,09:27:00,38720,38740,38720,38740,51
17/09/2007,09:28:00,38740,38750,38735,38740,48
17/09/2007,09:29:00,38735,38760,38730,38755,35
17/09/2007,09:30:00,38750,38755,38745,38745,36
17/09/2007,09:31:00,38740,38745,38735,38735,27
17/09/2007,09:32:00,38740,38750,38735,38735,22
17/09/2007,09:33:00,38735,38735,38705,38710,48
17/09/2007,09:34:00,38710,38725,38710,38725,14
17/09/2007,09:35:00,38730,38730,38715,38720,30
17/09/2007,09:36:00,38715,38740,38700,38720,93
17/09/2007,09:37:00,38715,38720,38715,38720,12
17/09/2007,09:38:00,38725,38730,38720,38730,17
17/09/2007,09:39:00,38725,38725,38720,38720,20
17/09/2007,09:40:00,38725,38735,38720,38725,17
17/09/2007,09:41:00,38725,38725,38690,38690,66
17/09/2007,09:42:00,38690,38695,38635,38645,94
17/09/2007,09:43:00,38640,38670,38640,38670,54
17/09/2007,09:44:00,38675,38680,38675,38675,46
17/09/2007,09:45:00,38680,38680,38650,38660,45
17/09/2007,09:46:00,38660,38675,38650,38670,31
17/09/2007,09:47:00,38675,38680,38665,38675,16
17/09/2007,09:48:00,38685,38700,38685,38690,37
17/09/2007,09:49:00,38690,38700,38675,38675,14
17/09/2007,09:50:00,38685,38690,38670,38675,25
17/09/2007,09:51:00,38670,38680,38670,38680,15
17/09/2007,09:52:00,38680,38680,38655,38655,29
17/09/2007,09:53:00,38650,38660,38645,38655,27
17/09/2007,09:54:00,38655,38655,38630,38640,50
17/09/2007,09:55:00,38640,38645,38615,38625,34
17/09/2007,09:56:00,38630,38645,38620,38645,51
17/09/2007,09:57:00,38645,38655,38640,38645,49
17/09/2007,09:58:00,38650,38650,38625,38630,34
17/09/2007,09:59:00,38625,38635,38615,38635,16
17/09/2007,10:00:00,38645,38645,38605,38610,134
17/09/2007,10:01:00,38615,38630,38610,38625,96
17/09/2007,10:02:00,38615,38630,38605,38620,72
17/09/2007,10:03:00,38625,38635,38620,38620,35
17/09/2007,10:04:00,38630,38660,38630,38660,50
17/09/2007,10:05:00,38655,38655,38625,38625,37
17/09/2007,10:06:00,38630,38650,38630,38650,15
17/09/2007,10:07:00,38650,38670,38650,38655,44
17/09/2007,10:08:00,38660,38660,38640,38660,32
17/09/2007,10:09:00,38670,38675,38650,38665,24
17/09/2007,10:10:00,38670,38670,38655,38655,10
17/09/2007,10:11:00,38650,38650,38630,38640,55
17/09/2007,10:12:00,38640,38650,38630,38650,102
17/09/2007,10:13:00,38650,38670,38650,38670,8
17/09/2007,10:14:00,38670,38705,38665,38705,46
17/09/2007,10:15:00,38695,38725,38695,38715,64
17/09/2007,10:16:00,38715,38720,38705,38705,27
17/09/2007,10:17:00,38700,38700,38695,38700,19
17/09/2007,10:18:00,38700,38705,38700,38700,10
17/09/2007,10:19:00,38700,38705,38700,38700,37
17/09/2007,10:20:00,38705,38705,38680,38680,24
17/09/2007,10:21:00,38675,38690,38670,38680,73
17/09/2007,10:22:00,38680,38690,38680,38690,9
17/09/2007,10:23:00,38680,38690,38670,38670,16
17/09/2007,10:24:00,38670,38680,38665,38665,22
17/09/2007,10:25:00,38665,38670,38650,38650,17
17/09/2007,10:26:00,38650,38655,38640,38640,28
17/09/2007,10:27:00,38650,38660,38650,38660,19
17/09/2007,10:28:00,38650,38650,38620,38630,22
17/09/2007,10:29:00,38620,38630,38620,38625,26
17/09/2007,10:30:00,38630,38635,38625,38630,29
17/09/2007,10:31:00,38635,38655,38635,38650,31
17/09/2007,10:32:00,38655,38660,38650,38650,13
17/09/2007,10:33:00,38650,38655,38650,38655,3
17/09/2007,10:34:00,38655,38655,38645,38645,11
17/09/2007,10:35:00,38655,38655,38645,38650,9
17/09/2007,10:36:00,38645,38645,38620,38630,37
17/09/2007,10:37:00,38630,38630,38620,38620,22
17/09/2007,10:38:00,38620,38625,38610,38620,32
17/09/2007,10:39:00,38615,38615,38585,38590,101
17/09/2007,10:40:00,38595,38605,38590,38595,31
17/09/2007,10:41:00,38600,38610,38600,38610,12
17/09/2007,10:42:00,38610,38610,38610,38610,3
17/09/2007,10:43:00,38615,38630,38605,38630,32
17/09/2007,10:44:00,38625,38625,38605,38605,10
17/09/2007,10:45:00,38605,38635,38605,38635,23
17/09/2007,10:46:00,38635,38640,38635,38635,8
17/09/2007,10:47:00,38630,38645,38625,38645,32
17/09/2007,10:48:00,38640,38640,38625,38630,14
17/09/2007,10:49:00,38630,38630,38630,38630,17
17/09/2007,10:50:00,38630,38650,38630,38650,39
17/09/2007,10:51:00,38650,38655,38635,38635,34
17/09/2007,10:52:00,38635,38640,38610,38620,36
17/09/2007,10:53:00,38615,38620,38610,38620,19
17/09/2007,10:54:00,38620,38620,38590,38595,44
17/09/2007,10:55:00,38590,38590,38555,38570,66
17/09/2007,10:56:00,38570,38590,38570,38570,37
17/09/2007,10:57:00,38570,38580,38570,38570,53
17/09/2007,10:58:00,38575,38600,38575,38590,57
17/09/2007,10:59:00,38590,38620,38590,38600,37
17/09/2007,11:00:00,38600,38605,38580,38595,50
17/09/2007,11:01:00,38595,38620,38595,38610,37
17/09/2007,11:02:00,38610,38615,38610,38610,11
17/09/2007,11:03:00,38610,38610,38605,38610,10
17/09/2007,11:04:00,38615,38630,38610,38615,25
17/09/2007,11:05:00,38615,38620,38610,38610,17
17/09/2007,11:06:00,38605,38630,38605,38620,16
17/09/2007,11:07:00,38620,38620,38620,38620,7
17/09/2007,11:08:00,38620,38620,38615,38615,4
17/09/2007,11:09:00,38610,38610,38585,38595,35
17/09/2007,11:10:00,38590,38590,38590,38590,7
17/09/2007,11:11:00,38590,38590,38590,38590,6
17/09/2007,11:12:00,38590,38600,38590,38590,10
17/09/2007,11:13:00,38595,38615,38595,38615,12
17/09/2007,11:14:00,38620,38620,38615,38615,6
17/09/2007,11:15:00,38615,38640,38615,38640,25
17/09/2007,11:16:00,38640,38640,38615,38615,15
17/09/2007,11:17:00,38620,38630,38620,38630,12
17/09/2007,11:18:00,38625,38625,38610,38610,9
17/09/2007,11:19:00,38605,38610,38605,38610,4
17/09/2007,11:20:00,38605,38605,38580,38585,38
17/09/2007,11:21:00,38585,38585,38540,38555,112
17/09/2007,11:22:00,38550,38560,38550,38560,24
17/09/2007,11:23:00,38565,38570,38555,38555,21
17/09/2007,11:24:00,38555,38575,38550,38575,21
17/09/2007,11:25:00,38575,38585,38575,38585,7
17/09/2007,11:26:00,38580,38585,38580,38585,4
17/09/2007,11:27:00,38590,38595,38590,38590,11
17/09/2007,11:28:00,38590,38595,38590,38595,10
17/09/2007,11:29:00,38600,38600,38590,38590,8
17/09/2007,11:30:00,38595,38595,38590,38590,48
17/09/2007,11:31:00,38590,38590,38590,38590,3
17/09/2007,11:32:00,38590,38600,38590,38595,11
17/09/2007,11:33:00,38600,38600,38590,38590,20
17/09/2007,11:34:00,38595,38595,38595,38595,3
17/09/2007,11:35:00,38600,38600,38585,38585,14
17/09/2007,11:36:00,38590,38590,38580,38580,7
17/09/2007,11:37:00,38575,38580,38550,38550,42
17/09/2007,11:38:00,38560,38565,38550,38550,29
17/09/2007,11:39:00,38550,38550,38535,38540,54
17/09/2007,11:40:00,38545,38575,38545,38570,44
17/09/2007,11:41:00,38570,38570,38565,38570,19
17/09/2007,11:42:00,38570,38590,38570,38575,36
17/09/2007,11:43:00,38575,38580,38550,38555,78
17/09/2007,11:44:00,38555,38565,38540,38540,35
17/09/2007,11:45:00,38540,38545,38520,38530,62
17/09/2007,11:46:00,38530,38545,38525,38540,25
17/09/2007,11:47:00,38535,38535,38505,38505,52
17/09/2007,11:48:00,38505,38510,38485,38500,70
17/09/2007,11:49:00,38490,38490,38470,38475,50
17/09/2007,11:50:00,38475,38475,38455,38460,51
17/09/2007,11:51:00,38455,38505,38455,38505,59
17/09/2007,11:52:00,38505,38525,38505,38505,48
17/09/2007,11:53:00,38500,38500,38485,38485,16
17/09/2007,11:54:00,38490,38545,38485,38540,52
17/09/2007,11:55:00,38530,38540,38515,38515,14
17/09/2007,11:56:00,38510,38520,38510,38515,19
17/09/2007,11:57:00,38515,38515,38500,38505,16
17/09/2007,11:58:00,38505,38540,38505,38540,60
17/09/2007,11:59:00,38545,38565,38540,38565,27
17/09/2007,12:00:00,38555,38560,38525,38530,23
17/09/2007,12:01:00,38525,38525,38515,38520,11
17/09/2007,12:02:00,38510,38520,38510,38515,20
17/09/2007,12:03:00,38510,38520,38500,38505,43
17/09/2007,12:04:00,38510,38515,38500,38505,23
17/09/2007,12:05:00,38505,38520,38505,38515,27
17/09/2007,12:06:00,38515,38515,38510,38510,15
17/09/2007,12:07:00,38505,38505,38465,38475,73
17/09/2007,12:08:00,38480,38485,38480,38485,7
17/09/2007,12:09:00,38485,38490,38485,38485,13
17/09/2007,12:10:00,38495,38515,38495,38500,23
17/09/2007,12:11:00,38495,38495,38490,38495,4
17/09/2007,12:12:00,38495,38500,38485,38485,16
17/09/2007,12:13:00,38485,38490,38470,38490,40
17/09/2007,12:14:00,38490,38500,38490,38495,13
17/09/2007,12:15:00,38495,38500,38495,38500,11
17/09/2007,12:16:00,38505,38505,38490,38500,62
17/09/2007,12:17:00,38500,38535,38495,38525,47
17/09/2007,12:18:00,38525,38530,38505,38515,22
17/09/2007,12:19:00,38505,38535,38505,38530,28
17/09/2007,12:20:00,38520,38520,38510,38510,16
17/09/2007,12:21:00,38510,38520,38505,38505,40
17/09/2007,12:22:00,38510,38520,38510,38520,8
17/09/2007,12:23:00,38530,38530,38515,38515,14
17/09/2007,12:24:00,38515,38520,38515,38520,6
17/09/2007,12:25:00,38515,38515,38510,38515,25
17/09/2007,12:26:00,38520,38530,38510,38510,26
17/09/2007,12:27:00,38510,38520,38510,38515,11
17/09/2007,12:28:00,38510,38525,38510,38520,16
17/09/2007,12:29:00,38520,38520,38510,38515,21
17/09/2007,12:30:00,38515,38520,38510,38515,13
17/09/2007,12:31:00,38520,38520,38515,38520,12
17/09/2007,12:32:00,38520,38540,38520,38530,24
17/09/2007,12:33:00,38540,38540,38530,38530,44
17/09/2007,12:34:00,38535,38550,38535,38550,23
17/09/2007,12:35:00,38545,38545,38540,38545,8
17/09/2007,12:36:00,38545,38550,38545,38550,8
17/09/2007,12:37:00,38555,38560,38555,38560,7
17/09/2007,12:38:00,38565,38570,38560,38570,26
17/09/2007,12:39:00,38570,38590,38565,38580,26
17/09/2007,12:40:00,38590,38590,38575,38575,19
17/09/2007,12:41:00,38575,38575,38565,38570,26
17/09/2007,12:42:00,38570,38575,38570,38575,20
17/09/2007,12:43:00,38580,38580,38570,38570,13
17/09/2007,12:44:00,38575,38595,38575,38595,25
17/09/2007,12:45:00,38590,38600,38585,38585,48
17/09/2007,12:46:00,38580,38610,38580,38595,89
17/09/2007,12:47:00,38600,38600,38585,38600,23
17/09/2007,12:48:00,38605,38610,38600,38610,101
17/09/2007,12:49:00,38610,38610,38605,38605,7
17/09/2007,12:50:00,38605,38605,38585,38600,28
17/09/2007,12:51:00,38600,38600,38600,38600,2
17/09/2007,12:52:00,38590,38595,38585,38595,30
17/09/2007,12:53:00,38590,38595,38585,38595,7
17/09/2007,12:54:00,38595,38605,38595,38600,9
17/09/2007,12:55:00,38595,38605,38595,38605,2
17/09/2007,12:56:00,38610,38610,38595,38595,9
17/09/2007,12:57:00,38595,38595,38580,38590,17
17/09/2007,12:58:00,38590,38595,38590,38595,2
17/09/2007,12:59:00,38585,38590,38580,38580,11
17/09/2007,13:00:00,38585,38585,38585,38585,1
17/09/2007,13:01:00,38590,38595,38590,38590,4
17/09/2007,13:02:00,38585,38585,38585,38585,6
17/09/2007,13:03:00,38585,38600,38585,38600,13
17/09/2007,13:04:00,38595,38615,38590,38605,32
17/09/2007,13:05:00,38605,38620,38605,38610,27
17/09/2007,13:06:00,38605,38605,38595,38595,16
17/09/2007,13:07:00,38585,38590,38580,38590,18
17/09/2007,13:08:00,38595,38595,38590,38590,6
17/09/2007,13:09:00,38600,38605,38600,38605,11
17/09/2007,13:10:00,38600,38615,38600,38605,10
17/09/2007,13:11:00,38605,38605,38605,38605,2
17/09/2007,13:12:00,38610,38615,38610,38615,5
17/09/2007,13:13:00,38615,38615,38615,38615,3
17/09/2007,13:14:00,38615,38615,38605,38605,13
17/09/2007,13:15:00,38615,38620,38615,38620,6
17/09/2007,13:16:00,38620,38625,38620,38625,13
17/09/2007,13:17:00,38630,38635,38615,38615,21
17/09/2007,13:18:00,38620,38625,38615,38620,10
17/09/2007,13:19:00,38620,38620,38615,38615,4
17/09/2007,13:20:00,38615,38615,38610,38610,5
17/09/2007,13:21:00,38610,38610,38595,38600,23
17/09/2007,13:22:00,38600,38600,38590,38595,15
17/09/2007,13:23:00,38590,38600,38590,38590,15
17/09/2007,13:24:00,38590,38600,38590,38600,7
17/09/2007,13:25:00,38600,38600,38585,38590,16
17/09/2007,13:26:00,38595,38595,38580,38585,9
17/09/2007,13:27:00,38585,38585,38575,38575,36
17/09/2007,13:28:00,38575,38580,38575,38580,4
17/09/2007,13:29:00,38580,38585,38580,38585,4
17/09/2007,13:30:00,38580,38585,38580,38585,9
17/09/2007,13:31:00,38580,38580,38575,38575,5
17/09/2007,13:32:00,38575,38575,38570,38570,8
17/09/2007,13:33:00,38570,38570,38570,38570,15
17/09/2007,13:34:00,38575,38575,38575,38575,1
17/09/2007,13:35:00,38570,38570,38570,38570,5
17/09/2007,13:36:00,38570,38570,38550,38550,21
17/09/2007,13:37:00,38555,38560,38555,38560,5
17/09/2007,13:38:00,38560,38565,38560,38560,6
17/09/2007,13:39:00,38555,38560,38555,38560,4
17/09/2007,13:40:00,38560,38560,38560,38560,1
17/09/2007,13:41:00,38560,38560,38555,38555,7
17/09/2007,13:42:00,38565,38565,38560,38560,2
17/09/2007,13:43:00,38560,38560,38555,38555,3
17/09/2007,13:44:00,38555,38555,38550,38550,6
17/09/2007,13:45:00,38545,38550,38545,38550,12
17/09/2007,13:46:00,38550,38550,38550,38550,2
17/09/2007,13:47:00,38550,38560,38550,38555,7
17/09/2007,13:48:00,38560,38560,38560,38560,2
17/09/2007,13:49:00,38560,38560,38555,38555,5
17/09/2007,13:50:00,38560,38560,38560,38560,3
17/09/2007,13:52:00,38560,38560,38560,38560,1
17/09/2007,13:53:00,38560,38565,38560,38565,9
17/09/2007,13:54:00,38565,38570,38560,38570,38
17/09/2007,13:55:00,38570,38570,38570,38570,3
17/09/2007,13:56:00,38570,38575,38570,38575,4
17/09/2007,13:57:00,38580,38600,38580,38600,16
17/09/2007,13:58:00,38595,38600,38590,38600,26
17/09/2007,13:59:00,38605,38615,38600,38600,43
17/09/2007,14:00:00,38605,38610,38605,38610,7
17/09/2007,14:01:00,38610,38620,38610,38620,18
17/09/2007,14:02:00,38615,38615,38610,38610,4
17/09/2007,14:03:00,38610,38620,38605,38610,12
17/09/2007,14:04:00,38610,38610,38605,38610,4
17/09/2007,14:05:00,38615,38630,38615,38630,22
17/09/2007,14:06:00,38635,38660,38635,38655,70
17/09/2007,14:07:00,38660,38675,38655,38655,36
17/09/2007,14:08:00,38655,38665,38650,38650,17
17/09/2007,14:09:00,38650,38650,38645,38650,8
17/09/2007,14:10:00,38645,38650,38640,38650,10
17/09/2007,14:11:00,38655,38655,38655,38655,4
17/09/2007,14:12:00,38650,38655,38650,38650,8
17/09/2007,14:13:00,38650,38655,38650,38650,15
17/09/2007,14:14:00,38650,38660,38650,38650,48
17/09/2007,14:15:00,38655,38675,38655,38660,55
17/09/2007,14:16:00,38660,38665,38655,38665,7
17/09/2007,14:17:00,38670,38680,38655,38660,44
17/09/2007,14:18:00,38660,38660,38660,38660,3
17/09/2007,14:19:00,38660,38660,38650,38655,192
17/09/2007,14:20:00,38650,38655,38630,38630,31
17/09/2007,14:21:00,38625,38630,38625,38625,35
17/09/2007,14:22:00,38630,38645,38630,38630,30
17/09/2007,14:23:00,38645,38645,38635,38640,5
17/09/2007,14:24:00,38640,38645,38625,38625,19
17/09/2007,14:25:00,38630,38630,38620,38630,14
17/09/2007,14:26:00,38630,38630,38630,38630,3
17/09/2007,14:27:00,38625,38625,38625,38625,6
17/09/2007,14:28:00,38620,38630,38620,38630,7
17/09/2007,14:29:00,38630,38635,38615,38615,20
17/09/2007,14:30:00,38610,38620,38595,38610,46
17/09/2007,14:31:00,38615,38615,38600,38600,10
17/09/2007,14:32:00,38605,38605,38600,38605,5
17/09/2007,14:33:00,38600,38605,38565,38570,38
17/09/2007,14:34:00,38580,38585,38580,38580,11
17/09/2007,14:35:00,38580,38595,38580,38595,23
17/09/2007,14:36:00,38595,38595,38595,38595,15
17/09/2007,14:37:00,38590,38595,38590,38595,21
17/09/2007,14:38:00,38590,38590,38585,38585,5
17/09/2007,14:39:00,38590,38595,38590,38590,6
17/09/2007,14:40:00,38590,38590,38590,38590,4
17/09/2007,14:41:00,38595,38595,38590,38595,6
17/09/2007,14:42:00,38595,38620,38595,38620,319
17/09/2007,14:43:00,38620,38620,38615,38615,4
17/09/2007,14:44:00,38610,38625,38610,38625,13
17/09/2007,14:45:00,38630,38630,38625,38625,21
17/09/2007,14:46:00,38635,38655,38635,38655,29
17/09/2007,14:47:00,38655,38675,38655,38670,22
17/09/2007,14:48:00,38675,38680,38675,38675,26
17/09/2007,14:49:00,38670,38680,38665,38680,17
17/09/2007,14:50:00,38675,38675,38670,38670,10
17/09/2007,14:51:00,38670,38670,38640,38640,33
17/09/2007,14:52:00,38640,38655,38640,38640,70
17/09/2007,14:53:00,38645,38655,38645,38655,6
17/09/2007,14:54:00,38645,38645,38645,38645,16
17/09/2007,14:55:00,38650,38675,38645,38675,269
17/09/2007,14:56:00,38680,38685,38675,38675,22
17/09/2007,14:57:00,38670,38670,38665,38665,13
17/09/2007,14:58:00,38660,38660,38640,38655,58
17/09/2007,14:59:00,38655,38690,38655,38680,54
17/09/2007,15:00:00,38675,38685,38675,38685,33
17/09/2007,15:01:00,38680,38700,38675,38700,50
17/09/2007,15:02:00,38700,38745,38700,38740,122
17/09/2007,15:03:00,38740,38740,38720,38735,95
17/09/2007,15:04:00,38735,38745,38720,38720,50
17/09/2007,15:05:00,38725,38740,38725,38740,15
17/09/2007,15:06:00,38740,38740,38725,38725,26
17/09/2007,15:07:00,38730,38730,38710,38720,67
17/09/2007,15:08:00,38715,38720,38710,38720,15
17/09/2007,15:09:00,38725,38750,38725,38750,52
17/09/2007,15:10:00,38745,38750,38730,38740,38
17/09/2007,15:11:00,38740,38745,38735,38740,34
17/09/2007,15:12:00,38740,38740,38730,38735,21
17/09/2007,15:13:00,38735,38735,38735,38735,8
17/09/2007,15:14:00,38730,38735,38725,38730,16
17/09/2007,15:15:00,38735,38740,38730,38730,27
17/09/2007,15:16:00,38735,38735,38730,38730,23
17/09/2007,15:17:00,38730,38735,38730,38735,15
17/09/2007,15:18:00,38735,38740,38730,38730,5
17/09/2007,15:19:00,38730,38750,38730,38750,15
17/09/2007,15:20:00,38755,38795,38755,38780,264
17/09/2007,15:21:00,38785,38815,38785,38805,68
17/09/2007,15:22:00,38810,38825,38805,38815,72
17/09/2007,15:23:00,38815,38820,38785,38795,54
17/09/2007,15:24:00,38790,38795,38785,38790,100
17/09/2007,15:25:00,38790,38810,38790,38805,22
17/09/2007,15:26:00,38800,38805,38800,38805,13
17/09/2007,15:27:00,38800,38805,38790,38790,23
17/09/2007,15:28:00,38795,38795,38770,38785,39
17/09/2007,15:29:00,38785,38785,38780,38785,21
17/09/2007,15:30:00,38790,38790,38775,38790,40
17/09/2007,15:31:00,38780,38785,38770,38775,41
17/09/2007,15:32:00,38770,38790,38770,38785,43
17/09/2007,15:33:00,38780,38805,38780,38800,39
17/09/2007,15:34:00,38800,38830,38800,38820,68
17/09/2007,15:35:00,38815,38835,38815,38825,31
17/09/2007,15:36:00,38820,38830,38805,38815,59
17/09/2007,15:37:00,38825,38850,38815,38825,94
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/09/2007,17:29:00,39090,39095,39080,39080,30
14/09/2007,17:30:00,39090,39095,39075,39085,60
14/09/2007,17:31:00,39090,39090,39075,39075,12
14/09/2007,17:32:00,39080,39085,39075,39080,13
14/09/2007,17:33:00,39075,39080,39050,39050,29
14/09/2007,17:34:00,39055,39060,39045,39045,23
14/09/2007,17:35:00,39050,39090,39045,39090,62
14/09/2007,17:36:00,39085,39085,39080,39085,20
14/09/2007,17:37:00,39080,39080,39065,39065,9
14/09/2007,17:38:00,39070,39080,39070,39080,93
14/09/2007,17:39:00,39080,39085,39070,39085,40
17/09/2007,09:00:00,38950,38995,38870,38870,166
17/09/2007,09:01:00,38865,38895,38865,38890,66
17/09/2007,09:02:00,38885,38910,38875,38910,58
17/09/2007,09:03:00,38910,38915,38905,38910,44
17/09/2007,09:04:00,38910,38920,38890,38905,24
17/09/2007,09:05:00,38905,38920,38905,38910,42
17/09/2007,09:06:00,38910,38910,38900,38905,11
17/09/2007,09:07:00,38905,38905,38890,38890,15
17/09/2007,09:08:00,38900,38900,38860,38860,33
17/09/2007,09:09:00,38860,38860,38815,38845,97
17/09/2007,09:10:00,38835,38840,38780,38785,108
17/09/2007,09:11:00,38775,38795,38765,38795,56
17/09/2007,09:12:00,38795,38815,38790,38790,39
17/09/2007,09:13:00,38790,38795,38780,38785,50
17/09/2007,09:14:00,38785,38805,38785,38805,37
17/09/2007,09:15:00,38805,38805,38780,38795,63
17/09/2007,09:16:00,38800,38800,38780,38785,51
17/09/2007,09:17:00,38780,38785,38755,38770,57
17/09/2007,09:18:00,38755,38755,38725,38735,116
17/09/2007,09:19:00,38730,38730,38685,38695,100
17/09/2007,09:20:00,38690,38695,38675,38690,114
17/09/2007,09:21:00,38685,38710,38685,38710,54
17/09/2007,09:22:00,38710,38710,38685,38685,62
17/09/2007,09:23:00,38690,38700,38685,38690,60
17/09/2007,09:24:00,38695,38710,38690,38705,26
17/09/2007,09:25:00,38705,38715,38705,38705,30
17/09/2007,09:26:00,38710,38725,38710,38720,24
17/09/2007,09:27:00,38720,38740,38720,38740,51
17/09/2007,09:28:00,38740,38750,38735,38740,48
17/09/2007,09:29:00,38735,38760,38730,38755,35
17/09/2007,09:30:00,38750,38755,38745,38745,36
17/09/2007,09:31:00,38740,38745,38735,38735,27
17/09/2007,09:32:00,38740,38750,38735,38735,22
17/09/2007,09:33:00,38735,38735,38705,38710,48
17/09/2007,09:34:00,38710,38725,38710,38725,14
17/09/2007,09:35:00,38730,38730,38715,38720,30
17/09/2007,09:36:00,38715,38740,38700,38720,93
17/09/2007,09:37:00,38715,38720,38715,38720,12
17/09/2007,09:38:00,38725,38730,38720,38730,17
17/09/2007,09:39:00,38725,38725,38720,38720,20
17/09/2007,09:40:00,38725,38735,38720,38725,17
17/09/2007,09:41:00,38725,38725,38690,38690,66
17/09/2007,09:42:00,38690,38695,38635,38645,94
17/09/2007,09:43:00,38640,38670,38640,38670,54
17/09/2007,09:44:00,38675,38680,38675,38675,46
17/09/2007,09:45:00,38680,38680,38650,38660,45
17/09/2007,09:46:00,38660,38675,38650,38670,31
17/09/2007,09:47:00,38675,38680,38665,38675,16
17/09/2007,09:48:00,38685,38700,38685,38690,37
17/09/2007,09:49:00,38690,38700,38675,38675,14
17/09/2007,09:50:00,38685,38690,38670,38675,25
17/09/2007,09:51:00,38670,38680,38670,38680,15
17/09/2007,09:52:00,38680,38680,38655,38655,29
17/09/2007,09:53:00,38650,38660,38645,38655,27
17/09/2007,09:54:00,38655,38655,38630,38640,50
17/09/2007,09:55:00,38640,38645,38615,38625,34
17/09/2007,09:56:00,38630,38645,38620,38645,51
17/09/2007,09:57:00,38645,38655,38640,38645,49
17/09/2007,09:58:00,38650,38650,38625,38630,34
17/09/2007,09:59:00,38625,38635,38615,38635,16
17/09/2007,10:00:00,38645,38645,38605,38610,134
17/09/2007,10:01:00,38615,38630,38610,38625,96
17/09/2007,10:02:00,38615,38630,38605,38620,72
17/09/2007,10:03:00,38625,38635,38620,38620,35
17/09/2007,10:04:00,38630,38660,38630,38660,50
17/09/2007,10:05:00,38655,38655,38625,38625,37
17/09/2007,10:06:00,38630,38650,38630,38650,15
17/09/2007,10:07:00,38650,38670,38650,38655,44
17/09/2007,10:08:00,38660,38660,38640,38660,32
17/09/2007,10:09:00,38670,38675,38650,38665,24
17/09/2007,10:10:00,38670,38670,38655,38655,10
17/09/2007,10:11:00,38650,38650,38630,38640,55
17/09/2007,10:12:00,38640,38650,38630,38650,102
17/09/2007,10:13:00,38650,38670,38650,38670,8
17/09/2007,10:14:00,38670,38705,38665,38705,46
17/09/2007,10:15:00,38695,38725,38695,38715,64
17/09/2007,10:16:00,38715,38720,38705,38705,27
17/09/2007,10:17:00,38700,38700,38695,38700,19
17/09/2007,10:18:00,38700,38705,38700,38700,10
17/09/2007,10:19:00,38700,38705,38700,38700,37
17/09/2007,10:20:00,38705,38705,38680,38680,24
17/09/2007,10:21:00,38675,38690,38670,38680,73
17/09/2007,10:22:00,38680,38690,38680,38690,9
17/09/2007,10:23:00,38680,38690,38670,38670,16
17/09/2007,10:24:00,38670,38680,38665,38665,22
17/09/2007,10:25:00,38665,38670,38650,38650,17
17/09/2007,10:26:00,38650,38655,38640,38640,28
17/09/2007,10:27:00,38650,38660,38650,38660,19
17/09/2007,10:28:00,38650,38650,38620,38630,22
17/09/2007,10:29:00,38620,38630,38620,38625,26
17/09/2007,10:30:00,38630,38635,38625,38630,29
17/09/2007,10:31:00,38635,38655,38635,38650,31
17/09/2007,10:32:00,38655,38660,38650,38650,13
17/09/2007,10:33:00,38650,38655,38650,38655,3
17/09/2007,10:34:00,38655,38655,38645,38645,11
17/09/2007,10:35:00,38655,38655,38645,38650,9
17/09/2007,10:36:00,38645,38645,38620,38630,37
17/09/2007,10:37:00,38630,38630,38620,38620,22
17/09/2007,10:38:00,38620,38625,38610,38620,32
17/09/2007,10:39:00,38615,38615,38585,38590,101
17/09/2007,10:40:00,38595,38605,38590,38595,31
17/09/2007,10:41:00,38600,38610,38600,38610,12
17/09/2007,10:42:00,38610,38610,38610,38610,3
17/09/2007,10:43:00,38615,38630,38605,38630,32
17/09/2007,10:44:00,38625,38625,38605,38605,10
17/09/2007,10:45:00,38605,38635,38605,38635,23
17/09/2007,10:46:00,38635,38640,38635,38635,8
17/09/2007,10:47:00,38630,38645,38625,38645,32
17/09/2007,10:48:00,38640,38640,38625,38630,14
17/09/2007,10:49:00,38630,38630,38630,38630,17
17/09/2007,10:50:00,38630,38650,38630,38650,39
17/09/2007,10:51:00,38650,38655,38635,38635,34
17/09/2007,10:52:00,38635,38640,38610,38620,36
17/09/2007,10:53:00,38615,38620,38610,38620,19
17/09/2007,10:54:00,38620,38620,38590,38595,44
17/09/2007,10:55:00,38590,38590,38555,38570,66
17/09/2007,10:56:00,38570,38590,38570,38570,37
17/09/2007,10:57:00,38570,38580,38570,38570,53
17/09/2007,10:58:00,38575,38600,38575,38590,57
17/09/2007,10:59:00,38590,38620,38590,38600,37
17/09/2007,11:00:00,38600,38605,38580,38595,50
17/09/2007,11:01:00,38595,38620,38595,38610,37
17/09/2007,11:02:00,38610,38615,38610,38610,11
17/09/2007,11:03:00,38610,38610,38605,38610,10
17/09/2007,11:04:00,38615,38630,38610,38615,25
17/09/2007,11:05:00,38615,38620,38610,38610,17
17/09/2007,11:06:00,38605,38630,38605,38620,16
17/09/2007,11:07:00,38620,38620,38620,38620,7
17/09/2007,11:08:00,38620,38620,38615,38615,4
17/09/2007,11:09:00,38610,38610,38585,38595,35
17/09/2007,11:10:00,38590,38590,38590,38590,7
17/09/2007,11:11:00,38590,38590,38590,38590,6
17/09/2007,11:12:00,38590,38600,38590,38590,10
17/09/2007,11:13:00,38595,38615,38595,38615,12
17/09/2007,11:14:00,38620,38620,38615,38615,6
17/09/2007,11:15:00,38615,38640,38615,38640,25
17/09/2007,11:16:00,38640,38640,38615,38615,15
17/09/2007,11:17:00,38620,38630,38620,38630,12
17/09/2007,11:18:00,38625,38625,38610,38610,9
17/09/2007,11:19:00,38605,38610,38605,38610,4
17/09/2007,11:20:00,38605,38605,38580,38585,38
17/09/2007,11:21:00,38585,38585,38540,38555,112
17/09/2007,11:22:00,38550,38560,38550,38560,24
17/09/2007,11:23:00,38565,38570,38555,38555,21
17/09/2007,11:24:00,38555,38575,38550,38575,21
17/09/2007,11:25:00,38575,38585,38575,38585,7
17/09/2007,11:26:00,38580,38585,38580,38585,4
17/09/2007,11:27:00,38590,38595,38590,38590,11
17/09/2007,11:28:00,38590,38595,38590,38595,10
17/09/2007,11:29:00,38600,38600,38590,38590,8
17/09/2007,11:30:00,38595,38595,38590,38590,48
17/09/2007,11:31:00,38590,38590,38590,38590,3
17/09/2007,11:32:00,38590,38600,38590,38595,11
17/09/2007,11:33:00,38600,38600,38590,38590,20
17/09/2007,11:34:00,38595,38595,38595,38595,3
17/09/2007,11:35:00,38600,38600,38585,38585,14
17/09/2007,11:36:00,38590,38590,38580,38580,7
17/09/2007,11:37:00,38575,38580,38550,38550,42
17/09/2007,11:38:00,38560,38565,38550,38550,29
17/09/2007,11:39:00,38550,38550,38535,38540,54
17/09/2007,11:40:00,38545,38575,38545,38570,44
17/09/2007,11:41:00,38570,38570,38565,38570,19
17/09/2007,11:42:00,38570,38590,38570,38575,36
17/09/2007,11:43:00,38575,38580,38550,38555,78
17/09/2007,11:44:00,38555,38565,38540,38540,35
17/09/2007,11:45:00,38540,38545,38520,38530,62
17/09/2007,11:46:00,38530,38545,38525,38540,25
17/09/2007,11:47:00,38535,38535,38505,38505,52
17/09/2007,11:48:00,38505,38510,38485,38500,70
17/09/2007,11:49:00,38490,38490,38470,38475,50
17/09/2007,11:50:00,38475,38475,38455,38460,51
17/09/2007,11:51:00,38455,38505,38455,38505,59
17/09/2007,11:52:00,38505,38525,38505,38505,48
17/09/2007,11:53:00,38500,38500,38485,38485,16
17/09/2007,11:54:00,38490,38545,38485,38540,52
17/09/2007,11:55:00,38530,38540,38515,38515,14
17/09/2007,11:56:00,38510,38520,38510,38515,19
17/09/2007,11:57:00,38515,38515,38500,38505,16
17/09/2007,11:58:00,38505,38540,38505,38540,60
17/09/2007,11:59:00,38545,38565,38540,38565,27
17/09/2007,12:00:00,38555,38560,38525,38530,23
17/09/2007,12:01:00,38525,38525,38515,38520,11
17/09/2007,12:02:00,38510,38520,38510,38515,20
17/09/2007,12:03:00,38510,38520,38500,38505,43
17/09/2007,12:04:00,38510,38515,38500,38505,23
17/09/2007,12:05:00,38505,38520,38505,38515,27
17/09/2007,12:06:00,38515,38515,38510,38510,15
17/09/2007,12:07:00,38505,38505,38465,38475,73
17/09/2007,12:08:00,38480,38485,38480,38485,7
17/09/2007,12:09:00,38485,38490,38485,38485,13
17/09/2007,12:10:00,38495,38515,38495,38500,23
17/09/2007,12:11:00,38495,38495,38490,38495,4
17/09/2007,12:12:00,38495,38500,38485,38485,16
17/09/2007,12:13:00,38485,38490,38470,38490,40
17/09/2007,12:14:00,38490,38500,38490,38495,13
17/09/2007,12:15:00,38495,38500,38495,38500,11
17/09/2007,12:16:00,38505,38505,38490,38500,62
17/09/2007,12:17:00,38500,38535,38495,38525,47
17/09/2007,12:18:00,38525,38530,38505,38515,22
17/09/2007,12:19:00,38505,38535,38505,38530,28
17/09/2007,12:20:00,38520,38520,38510,38510,16
17/09/2007,12:21:00,38510,38520,38505,38505,40
17/09/2007,12:22:00,38510,38520,38510,38520,8
17/09/2007,12:23:00,38530,38530,38515,38515,14
17/09/2007,12:24:00,38515,38520,38515,38520,6
17/09/2007,12:25:00,38515,38515,38510,38515,25
17/09/2007,12:26:00,38520,38530,38510,38510,26
17/09/2007,12:27:00,38510,38520,38510,38515,11
17/09/2007,12:28:00,38510,38525,38510,38520,16
17/09/2007,12:29:00,38520,38520,38510,38515,21
17/09/2007,12:30:00,38515,38520,38510,38515,13
17/09/2007,12:31:00,38520,38520,38515,38520,12
17/09/2007,12:32:00,38520,38540,38520,38530,24
17/09/2007,12:33:00,38540,38540,38530,38530,44
17/09/2007,12:34:00,38535,38550,38535,38550,23
17/09/2007,12:35:00,38545,38545,38540,38545,8
17/09/2007,12:36:00,38545,38550,38545,38550,8
17/09/2007,12:37:00,38555,38560,38555,38560,7
17/09/2007,12:38:00,38565,38570,38560,38570,26
17/09/2007,12:39:00,38570,38590,38565,38580,26
17/09/2007,12:40:00,38590,38590,38575,38575,19
17/09/2007,12:41:00,38575,38575,38565,38570,26
17/09/2007,12:42:00,38570,38575,38570,38575,20
17/09/2007,12:43:00,38580,38580,38570,38570,13
17/09/2007,12:44:00,38575,38595,38575,38595,25
17/09/2007,12:45:00,38590,38600,38585,38585,48
17/09/2007,12:46:00,38580,38610,38580,38595,89
17/09/2007,12:47:00,38600,38600,38585,38600,23
17/09/2007,12:48:00,38605,38610,38600,38610,101
17/09/2007,12:49:00,38610,38610,38605,38605,7
17/09/2007,12:50:00,38605,38605,38585,38600,28
17/09/2007,12:51:00,38600,38600,38600,38600,2
17/09/2007,12:52:00,38590,38595,38585,38595,30
17/09/2007,12:53:00,38590,38595,38585,38595,7
17/09/2007,12:54:00,38595,38605,38595,38600,9
17/09/2007,12:55:00,38595,38605,38595,38605,2
17/09/2007,12:56:00,38610,38610,38595,38595,9
17/09/2007,12:57:00,38595,38595,38580,38590,17
17/09/2007,12:58:00,38590,38595,38590,38595,2
17/09/2007,12:59:00,38585,38590,38580,38580,11
17/09/2007,13:00:00,38585,38585,38585,38585,1
17/09/2007,13:01:00,38590,38595,38590,38590,4
17/09/2007,13:02:00,38585,38585,38585,38585,6
17/09/2007,13:03:00,38585,38600,38585,38600,13
17/09/2007,13:04:00,38595,38615,38590,38605,32
17/09/2007,13:05:00,38605,38620,38605,38610,27
17/09/2007,13:06:00,38605,38605,38595,38595,16
17/09/2007,13:07:00,38585,38590,38580,38590,18
17/09/2007,13:08:00,38595,38595,38590,38590,6
17/09/2007,13:09:00,38600,38605,38600,38605,11
17/09/2007,13:10:00,38600,38615,38600,38605,10
17/09/2007,13:11:00,38605,38605,38605,38605,2
17/09/2007,13:12:00,38610,38615,38610,38615,5
17/09/2007,13:13:00,38615,38615,38615,38615,3
17/09/2007,13:14:00,38615,38615,38605,38605,13
17/09/2007,13:15:00,38615,38620,38615,38620,6
17/09/2007,13:16:00,38620,38625,38620,38625,13
17/09/2007,13:17:00,38630,38635,38615,38615,21
17/09/2007,13:18:00,38620,38625,38615,38620,10
17/09/2007,13:19:00,38620,38620,38615,38615,4
17/09/2007,13:20:00,38615,38615,38610,38610,5
17/09/2007,13:21:00,38610,38610,38595,38600,23
17/09/2007,13:22:00,38600,38600,38590,38595,15
17/09/2007,13:23:00,38590,38600,38590,38590,15
17/09/2007,13:24:00,38590,38600,38590,38600,7
17/09/2007,13:25:00,38600,38600,38585,38590,16
17/09/2007,13:26:00,38595,38595,38580,38585,9
17/09/2007,13:27:00,38585,38585,38575,38575,36
17/09/2007,13:28:00,38575,38580,38575,38580,4
17/09/2007,13:29:00,38580,38585,38580,38585,4
17/09/2007,13:30:00,38580,38585,38580,38585,9
17/09/2007,13:31:00,38580,38580,38575,38575,5
17/09/2007,13:32:00,38575,38575,38570,38570,8
17/09/2007,13:33:00,38570,38570,38570,38570,15
17/09/2007,13:34:00,38575,38575,38575,38575,1
17/09/2007,13:35:00,38570,38570,38570,38570,5
17/09/2007,13:36:00,38570,38570,38550,38550,21
17/09/2007,13:37:00,38555,38560,38555,38560,5
17/09/2007,13:38:00,38560,38565,38560,38560,6
17/09/2007,13:39:00,38555,38560,38555,38560,4
17/09/2007,13:40:00,38560,38560,38560,38560,1
17/09/2007,13:41:00,38560,38560,38555,38555,7
17/09/2007,13:42:00,38565,38565,38560,38560,2
17/09/2007,13:43:00,38560,38560,38555,38555,3
17/09/2007,13:44:00,38555,38555,38550,38550,6
17/09/2007,13:45:00,38545,38550,38545,38550,12
17/09/2007,13:46:00,38550,38550,38550,38550,2
17/09/2007,13:47:00,38550,38560,38550,38555,7
17/09/2007,13:48:00,38560,38560,38560,38560,2
17/09/2007,13:49:00,38560,38560,38555,38555,5
17/09/2007,13:50:00,38560,38560,38560,38560,3
17/09/2007,13:52:00,38560,38560,38560,38560,1
17/09/2007,13:53:00,38560,38565,38560,38565,9
17/09/2007,13:54:00,38565,38570,38560,38570,38
17/09/2007,13:55:00,38570,38570,38570,38570,3
17/09/2007,13:56:00,38570,38575,38570,38575,4
17/09/2007,13:57:00,38580,38600,38580,38600,16
17/09/2007,13:58:00,38595,38600,38590,38600,26
17/09/2007,13:59:00,38605,38615,38600,38600,43
17/09/2007,14:00:00,38605,38610,38605,38610,7
17/09/2007,14:01:00,38610,38620,38610,38620,18
17/09/2007,14:02:00,38615,38615,38610,38610,4
17/09/2007,14:03:00,38610,38620,38605,38610,12
17/09/2007,14:04:00,38610,38610,38605,38610,4
17/09/2007,14:05:00,38615,38630,38615,38630,22
17/09/2007,14:06:00,38635,38660,38635,38655,70
17/09/2007,14:07:00,38660,38675,38655,38655,36
17/09/2007,14:08:00,38655,38665,38650,38650,17
17/09/2007,14:09:00,38650,38650,38645,38650,8
17/09/2007,14:10:00,38645,38650,38640,38650,10
17/09/2007,14:11:00,38655,38655,38655,38655,4
17/09/2007,14:12:00,38650,38655,38650,38650,8
17/09/2007,14:13:00,38650,38655,38650,38650,15
17/09/2007,14:14:00,38650,38660,38650,38650,48
17/09/2007,14:15:00,38655,38675,38655,38660,55
17/09/2007,14:16:00,38660,38665,38655,38665,7
17/09/2007,14:17:00,38670,38680,38655,38660,44
17/09/2007,14:18:00,38660,38660,38660,38660,3
17/09/2007,14:19:00,38660,38660,38650,38655,192
17/09/2007,14:20:00,38650,38655,38630,38630,31
17/09/2007,14:21:00,38625,38630,38625,38625,35
17/09/2007,14:22:00,38630,38645,38630,38630,30
17/09/2007,14:23:00,38645,38645,38635,38640,5
17/09/2007,14:24:00,38640,38645,38625,38625,19
17/09/2007,14:25:00,38630,38630,38620,38630,14
17/09/2007,14:26:00,38630,38630,38630,38630,3
17/09/2007,14:27:00,38625,38625,38625,38625,6
17/09/2007,14:28:00,38620,38630,38620,38630,7
17/09/2007,14:29:00,38630,38635,38615,38615,20
17/09/2007,14:30:00,38610,38620,38595,38610,46
17/09/2007,14:31:00,38615,38615,38600,38600,10
17/09/2007,14:32:00,38605,38605,38600,38605,5
17/09/2007,14:33:00,38600,38605,38565,38570,38
17/09/2007,14:34:00,38580,38585,38580,38580,11
17/09/2007,14:35:00,38580,38595,38580,38595,23
17/09/2007,14:36:00,38595,38595,38595,38595,15
17/09/2007,14:37:00,38590,38595,38590,38595,21
17/09/2007,14:38:00,38590,38590,38585,38585,5
17/09/2007,14:39:00,38590,38595,38590,38590,6
17/09/2007,14:40:00,38590,38590,38590,38590,4
17/09/2007,14:41:00,38595,38595,38590,38595,6
17/09/2007,14:42:00,38595,38620,38595,38620,319
17/09/2007,14:43:00,38620,38620,38615,38615,4
17/09/2007,14:44:00,38610,38625,38610,38625,13
17/09/2007,14:45:00,38630,38630,38625,38625,21
17/09/2007,14:46:00,38635,38655,38635,38655,29
17/09/2007,14:47:00,38655,38675,38655,38670,22
17/09/2007,14:48:00,38675,38680,38675,38675,26
17/09/2007,14:49:00,38670,38680,38665,38680,17
17/09/2007,14:50:00,38675,38675,38670,38670,10
17/09/2007,14:51:00,38670,38670,38640,38640,33
17/09/2007,14:52:00,38640,38655,38640,38640,70
17/09/2007,14:53:00,38645,38655,38645,38655,6
17/09/2007,14:54:00,38645,38645,38645,38645,16
17/09/2007,14:55:00,38650,38675,38645,38675,269
17/09/2007,14:56:00,38680,38685,38675,38675,22
17/09/2007,14:57:00,38670,38670,38665,38665,13
17/09/2007,14:58:00,38660,38660,38640,38655,58
17/09/2007,14:59:00,38655,38690,38655,38680,54
17/09/2007,15:00:00,38675,38685,38675,38685,33
17/09/2007,15:01:00,38680,38700,38675,38700,50
17/09/2007,15:02:00,38700,38745,38700,38740,122
17/09/2007,15:03:00,38740,38740,38720,38735,95
17/09/2007,15:04:00,38735,38745,38720,38720,50
17/09/2007,15:05:00,38725,38740,38725,38740,15
17/09/2007,15:06:00,38740,38740,38725,38725,26
17/09/2007,15:07:00,38730,38730,38710,38720,67
17/09/2007,15:08:00,38715,38720,38710,38720,15
17/09/2007,15:09:00,38725,38750,38725,38750,52
17/09/2007,15:10:00,38745,38750,38730,38740,38
17/09/2007,15:11:00,38740,38745,38735,38740,34
17/09/2007,15:12:00,38740,38740,38730,38735,21
17/09/2007,15:13:00,38735,38735,38735,38735,8
17/09/2007,15:14:00,38730,38735,38725,38730,16
17/09/2007,15:15:00,38735,38740,38730,38730,27
17/09/2007,15:16:00,38735,38735,38730,38730,23
17/09/2007,15:17:00,38730,38735,38730,38735,15
17/09/2007,15:18:00,38735,38740,38730,38730,5
17/09/2007,15:19:00,38730,38750,38730,38750,15
17/09/2007,15:20:00,38755,38795,38755,38780,264
17/09/2007,15:21:00,38785,38815,38785,38805,68
17/09/2007,15:22:00,38810,38825,38805,38815,72
17/09/2007,15:23:00,38815,38820,38785,38795,54
17/09/2007,15:24:00,38790,38795,38785,38790,100
17/09/2007,15:25:00,38790,38810,38790,38805,22
17/09/2007,15:26:00,38800,38805,38800,38805,13
17/09/2007,15:27:00,38800,38805,38790,38790,23
17/09/2007,15:28:00,38795,38795,38770,38785,39
17/09/2007,15:29:00,38785,38785,38780,38785,21
17/09/2007,15:30:00,38790,38790,38775,38790,40
17/09/2007,15:31:00,38780,38785,38770,38775,41
17/09/2007,15:32:00,38770,38790,38770,38785,43
17/09/2007,15:33:00,38780,38805,38780,38800,39
17/09/2007,15:34:00,38800,38830,38800,38820,68
17/09/2007,15:35:00,38815,38835,38815,38825,31
17/09/2007,15:36:00,38820,38830,38805,38815,59
17/09/2007,15:37:00,38825,38850,38815,38830,98
17/09/2007,15:38:00,38825,38830,38810,38810,35
17/09/2007,15:39:00,38810,38835,38810,38815,53
17/09/2007,15:40:00,38815,38825,38800,38810,41
17/09/2007,15:41:00,38810,38835,38790,38795,61
17/09/2007,15:42:00,38790,38790,38770,38775,50
17/09/2007,15:43:00,38770,38790,38765,38770,109
17/09/2007,15:44:00,38775,38780,38770,38780,41
17/09/2007,15:45:00,38775,38780,38755,38770,60
17/09/2007,15:46:00,38775,38780,38760,38765,45
17/09/2007,15:47:00,38765,38780,38760,38780,30
17/09/2007,15:48:00,38780,38790,38780,38790,45
17/09/2007,15:49:00,38790,38810,38785,38810,174
17/09/2007,15:50:00,38805,38805,38775,38785,44
17/09/2007,15:51:00,38780,38780,38750,38765,49
17/09/2007,15:52:00,38765,38780,38760,38780,34
17/09/2007,15:53:00,38780,38785,38760,38785,24
17/09/2007,15:54:00,38775,38775,38770,38770,12
17/09/2007,15:55:00,38770,38780,38750,38750,108
17/09/2007,15:56:00,38750,38750,38730,38730,45
17/09/2007,15:57:00,38725,38765,38720,38750,73
17/09/2007,15:58:00,38755,38765,38750,38750,46
17/09/2007,15:59:00,38750,38755,38750,38750,32
17/09/2007,16:00:00,38755,38775,38755,38775,49
17/09/2007,16:01:00,38775,38785,38760,38770,343
17/09/2007,16:02:00,38770,38780,38770,38780,17
17/09/2007,16:03:00,38785,38810,38785,38800,48
17/09/2007,16:04:00,38800,38805,38785,38805,45
17/09/2007,16:05:00,38805,38830,38805,38830,82
17/09/2007,16:06:00,38830,38840,38820,38825,80
17/09/2007,16:07:00,38825,38825,38800,38800,26
17/09/2007,16:08:00,38805,38810,38795,38805,40
17/09/2007,16:09:00,38805,38805,38795,38805,31
17/09/2007,16:10:00,38800,38810,38780,38810,35
17/09/2007,16:11:00,38810,38825,38810,38815,52
17/09/2007,16:12:00,38810,38810,38800,38805,59
17/09/2007,16:13:00,38805,38810,38800,38805,17
17/09/2007,16:14:00,38805,38840,38805,38840,63
17/09/2007,16:15:00,38840,38910,38840,38900,320
17/09/2007,16:16:00,38905,38910,38890,38890,72
17/09/2007,16:17:00,38890,38905,38870,38875,83
17/09/2007,16:18:00,38870,38885,38870,38870,33
17/09/2007,16:19:00,38870,38885,38870,38880,40
17/09/2007,16:20:00,38880,38885,38860,38865,98
17/09/2007,16:21:00,38865,38865,38830,38860,110
17/09/2007,16:22:00,38850,38855,38845,38850,20
17/09/2007,16:23:00,38850,38865,38845,38860,288
17/09/2007,16:24:00,38860,38860,38850,38850,43
17/09/2007,16:25:00,38840,38840,38820,38825,56
17/09/2007,16:26:00,38825,38830,38810,38810,54
17/09/2007,16:27:00,38800,38805,38790,38800,35
17/09/2007,16:28:00,38805,38805,38775,38780,47
17/09/2007,16:29:00,38775,38785,38775,38780,40
17/09/2007,16:30:00,38780,38790,38760,38770,98
17/09/2007,16:31:00,38765,38770,38745,38745,31
17/09/2007,16:32:00,38750,38765,38745,38750,45
17/09/2007,16:33:00,38755,38760,38735,38735,54
17/09/2007,16:34:00,38730,38735,38720,38730,41
17/09/2007,16:35:00,38735,38740,38705,38705,75
17/09/2007,16:36:00,38705,38735,38705,38710,87
17/09/2007,16:37:00,38710,38720,38695,38695,99
17/09/2007,16:38:00,38695,38730,38690,38725,43
17/09/2007,16:39:00,38730,38735,38710,38710,26
17/09/2007,16:40:00,38710,38740,38710,38735,59
17/09/2007,16:41:00,38735,38735,38700,38700,43
17/09/2007,16:42:00,38700,38700,38680,38690,87
17/09/2007,16:43:00,38685,38715,38680,38710,57
17/09/2007,16:44:00,38715,38730,38715,38725,39
17/09/2007,16:45:00,38715,38725,38710,38725,20
17/09/2007,16:46:00,38720,38730,38720,38730,11
17/09/2007,16:47:00,38725,38730,38695,38695,28
17/09/2007,16:48:00,38695,38710,38690,38710,28
17/09/2007,16:49:00,38710,38715,38705,38710,13
17/09/2007,16:50:00,38705,38710,38670,38680,49
17/09/2007,16:51:00,38685,38695,38675,38690,26
17/09/2007,16:52:00,38680,38690,38675,38685,41
17/09/2007,16:53:00,38685,38685,38655,38665,47
17/09/2007,16:54:00,38670,38685,38660,38685,45
17/09/2007,16:55:00,38680,38690,38675,38680,16
17/09/2007,16:56:00,38675,38700,38670,38695,30
17/09/2007,16:57:00,38695,38700,38660,38660,33
17/09/2007,16:58:00,38670,38690,38670,38680,33
17/09/2007,16:59:00,38685,38700,38680,38695,26
17/09/2007,17:00:00,38700,38725,38690,38725,55
17/09/2007,17:01:00,38725,38740,38720,38725,33
17/09/2007,17:02:00,38725,38735,38720,38730,34
17/09/2007,17:03:00,38725,38730,38710,38710,27
17/09/2007,17:04:00,38710,38750,38710,38745,27
17/09/2007,17:05:00,38745,38760,38745,38760,40
17/09/2007,17:06:00,38755,38760,38740,38740,18
17/09/2007,17:07:00,38735,38735,38725,38730,42
17/09/2007,17:08:00,38735,38745,38730,38735,198
17/09/2007,17:09:00,38735,38735,38715,38715,15
17/09/2007,17:10:00,38715,38715,38705,38710,13
17/09/2007,17:11:00,38715,38725,38710,38725,13
17/09/2007,17:12:00,38730,38740,38730,38740,17
17/09/2007,17:13:00,38735,38735,38725,38730,17
17/09/2007,17:14:00,38725,38730,38725,38725,11
17/09/2007,17:15:00,38720,38720,38695,38700,193
17/09/2007,17:16:00,38700,38705,38695,38700,34
17/09/2007,17:17:00,38695,38705,38690,38700,44
17/09/2007,17:18:00,38700,38710,38700,38710,29
17/09/2007,17:19:00,38715,38725,38715,38720,14
17/09/2007,17:20:00,38725,38730,38720,38720,16
17/09/2007,17:21:00,38720,38740,38715,38735,53
17/09/2007,17:22:00,38730,38735,38720,38725,35
17/09/2007,17:23:00,38725,38725,38720,38725,30
17/09/2007,17:24:00,38720,38720,38710,38715,39
17/09/2007,17:25:00,38715,38720,38710,38715,25
17/09/2007,17:26:00,38720,38720,38710,38720,21
17/09/2007,17:27:00,38720,38720,38690,38700,74
17/09/2007,17:28:00,38700,38700,38680,38690,37
17/09/2007,17:29:00,38690,38720,38685,38705,50
17/09/2007,17:30:00,38710,38730,38675,38680,68
17/09/2007,17:31:00,38680,38680,38660,38675,63
17/09/2007,17:32:00,38675,38680,38665,38665,38
17/09/2007,17:33:00,38675,38680,38670,38670,11
17/09/2007,17:34:00,38670,38675,38655,38660,47
17/09/2007,17:35:00,38655,38685,38655,38680,68
17/09/2007,17:36:00,38690,38695,38685,38695,47
17/09/2007,17:37:00,38695,38705,38695,38695,39
17/09/2007,17:38:00,38700,38700,38690,38695,29
17/09/2007,17:39:00,38700,38700,38685,38685,44
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/09/2007,17:25:00,38715,38720,38710,38715,25
17/09/2007,17:26:00,38720,38720,38710,38720,21
17/09/2007,17:27:00,38720,38720,38690,38700,74
17/09/2007,17:28:00,38700,38700,38680,38690,37
17/09/2007,17:29:00,38690,38720,38685,38705,50
17/09/2007,17:30:00,38710,38730,38675,38680,68
17/09/2007,17:31:00,38680,38680,38660,38675,63
17/09/2007,17:32:00,38675,38680,38665,38665,38
17/09/2007,17:33:00,38675,38680,38670,38670,11
17/09/2007,17:34:00,38670,38675,38655,38660,47
17/09/2007,17:35:00,38655,38685,38655,38680,68
17/09/2007,17:36:00,38690,38695,38685,38695,47
17/09/2007,17:37:00,38695,38705,38695,38695,39
17/09/2007,17:38:00,38700,38700,38690,38695,29
17/09/2007,17:39:00,38700,38700,38685,38685,44
18/09/2007,09:00:00,38480,38540,38415,38530,125
18/09/2007,09:01:00,38515,38575,38515,38560,65
18/09/2007,09:02:00,38560,38565,38550,38560,102
18/09/2007,09:03:00,38560,38560,38545,38550,54
18/09/2007,09:04:00,38555,38580,38545,38580,62
18/09/2007,09:05:00,38580,38580,38570,38580,78
18/09/2007,09:06:00,38580,38610,38580,38600,81
18/09/2007,09:07:00,38595,38620,38585,38620,73
18/09/2007,09:08:00,38620,38645,38615,38635,79
18/09/2007,09:09:00,38630,38660,38625,38660,88
18/09/2007,09:10:00,38660,38665,38645,38650,30
18/09/2007,09:11:00,38650,38660,38650,38660,23
18/09/2007,09:12:00,38660,38690,38660,38680,107
18/09/2007,09:13:00,38685,38690,38665,38670,90
18/09/2007,09:14:00,38675,38685,38670,38680,35
18/09/2007,09:15:00,38680,38695,38675,38695,43
18/09/2007,09:16:00,38695,38720,38690,38720,80
18/09/2007,09:17:00,38725,38770,38725,38760,168
18/09/2007,09:18:00,38760,38765,38745,38745,380
18/09/2007,09:19:00,38755,38755,38735,38750,122
18/09/2007,09:20:00,38750,38760,38740,38740,26
18/09/2007,09:21:00,38735,38735,38705,38710,52
18/09/2007,09:22:00,38710,38715,38695,38695,44
18/09/2007,09:23:00,38695,38705,38690,38700,26
18/09/2007,09:24:00,38700,38715,38695,38695,24
18/09/2007,09:25:00,38695,38695,38675,38675,31
18/09/2007,09:26:00,38675,38680,38650,38650,43
18/09/2007,09:27:00,38645,38655,38640,38650,54
18/09/2007,09:28:00,38660,38660,38640,38640,74
18/09/2007,09:29:00,38640,38645,38630,38640,118
18/09/2007,09:30:00,38640,38645,38635,38645,359
18/09/2007,09:31:00,38640,38650,38635,38645,195
18/09/2007,09:32:00,38650,38655,38650,38655,12
18/09/2007,09:33:00,38655,38670,38655,38655,17
18/09/2007,09:34:00,38650,38650,38640,38650,26
18/09/2007,09:35:00,38645,38665,38645,38665,14
18/09/2007,09:36:00,38660,38685,38660,38685,31
18/09/2007,09:37:00,38680,38705,38680,38705,44
18/09/2007,09:38:00,38700,38705,38665,38675,126
18/09/2007,09:39:00,38670,38675,38665,38665,13
18/09/2007,09:40:00,38665,38675,38665,38675,27
18/09/2007,09:41:00,38675,38705,38675,38705,34
18/09/2007,09:42:00,38705,38705,38690,38695,32
18/09/2007,09:43:00,38700,38700,38695,38695,15
18/09/2007,09:44:00,38690,38700,38690,38700,14
18/09/2007,09:45:00,38695,38725,38695,38715,42
18/09/2007,09:46:00,38720,38730,38720,38730,28
18/09/2007,09:47:00,38735,38760,38735,38750,45
18/09/2007,09:48:00,38750,38750,38745,38750,15
18/09/2007,09:49:00,38750,38765,38745,38760,29
18/09/2007,09:50:00,38765,38790,38760,38785,175
18/09/2007,09:51:00,38785,38800,38785,38795,50
18/09/2007,09:52:00,38790,38800,38785,38800,45
18/09/2007,09:53:00,38805,38820,38800,38820,149
18/09/2007,09:54:00,38815,38830,38810,38815,205
18/09/2007,09:55:00,38815,38820,38785,38790,48
18/09/2007,09:56:00,38795,38800,38795,38795,12
18/09/2007,09:57:00,38800,38800,38775,38775,26
18/09/2007,09:58:00,38775,38785,38775,38780,19
18/09/2007,09:59:00,38780,38790,38775,38785,17
18/09/2007,10:00:00,38795,38800,38770,38770,63
18/09/2007,10:01:00,38770,38770,38740,38740,30
18/09/2007,10:02:00,38745,38750,38740,38745,15
18/09/2007,10:03:00,38750,38750,38735,38740,19
18/09/2007,10:04:00,38735,38745,38715,38745,106
18/09/2007,10:05:00,38735,38735,38735,38735,19
18/09/2007,10:06:00,38740,38750,38735,38740,16
18/09/2007,10:07:00,38740,38760,38730,38750,80
18/09/2007,10:08:00,38760,38775,38760,38775,73
18/09/2007,10:09:00,38775,38780,38760,38765,30
18/09/2007,10:10:00,38765,38765,38745,38755,148
18/09/2007,10:11:00,38760,38790,38755,38785,44
18/09/2007,10:12:00,38785,38790,38775,38780,62
18/09/2007,10:13:00,38780,38800,38780,38800,93
18/09/2007,10:14:00,38800,38815,38790,38815,61
18/09/2007,10:15:00,38810,38835,38810,38825,96
18/09/2007,10:16:00,38825,38835,38825,38825,36
18/09/2007,10:17:00,38825,38825,38815,38825,24
18/09/2007,10:18:00,38825,38845,38825,38845,71
18/09/2007,10:19:00,38840,38845,38835,38845,40
18/09/2007,10:20:00,38845,38860,38835,38850,76
18/09/2007,10:21:00,38845,38850,38845,38845,41
18/09/2007,10:22:00,38840,38840,38820,38820,204
18/09/2007,10:23:00,38825,38840,38820,38840,21
18/09/2007,10:24:00,38840,38840,38835,38840,9
18/09/2007,10:25:00,38845,38860,38835,38860,53
18/09/2007,10:26:00,38860,38860,38845,38845,22
18/09/2007,10:27:00,38845,38845,38840,38845,27
18/09/2007,10:28:00,38845,38850,38835,38840,29
18/09/2007,10:29:00,38835,38840,38830,38840,23
18/09/2007,10:30:00,38845,38875,38845,38860,84
18/09/2007,10:31:00,38855,38865,38855,38855,14
18/09/2007,10:32:00,38855,38860,38850,38855,148
18/09/2007,10:33:00,38855,38860,38855,38855,11
18/09/2007,10:34:00,38855,38855,38845,38845,19
18/09/2007,10:35:00,38840,38840,38810,38815,29
18/09/2007,10:36:00,38815,38830,38815,38825,78
18/09/2007,10:37:00,38830,38835,38825,38835,24
18/09/2007,10:38:00,38830,38830,38800,38800,44
18/09/2007,10:39:00,38800,38810,38795,38810,26
18/09/2007,10:40:00,38810,38820,38800,38810,19
18/09/2007,10:41:00,38810,38820,38810,38820,31
18/09/2007,10:42:00,38820,38835,38820,38835,8
18/09/2007,10:43:00,38830,38830,38825,38825,19
18/09/2007,10:44:00,38825,38830,38820,38820,16
18/09/2007,10:45:00,38820,38830,38820,38830,284
18/09/2007,10:46:00,38825,38825,38805,38810,26
18/09/2007,10:47:00,38810,38810,38795,38795,24
18/09/2007,10:48:00,38795,38800,38785,38800,20
18/09/2007,10:49:00,38800,38800,38795,38800,8
18/09/2007,10:50:00,38800,38805,38800,38805,13
18/09/2007,10:51:00,38805,38820,38805,38820,11
18/09/2007,10:52:00,38820,38820,38810,38810,66
18/09/2007,10:53:00,38810,38810,38810,38810,2
18/09/2007,10:54:00,38810,38815,38810,38815,10
18/09/2007,10:56:00,38810,38815,38805,38805,7
18/09/2007,10:57:00,38805,38805,38790,38790,25
18/09/2007,10:58:00,38785,38795,38775,38790,48
18/09/2007,10:59:00,38795,38795,38785,38790,8
18/09/2007,11:00:00,38785,38800,38770,38775,97
18/09/2007,11:01:00,38775,38805,38775,38795,84
18/09/2007,11:02:00,38795,38810,38790,38805,26
18/09/2007,11:03:00,38805,38820,38805,38810,69
18/09/2007,11:04:00,38815,38815,38800,38800,24
18/09/2007,11:05:00,38805,38815,38800,38815,198
18/09/2007,11:06:00,38815,38820,38805,38805,16
18/09/2007,11:07:00,38805,38805,38790,38800,15
18/09/2007,11:08:00,38800,38820,38800,38810,18
18/09/2007,11:09:00,38810,38825,38810,38815,7
18/09/2007,11:10:00,38820,38835,38820,38830,38
18/09/2007,11:11:00,38830,38830,38825,38825,4
18/09/2007,11:12:00,38825,38825,38820,38820,12
18/09/2007,11:13:00,38820,38865,38820,38865,51
18/09/2007,11:14:00,38865,38870,38850,38850,47
18/09/2007,11:15:00,38850,38870,38850,38860,37
18/09/2007,11:16:00,38850,38850,38840,38840,18
18/09/2007,11:17:00,38840,38845,38840,38845,12
18/09/2007,11:18:00,38845,38845,38830,38830,34
18/09/2007,11:19:00,38835,38835,38830,38830,3
18/09/2007,11:20:00,38825,38830,38825,38830,9
18/09/2007,11:21:00,38830,38830,38815,38815,27
18/09/2007,11:22:00,38810,38815,38810,38810,11
18/09/2007,11:23:00,38810,38810,38810,38810,7
18/09/2007,11:24:00,38815,38835,38810,38835,17
18/09/2007,11:25:00,38825,38825,38820,38820,8
18/09/2007,11:26:00,38825,38835,38815,38835,9
18/09/2007,11:27:00,38840,38850,38835,38835,42
18/09/2007,11:28:00,38840,38860,38835,38850,33
18/09/2007,11:29:00,38845,38845,38845,38845,9
18/09/2007,11:30:00,38850,38850,38845,38850,35
18/09/2007,11:31:00,38840,38840,38835,38835,16
18/09/2007,11:32:00,38835,38835,38830,38830,5
18/09/2007,11:33:00,38835,38850,38835,38850,9
18/09/2007,11:34:00,38845,38850,38845,38845,56
18/09/2007,11:35:00,38850,38850,38840,38840,22
18/09/2007,11:36:00,38840,38860,38840,38860,94
18/09/2007,11:37:00,38860,38865,38855,38860,13
18/09/2007,11:38:00,38865,38895,38865,38880,124
18/09/2007,11:39:00,38890,38890,38875,38875,17
18/09/2007,11:40:00,38875,38880,38875,38875,10
18/09/2007,11:41:00,38880,38880,38875,38880,17
18/09/2007,11:42:00,38875,38875,38865,38870,28
18/09/2007,11:43:00,38875,38885,38875,38880,7
18/09/2007,11:44:00,38875,38875,38870,38870,73
18/09/2007,11:45:00,38870,38870,38870,38870,6
18/09/2007,11:46:00,38870,38870,38865,38865,11
18/09/2007,11:47:00,38870,38875,38860,38860,18
18/09/2007,11:48:00,38860,38865,38860,38865,6
18/09/2007,11:49:00,38870,38880,38870,38875,23
18/09/2007,11:50:00,38875,38880,38875,38880,23
18/09/2007,11:51:00,38880,38885,38850,38850,36
18/09/2007,11:52:00,38845,38845,38820,38820,30
18/09/2007,11:53:00,38820,38830,38820,38830,16
18/09/2007,11:54:00,38825,38825,38820,38820,19
18/09/2007,11:55:00,38820,38820,38820,38820,9
18/09/2007,11:56:00,38825,38830,38820,38825,20
18/09/2007,11:57:00,38825,38830,38825,38830,22
18/09/2007,11:58:00,38835,38835,38820,38820,14
18/09/2007,11:59:00,38825,38825,38815,38815,27
18/09/2007,12:00:00,38815,38815,38765,38770,75
18/09/2007,12:01:00,38770,38780,38765,38775,35
18/09/2007,12:02:00,38780,38790,38780,38790,9
18/09/2007,12:03:00,38790,38790,38780,38780,19
18/09/2007,12:04:00,38780,38800,38780,38800,37
18/09/2007,12:05:00,38800,38815,38795,38815,59
18/09/2007,12:06:00,38815,38820,38815,38815,29
18/09/2007,12:07:00,38815,38820,38815,38820,4
18/09/2007,12:08:00,38820,38825,38815,38820,8
18/09/2007,12:09:00,38830,38830,38810,38810,18
18/09/2007,12:10:00,38810,38810,38800,38800,77
18/09/2007,12:11:00,38805,38805,38790,38790,43
18/09/2007,12:12:00,38785,38800,38785,38800,34
18/09/2007,12:13:00,38795,38800,38795,38800,12
18/09/2007,12:14:00,38805,38810,38800,38810,6
18/09/2007,12:15:00,38810,38820,38810,38820,17
18/09/2007,12:16:00,38820,38830,38820,38820,16
18/09/2007,12:17:00,38825,38825,38820,38820,4
18/09/2007,12:18:00,38820,38820,38805,38815,16
18/09/2007,12:19:00,38815,38825,38815,38820,263
18/09/2007,12:20:00,38810,38815,38810,38815,5
18/09/2007,12:21:00,38815,38825,38815,38815,47
18/09/2007,12:22:00,38815,38815,38805,38810,13
18/09/2007,12:23:00,38815,38820,38815,38820,6
18/09/2007,12:24:00,38820,38820,38815,38815,9
18/09/2007,12:25:00,38820,38820,38820,38820,2
18/09/2007,12:26:00,38810,38810,38810,38810,2
18/09/2007,12:27:00,38815,38830,38795,38795,41
18/09/2007,12:28:00,38790,38800,38775,38785,67
18/09/2007,12:29:00,38780,38805,38775,38790,121
18/09/2007,12:30:00,38790,38805,38785,38805,34
18/09/2007,12:31:00,38800,38800,38790,38790,13
18/09/2007,12:32:00,38790,38790,38775,38790,36
18/09/2007,12:33:00,38775,38780,38775,38780,22
18/09/2007,12:34:00,38780,38780,38765,38765,18
18/09/2007,12:35:00,38765,38770,38755,38760,20
18/09/2007,12:36:00,38755,38755,38725,38735,87
18/09/2007,12:37:00,38745,38780,38745,38770,48
18/09/2007,12:38:00,38765,38765,38760,38765,9
18/09/2007,12:39:00,38765,38765,38760,38760,19
18/09/2007,12:40:00,38755,38765,38755,38765,9
18/09/2007,12:41:00,38770,38775,38765,38775,11
18/09/2007,12:42:00,38775,38775,38755,38755,19
18/09/2007,12:43:00,38755,38765,38755,38755,37
18/09/2007,12:44:00,38755,38755,38750,38755,11
18/09/2007,12:45:00,38760,38765,38755,38765,12
18/09/2007,12:46:00,38765,38770,38765,38765,8
18/09/2007,12:47:00,38760,38760,38755,38755,5
18/09/2007,12:48:00,38760,38765,38760,38765,3
18/09/2007,12:49:00,38765,38765,38765,38765,2
18/09/2007,12:50:00,38760,38770,38760,38770,12
18/09/2007,12:51:00,38770,38785,38770,38785,12
18/09/2007,12:52:00,38780,38785,38780,38780,4
18/09/2007,12:53:00,38775,38785,38775,38785,3
18/09/2007,12:54:00,38785,38785,38780,38780,7
18/09/2007,12:55:00,38780,38785,38780,38785,2
18/09/2007,12:56:00,38780,38810,38780,38805,20
18/09/2007,12:57:00,38810,38815,38805,38805,22
18/09/2007,12:58:00,38805,38805,38780,38785,52
18/09/2007,12:59:00,38785,38785,38775,38780,7
18/09/2007,13:00:00,38780,38790,38775,38775,7
18/09/2007,13:01:00,38775,38775,38765,38770,338
18/09/2007,13:02:00,38770,38780,38770,38780,15
18/09/2007,13:03:00,38785,38785,38780,38780,2
18/09/2007,13:04:00,38780,38780,38780,38780,1
18/09/2007,13:05:00,38785,38795,38785,38790,20
18/09/2007,13:06:00,38790,38790,38790,38790,1
18/09/2007,13:07:00,38780,38790,38780,38780,13
18/09/2007,13:08:00,38775,38780,38775,38780,3
18/09/2007,13:09:00,38780,38780,38780,38780,4
18/09/2007,13:10:00,38780,38780,38780,38780,109
18/09/2007,13:11:00,38785,38785,38785,38785,142
18/09/2007,13:12:00,38780,38780,38780,38780,5
18/09/2007,13:13:00,38785,38785,38785,38785,251
18/09/2007,13:14:00,38780,38780,38780,38780,2
18/09/2007,13:15:00,38785,38790,38780,38780,8
18/09/2007,13:16:00,38780,38785,38780,38785,3
18/09/2007,13:17:00,38785,38790,38785,38790,3
18/09/2007,13:18:00,38795,38815,38795,38815,31
18/09/2007,13:19:00,38815,38820,38815,38815,7
18/09/2007,13:20:00,38810,38810,38795,38795,11
18/09/2007,13:21:00,38795,38800,38795,38800,14
18/09/2007,13:23:00,38800,38805,38800,38800,11
18/09/2007,13:24:00,38800,38805,38800,38805,3
18/09/2007,13:25:00,38800,38800,38800,38800,1
18/09/2007,13:26:00,38800,38815,38800,38810,8
18/09/2007,13:27:00,38805,38805,38800,38800,6
18/09/2007,13:29:00,38800,38810,38800,38800,40
18/09/2007,13:30:00,38800,38805,38800,38805,2
18/09/2007,13:31:00,38805,38820,38805,38820,19
18/09/2007,13:32:00,38820,38835,38815,38815,35
18/09/2007,13:33:00,38815,38815,38815,38815,3
18/09/2007,13:34:00,38810,38810,38810,38810,6
18/09/2007,13:35:00,38810,38810,38810,38810,1
18/09/2007,13:36:00,38805,38805,38795,38795,13
18/09/2007,13:37:00,38800,38800,38800,38800,1
18/09/2007,13:38:00,38805,38820,38800,38820,13
18/09/2007,13:39:00,38815,38815,38810,38810,6
18/09/2007,13:40:00,38815,38825,38815,38825,8
18/09/2007,13:41:00,38820,38820,38810,38815,7
18/09/2007,13:42:00,38815,38815,38815,38815,4
18/09/2007,13:44:00,38820,38825,38820,38825,6
18/09/2007,13:45:00,38830,38830,38830,38830,1
18/09/2007,13:46:00,38830,38835,38830,38830,3
18/09/2007,13:47:00,38830,38830,38825,38825,2
18/09/2007,13:48:00,38830,38830,38830,38830,3
18/09/2007,13:49:00,38825,38825,38820,38825,7
18/09/2007,13:50:00,38825,38835,38820,38820,38
18/09/2007,13:51:00,38825,38830,38825,38825,7
18/09/2007,13:52:00,38825,38825,38810,38815,6
18/09/2007,13:53:00,38820,38820,38815,38815,10
18/09/2007,13:54:00,38820,38820,38805,38805,12
18/09/2007,13:55:00,38800,38815,38790,38815,31
18/09/2007,13:56:00,38815,38830,38815,38825,20
18/09/2007,13:57:00,38830,38830,38820,38820,5
18/09/2007,13:58:00,38825,38825,38815,38815,13
18/09/2007,13:59:00,38805,38815,38800,38810,24
18/09/2007,14:00:00,38815,38820,38810,38810,25
18/09/2007,14:01:00,38810,38810,38800,38810,15
18/09/2007,14:02:00,38815,38860,38815,38860,58
18/09/2007,14:03:00,38860,39030,38855,38965,484
18/09/2007,14:04:00,38980,38980,38940,38940,233
18/09/2007,14:05:00,38940,38985,38940,38970,177
18/09/2007,14:06:00,38965,38995,38965,38970,62
18/09/2007,14:07:00,38970,38990,38970,38980,50
18/09/2007,14:08:00,38980,39035,38980,39030,155
18/09/2007,14:09:00,39030,39065,39030,39065,101
18/09/2007,14:10:00,39055,39075,39030,39040,116
18/09/2007,14:11:00,39040,39050,39020,39045,92
18/09/2007,14:12:00,39045,39055,39035,39045,68
18/09/2007,14:13:00,39055,39065,39050,39060,244
18/09/2007,14:14:00,39065,39110,39065,39105,98
18/09/2007,14:15:00,39105,39120,39095,39095,82
18/09/2007,14:16:00,39100,39110,39080,39080,106
18/09/2007,14:17:00,39090,39090,39080,39090,40
18/09/2007,14:18:00,39080,39080,39070,39075,56
18/09/2007,14:19:00,39075,39110,39075,39110,95
18/09/2007,14:20:00,39110,39120,39105,39115,47
18/09/2007,14:21:00,39115,39140,39115,39125,78
18/09/2007,14:22:00,39125,39140,39115,39140,62
18/09/2007,14:23:00,39130,39135,39085,39095,122
18/09/2007,14:24:00,39105,39115,39090,39100,28
18/09/2007,14:25:00,39090,39110,39085,39100,69
18/09/2007,14:26:00,39105,39105,39095,39105,73
18/09/2007,14:27:00,39100,39105,39095,39105,59
18/09/2007,14:28:00,39105,39115,39095,39115,27
18/09/2007,14:29:00,39115,39120,39110,39110,19
18/09/2007,14:30:00,39105,39215,39100,39210,225
18/09/2007,14:31:00,39220,39255,39200,39220,120
18/09/2007,14:32:00,39230,39240,39195,39195,87
18/09/2007,14:33:00,39195,39225,39185,39215,98
18/09/2007,14:34:00,39210,39250,39205,39235,57
18/09/2007,14:35:00,39235,39260,39230,39235,78
18/09/2007,14:36:00,39235,39310,39230,39300,208
18/09/2007,14:37:00,39305,39310,39290,39300,89
18/09/2007,14:38:00,39305,39325,39300,39325,114
18/09/2007,14:39:00,39315,39315,39300,39305,101
18/09/2007,14:40:00,39305,39305,39290,39300,84
18/09/2007,14:41:00,39305,39305,39290,39305,86
18/09/2007,14:42:00,39300,39300,39285,39290,82
18/09/2007,14:43:00,39290,39290,39265,39280,91
18/09/2007,14:44:00,39275,39295,39250,39255,90
18/09/2007,14:45:00,39255,39270,39255,39265,162
18/09/2007,14:46:00,39260,39260,39255,39255,7
18/09/2007,14:47:00,39255,39255,39245,39245,24
18/09/2007,14:48:00,39250,39250,39240,39245,35
18/09/2007,14:49:00,39245,39245,39235,39235,31
18/09/2007,14:50:00,39230,39240,39210,39215,39
18/09/2007,14:51:00,39215,39215,39195,39215,43
18/09/2007,14:52:00,39215,39215,39185,39195,58
18/09/2007,14:53:00,39200,39210,39200,39205,20
18/09/2007,14:54:00,39205,39240,39205,39230,34
18/09/2007,14:55:00,39230,39235,39220,39220,17
18/09/2007,14:56:00,39225,39225,39205,39210,22
18/09/2007,14:57:00,39210,39210,39190,39200,80
18/09/2007,14:58:00,39200,39230,39200,39220,81
18/09/2007,14:59:00,39220,39245,39220,39230,44
18/09/2007,15:00:00,39220,39240,39220,39240,20
18/09/2007,15:01:00,39230,39230,39220,39220,15
18/09/2007,15:02:00,39215,39230,39215,39230,3
18/09/2007,15:03:00,39215,39220,39210,39215,69
18/09/2007,15:04:00,39205,39210,39200,39210,23
18/09/2007,15:05:00,39210,39220,39205,39220,19
18/09/2007,15:06:00,39220,39225,39220,39225,8
18/09/2007,15:07:00,39215,39235,39215,39235,23
18/09/2007,15:08:00,39240,39245,39225,39245,17
18/09/2007,15:09:00,39240,39260,39240,39250,16
18/09/2007,15:10:00,39255,39275,39255,39270,29
18/09/2007,15:11:00,39270,39275,39255,39270,20
18/09/2007,15:12:00,39270,39275,39270,39275,59
18/09/2007,15:13:00,39275,39275,39260,39260,27
18/09/2007,15:14:00,39265,39290,39265,39285,43
18/09/2007,15:15:00,39275,39285,39275,39285,24
18/09/2007,15:16:00,39280,39285,39260,39260,82
18/09/2007,15:17:00,39265,39265,39260,39265,59
18/09/2007,15:18:00,39260,39260,39245,39245,20
18/09/2007,15:19:00,39255,39265,39245,39265,73
18/09/2007,15:20:00,39270,39335,39265,39315,162
18/09/2007,15:21:00,39315,39325,39305,39320,94
18/09/2007,15:22:00,39320,39325,39320,39325,44
18/09/2007,15:23:00,39320,39325,39315,39325,48
18/09/2007,15:24:00,39325,39325,39305,39315,188
18/09/2007,15:25:00,39315,39315,39305,39305,36
18/09/2007,15:26:00,39305,39310,39305,39305,35
18/09/2007,15:27:00,39310,39315,39305,39315,36
18/09/2007,15:28:00,39315,39325,39310,39320,41
18/09/2007,15:29:00,39315,39315,39305,39305,19
18/09/2007,15:30:00,39310,39315,39295,39300,81
18/09/2007,15:31:00,39295,39315,39295,39305,48
18/09/2007,15:32:00,39300,39320,39300,39310,22
18/09/2007,15:33:00,39310,39310,39295,39305,27
18/09/2007,15:34:00,39300,39320,39300,39300,40
18/09/2007,15:35:00,39300,39310,39295,39310,23
18/09/2007,15:36:00,39300,39300,39275,39280,38
18/09/2007,15:37:00,39285,39285,39255,39270,53
18/09/2007,15:38:00,39270,39270,39225,39225,81
18/09/2007,15:39:00,39225,39230,39220,39230,105
18/09/2007,15:40:00,39225,39230,39210,39210,81
18/09/2007,15:41:00,39215,39215,39200,39210,78
18/09/2007,15:42:00,39210,39220,39205,39220,27
18/09/2007,15:43:00,39220,39220,39200,39205,70
18/09/2007,15:44:00,39205,39215,39205,39210,19
18/09/2007,15:45:00,39215,39220,39200,39220,37
18/09/2007,15:46:00,39220,39225,39210,39220,53
18/09/2007,15:47:00,39215,39220,39210,39220,11
18/09/2007,15:48:00,39225,39235,39200,39200,47
18/09/2007,15:49:00,39200,39200,39165,39175,157
18/09/2007,15:50:00,39170,39170,39145,39160,112
18/09/2007,15:51:00,39155,39155,39120,39140,66
18/09/2007,15:52:00,39140,39160,39130,39150,71
18/09/2007,15:53:00,39150,39170,39150,39170,59
18/09/2007,15:54:00,39175,39185,39165,39165,159
18/09/2007,15:55:00,39175,39175,39160,39165,17
18/09/2007,15:56:00,39165,39165,39155,39165,119
18/09/2007,15:57:00,39165,39165,39145,39150,64
18/09/2007,15:58:00,39155,39180,39155,39180,66
18/09/2007,15:59:00,39180,39195,39180,39195,28
18/09/2007,16:00:00,39190,39190,39175,39180,48
18/09/2007,16:01:00,39180,39210,39180,39200,90
18/09/2007,16:02:00,39200,39205,39195,39195,42
18/09/2007,16:03:00,39195,39225,39195,39220,54
18/09/2007,16:04:00,39220,39230,39220,39225,29
18/09/2007,16:05:00,39220,39230,39220,39220,55
18/09/2007,16:06:00,39215,39235,39210,39210,91
18/09/2007,16:07:00,39210,39215,39205,39210,33
18/09/2007,16:08:00,39210,39230,39210,39230,38
18/09/2007,16:09:00,39230,39240,39230,39235,49
18/09/2007,16:10:00,39240,39255,39240,39255,61
18/09/2007,16:11:00,39255,39255,39240,39240,10
18/09/2007,16:12:00,39240,39240,39225,39235,40
18/09/2007,16:13:00,39235,39235,39230,39230,20
18/09/2007,16:14:00,39235,39260,39235,39245,43
18/09/2007,16:15:00,39245,39250,39240,39245,32
18/09/2007,16:16:00,39240,39240,39230,39235,34
18/09/2007,16:17:00,39230,39245,39230,39245,44
18/09/2007,16:18:00,39245,39250,39240,39245,26
18/09/2007,16:19:00,39250,39250,39230,39240,40
18/09/2007,16:20:00,39240,39250,39235,39250,26
18/09/2007,16:21:00,39255,39270,39255,39265,101
18/09/2007,16:22:00,39265,39275,39260,39275,156
18/09/2007,16:23:00,39270,39270,39255,39255,26
18/09/2007,16:24:00,39250,39270,39250,39255,22
18/09/2007,16:25:00,39260,39260,39260,39260,3
18/09/2007,16:26:00,39265,39270,39240,39240,51
18/09/2007,16:27:00,39240,39260,39235,39260,50
18/09/2007,16:28:00,39260,39290,39260,39290,102
18/09/2007,16:29:00,39290,39300,39285,39290,94
18/09/2007,16:30:00,39290,39315,39290,39315,100
18/09/2007,16:31:00,39315,39320,39305,39320,59
18/09/2007,16:32:00,39325,39330,39320,39325,77
18/09/2007,16:33:00,39330,39340,39320,39320,52
18/09/2007,16:34:00,39320,39330,39320,39325,24
18/09/2007,16:35:00,39325,39330,39320,39330,32
18/09/2007,16:36:00,39330,39330,39300,39305,60
18/09/2007,16:37:00,39300,39300,39290,39300,28
18/09/2007,16:38:00,39300,39300,39270,39275,39
18/09/2007,16:39:00,39270,39275,39265,39270,17
18/09/2007,16:40:00,39265,39285,39265,39285,36
18/09/2007,16:41:00,39285,39285,39280,39280,8
18/09/2007,16:42:00,39285,39295,39280,39280,18
18/09/2007,16:45:00,39315,39320,39315,39320,7
18/09/2007,16:46:00,39320,39335,39315,39315,23
18/09/2007,16:47:00,39320,39320,39310,39315,14
18/09/2007,16:48:00,39320,39355,39310,39345,43
18/09/2007,16:49:00,39345,39365,39340,39340,81
18/09/2007,16:50:00,39340,39350,39330,39330,46
18/09/2007,16:51:00,39325,39330,39315,39330,47
18/09/2007,16:52:00,39330,39375,39325,39375,105
18/09/2007,16:53:00,39365,39380,39365,39380,148
18/09/2007,16:54:00,39380,39390,39370,39370,40
18/09/2007,16:55:00,39370,39390,39365,39380,77
18/09/2007,16:56:00,39390,39390,39380,39385,50
18/09/2007,16:57:00,39385,39400,39380,39400,38
18/09/2007,16:58:00,39400,39410,39390,39390,70
18/09/2007,16:59:00,39390,39420,39390,39405,50
18/09/2007,17:00:00,39400,39410,39375,39380,89
18/09/2007,17:01:00,39380,39380,39375,39375,47
18/09/2007,17:02:00,39380,39415,39365,39415,186
18/09/2007,17:03:00,39415,39420,39405,39405,34
18/09/2007,17:04:00,39395,39400,39380,39390,26
18/09/2007,17:05:00,39390,39400,39385,39390,51
18/09/2007,17:06:00,39390,39390,39370,39375,41
18/09/2007,17:07:00,39375,39400,39375,39395,24
18/09/2007,17:08:00,39395,39395,39375,39390,83
18/09/2007,17:09:00,39395,39420,39395,39420,56
18/09/2007,17:10:00,39405,39430,39405,39415,81
18/09/2007,17:11:00,39410,39425,39410,39425,26
18/09/2007,17:12:00,39425,39440,39425,39440,105
18/09/2007,17:13:00,39435,39455,39435,39450,49
18/09/2007,17:14:00,39450,39460,39445,39450,56
18/09/2007,17:15:00,39450,39455,39430,39430,48
18/09/2007,17:16:00,39425,39425,39410,39425,47
18/09/2007,17:17:00,39425,39430,39410,39415,12
18/09/2007,17:18:00,39420,39430,39405,39420,61
18/09/2007,17:19:00,39405,39405,39385,39400,71
18/09/2007,17:20:00,39395,39395,39390,39390,26
18/09/2007,17:21:00,39385,39400,39385,39390,25
18/09/2007,17:22:00,39385,39400,39375,39400,53
18/09/2007,17:23:00,39400,39400,39380,39390,62
18/09/2007,17:24:00,39385,39385,39375,39375,44
18/09/2007,17:25:00,39370,39405,39370,39400,78
18/09/2007,17:26:00,39400,39430,39395,39410,105
18/09/2007,17:27:00,39415,39420,39395,39410,41
18/09/2007,17:28:00,39415,39415,39400,39405,40
18/09/2007,17:29:00,39410,39420,39380,39420,151
18/09/2007,17:30:00,39390,39410,39370,39390,93
18/09/2007,17:31:00,39385,39395,39375,39390,165
18/09/2007,17:32:00,39385,39385,39370,39380,39
18/09/2007,17:33:00,39370,39385,39365,39385,38
18/09/2007,17:34:00,39380,39395,39375,39395,36
18/09/2007,17:35:00,39390,39395,39380,39390,25
18/09/2007,17:36:00,39390,39395,39385,39390,11
18/09/2007,17:37:00,39385,39395,39380,39385,21
18/09/2007,17:38:00,39385,39390,39380,39390,31
18/09/2007,17:39:00,39395,39400,39380,39380,43
18/09/2007,17:40:00,39385,39385,39385,39385,5
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/09/2007,17:30:00,39390,39410,39370,39390,93
18/09/2007,17:31:00,39385,39395,39375,39390,165
18/09/2007,17:32:00,39385,39385,39370,39380,39
18/09/2007,17:33:00,39370,39385,39365,39385,38
18/09/2007,17:34:00,39380,39395,39375,39395,36
18/09/2007,17:35:00,39390,39395,39380,39390,25
18/09/2007,17:36:00,39390,39395,39385,39390,11
18/09/2007,17:37:00,39385,39395,39380,39385,21
18/09/2007,17:38:00,39385,39390,39380,39390,31
18/09/2007,17:39:00,39395,39400,39380,39380,43
18/09/2007,17:40:00,39385,39385,39385,39385,5
19/09/2007,09:00:00,39900,40295,39900,40220,496
19/09/2007,09:01:00,40220,40290,40200,40205,338
19/09/2007,09:02:00,40210,40220,40160,40165,150
19/09/2007,09:03:00,40165,40170,40150,40150,130
19/09/2007,09:04:00,40140,40150,40130,40150,101
19/09/2007,09:05:00,40150,40220,40150,40220,273
19/09/2007,09:06:00,40220,40230,40195,40210,94
19/09/2007,09:07:00,40210,40235,40190,40225,140
19/09/2007,09:08:00,40225,40235,40205,40235,107
19/09/2007,09:09:00,40235,40260,40225,40255,152
19/09/2007,09:10:00,40245,40270,40245,40260,119
19/09/2007,09:11:00,40255,40270,40250,40260,41
19/09/2007,09:12:00,40255,40270,40255,40270,55
19/09/2007,09:13:00,40270,40280,40260,40270,61
19/09/2007,09:14:00,40265,40290,40265,40290,78
19/09/2007,09:15:00,40285,40310,40285,40290,137
19/09/2007,09:16:00,40290,40300,40270,40270,97
19/09/2007,09:17:00,40270,40275,40235,40235,129
19/09/2007,09:18:00,40230,40235,40205,40205,94
19/09/2007,09:19:00,40205,40230,40200,40220,63
19/09/2007,09:20:00,40220,40235,40210,40230,100
19/09/2007,09:21:00,40225,40235,40220,40230,57
19/09/2007,09:22:00,40220,40230,40215,40230,42
19/09/2007,09:23:00,40230,40230,40210,40230,43
19/09/2007,09:24:00,40230,40240,40220,40225,48
19/09/2007,09:25:00,40225,40260,40220,40250,110
19/09/2007,09:26:00,40245,40265,40225,40230,127
19/09/2007,09:27:00,40230,40240,40220,40230,55
19/09/2007,09:28:00,40230,40230,40210,40215,50
19/09/2007,09:29:00,40215,40220,40175,40180,94
19/09/2007,09:30:00,40180,40185,40155,40160,113
19/09/2007,09:31:00,40155,40165,40145,40155,61
19/09/2007,09:32:00,40150,40155,40130,40140,72
19/09/2007,09:33:00,40145,40145,40130,40135,58
19/09/2007,09:34:00,40135,40145,40130,40135,52
19/09/2007,09:35:00,40130,40135,40120,40120,24
19/09/2007,09:36:00,40120,40120,40100,40120,71
19/09/2007,09:37:00,40110,40125,40100,40125,74
19/09/2007,09:38:00,40125,40140,40115,40130,85
19/09/2007,09:39:00,40130,40130,40125,40130,364
19/09/2007,09:40:00,40130,40135,40125,40130,25
19/09/2007,09:41:00,40130,40130,40115,40115,30
19/09/2007,09:42:00,40120,40135,40110,40110,51
19/09/2007,09:43:00,40110,40115,40105,40115,33
19/09/2007,09:44:00,40120,40130,40115,40130,23
19/09/2007,09:45:00,40130,40135,40110,40110,78
19/09/2007,09:46:00,40110,40120,40100,40115,60
19/09/2007,09:47:00,40120,40130,40110,40130,69
19/09/2007,09:48:00,40125,40150,40125,40140,69
19/09/2007,09:49:00,40135,40145,40130,40130,24
19/09/2007,09:50:00,40125,40125,40115,40115,32
19/09/2007,09:51:00,40120,40135,40120,40130,267
19/09/2007,09:52:00,40130,40130,40080,40080,91
19/09/2007,09:53:00,40085,40095,40085,40095,40
19/09/2007,09:54:00,40090,40100,40080,40100,48
19/09/2007,09:55:00,40105,40120,40080,40080,52
19/09/2007,09:56:00,40085,40085,40060,40070,74
19/09/2007,09:57:00,40075,40075,40065,40070,63
19/09/2007,09:58:00,40070,40070,40050,40050,40
19/09/2007,09:59:00,40055,40100,40050,40100,98
19/09/2007,10:00:00,40095,40100,40050,40055,102
19/09/2007,10:01:00,40055,40070,40045,40070,108
19/09/2007,10:02:00,40065,40085,40060,40075,51
19/09/2007,10:03:00,40080,40085,40080,40080,29
19/09/2007,10:04:00,40080,40080,40060,40075,410
19/09/2007,10:05:00,40070,40080,40070,40070,47
19/09/2007,10:06:00,40070,40090,40070,40090,35
19/09/2007,10:07:00,40090,40100,40090,40100,148
19/09/2007,10:08:00,40105,40120,40105,40120,47
19/09/2007,10:09:00,40115,40115,40095,40105,48
19/09/2007,10:10:00,40105,40110,40100,40100,12
19/09/2007,10:11:00,40105,40120,40095,40120,29
19/09/2007,10:12:00,40120,40150,40120,40140,55
19/09/2007,10:13:00,40140,40145,40120,40120,25
19/09/2007,10:14:00,40125,40150,40125,40135,51
19/09/2007,10:15:00,40135,40135,40130,40130,12
19/09/2007,10:16:00,40130,40130,40085,40090,182
19/09/2007,10:17:00,40095,40095,40090,40090,20
19/09/2007,10:18:00,40090,40120,40090,40115,53
19/09/2007,10:19:00,40115,40115,40105,40105,30
19/09/2007,10:20:00,40110,40110,40085,40090,646
19/09/2007,10:21:00,40095,40095,40090,40090,404
19/09/2007,10:22:00,40090,40100,40085,40090,31
19/09/2007,10:23:00,40090,40090,40080,40085,28
19/09/2007,10:24:00,40085,40095,40085,40085,23
19/09/2007,10:25:00,40085,40085,40080,40080,213
19/09/2007,10:26:00,40080,40085,40075,40080,36
19/09/2007,10:27:00,40075,40090,40070,40085,48
19/09/2007,10:28:00,40075,40085,40075,40085,8
19/09/2007,10:29:00,40085,40090,40070,40080,31
19/09/2007,10:30:00,40080,40085,40075,40085,15
19/09/2007,10:31:00,40085,40095,40085,40090,34
19/09/2007,10:32:00,40090,40110,40090,40110,30
19/09/2007,10:33:00,40110,40120,40110,40120,15
19/09/2007,10:34:00,40120,40120,40115,40120,21
19/09/2007,10:35:00,40125,40125,40110,40110,40
19/09/2007,10:36:00,40110,40130,40105,40130,36
19/09/2007,10:37:00,40130,40130,40120,40120,15
19/09/2007,10:38:00,40120,40125,40115,40125,5
19/09/2007,10:39:00,40115,40120,40105,40115,18
19/09/2007,10:40:00,40115,40125,40115,40125,34
19/09/2007,10:41:00,40125,40125,40105,40105,25
19/09/2007,10:42:00,40100,40105,40100,40105,29
19/09/2007,10:43:00,40105,40115,40105,40115,33
19/09/2007,10:44:00,40115,40120,40110,40115,15
19/09/2007,10:45:00,40120,40120,40105,40110,17
19/09/2007,10:46:00,40110,40110,40095,40100,44
19/09/2007,10:47:00,40100,40105,40100,40100,37
19/09/2007,10:48:00,40100,40105,40090,40100,95
19/09/2007,10:49:00,40100,40100,40090,40100,18
19/09/2007,10:50:00,40100,40100,40090,40095,15
19/09/2007,10:51:00,40100,40100,40090,40090,14
19/09/2007,10:52:00,40090,40095,40085,40090,20
19/09/2007,10:53:00,40085,40090,40075,40075,14
19/09/2007,10:54:00,40075,40080,40060,40065,32
19/09/2007,10:55:00,40065,40075,40065,40075,27
19/09/2007,10:56:00,40065,40065,40040,40050,74
19/09/2007,10:57:00,40055,40075,40050,40075,51
19/09/2007,10:58:00,40065,40065,40060,40065,324
19/09/2007,10:59:00,40065,40070,40060,40070,27
19/09/2007,11:00:00,40065,40065,40055,40055,11
19/09/2007,11:01:00,40050,40050,40040,40045,29
19/09/2007,11:02:00,40040,40065,40040,40065,43
19/09/2007,11:03:00,40060,40065,40050,40050,34
19/09/2007,11:04:00,40045,40050,40045,40045,13
19/09/2007,11:05:00,40045,40045,40025,40025,49
19/09/2007,11:06:00,40025,40030,40010,40030,51
19/09/2007,11:07:00,40025,40030,40025,40030,5
19/09/2007,11:08:00,40030,40030,40020,40030,15
19/09/2007,11:09:00,40025,40035,40020,40030,168
19/09/2007,11:10:00,40035,40045,40035,40040,14
19/09/2007,11:11:00,40040,40040,40030,40030,91
19/09/2007,11:12:00,40030,40030,40005,40005,36
19/09/2007,11:13:00,40005,40020,40000,40015,22
19/09/2007,11:14:00,40020,40025,40015,40015,62
19/09/2007,11:15:00,40015,40020,39995,40010,316
19/09/2007,11:16:00,40010,40025,40005,40005,54
19/09/2007,11:17:00,40000,40005,39990,40000,50
19/09/2007,11:18:00,40000,40010,39990,40010,23
19/09/2007,11:19:00,40005,40010,40000,40010,16
19/09/2007,11:20:00,40010,40020,40000,40000,26
19/09/2007,11:21:00,40000,40000,39985,39990,31
19/09/2007,11:22:00,39990,39995,39985,39985,17
19/09/2007,11:23:00,39985,40005,39985,40000,35
19/09/2007,11:24:00,40000,40020,40000,40020,32
19/09/2007,11:25:00,40020,40040,40020,40025,49
19/09/2007,11:26:00,40025,40045,40025,40045,42
19/09/2007,11:27:00,40045,40060,40045,40060,31
19/09/2007,11:28:00,40055,40060,40050,40055,35
19/09/2007,11:29:00,40050,40050,40045,40050,14
19/09/2007,11:30:00,40050,40075,40050,40075,58
19/09/2007,11:31:00,40080,40085,40080,40085,112
19/09/2007,11:32:00,40080,40090,40080,40085,13
19/09/2007,11:33:00,40085,40095,40070,40070,37
19/09/2007,11:34:00,40070,40080,40070,40080,10
19/09/2007,11:35:00,40070,40080,40065,40065,59
19/09/2007,11:36:00,40065,40065,40055,40060,28
19/09/2007,11:37:00,40055,40065,40055,40060,11
19/09/2007,11:38:00,40060,40060,40055,40055,4
19/09/2007,11:39:00,40055,40060,40055,40055,8
19/09/2007,11:40:00,40055,40055,40055,40055,4
19/09/2007,11:41:00,40050,40060,40050,40060,12
19/09/2007,11:42:00,40060,40070,40060,40070,18
19/09/2007,11:43:00,40070,40075,40065,40065,9
19/09/2007,11:44:00,40075,40085,40075,40085,15
19/09/2007,11:45:00,40080,40090,40080,40090,14
19/09/2007,11:46:00,40095,40115,40090,40105,58
19/09/2007,11:47:00,40110,40110,40090,40090,38
19/09/2007,11:48:00,40085,40085,40080,40080,7
19/09/2007,11:49:00,40080,40080,40075,40075,13
19/09/2007,11:50:00,40075,40080,40070,40075,15
19/09/2007,11:51:00,40070,40070,40060,40070,18
19/09/2007,11:52:00,40065,40080,40065,40080,27
19/09/2007,11:53:00,40085,40090,40080,40085,12
19/09/2007,11:54:00,40080,40095,40080,40095,47
19/09/2007,11:55:00,40100,40115,40100,40115,25
19/09/2007,11:56:00,40115,40115,40110,40110,9
19/09/2007,11:57:00,40110,40125,40110,40120,21
19/09/2007,11:58:00,40125,40140,40120,40120,29
19/09/2007,11:59:00,40125,40140,40125,40135,16
19/09/2007,12:00:00,40135,40135,40120,40125,15
19/09/2007,12:01:00,40130,40140,40115,40125,58
19/09/2007,12:02:00,40130,40145,40130,40135,19
19/09/2007,12:03:00,40135,40145,40135,40135,33
19/09/2007,12:04:00,40140,40140,40140,40140,5
19/09/2007,12:05:00,40135,40135,40135,40135,7
19/09/2007,12:06:00,40135,40140,40135,40135,10
19/09/2007,12:07:00,40140,40150,40135,40145,15
19/09/2007,12:08:00,40140,40140,40125,40125,12
19/09/2007,12:09:00,40125,40135,40125,40130,14
19/09/2007,12:10:00,40140,40165,40140,40160,47
19/09/2007,12:11:00,40160,40180,40160,40165,104
19/09/2007,12:12:00,40160,40170,40160,40170,18
19/09/2007,12:13:00,40160,40165,40155,40160,40
19/09/2007,12:14:00,40165,40165,40155,40155,17
19/09/2007,12:15:00,40155,40170,40155,40170,15
19/09/2007,12:16:00,40160,40165,40155,40160,6
19/09/2007,12:17:00,40160,40160,40155,40155,12
19/09/2007,12:18:00,40155,40160,40155,40160,8
19/09/2007,12:19:00,40165,40170,40160,40160,15
19/09/2007,12:20:00,40165,40165,40155,40155,16
19/09/2007,12:21:00,40160,40165,40155,40160,14
19/09/2007,12:22:00,40160,40165,40160,40165,18
19/09/2007,12:23:00,40155,40165,40155,40165,16
19/09/2007,12:24:00,40160,40160,40160,40160,3
19/09/2007,12:25:00,40160,40160,40155,40160,21
19/09/2007,12:26:00,40160,40170,40160,40165,14
19/09/2007,12:27:00,40165,40170,40160,40160,12
19/09/2007,12:28:00,40160,40165,40155,40165,6
19/09/2007,12:29:00,40165,40170,40165,40170,104
19/09/2007,12:30:00,40165,40165,40165,40165,1
19/09/2007,12:31:00,40165,40200,40165,40190,43
19/09/2007,12:32:00,40190,40190,40175,40175,13
19/09/2007,12:33:00,40170,40180,40165,40165,14
19/09/2007,12:34:00,40170,40175,40165,40170,5
19/09/2007,12:35:00,40170,40170,40165,40170,10
19/09/2007,12:36:00,40170,40170,40165,40165,13
19/09/2007,12:37:00,40160,40160,40145,40145,25
19/09/2007,12:38:00,40150,40150,40145,40145,5
19/09/2007,12:39:00,40150,40160,40150,40160,17
19/09/2007,12:40:00,40160,40165,40155,40160,11
19/09/2007,12:41:00,40160,40165,40150,40150,21
19/09/2007,12:42:00,40150,40150,40145,40145,58
19/09/2007,12:43:00,40145,40145,40130,40135,15
19/09/2007,12:44:00,40130,40135,40130,40135,8
19/09/2007,12:45:00,40140,40140,40140,40140,6
19/09/2007,12:46:00,40140,40140,40130,40130,7
19/09/2007,12:47:00,40135,40150,40135,40145,35
19/09/2007,12:48:00,40150,40150,40140,40150,4
19/09/2007,12:49:00,40145,40145,40135,40135,9
19/09/2007,12:51:00,40130,40130,40125,40125,110
19/09/2007,12:52:00,40125,40135,40125,40130,214
19/09/2007,12:53:00,40125,40125,40110,40110,20
19/09/2007,12:54:00,40120,40130,40115,40130,17
19/09/2007,12:55:00,40130,40130,40120,40120,15
19/09/2007,12:56:00,40120,40125,40120,40125,3
19/09/2007,12:57:00,40125,40140,40125,40130,29
19/09/2007,12:58:00,40125,40125,40125,40125,1
19/09/2007,12:59:00,40130,40150,40130,40150,28
19/09/2007,13:00:00,40145,40150,40145,40150,8
19/09/2007,13:01:00,40155,40160,40150,40160,16
19/09/2007,13:02:00,40155,40165,40155,40165,15
19/09/2007,13:03:00,40170,40170,40160,40160,18
19/09/2007,13:04:00,40155,40170,40155,40170,37
19/09/2007,13:05:00,40170,40170,40165,40165,20
19/09/2007,13:06:00,40170,40170,40170,40170,1
19/09/2007,13:07:00,40170,40195,40170,40190,25
19/09/2007,13:08:00,40185,40185,40175,40180,11
19/09/2007,13:09:00,40185,40195,40180,40185,31
19/09/2007,13:10:00,40180,40180,40170,40170,7
19/09/2007,13:11:00,40175,40180,40170,40175,9
19/09/2007,13:12:00,40175,40180,40170,40175,17
19/09/2007,13:13:00,40170,40180,40170,40175,23
19/09/2007,13:14:00,40175,40175,40165,40165,4
19/09/2007,13:15:00,40160,40165,40155,40165,17
19/09/2007,13:16:00,40175,40180,40175,40175,10
19/09/2007,13:17:00,40175,40175,40170,40175,5
19/09/2007,13:18:00,40180,40185,40180,40180,12
19/09/2007,13:19:00,40180,40185,40180,40180,7
19/09/2007,13:20:00,40175,40175,40170,40175,110
19/09/2007,13:21:00,40180,40180,40160,40170,49
19/09/2007,13:22:00,40170,40200,40170,40180,57
19/09/2007,13:23:00,40180,40190,40180,40185,11
19/09/2007,13:24:00,40190,40190,40170,40180,15
19/09/2007,13:25:00,40180,40185,40175,40180,131
19/09/2007,13:26:00,40180,40190,40180,40190,17
19/09/2007,13:27:00,40185,40185,40185,40185,4
19/09/2007,13:28:00,40180,40195,40180,40180,29
19/09/2007,13:29:00,40180,40190,40180,40190,12
19/09/2007,13:30:00,40190,40190,40090,40095,150
19/09/2007,13:31:00,40090,40155,40090,40150,71
19/09/2007,13:32:00,40155,40155,40100,40115,76
19/09/2007,13:33:00,40110,40130,40100,40120,39
19/09/2007,13:34:00,40120,40155,40110,40155,53
19/09/2007,13:35:00,40155,40155,40120,40130,23
19/09/2007,13:36:00,40120,40120,40080,40115,84
19/09/2007,13:37:00,40115,40120,40085,40090,80
19/09/2007,13:38:00,40090,40105,40090,40100,58
19/09/2007,13:39:00,40105,40120,40105,40120,5
19/09/2007,13:40:00,40115,40115,40105,40105,12
19/09/2007,13:41:00,40110,40125,40110,40125,14
19/09/2007,13:42:00,40115,40120,40095,40095,11
19/09/2007,13:43:00,40100,40105,40095,40095,8
19/09/2007,13:44:00,40100,40120,40100,40120,11
19/09/2007,13:45:00,40115,40115,40110,40115,27
19/09/2007,13:46:00,40115,40120,40105,40110,16
19/09/2007,13:47:00,40105,40110,40100,40100,11
19/09/2007,13:48:00,40105,40110,40100,40100,12
19/09/2007,13:49:00,40105,40105,40100,40100,3
19/09/2007,13:50:00,40095,40100,40095,40095,26
19/09/2007,13:51:00,40095,40095,40065,40070,39
19/09/2007,13:52:00,40075,40075,40065,40070,51
19/09/2007,13:53:00,40065,40070,40055,40060,15
19/09/2007,13:54:00,40060,40070,40055,40065,9
19/09/2007,13:55:00,40075,40075,40065,40075,87
19/09/2007,13:56:00,40080,40080,40075,40075,6
19/09/2007,13:57:00,40075,40080,40065,40080,14
19/09/2007,13:58:00,40075,40080,40070,40070,4
19/09/2007,13:59:00,40075,40080,40070,40080,104
19/09/2007,14:00:00,40075,40075,40065,40065,16
19/09/2007,14:01:00,40065,40070,40065,40070,12
19/09/2007,14:02:00,40065,40065,40060,40060,18
19/09/2007,14:03:00,40060,40060,40035,40040,58
19/09/2007,14:04:00,40040,40040,40030,40035,30
19/09/2007,14:05:00,40030,40030,40015,40020,50
19/09/2007,14:06:00,40025,40025,40005,40010,23
19/09/2007,14:07:00,40015,40015,40010,40010,8
19/09/2007,14:08:00,40015,40025,40005,40025,15
19/09/2007,14:09:00,40020,40030,40020,40030,28
19/09/2007,14:10:00,40035,40050,40035,40050,35
19/09/2007,14:11:00,40050,40055,40045,40050,26
19/09/2007,14:12:00,40050,40070,40050,40065,32
19/09/2007,14:13:00,40070,40070,40065,40070,108
19/09/2007,14:14:00,40070,40070,40060,40060,17
19/09/2007,14:15:00,40065,40065,40060,40060,4
19/09/2007,14:16:00,40060,40060,40055,40055,7
19/09/2007,14:17:00,40060,40065,40055,40065,38
19/09/2007,14:18:00,40060,40060,40055,40055,23
19/09/2007,14:19:00,40055,40055,40050,40050,29
19/09/2007,14:20:00,40050,40050,40050,40050,12
19/09/2007,14:21:00,40050,40050,40040,40050,10
19/09/2007,14:22:00,40045,40045,40040,40040,3
19/09/2007,14:23:00,40045,40050,40045,40050,17
19/09/2007,14:24:00,40050,40050,40045,40050,30
19/09/2007,14:25:00,40045,40045,40045,40045,8
19/09/2007,14:26:00,40045,40045,40035,40040,21
19/09/2007,14:27:00,40040,40045,40035,40045,27
19/09/2007,14:28:00,40040,40050,40035,40050,23
19/09/2007,14:29:00,40050,40055,40050,40055,81
19/09/2007,14:30:00,40060,40165,40045,40165,255
19/09/2007,14:31:00,40160,40170,40075,40095,106
19/09/2007,14:32:00,40095,40120,40095,40110,33
19/09/2007,14:33:00,40110,40125,40090,40100,57
19/09/2007,14:34:00,40105,40120,40105,40105,67
19/09/2007,14:35:00,40110,40120,40095,40115,28
19/09/2007,14:36:00,40120,40140,40120,40140,47
19/09/2007,14:37:00,40140,40140,40120,40125,202
19/09/2007,14:38:00,40125,40130,40110,40125,15
19/09/2007,14:39:00,40130,40145,40130,40135,123
19/09/2007,14:40:00,40135,40135,40110,40130,13
19/09/2007,14:41:00,40130,40130,40115,40115,27
19/09/2007,14:42:00,40120,40155,40120,40155,179
19/09/2007,14:43:00,40155,40165,40155,40165,54
19/09/2007,14:44:00,40165,40185,40160,40165,70
19/09/2007,14:45:00,40165,40195,40140,40140,70
19/09/2007,14:46:00,40135,40155,40130,40155,56
19/09/2007,14:47:00,40145,40145,40140,40140,55
19/09/2007,14:48:00,40140,40160,40135,40155,19
19/09/2007,14:49:00,40155,40185,40155,40165,40
19/09/2007,14:50:00,40165,40170,40155,40165,33
19/09/2007,14:51:00,40165,40200,40150,40200,57
19/09/2007,14:52:00,40190,40215,40185,40210,78
19/09/2007,14:53:00,40210,40210,40190,40190,52
19/09/2007,14:54:00,40185,40250,40185,40240,149
19/09/2007,14:55:00,40240,40250,40230,40235,66
19/09/2007,14:56:00,40240,40260,40215,40245,2749
19/09/2007,14:57:00,40245,40270,40245,40265,55
19/09/2007,14:58:00,40270,40270,40230,40240,59
19/09/2007,14:59:00,40240,40245,40220,40220,536
19/09/2007,15:00:00,40220,40225,40215,40215,41
19/09/2007,15:01:00,40215,40230,40215,40230,21
19/09/2007,15:02:00,40230,40240,40225,40240,21
19/09/2007,15:03:00,40240,40250,40235,40235,46
19/09/2007,15:04:00,40235,40240,40220,40225,26
19/09/2007,15:05:00,40230,40230,40215,40220,18
19/09/2007,15:06:00,40220,40235,40215,40235,134
19/09/2007,15:07:00,40230,40235,40220,40220,17
19/09/2007,15:08:00,40220,40225,40215,40215,17
19/09/2007,15:09:00,40215,40220,40210,40215,8
19/09/2007,15:10:00,40215,40220,40210,40210,25
19/09/2007,15:11:00,40215,40215,40195,40210,288
19/09/2007,15:12:00,40200,40200,40190,40195,141
19/09/2007,15:13:00,40195,40195,40180,40185,22
19/09/2007,15:14:00,40185,40210,40185,40205,22
19/09/2007,15:15:00,40205,40210,40200,40205,7
19/09/2007,15:16:00,40205,40205,40205,40205,6
19/09/2007,15:17:00,40205,40220,40205,40215,14
19/09/2007,15:18:00,40215,40215,40210,40210,11
19/09/2007,15:19:00,40210,40210,40205,40210,11
19/09/2007,15:20:00,40205,40205,40200,40205,9
19/09/2007,15:21:00,40205,40215,40205,40210,9
19/09/2007,15:22:00,40210,40215,40210,40215,8
19/09/2007,15:23:00,40215,40220,40215,40220,9
19/09/2007,15:24:00,40225,40240,40225,40235,13
19/09/2007,15:25:00,40240,40240,40230,40240,11
19/09/2007,15:26:00,40235,40235,40230,40230,22
19/09/2007,15:27:00,40225,40225,40215,40215,36
19/09/2007,15:28:00,40215,40220,40205,40210,25
19/09/2007,15:29:00,40220,40220,40180,40190,66
19/09/2007,15:30:00,40190,40200,40190,40195,122
19/09/2007,15:31:00,40200,40210,40195,40205,33
19/09/2007,15:32:00,40200,40205,40195,40195,42
19/09/2007,15:33:00,40200,40220,40200,40200,25
19/09/2007,15:34:00,40200,40210,40200,40205,11
19/09/2007,15:35:00,40200,40205,40190,40190,104
19/09/2007,15:36:00,40185,40185,40170,40175,34
19/09/2007,15:37:00,40175,40175,40160,40170,34
19/09/2007,15:38:00,40170,40175,40165,40170,33
19/09/2007,15:39:00,40165,40175,40160,40175,55
19/09/2007,15:40:00,40170,40185,40170,40185,21
19/09/2007,15:41:00,40190,40210,40190,40200,52
19/09/2007,15:42:00,40195,40215,40195,40200,36
19/09/2007,15:43:00,40205,40235,40205,40215,51
19/09/2007,15:44:00,40220,40230,40220,40230,24
19/09/2007,15:45:00,40225,40260,40225,40260,49
19/09/2007,15:46:00,40260,40270,40250,40255,54
19/09/2007,15:47:00,40255,40275,40245,40265,68
19/09/2007,15:48:00,40265,40270,40260,40265,30
19/09/2007,15:49:00,40265,40265,40230,40240,52
19/09/2007,15:50:00,40235,40260,40235,40255,44
19/09/2007,15:51:00,40260,40275,40255,40275,37
19/09/2007,15:52:00,40275,40280,40275,40280,97
19/09/2007,15:53:00,40275,40275,40255,40270,51
19/09/2007,15:54:00,40270,40280,40260,40260,62
19/09/2007,15:55:00,40260,40260,40245,40245,29
19/09/2007,15:56:00,40245,40265,40245,40255,23
19/09/2007,15:57:00,40255,40265,40255,40260,12
19/09/2007,15:58:00,40255,40265,40255,40260,18
19/09/2007,15:59:00,40250,40265,40250,40260,200
19/09/2007,16:00:00,40260,40260,40235,40235,73
19/09/2007,16:01:00,40235,40245,40220,40225,87
19/09/2007,16:02:00,40225,40235,40220,40235,51
19/09/2007,16:03:00,40235,40250,40230,40235,57
19/09/2007,16:04:00,40240,40240,40235,40235,16
19/09/2007,16:05:00,40235,40240,40230,40230,15
19/09/2007,16:06:00,40230,40235,40225,40230,70
19/09/2007,16:07:00,40225,40225,40205,40210,53
19/09/2007,16:08:00,40220,40235,40210,40220,437
19/09/2007,16:09:00,40220,40260,40220,40245,50
19/09/2007,16:10:00,40245,40250,40235,40240,50
19/09/2007,16:11:00,40245,40260,40240,40260,52
19/09/2007,16:12:00,40260,40275,40260,40265,38
19/09/2007,16:13:00,40270,40275,40265,40275,35
19/09/2007,16:14:00,40275,40275,40265,40265,19
19/09/2007,16:15:00,40265,40265,40260,40265,76
19/09/2007,16:16:00,40270,40270,40265,40270,29
19/09/2007,16:17:00,40270,40280,40265,40275,24
19/09/2007,16:18:00,40270,40270,40255,40260,20
19/09/2007,16:19:00,40260,40260,40245,40250,62
19/09/2007,16:20:00,40250,40255,40245,40245,209
19/09/2007,16:21:00,40250,40255,40245,40245,185
19/09/2007,16:22:00,40250,40265,40250,40265,13
19/09/2007,16:23:00,40260,40270,40260,40270,21
19/09/2007,16:24:00,40265,40265,40250,40250,26
19/09/2007,16:25:00,40250,40275,40250,40275,45
19/09/2007,16:26:00,40275,40305,40275,40280,118
19/09/2007,16:27:00,40280,40285,40275,40280,17
19/09/2007,16:28:00,40275,40280,40270,40275,42
19/09/2007,16:29:00,40275,40280,40275,40280,20
19/09/2007,16:30:00,40280,40280,40260,40275,43
19/09/2007,16:31:00,40280,40280,40250,40250,25
19/09/2007,16:32:00,40255,40270,40255,40270,34
19/09/2007,16:33:00,40270,40300,40270,40295,246
19/09/2007,16:34:00,40300,40300,40285,40290,56
19/09/2007,16:35:00,40290,40295,40280,40285,147
19/09/2007,16:36:00,40280,40290,40260,40265,35
19/09/2007,16:37:00,40265,40285,40265,40285,28
19/09/2007,16:38:00,40280,40285,40260,40270,22
19/09/2007,16:39:00,40270,40280,40260,40270,20
19/09/2007,16:40:00,40270,40275,40265,40270,21
19/09/2007,16:41:00,40265,40280,40260,40280,23
19/09/2007,16:42:00,40275,40275,40270,40270,4
19/09/2007,16:43:00,40275,40280,40275,40280,21
19/09/2007,16:44:00,40285,40305,40285,40300,45
19/09/2007,16:45:00,40300,40310,40280,40290,75
19/09/2007,16:46:00,40295,40295,40285,40285,20
19/09/2007,16:47:00,40285,40290,40280,40285,18
19/09/2007,16:48:00,40285,40285,40285,40285,3
19/09/2007,16:49:00,40285,40300,40280,40295,22
19/09/2007,16:50:00,40290,40330,40290,40330,119
19/09/2007,16:51:00,40330,40335,40310,40315,62
19/09/2007,16:52:00,40315,40345,40310,40330,75
19/09/2007,16:53:00,40320,40340,40315,40335,59
19/09/2007,16:54:00,40335,40365,40330,40355,49
19/09/2007,16:55:00,40360,40375,40355,40370,69
19/09/2007,16:56:00,40375,40380,40365,40370,44
19/09/2007,16:57:00,40375,40385,40370,40375,36
19/09/2007,16:58:00,40380,40385,40370,40375,28
19/09/2007,16:59:00,40375,40380,40355,40355,89
19/09/2007,17:00:00,40360,40370,40360,40370,13
19/09/2007,17:01:00,40370,40390,40370,40390,40
19/09/2007,17:02:00,40390,40395,40370,40370,79
19/09/2007,17:03:00,40370,40370,40360,40360,27
19/09/2007,17:04:00,40365,40365,40355,40365,32
19/09/2007,17:05:00,40365,40370,40360,40360,13
19/09/2007,17:06:00,40365,40365,40360,40360,9
19/09/2007,17:07:00,40360,40360,40345,40345,52
19/09/2007,17:08:00,40345,40355,40345,40355,36
19/09/2007,17:09:00,40355,40360,40355,40355,10
19/09/2007,17:10:00,40350,40355,40345,40350,17
19/09/2007,17:11:00,40350,40350,40340,40340,115
19/09/2007,17:12:00,40340,40360,40335,40350,90
19/09/2007,17:13:00,40360,40370,40360,40365,33
19/09/2007,17:14:00,40365,40390,40365,40380,45
19/09/2007,17:15:00,40385,40415,40380,40415,84
19/09/2007,17:16:00,40415,40430,40405,40420,84
19/09/2007,17:17:00,40415,40425,40410,40410,86
19/09/2007,17:18:00,40415,40425,40410,40425,48
19/09/2007,17:19:00,40425,40440,40420,40420,112
19/09/2007,17:20:00,40425,40425,40415,40420,68
19/09/2007,17:21:00,40415,40420,40400,40400,63
19/09/2007,17:22:00,40405,40405,40380,40390,67
19/09/2007,17:23:00,40385,40385,40365,40365,52
19/09/2007,17:24:00,40365,40365,40340,40340,120
19/09/2007,17:25:00,40340,40345,40335,40340,68
19/09/2007,17:26:00,40340,40350,40325,40330,104
19/09/2007,17:27:00,40325,40325,40310,40315,31
19/09/2007,17:28:00,40315,40320,40290,40290,124
19/09/2007,17:29:00,40305,40305,40275,40285,196
19/09/2007,17:30:00,40290,40305,40275,40300,127
19/09/2007,17:31:00,40305,40325,40295,40325,43
19/09/2007,17:32:00,40335,40335,40320,40320,33
19/09/2007,17:33:00,40310,40310,40300,40305,22
19/09/2007,17:34:00,40305,40340,40305,40325,77
19/09/2007,17:35:00,40315,40320,40270,40285,116
19/09/2007,17:36:00,40280,40310,40280,40295,64
19/09/2007,17:37:00,40290,40295,40255,40260,56
19/09/2007,17:38:00,40260,40295,40255,40275,47
19/09/2007,17:39:00,40280,40290,40265,40265,52
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/09/2007,17:24:00,40365,40365,40340,40340,120
19/09/2007,17:25:00,40340,40345,40335,40340,68
19/09/2007,17:26:00,40340,40350,40325,40330,104
19/09/2007,17:27:00,40325,40325,40310,40315,31
19/09/2007,17:28:00,40315,40320,40290,40290,124
19/09/2007,17:29:00,40305,40305,40275,40285,196
19/09/2007,17:30:00,40290,40305,40275,40300,127
19/09/2007,17:31:00,40305,40325,40295,40325,43
19/09/2007,17:32:00,40335,40335,40320,40320,33
19/09/2007,17:33:00,40310,40310,40300,40305,22
19/09/2007,17:34:00,40305,40340,40305,40325,77
19/09/2007,17:35:00,40315,40320,40270,40285,116
19/09/2007,17:36:00,40280,40310,40280,40295,64
19/09/2007,17:37:00,40290,40295,40255,40260,56
19/09/2007,17:38:00,40260,40295,40255,40275,47
19/09/2007,17:39:00,40280,40290,40265,40265,52
20/09/2007,09:00:00,40120,40140,40065,40085,114
20/09/2007,09:01:00,40085,40085,40065,40075,224
20/09/2007,09:02:00,40080,40095,40075,40095,194
20/09/2007,09:03:00,40095,40095,40055,40060,125
20/09/2007,09:04:00,40060,40065,40055,40055,37
20/09/2007,09:05:00,40055,40055,40020,40025,70
20/09/2007,09:06:00,40030,40045,40025,40040,85
20/09/2007,09:07:00,40040,40045,40005,40005,51
20/09/2007,09:08:00,40010,40025,40005,40025,42
20/09/2007,09:09:00,40025,40025,40015,40020,20
20/09/2007,09:10:00,40025,40045,40010,40035,92
20/09/2007,09:11:00,40045,40060,40025,40060,66
20/09/2007,09:12:00,40050,40060,40045,40055,33
20/09/2007,09:13:00,40045,40065,40045,40055,51
20/09/2007,09:14:00,40055,40055,40015,40015,107
20/09/2007,09:15:00,40010,40025,40010,40020,29
20/09/2007,09:16:00,40015,40030,40010,40030,28
20/09/2007,09:17:00,40020,40025,40010,40010,28
20/09/2007,09:18:00,40010,40010,39995,40010,146
20/09/2007,09:19:00,40015,40050,40010,40050,49
20/09/2007,09:20:00,40050,40075,40050,40065,62
20/09/2007,09:21:00,40065,40085,40065,40080,39
20/09/2007,09:22:00,40080,40085,40065,40070,31
20/09/2007,09:23:00,40075,40080,40065,40070,26
20/09/2007,09:24:00,40065,40070,40060,40060,21
20/09/2007,09:25:00,40060,40080,40055,40080,88
20/09/2007,09:26:00,40085,40085,40050,40060,36
20/09/2007,09:27:00,40060,40060,40050,40050,12
20/09/2007,09:28:00,40050,40060,40045,40060,40
20/09/2007,09:29:00,40060,40070,40060,40060,38
20/09/2007,09:30:00,40060,40070,40060,40065,13
20/09/2007,09:31:00,40065,40070,40060,40060,26
20/09/2007,09:32:00,40060,40065,40050,40050,71
20/09/2007,09:33:00,40050,40060,40050,40060,12
20/09/2007,09:34:00,40065,40090,40065,40085,36
20/09/2007,09:35:00,40085,40135,40085,40130,80
20/09/2007,09:36:00,40135,40150,40125,40150,97
20/09/2007,09:37:00,40150,40155,40140,40140,41
20/09/2007,09:38:00,40140,40140,40130,40140,50
20/09/2007,09:39:00,40135,40145,40130,40140,17
20/09/2007,09:40:00,40140,40150,40140,40150,30
20/09/2007,09:41:00,40150,40165,40140,40140,136
20/09/2007,09:42:00,40140,40145,40115,40120,58
20/09/2007,09:43:00,40120,40120,40095,40095,53
20/09/2007,09:44:00,40095,40110,40085,40110,46
20/09/2007,09:45:00,40110,40115,40100,40105,15
20/09/2007,09:46:00,40105,40105,40090,40100,70
20/09/2007,09:47:00,40100,40110,40100,40105,51
20/09/2007,09:48:00,40110,40115,40100,40100,15
20/09/2007,09:49:00,40105,40115,40100,40115,12
20/09/2007,09:50:00,40115,40130,40105,40115,43
20/09/2007,09:51:00,40110,40115,40095,40095,38
20/09/2007,09:52:00,40095,40120,40090,40120,34
20/09/2007,09:53:00,40120,40125,40080,40085,60
20/09/2007,09:54:00,40085,40090,40075,40090,22
20/09/2007,09:55:00,40085,40095,40050,40055,68
20/09/2007,09:56:00,40050,40060,40050,40055,11
20/09/2007,09:57:00,40050,40055,40025,40040,72
20/09/2007,09:58:00,40045,40055,40035,40045,64
20/09/2007,09:59:00,40045,40045,40025,40025,39
20/09/2007,10:00:00,40030,40035,40010,40015,55
20/09/2007,10:01:00,40010,40015,40005,40010,30
20/09/2007,10:02:00,40005,40015,40000,40010,44
20/09/2007,10:03:00,40015,40035,40015,40035,53
20/09/2007,10:04:00,40025,40025,40015,40015,14
20/09/2007,10:05:00,40020,40030,39990,39995,61
20/09/2007,10:06:00,39995,40010,39990,40000,55
20/09/2007,10:07:00,40000,40020,40000,40000,53
20/09/2007,10:08:00,40000,40025,39995,40005,63
20/09/2007,10:09:00,40010,40010,40000,40010,16
20/09/2007,10:10:00,40015,40020,40005,40010,31
20/09/2007,10:11:00,40010,40015,40010,40010,12
20/09/2007,10:12:00,40015,40035,40015,40030,41
20/09/2007,10:13:00,40030,40045,40010,40010,172
20/09/2007,10:14:00,40010,40015,40005,40005,31
20/09/2007,10:15:00,40010,40015,40000,40000,55
20/09/2007,10:16:00,40000,40000,39975,39980,85
20/09/2007,10:17:00,39980,39990,39980,39990,7
20/09/2007,10:18:00,39985,39995,39985,39985,19
20/09/2007,10:19:00,39985,39985,39965,39970,34
20/09/2007,10:20:00,39965,39970,39955,39965,39
20/09/2007,10:21:00,39970,39970,39950,39965,101
20/09/2007,10:22:00,39960,39975,39950,39970,59
20/09/2007,10:23:00,39965,39990,39965,39985,70
20/09/2007,10:24:00,39985,39990,39945,39945,59
20/09/2007,10:25:00,39945,39950,39935,39950,87
20/09/2007,10:26:00,39945,39955,39925,39935,30
20/09/2007,10:27:00,39940,39940,39915,39920,53
20/09/2007,10:28:00,39925,39930,39915,39920,31
20/09/2007,10:29:00,39925,39945,39925,39940,41
20/09/2007,10:30:00,39935,39945,39930,39935,42
20/09/2007,10:31:00,39935,39965,39935,39960,61
20/09/2007,10:32:00,39950,39955,39940,39950,40
20/09/2007,10:33:00,39945,39950,39945,39950,22
20/09/2007,10:34:00,39955,39960,39955,39960,22
20/09/2007,10:35:00,39965,39980,39960,39980,26
20/09/2007,10:36:00,39975,39980,39960,39975,76
20/09/2007,10:37:00,39980,39985,39970,39980,31
20/09/2007,10:38:00,39985,40000,39980,39995,45
20/09/2007,10:39:00,40005,40015,40005,40010,50
20/09/2007,10:40:00,40005,40005,39975,39985,47
20/09/2007,10:41:00,39980,39990,39980,39990,10
20/09/2007,10:42:00,39985,39990,39980,39980,24
20/09/2007,10:43:00,39975,39990,39975,39985,20
20/09/2007,10:44:00,39990,39990,39970,39970,29
20/09/2007,10:45:00,39970,39970,39960,39960,15
20/09/2007,10:46:00,39960,39965,39960,39960,12
20/09/2007,10:47:00,39960,39965,39940,39945,73
20/09/2007,10:48:00,39945,39950,39930,39930,88
20/09/2007,10:49:00,39940,39950,39940,39950,5
20/09/2007,10:50:00,39945,39965,39945,39965,23
20/09/2007,10:51:00,39970,39985,39965,39985,53
20/09/2007,10:52:00,39985,39990,39980,39985,10
20/09/2007,10:53:00,39985,39990,39985,39985,9
20/09/2007,10:54:00,39985,39995,39975,39995,21
20/09/2007,10:55:00,39995,40020,39995,40010,100
20/09/2007,10:56:00,40010,40015,40010,40015,6
20/09/2007,10:57:00,40015,40015,40005,40005,7
20/09/2007,10:58:00,40010,40015,40010,40010,4
20/09/2007,10:59:00,40015,40020,40010,40010,14
20/09/2007,11:00:00,40015,40030,40015,40030,11
20/09/2007,11:01:00,40035,40050,40035,40050,55
20/09/2007,11:02:00,40050,40060,40045,40045,68
20/09/2007,11:03:00,40045,40050,40040,40045,9
20/09/2007,11:04:00,40045,40045,40040,40040,7
20/09/2007,11:05:00,40040,40040,40035,40040,8
20/09/2007,11:06:00,40040,40045,40040,40045,19
20/09/2007,11:07:00,40040,40040,40015,40025,28
20/09/2007,11:08:00,40015,40015,39995,40000,41
20/09/2007,11:09:00,39995,40005,39995,40000,9
20/09/2007,11:10:00,39995,40020,39995,40010,33
20/09/2007,11:11:00,40005,40010,40000,40000,28
20/09/2007,11:12:00,39995,39995,39980,39985,39
20/09/2007,11:13:00,39980,39980,39955,39955,21
20/09/2007,11:14:00,39960,39980,39960,39975,172
20/09/2007,11:15:00,39985,39985,39980,39980,13
20/09/2007,11:16:00,39985,39985,39975,39975,22
20/09/2007,11:17:00,39985,39985,39965,39970,15
20/09/2007,11:18:00,39965,39975,39965,39965,46
20/09/2007,11:19:00,39965,39965,39960,39965,7
20/09/2007,11:20:00,39975,39975,39970,39970,15
20/09/2007,11:21:00,39965,39965,39955,39960,13
20/09/2007,11:22:00,39965,39975,39965,39975,14
20/09/2007,11:23:00,39970,39970,39950,39955,1036
20/09/2007,11:24:00,39960,39975,39960,39970,20
20/09/2007,11:25:00,39970,39975,39970,39975,5
20/09/2007,11:26:00,39970,39990,39970,39990,35
20/09/2007,11:27:00,39990,39990,39980,39980,7
20/09/2007,11:28:00,39980,39985,39975,39985,8
20/09/2007,11:30:00,39985,39990,39980,39980,7
20/09/2007,11:31:00,39985,39990,39985,39990,4
20/09/2007,11:32:00,39990,40005,39990,40005,17
20/09/2007,11:33:00,40000,40005,40000,40005,3
20/09/2007,11:34:00,40000,40010,40000,40010,6
20/09/2007,11:35:00,40010,40030,40010,40020,32
20/09/2007,11:36:00,40020,40025,40020,40025,10
20/09/2007,11:37:00,40020,40025,40010,40010,20
20/09/2007,11:38:00,40005,40005,39980,39980,30
20/09/2007,11:39:00,39980,39990,39980,39985,100
20/09/2007,11:40:00,39985,40005,39985,40005,17
20/09/2007,11:41:00,40010,40020,40010,40020,13
20/09/2007,11:42:00,40025,40025,40000,40010,18
20/09/2007,11:43:00,40015,40015,40015,40015,3
20/09/2007,11:44:00,40005,40015,40005,40015,6
20/09/2007,11:45:00,40005,40010,39995,40000,24
20/09/2007,11:46:00,40005,40010,40000,40005,59
20/09/2007,11:48:00,40010,40015,40010,40010,4
20/09/2007,11:49:00,40015,40025,40015,40015,17
20/09/2007,11:50:00,40015,40020,40010,40015,26
20/09/2007,11:51:00,40010,40030,40010,40015,34
20/09/2007,11:52:00,40020,40030,40010,40015,52
20/09/2007,11:53:00,40010,40030,40010,40020,21
20/09/2007,11:54:00,40015,40020,39985,39985,82
20/09/2007,11:55:00,39995,39995,39975,39975,19
20/09/2007,11:56:00,39980,39990,39970,39970,32
20/09/2007,11:57:00,39970,39975,39955,39960,36
20/09/2007,11:58:00,39960,39960,39935,39950,37
20/09/2007,11:59:00,39950,39955,39940,39940,48
20/09/2007,12:00:00,39940,39955,39935,39935,29
20/09/2007,12:01:00,39940,39950,39935,39945,67
20/09/2007,12:02:00,39940,39955,39940,39940,21
20/09/2007,12:03:00,39945,39950,39940,39940,38
20/09/2007,12:04:00,39940,39945,39940,39940,26
20/09/2007,12:05:00,39935,39945,39930,39940,24
20/09/2007,12:06:00,39935,39945,39930,39945,30
20/09/2007,12:07:00,39935,39940,39935,39935,20
20/09/2007,12:08:00,39940,39940,39925,39935,32
20/09/2007,12:09:00,39935,39940,39925,39925,70
20/09/2007,12:10:00,39930,39930,39920,39920,62
20/09/2007,12:11:00,39920,39930,39910,39925,41
20/09/2007,12:12:00,39920,39930,39910,39910,23
20/09/2007,12:13:00,39910,39920,39900,39920,68
20/09/2007,12:14:00,39910,39910,39890,39895,79
20/09/2007,12:15:00,39890,39890,39875,39880,70
20/09/2007,12:16:00,39885,39885,39875,39875,39
20/09/2007,12:17:00,39870,39895,39870,39895,31
20/09/2007,12:18:00,39885,39890,39870,39880,26
20/09/2007,12:19:00,39885,39900,39880,39880,24
20/09/2007,12:20:00,39885,39890,39880,39885,129
20/09/2007,12:21:00,39885,39890,39885,39885,4
20/09/2007,12:22:00,39880,39895,39880,39895,11
20/09/2007,12:23:00,39900,39905,39885,39890,34
20/09/2007,12:24:00,39890,39895,39880,39895,8
20/09/2007,12:25:00,39900,39920,39900,39915,45
20/09/2007,12:26:00,39915,39915,39910,39910,2
20/09/2007,12:27:00,39910,39920,39910,39920,8
20/09/2007,12:28:00,39930,39935,39925,39935,14
20/09/2007,12:29:00,39935,39935,39925,39925,23
20/09/2007,12:30:00,39925,39935,39925,39935,11
20/09/2007,12:31:00,39935,39945,39935,39940,55
20/09/2007,12:32:00,39940,39945,39925,39930,57
20/09/2007,12:33:00,39930,39940,39925,39940,13
20/09/2007,12:34:00,39940,39940,39930,39930,28
20/09/2007,12:35:00,39925,39930,39905,39905,75
20/09/2007,12:36:00,39905,39920,39905,39915,24
20/09/2007,12:37:00,39915,39915,39905,39905,31
20/09/2007,12:38:00,39905,39910,39905,39905,15
20/09/2007,12:39:00,39905,39910,39905,39910,7
20/09/2007,12:40:00,39915,39930,39915,39920,83
20/09/2007,12:41:00,39915,39925,39915,39925,24
20/09/2007,12:42:00,39930,39940,39925,39925,10
20/09/2007,12:43:00,39925,39930,39920,39920,16
20/09/2007,12:44:00,39925,39930,39925,39930,16
20/09/2007,12:45:00,39930,39930,39925,39925,6
20/09/2007,12:46:00,39920,39925,39915,39925,13
20/09/2007,12:47:00,39930,39940,39925,39930,11
20/09/2007,12:48:00,39930,39940,39930,39940,3
20/09/2007,12:49:00,39935,39935,39935,39935,2
20/09/2007,12:50:00,39940,39940,39925,39925,12
20/09/2007,12:51:00,39930,39940,39930,39940,8
20/09/2007,12:52:00,39935,39940,39935,39940,6
20/09/2007,12:53:00,39945,39945,39935,39940,7
20/09/2007,12:54:00,39935,39945,39935,39940,4
20/09/2007,12:55:00,39935,39935,39935,39935,5
20/09/2007,12:56:00,39935,39940,39930,39930,10
20/09/2007,12:57:00,39935,39935,39930,39930,5
20/09/2007,12:58:00,39935,39935,39935,39935,3
20/09/2007,12:59:00,39935,39940,39935,39935,7
20/09/2007,13:00:00,39940,39940,39930,39935,19
20/09/2007,13:01:00,39935,39935,39930,39930,22
20/09/2007,13:02:00,39925,39925,39920,39920,28
20/09/2007,13:03:00,39915,39915,39895,39905,19
20/09/2007,13:04:00,39905,39910,39905,39910,4
20/09/2007,13:05:00,39910,39910,39910,39910,21
20/09/2007,13:06:00,39915,39915,39915,39915,1
20/09/2007,13:07:00,39910,39915,39910,39915,7
20/09/2007,13:08:00,39910,39915,39905,39915,218
20/09/2007,13:09:00,39920,39920,39905,39905,15
20/09/2007,13:10:00,39900,39900,39900,39900,3
20/09/2007,13:11:00,39895,39895,39885,39885,34
20/09/2007,13:12:00,39885,39890,39885,39890,9
20/09/2007,13:13:00,39890,39905,39890,39900,13
20/09/2007,13:14:00,39900,39910,39890,39895,10
20/09/2007,13:15:00,39890,39900,39890,39900,20
20/09/2007,13:16:00,39905,39905,39890,39900,18
20/09/2007,13:18:00,39895,39895,39890,39890,2
20/09/2007,13:19:00,39895,39895,39890,39890,6
20/09/2007,13:20:00,39890,39895,39885,39895,12
20/09/2007,13:21:00,39900,39905,39900,39905,9
20/09/2007,13:22:00,39910,39910,39895,39900,21
20/09/2007,13:23:00,39905,39905,39895,39900,6
20/09/2007,13:24:00,39910,39910,39905,39905,3
20/09/2007,13:25:00,39900,39905,39900,39905,2
20/09/2007,13:26:00,39905,39910,39905,39910,3
20/09/2007,13:27:00,39915,39920,39915,39920,4
20/09/2007,13:28:00,39920,39920,39920,39920,2
20/09/2007,13:29:00,39925,39930,39925,39930,15
20/09/2007,13:30:00,39930,39930,39920,39920,18
20/09/2007,13:31:00,39925,39930,39920,39920,18
20/09/2007,13:33:00,39920,39920,39905,39905,11
20/09/2007,13:34:00,39910,39915,39910,39915,20
20/09/2007,13:35:00,39915,39915,39905,39905,17
20/09/2007,13:36:00,39910,39925,39905,39920,349
20/09/2007,13:37:00,39920,39925,39910,39910,149
20/09/2007,13:38:00,39915,39915,39910,39910,21
20/09/2007,13:39:00,39910,39910,39910,39910,8
20/09/2007,13:40:00,39910,39920,39910,39910,18
20/09/2007,13:41:00,39905,39905,39900,39905,7
20/09/2007,13:42:00,39900,39900,39885,39895,44
20/09/2007,13:43:00,39895,39895,39870,39885,47
20/09/2007,13:44:00,39890,39890,39880,39880,24
20/09/2007,13:45:00,39880,39885,39875,39885,12
20/09/2007,13:46:00,39900,39915,39895,39900,60
20/09/2007,13:47:00,39895,39895,39895,39895,2
20/09/2007,13:48:00,39890,39890,39890,39890,2
20/09/2007,13:49:00,39890,39905,39890,39905,11
20/09/2007,13:50:00,39900,39900,39900,39900,2
20/09/2007,13:51:00,39895,39895,39895,39895,1
20/09/2007,13:52:00,39895,39895,39895,39895,3
20/09/2007,13:53:00,39900,39900,39900,39900,5
20/09/2007,13:54:00,39900,39920,39900,39910,11
20/09/2007,13:55:00,39910,39920,39900,39905,12
20/09/2007,13:56:00,39900,39900,39900,39900,1
20/09/2007,13:57:00,39900,39900,39900,39900,3
20/09/2007,13:58:00,39910,39915,39905,39905,6
20/09/2007,13:59:00,39905,39915,39895,39900,42
20/09/2007,14:00:00,39905,40005,39905,39990,227
20/09/2007,14:01:00,39985,40040,39980,39995,227
20/09/2007,14:02:00,39995,40010,39985,40000,77
20/09/2007,14:03:00,40010,40050,40010,40050,66
20/09/2007,14:04:00,40050,40050,40035,40045,41
20/09/2007,14:05:00,40045,40045,40005,40010,65
20/09/2007,14:06:00,40015,40015,39960,39975,123
20/09/2007,14:07:00,39975,39990,39945,39945,82
20/09/2007,14:08:00,39950,39955,39935,39940,55
20/09/2007,14:09:00,39945,39960,39935,39940,30
20/09/2007,14:10:00,39935,39950,39930,39950,69
20/09/2007,14:11:00,39945,39945,39920,39920,22
20/09/2007,14:12:00,39920,39920,39905,39905,15
20/09/2007,14:13:00,39900,39925,39900,39920,23
20/09/2007,14:14:00,39920,39930,39910,39910,37
20/09/2007,14:15:00,39910,39955,39910,39950,201
20/09/2007,14:16:00,39950,39950,39930,39930,11
20/09/2007,14:17:00,39935,39935,39905,39920,29
20/09/2007,14:18:00,39920,39920,39920,39920,5
20/09/2007,14:19:00,39925,39935,39920,39925,55
20/09/2007,14:20:00,39925,39925,39895,39915,66
20/09/2007,14:21:00,39920,39940,39915,39935,19
20/09/2007,14:22:00,39935,39945,39915,39925,37
20/09/2007,14:23:00,39930,39930,39915,39915,7
20/09/2007,14:24:00,39925,39925,39925,39925,49
20/09/2007,14:25:00,39920,39925,39920,39925,2
20/09/2007,14:26:00,39930,39930,39930,39930,1
20/09/2007,14:27:00,39930,39940,39930,39940,6
20/09/2007,14:28:00,39945,39945,39885,39900,198
20/09/2007,14:29:00,39905,39910,39895,39895,18
20/09/2007,14:30:00,39885,39965,39885,39955,81
20/09/2007,14:31:00,39940,39975,39935,39970,51
20/09/2007,14:32:00,39965,39980,39950,39965,41
20/09/2007,14:33:00,39970,39985,39965,39980,36
20/09/2007,14:34:00,39980,39985,39965,39980,23
20/09/2007,14:35:00,39970,39995,39970,39995,30
20/09/2007,14:36:00,39990,40015,39975,39980,69
20/09/2007,14:37:00,39985,40000,39985,39990,91
20/09/2007,14:38:00,39990,39995,39990,39995,11
20/09/2007,14:39:00,39995,40000,39995,40000,13
20/09/2007,14:40:00,40005,40015,40005,40015,11
20/09/2007,14:41:00,40015,40020,40005,40020,65
20/09/2007,14:42:00,40020,40025,40015,40020,22
20/09/2007,14:43:00,40020,40025,40020,40025,14
20/09/2007,14:44:00,40025,40040,40025,40025,64
20/09/2007,14:45:00,40030,40045,40030,40030,58
20/09/2007,14:46:00,40040,40040,40030,40030,30
20/09/2007,14:47:00,40025,40035,40010,40015,34
20/09/2007,14:48:00,40015,40030,40015,40030,33
20/09/2007,14:50:00,40025,40030,40025,40025,22
20/09/2007,14:51:00,40030,40030,40025,40030,9
20/09/2007,14:52:00,40035,40035,40025,40030,30
20/09/2007,14:53:00,40030,40035,40025,40030,16
20/09/2007,14:54:00,40025,40030,40020,40025,17
20/09/2007,14:55:00,40030,40030,40025,40030,4
20/09/2007,14:56:00,40030,40030,40005,40010,54
20/09/2007,14:57:00,40005,40025,39995,40020,105
20/09/2007,14:58:00,40020,40020,40020,40020,18
20/09/2007,14:59:00,40015,40015,40010,40015,53
20/09/2007,15:00:00,40015,40030,40015,40030,21
20/09/2007,15:01:00,40020,40025,40020,40025,3
20/09/2007,15:02:00,40025,40035,40020,40030,21
20/09/2007,15:03:00,40030,40045,40030,40045,41
20/09/2007,15:04:00,40040,40045,40035,40040,41
20/09/2007,15:05:00,40040,40045,40030,40030,50
20/09/2007,15:06:00,40035,40040,40030,40035,12
20/09/2007,15:07:00,40030,40030,40005,40005,29
20/09/2007,15:08:00,40005,40020,40000,40020,23
20/09/2007,15:09:00,40025,40025,40015,40015,21
20/09/2007,15:10:00,40020,40020,40010,40020,11
20/09/2007,15:11:00,40020,40020,40020,40020,4
20/09/2007,15:12:00,40015,40015,40005,40010,22
20/09/2007,15:14:00,40005,40015,40005,40005,13
20/09/2007,15:15:00,40005,40005,40005,40005,5
20/09/2007,15:16:00,40010,40010,40010,40010,12
20/09/2007,15:17:00,40005,40005,39985,39995,10
20/09/2007,15:18:00,40000,40005,40000,40005,12
20/09/2007,15:19:00,40005,40010,40005,40010,4
20/09/2007,15:20:00,40010,40010,39990,39990,17
20/09/2007,15:21:00,39985,39995,39985,39995,14
20/09/2007,15:22:00,39995,40005,39995,39995,45
20/09/2007,15:23:00,40000,40000,40000,40000,3
20/09/2007,15:24:00,40005,40005,40000,40005,166
20/09/2007,15:25:00,40005,40005,40005,40005,20
20/09/2007,15:26:00,40000,40000,40000,40000,4
20/09/2007,15:27:00,40005,40005,40005,40005,6
20/09/2007,15:28:00,40000,40000,39995,39995,27
20/09/2007,15:29:00,39995,40020,39995,40020,13
20/09/2007,15:30:00,40015,40015,39995,39995,15
20/09/2007,15:31:00,39990,40010,39990,40010,32
20/09/2007,15:32:00,40010,40010,40000,40005,28
20/09/2007,15:33:00,40000,40000,39995,40000,7
20/09/2007,15:34:00,39990,40000,39990,39990,25
20/09/2007,15:35:00,39990,40005,39990,39990,28
20/09/2007,15:36:00,39995,40000,39980,39980,29
20/09/2007,15:37:00,39990,39990,39970,39980,30
20/09/2007,15:38:00,39985,40005,39985,40000,21
20/09/2007,15:39:00,39990,40000,39980,39995,21
20/09/2007,15:40:00,39990,39990,39970,39980,24
20/09/2007,15:41:00,39980,39980,39955,39955,21
20/09/2007,15:42:00,39955,39955,39935,39940,201
20/09/2007,15:43:00,39940,39955,39930,39950,41
20/09/2007,15:44:00,39940,39950,39935,39935,30
20/09/2007,15:45:00,39930,39935,39920,39930,44
20/09/2007,15:46:00,39935,39945,39935,39935,37
20/09/2007,15:47:00,39940,39970,39940,39950,39
20/09/2007,15:48:00,39955,39965,39935,39940,383
20/09/2007,15:49:00,39940,39950,39940,39945,38
20/09/2007,15:50:00,39945,39980,39945,39980,75
20/09/2007,15:51:00,39970,39980,39960,39980,18
20/09/2007,15:52:00,39975,39980,39970,39975,68
20/09/2007,15:53:00,39970,39990,39970,39985,64
20/09/2007,15:54:00,39985,40010,39985,39995,39
20/09/2007,15:55:00,39995,40010,39985,39985,52
20/09/2007,15:56:00,39985,39990,39980,39980,20
20/09/2007,15:57:00,39990,40010,39990,40005,20
20/09/2007,15:58:00,40000,40000,39985,39985,17
20/09/2007,15:59:00,39990,40000,39990,39995,16
20/09/2007,16:00:00,39990,40000,39985,39995,44
20/09/2007,16:01:00,40000,40000,39985,40000,11
20/09/2007,16:02:00,40000,40000,39980,39985,54
20/09/2007,16:03:00,39980,39995,39975,39985,37
20/09/2007,16:04:00,39985,40040,39985,40035,78
20/09/2007,16:05:00,40035,40045,40030,40030,36
20/09/2007,16:06:00,40035,40035,40020,40020,38
20/09/2007,16:07:00,40020,40055,40020,40055,38
20/09/2007,16:08:00,40060,40080,40055,40075,65
20/09/2007,16:09:00,40070,40070,40055,40055,36
20/09/2007,16:10:00,40055,40065,40050,40060,15
20/09/2007,16:11:00,40060,40060,40045,40060,35
20/09/2007,16:12:00,40065,40070,40055,40065,32
20/09/2007,16:13:00,40060,40070,40055,40070,40
20/09/2007,16:14:00,40070,40070,40055,40060,30
20/09/2007,16:15:00,40060,40060,40035,40035,33
20/09/2007,16:16:00,40030,40050,40020,40045,55
20/09/2007,16:17:00,40035,40040,40025,40030,45
20/09/2007,16:18:00,40025,40025,40005,40005,24
20/09/2007,16:19:00,40005,40010,39995,40000,47
20/09/2007,16:20:00,39995,40005,39995,40005,13
20/09/2007,16:21:00,40005,40015,40000,40000,49
20/09/2007,16:22:00,40000,40000,39975,39985,80
20/09/2007,16:23:00,39985,39990,39980,39985,12
20/09/2007,16:24:00,39980,40000,39975,39980,29
20/09/2007,16:25:00,39980,40005,39975,39990,36
20/09/2007,16:26:00,39990,39990,39980,39980,26
20/09/2007,16:27:00,39970,39970,39960,39965,37
20/09/2007,16:28:00,39960,39980,39960,39980,45
20/09/2007,16:29:00,39970,39970,39935,39935,39
20/09/2007,16:30:00,39940,39940,39925,39930,23
20/09/2007,16:31:00,39920,39925,39905,39915,35
20/09/2007,16:32:00,39915,39930,39905,39930,22
20/09/2007,16:33:00,39930,39940,39920,39930,60
20/09/2007,16:34:00,39925,39930,39920,39930,24
20/09/2007,16:35:00,39930,39940,39930,39935,16
20/09/2007,16:36:00,39930,39935,39930,39935,8
20/09/2007,16:37:00,39935,39940,39925,39925,39
20/09/2007,16:38:00,39920,39940,39920,39925,13
20/09/2007,16:39:00,39925,39930,39925,39930,39
20/09/2007,16:40:00,39925,39935,39925,39930,16
20/09/2007,16:41:00,39930,39955,39930,39950,48
20/09/2007,16:42:00,39940,39970,39935,39970,18
20/09/2007,16:43:00,39970,39980,39960,39965,27
20/09/2007,16:44:00,39965,39970,39955,39960,88
20/09/2007,16:45:00,39955,39960,39940,39945,50
20/09/2007,16:46:00,39935,39985,39935,39980,38
20/09/2007,16:47:00,39970,39980,39970,39980,21
20/09/2007,16:48:00,39975,40000,39975,39995,35
20/09/2007,16:49:00,39995,39995,39975,39975,32
20/09/2007,16:50:00,39975,39980,39970,39970,45
20/09/2007,16:51:00,39970,39980,39965,39965,24
20/09/2007,16:52:00,39960,39965,39960,39960,31
20/09/2007,16:53:00,39965,39965,39945,39950,71
20/09/2007,16:54:00,39955,39955,39945,39950,53
20/09/2007,16:55:00,39950,39950,39925,39925,31
20/09/2007,16:56:00,39920,39930,39920,39930,27
20/09/2007,16:57:00,39930,39940,39930,39940,23
20/09/2007,16:58:00,39940,39940,39930,39935,9
20/09/2007,16:59:00,39935,39945,39890,39905,105
20/09/2007,17:00:00,39900,39920,39900,39920,85
20/09/2007,17:01:00,39925,39935,39920,39930,29
20/09/2007,17:02:00,39930,39945,39925,39935,22
20/09/2007,17:03:00,39935,39940,39920,39940,18
20/09/2007,17:04:00,39925,39935,39925,39930,23
20/09/2007,17:05:00,39940,39955,39940,39950,18
20/09/2007,17:06:00,39950,39965,39945,39965,53
20/09/2007,17:07:00,39960,39980,39960,39960,42
20/09/2007,17:08:00,39960,39990,39960,39990,25
20/09/2007,17:09:00,39990,40000,39980,40000,49
20/09/2007,17:10:00,39995,39995,39980,39995,53
20/09/2007,17:11:00,39990,40025,39990,40025,73
20/09/2007,17:12:00,40025,40030,40000,40000,86
20/09/2007,17:13:00,40000,40005,39990,39995,33
20/09/2007,17:14:00,39995,40005,39990,40000,44
20/09/2007,17:15:00,40000,40005,39990,40000,14
20/09/2007,17:16:00,40000,40005,39985,39985,30
20/09/2007,17:17:00,39995,40005,39980,39995,51
20/09/2007,17:18:00,39995,40005,39990,40000,99
20/09/2007,17:19:00,40000,40000,39985,39985,123
20/09/2007,17:20:00,39985,40000,39980,40000,126
20/09/2007,17:21:00,39990,39990,39965,39980,58
20/09/2007,17:22:00,39980,39980,39960,39975,32
20/09/2007,17:23:00,39975,39985,39970,39970,91
20/09/2007,17:24:00,39970,39995,39970,39990,57
20/09/2007,17:25:00,39990,40005,39985,40005,117
20/09/2007,17:26:00,40005,40005,39990,40000,13
20/09/2007,17:27:00,40005,40010,39975,39975,58
20/09/2007,17:28:00,39975,39995,39970,39985,50
20/09/2007,17:29:00,39990,40005,39985,40005,73
20/09/2007,17:30:00,40000,40010,39995,39995,61
20/09/2007,17:31:00,40000,40000,39990,39995,310
20/09/2007,17:32:00,39995,40040,39995,40035,166
20/09/2007,17:33:00,40025,40025,40000,40010,38
20/09/2007,17:34:00,40005,40005,39990,39990,54
20/09/2007,17:35:00,39990,39995,39965,39970,57
20/09/2007,17:36:00,39970,39980,39960,39960,18
20/09/2007,17:37:00,39965,39975,39960,39965,24
20/09/2007,17:38:00,39965,39965,39955,39960,49
20/09/2007,17:39:00,39960,39970,39955,39960,30
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/09/2007,17.22.00,40155,40165,40150,40160,16
20/09/2007,17.23.00,40160,40170,40155,40155,75
20/09/2007,17.24.00,40160,40180,40160,40170,38
20/09/2007,17.25.00,40175,40185,40170,40185,109
20/09/2007,17.26.00,40180,40185,40175,40185,6
20/09/2007,17.27.00,40190,40190,40160,40160,49
20/09/2007,17.28.00,40150,40165,40150,40165,49
20/09/2007,17.29.00,40170,40190,40165,40180,77
20/09/2007,17.30.00,40190,40200,40170,40175,46
20/09/2007,17.31.00,40175,40175,40165,40165,63
20/09/2007,17.32.00,40175,40215,40175,40210,68
20/09/2007,17.33.00,40205,40205,40180,40190,26
20/09/2007,17.34.00,40185,40185,40175,40175,51
20/09/2007,17.35.00,40175,40180,40150,40155,20
20/09/2007,17.36.00,40165,40165,40160,40160,8
20/09/2007,17.37.00,40145,40155,40145,40150,12
20/09/2007,17.38.00,40145,40150,40135,40140,56
20/09/2007,17.39.00,40140,40155,40140,40140,19
21/09/2007,09.00.00,40165,40185,40100,40115,71
21/09/2007,09.01.00,40115,40140,40115,40135,40
21/09/2007,09.02.00,40130,40145,40125,40125,60
21/09/2007,09.03.00,40120,40130,40120,40130,67
21/09/2007,09.04.00,40135,40140,40125,40130,35
21/09/2007,09.05.00,40120,40135,40110,40125,128
21/09/2007,09.06.00,40130,40140,40125,40130,32
21/09/2007,09.07.00,40125,40140,40125,40140,20
21/09/2007,09.08.00,40130,40135,40110,40115,57
21/09/2007,09.09.00,40110,40125,40110,40120,31
21/09/2007,09.10.00,40120,40140,40120,40130,52
21/09/2007,09.11.00,40130,40140,40130,40140,21
21/09/2007,09.12.00,40145,40160,40140,40155,53
21/09/2007,09.13.00,40155,40175,40155,40170,43
21/09/2007,09.14.00,40170,40185,40165,40185,22
21/09/2007,09.15.00,40185,40225,40180,40220,55
21/09/2007,09.16.00,40215,40225,40200,40215,50
21/09/2007,09.17.00,40215,40225,40195,40200,39
21/09/2007,09.18.00,40195,40220,40195,40220,23
21/09/2007,09.19.00,40215,40240,40215,40230,70
21/09/2007,09.20.00,40240,40270,40235,40265,68
21/09/2007,09.21.00,40270,40290,40270,40285,73
21/09/2007,09.22.00,40285,40285,40275,40275,47
21/09/2007,09.23.00,40275,40275,40250,40250,37
21/09/2007,09.24.00,40250,40265,40245,40245,26
21/09/2007,09.25.00,40250,40260,40245,40250,30
21/09/2007,09.26.00,40255,40260,40235,40245,52
21/09/2007,09.27.00,40250,40255,40245,40250,25
21/09/2007,09.28.00,40245,40255,40245,40250,20
21/09/2007,09.29.00,40245,40275,40245,40275,38
21/09/2007,09.30.00,40275,40295,40275,40295,86
21/09/2007,09.31.00,40295,40340,40295,40340,116
21/09/2007,09.32.00,40345,40350,40320,40330,60
21/09/2007,09.33.00,40330,40350,40320,40340,58
21/09/2007,09.34.00,40340,40350,40330,40335,72
21/09/2007,09.35.00,40335,40340,40330,40330,55
21/09/2007,09.36.00,40325,40330,40300,40300,63
21/09/2007,09.37.00,40300,40305,40290,40305,48
21/09/2007,09.38.00,40300,40300,40295,40295,7
21/09/2007,09.39.00,40295,40305,40290,40290,29
21/09/2007,09.40.00,40300,40320,40300,40310,30
21/09/2007,09.41.00,40320,40325,40305,40310,25
21/09/2007,09.42.00,40315,40320,40280,40290,52
21/09/2007,09.43.00,40285,40285,40275,40280,36
21/09/2007,09.44.00,40275,40280,40230,40245,103
21/09/2007,09.45.00,40240,40245,40230,40230,42
21/09/2007,09.46.00,40230,40230,40215,40230,60
21/09/2007,09.47.00,40225,40240,40215,40240,30
21/09/2007,09.48.00,40240,40240,40240,40240,18
21/09/2007,09.49.00,40235,40245,40230,40245,13
21/09/2007,09.50.00,40250,40275,40250,40270,62
21/09/2007,09.51.00,40265,40275,40265,40270,19
21/09/2007,09.52.00,40260,40260,40250,40250,16
21/09/2007,09.53.00,40250,40255,40245,40250,13
21/09/2007,09.54.00,40250,40250,40235,40250,11
21/09/2007,09.55.00,40250,40250,40235,40235,6
21/09/2007,09.56.00,40235,40240,40230,40240,28
21/09/2007,09.57.00,40235,40245,40235,40245,17
21/09/2007,09.58.00,40250,40270,40250,40260,41
21/09/2007,09.59.00,40260,40265,40255,40260,16
21/09/2007,10.00.00,40255,40255,40240,40245,20
21/09/2007,10.01.00,40240,40250,40240,40250,12
21/09/2007,10.02.00,40240,40260,40235,40250,30
21/09/2007,10.03.00,40250,40260,40250,40260,5
21/09/2007,10.04.00,40255,40260,40255,40260,3
21/09/2007,10.05.00,40250,40250,40245,40245,5
21/09/2007,10.06.00,40250,40250,40240,40240,8
21/09/2007,10.07.00,40235,40235,40205,40205,63
21/09/2007,10.08.00,40200,40205,40195,40195,44
21/09/2007,10.09.00,40195,40200,40185,40190,35
21/09/2007,10.10.00,40195,40200,40190,40190,16
21/09/2007,10.11.00,40190,40215,40190,40215,30
21/09/2007,10.12.00,40210,40215,40200,40210,16
21/09/2007,10.13.00,40205,40220,40205,40210,17
21/09/2007,10.14.00,40205,40205,40190,40205,27
21/09/2007,10.15.00,40200,40205,40200,40205,14
21/09/2007,10.16.00,40195,40200,40185,40190,26
21/09/2007,10.17.00,40190,40200,40190,40195,13
21/09/2007,10.18.00,40190,40230,40190,40225,46
21/09/2007,10.19.00,40225,40225,40180,40185,66
21/09/2007,10.20.00,40180,40185,40175,40185,23
21/09/2007,10.21.00,40185,40190,40185,40190,15
21/09/2007,10.22.00,40190,40210,40190,40200,31
21/09/2007,10.23.00,40205,40215,40200,40210,21
21/09/2007,10.24.00,40210,40265,40210,40260,78
21/09/2007,10.25.00,40260,40285,40260,40270,50
21/09/2007,10.26.00,40265,40265,40235,40245,71
21/09/2007,10.27.00,40240,40240,40210,40215,27
21/09/2007,10.28.00,40215,40255,40215,40235,48
21/09/2007,10.29.00,40235,40235,40220,40225,19
21/09/2007,10.30.00,40225,40250,40225,40250,26
21/09/2007,10.31.00,40240,40245,40240,40245,5
21/09/2007,10.32.00,40245,40245,40225,40225,19
21/09/2007,10.33.00,40220,40220,40205,40215,17
21/09/2007,10.34.00,40215,40220,40215,40215,11
21/09/2007,10.35.00,40210,40210,40200,40210,12
21/09/2007,10.36.00,40205,40210,40200,40210,24
21/09/2007,10.37.00,40220,40230,40220,40225,18
21/09/2007,10.38.00,40225,40225,40210,40210,8
21/09/2007,10.39.00,40210,40215,40200,40200,28
21/09/2007,10.40.00,40200,40205,40200,40200,11
21/09/2007,10.41.00,40205,40210,40205,40205,9
21/09/2007,10.42.00,40210,40225,40210,40225,14
21/09/2007,10.43.00,40225,40225,40220,40220,19
21/09/2007,10.44.00,40225,40240,40225,40240,25
21/09/2007,10.45.00,40235,40245,40235,40245,8
21/09/2007,10.46.00,40245,40255,40230,40235,57
21/09/2007,10.47.00,40230,40230,40200,40205,33
21/09/2007,10.48.00,40210,40210,40205,40210,12
21/09/2007,10.49.00,40205,40220,40205,40215,10
21/09/2007,10.50.00,40225,40225,40210,40220,17
21/09/2007,10.51.00,40215,40215,40200,40210,9
21/09/2007,10.52.00,40215,40230,40210,40230,13
21/09/2007,10.53.00,40220,40220,40210,40210,16
21/09/2007,10.54.00,40210,40210,40180,40185,40
21/09/2007,10.55.00,40185,40205,40180,40205,22
21/09/2007,10.56.00,40205,40245,40205,40240,74
21/09/2007,10.57.00,40240,40245,40215,40225,95
21/09/2007,10.58.00,40225,40245,40225,40245,18
21/09/2007,10.59.00,40245,40245,40235,40240,9
21/09/2007,11.00.00,40245,40265,40245,40265,107
21/09/2007,11.01.00,40255,40280,40255,40280,29
21/09/2007,11.02.00,40275,40285,40265,40275,52
21/09/2007,11.03.00,40280,40285,40280,40280,6
21/09/2007,11.04.00,40280,40295,40280,40285,24
21/09/2007,11.05.00,40280,40280,40270,40275,12
21/09/2007,11.06.00,40270,40275,40270,40270,6
21/09/2007,11.07.00,40265,40270,40260,40265,8
21/09/2007,11.08.00,40265,40265,40255,40260,6
21/09/2007,11.09.00,40260,40275,40260,40265,47
21/09/2007,11.10.00,40265,40285,40265,40270,41
21/09/2007,11.11.00,40275,40280,40270,40275,16
21/09/2007,11.12.00,40275,40285,40265,40265,26
21/09/2007,11.13.00,40265,40270,40250,40270,53
21/09/2007,11.14.00,40270,40280,40265,40280,22
21/09/2007,11.15.00,40275,40275,40270,40270,3
21/09/2007,11.16.00,40270,40280,40270,40275,12
21/09/2007,11.17.00,40275,40275,40260,40265,7
21/09/2007,11.18.00,40270,40270,40265,40270,11
21/09/2007,11.19.00,40270,40270,40265,40265,6
21/09/2007,11.20.00,40260,40265,40260,40265,6
21/09/2007,11.21.00,40270,40280,40265,40270,17
21/09/2007,11.22.00,40270,40280,40270,40280,7
21/09/2007,11.23.00,40280,40280,40265,40270,7
21/09/2007,11.24.00,40270,40275,40270,40270,5
21/09/2007,11.25.00,40275,40285,40275,40285,8
21/09/2007,11.26.00,40285,40300,40285,40300,37
21/09/2007,11.27.00,40295,40310,40290,40305,42
21/09/2007,11.28.00,40300,40300,40280,40285,30
21/09/2007,11.29.00,40285,40285,40270,40285,42
21/09/2007,11.30.00,40275,40285,40275,40280,17
21/09/2007,11.31.00,40290,40295,40290,40290,10
21/09/2007,11.32.00,40285,40285,40285,40285,2
21/09/2007,11.33.00,40285,40285,40275,40280,6
21/09/2007,11.34.00,40275,40285,40275,40280,12
21/09/2007,11.35.00,40280,40290,40280,40285,15
21/09/2007,11.36.00,40290,40290,40275,40275,6
21/09/2007,11.37.00,40270,40270,40255,40255,23
21/09/2007,11.38.00,40255,40260,40250,40255,11
21/09/2007,11.39.00,40250,40260,40250,40260,5
21/09/2007,11.40.00,40260,40265,40250,40255,25
21/09/2007,11.41.00,40260,40260,40260,40260,5
21/09/2007,11.42.00,40260,40270,40260,40270,11
21/09/2007,11.43.00,40265,40270,40260,40260,14
21/09/2007,11.44.00,40265,40265,40265,40265,2
21/09/2007,11.45.00,40255,40255,40250,40250,9
21/09/2007,11.46.00,40260,40260,40250,40250,22
21/09/2007,11.47.00,40250,40250,40225,40240,46
21/09/2007,11.48.00,40230,40245,40230,40245,19
21/09/2007,11.49.00,40235,40235,40215,40215,18
21/09/2007,11.50.00,40220,40220,40205,40220,25
21/09/2007,11.51.00,40220,40235,40220,40235,23
21/09/2007,11.52.00,40230,40245,40230,40240,10
21/09/2007,11.53.00,40250,40250,40250,40250,8
21/09/2007,11.54.00,40245,40245,40220,40225,27
21/09/2007,11.55.00,40220,40225,40220,40220,8
21/09/2007,11.56.00,40220,40235,40215,40235,29
21/09/2007,11.57.00,40230,40230,40230,40230,5
21/09/2007,11.58.00,40240,40255,40240,40255,19
21/09/2007,11.59.00,40250,40255,40240,40240,33
21/09/2007,12.00.00,40240,40240,40210,40210,22
21/09/2007,12.01.00,40205,40225,40205,40205,13
21/09/2007,12.02.00,40210,40215,40190,40195,38
21/09/2007,12.03.00,40195,40195,40170,40170,53
21/09/2007,12.04.00,40165,40180,40160,40175,43
21/09/2007,12.05.00,40180,40190,40180,40180,30
21/09/2007,12.06.00,40185,40195,40180,40180,18
21/09/2007,12.07.00,40185,40185,40160,40160,34
21/09/2007,12.08.00,40160,40170,40160,40160,26
21/09/2007,12.09.00,40160,40165,40160,40160,5
21/09/2007,12.10.00,40160,40180,40160,40180,13
21/09/2007,12.11.00,40185,40185,40165,40165,17
21/09/2007,12.12.00,40160,40160,40140,40155,32
21/09/2007,12.13.00,40155,40155,40140,40140,8
21/09/2007,12.14.00,40135,40150,40135,40150,22
21/09/2007,12.15.00,40150,40155,40130,40145,45
21/09/2007,12.16.00,40150,40165,40150,40160,23
21/09/2007,12.17.00,40160,40165,40150,40150,11
21/09/2007,12.18.00,40140,40140,40135,40140,25
21/09/2007,12.19.00,40140,40140,40120,40135,35
21/09/2007,12.20.00,40140,40140,40130,40140,10
21/09/2007,12.21.00,40140,40145,40140,40145,6
21/09/2007,12.22.00,40150,40160,40150,40150,13
21/09/2007,12.23.00,40155,40165,40145,40150,11
21/09/2007,12.24.00,40145,40150,40135,40150,47
21/09/2007,12.25.00,40155,40190,40155,40190,38
21/09/2007,12.26.00,40185,40185,40170,40180,11
21/09/2007,12.27.00,40175,40175,40155,40160,12
21/09/2007,12.28.00,40155,40160,40155,40160,3
21/09/2007,12.29.00,40160,40160,40160,40160,4
21/09/2007,12.30.00,40165,40185,40150,40180,35
21/09/2007,12.31.00,40180,40180,40160,40160,7
21/09/2007,12.32.00,40160,40160,40155,40160,14
21/09/2007,12.33.00,40165,40165,40165,40165,1
21/09/2007,12.34.00,40170,40170,40170,40170,1
21/09/2007,12.35.00,40175,40175,40165,40165,2
21/09/2007,12.36.00,40165,40170,40165,40170,7
21/09/2007,12.37.00,40175,40175,40175,40175,3
21/09/2007,12.38.00,40170,40170,40170,40170,5
21/09/2007,12.39.00,40170,40175,40170,40175,10
21/09/2007,12.41.00,40180,40180,40180,40180,1
21/09/2007,12.42.00,40185,40215,40185,40210,25
21/09/2007,12.43.00,40210,40225,40210,40220,16
21/09/2007,12.44.00,40225,40225,40220,40220,12
21/09/2007,12.45.00,40220,40225,40215,40215,14
21/09/2007,12.46.00,40210,40210,40195,40195,18
21/09/2007,12.47.00,40195,40200,40190,40200,19
21/09/2007,12.48.00,40190,40200,40190,40200,3
21/09/2007,12.49.00,40200,40200,40200,40200,3
21/09/2007,12.50.00,40210,40210,40210,40210,4
21/09/2007,12.51.00,40215,40215,40215,40215,1
21/09/2007,12.52.00,40205,40205,40200,40200,4
21/09/2007,12.53.00,40190,40190,40190,40190,18
21/09/2007,12.54.00,40190,40200,40190,40190,30
21/09/2007,12.55.00,40185,40195,40180,40195,12
21/09/2007,12.57.00,40185,40185,40185,40185,4
21/09/2007,12.58.00,40185,40185,40180,40180,8
21/09/2007,12.59.00,40180,40180,40175,40175,6
21/09/2007,13.00.00,40170,40210,40165,40200,58
21/09/2007,13.01.00,40200,40215,40200,40210,7
21/09/2007,13.02.00,40215,40230,40205,40205,31
21/09/2007,13.03.00,40210,40240,40210,40220,38
21/09/2007,13.04.00,40230,40240,40220,40240,30
21/09/2007,13.05.00,40240,40255,40225,40230,36
21/09/2007,13.06.00,40235,40240,40230,40240,14
21/09/2007,13.07.00,40245,40250,40220,40230,37
21/09/2007,13.08.00,40225,40250,40225,40245,60
21/09/2007,13.09.00,40250,40255,40235,40235,23
21/09/2007,13.10.00,40230,40245,40225,40225,20
21/09/2007,13.11.00,40230,40230,40225,40225,3
21/09/2007,13.12.00,40235,40235,40220,40225,24
21/09/2007,13.13.00,40215,40225,40215,40225,5
21/09/2007,13.14.00,40230,40235,40220,40225,14
21/09/2007,13.15.00,40230,40240,40225,40235,24
21/09/2007,13.16.00,40235,40240,40235,40240,6
21/09/2007,13.17.00,40240,40240,40235,40235,9
21/09/2007,13.19.00,40235,40235,40220,40225,13
21/09/2007,13.20.00,40230,40230,40215,40230,23
21/09/2007,13.21.00,40230,40230,40215,40215,13
21/09/2007,13.22.00,40215,40215,40215,40215,1
21/09/2007,13.23.00,40225,40225,40220,40225,5
21/09/2007,13.24.00,40230,40235,40225,40225,12
21/09/2007,13.25.00,40225,40245,40225,40240,25
21/09/2007,13.26.00,40250,40250,40225,40230,26
21/09/2007,13.27.00,40230,40235,40230,40235,2
21/09/2007,13.28.00,40230,40230,40225,40225,4
21/09/2007,13.29.00,40220,40225,40220,40225,2
21/09/2007,13.30.00,40220,40220,40210,40210,13
21/09/2007,13.31.00,40200,40210,40200,40210,3
21/09/2007,13.32.00,40205,40210,40200,40205,9
21/09/2007,13.33.00,40205,40210,40195,40205,8
21/09/2007,13.34.00,40205,40215,40205,40215,4
21/09/2007,13.36.00,40215,40220,40215,40220,2
21/09/2007,13.37.00,40215,40215,40215,40215,2
21/09/2007,13.38.00,40210,40210,40210,40210,1
21/09/2007,13.39.00,40210,40210,40200,40200,6
21/09/2007,13.40.00,40200,40200,40195,40195,14
21/09/2007,13.41.00,40195,40195,40190,40190,4
21/09/2007,13.42.00,40185,40185,40185,40185,4
21/09/2007,13.43.00,40185,40185,40180,40180,4
21/09/2007,13.44.00,40185,40185,40175,40180,9
21/09/2007,13.45.00,40180,40185,40175,40185,3
21/09/2007,13.46.00,40185,40190,40185,40190,4
21/09/2007,13.47.00,40190,40190,40185,40185,2
21/09/2007,13.48.00,40185,40195,40180,40195,9
21/09/2007,13.49.00,40195,40210,40195,40200,22
21/09/2007,13.50.00,40205,40205,40195,40195,3
21/09/2007,13.51.00,40200,40200,40200,40200,1
21/09/2007,13.52.00,40205,40210,40185,40185,14
21/09/2007,13.53.00,40185,40190,40180,40185,10
21/09/2007,13.55.00,40190,40195,40190,40195,2
21/09/2007,13.56.00,40195,40195,40190,40190,5
21/09/2007,13.57.00,40205,40205,40205,40205,1
21/09/2007,13.58.00,40205,40210,40205,40210,5
21/09/2007,13.59.00,40210,40210,40185,40200,14
21/09/2007,14.00.00,40205,40205,40195,40195,5
21/09/2007,14.01.00,40190,40190,40190,40190,2
21/09/2007,14.03.00,40190,40190,40190,40190,1
21/09/2007,14.04.00,40185,40185,40175,40185,13
21/09/2007,14.05.00,40185,40185,40170,40170,3
21/09/2007,14.06.00,40175,40175,40175,40175,3
21/09/2007,14.07.00,40180,40180,40175,40175,6
21/09/2007,14.08.00,40180,40180,40170,40170,9
21/09/2007,14.09.00,40175,40180,40175,40175,4
21/09/2007,14.10.00,40180,40185,40180,40185,4
21/09/2007,14.11.00,40180,40185,40180,40180,5
21/09/2007,14.12.00,40175,40175,40170,40170,5
21/09/2007,14.13.00,40165,40170,40160,40170,3
21/09/2007,14.15.00,40170,40170,40170,40170,1
21/09/2007,14.16.00,40165,40165,40165,40165,3
21/09/2007,14.17.00,40170,40170,40170,40170,1
21/09/2007,14.18.00,40165,40165,40165,40165,2
21/09/2007,14.19.00,40170,40170,40170,40170,3
21/09/2007,14.20.00,40175,40190,40175,40180,13
21/09/2007,14.21.00,40180,40195,40170,40175,20
21/09/2007,14.22.00,40170,40170,40150,40160,60
21/09/2007,14.23.00,40165,40170,40165,40170,3
21/09/2007,14.25.00,40165,40165,40165,40165,21
21/09/2007,14.26.00,40170,40170,40165,40165,12
21/09/2007,14.27.00,40175,40175,40165,40170,5
21/09/2007,14.28.00,40170,40180,40170,40180,14
21/09/2007,14.29.00,40180,40195,40175,40195,8
21/09/2007,14.30.00,40185,40185,40165,40180,35
21/09/2007,14.31.00,40180,40195,40180,40190,12
21/09/2007,14.32.00,40195,40210,40190,40195,23
21/09/2007,14.33.00,40195,40210,40195,40210,9
21/09/2007,14.34.00,40210,40220,40205,40210,17
21/09/2007,14.35.00,40210,40215,40210,40215,4
21/09/2007,14.36.00,40210,40230,40210,40220,19
21/09/2007,14.37.00,40220,40225,40205,40210,10
21/09/2007,14.38.00,40210,40210,40210,40210,3
21/09/2007,14.39.00,40210,40210,40210,40210,1
21/09/2007,14.40.00,40210,40210,40205,40205,6
21/09/2007,14.41.00,40210,40210,40205,40205,4
21/09/2007,14.42.00,40205,40205,40200,40205,12
21/09/2007,14.43.00,40200,40200,40200,40200,2
21/09/2007,14.44.00,40200,40205,40200,40205,2
21/09/2007,14.45.00,40200,40210,40200,40210,9
21/09/2007,14.46.00,40210,40210,40210,40210,2
21/09/2007,14.47.00,40210,40215,40200,40200,9
21/09/2007,14.48.00,40200,40215,40200,40215,3
21/09/2007,14.49.00,40215,40215,40210,40210,5
21/09/2007,14.50.00,40215,40220,40215,40215,3
21/09/2007,14.51.00,40215,40220,40215,40220,7
21/09/2007,14.52.00,40215,40235,40215,40225,8
21/09/2007,14.53.00,40225,40230,40225,40230,4
21/09/2007,14.54.00,40230,40230,40230,40230,2
21/09/2007,14.55.00,40230,40235,40230,40235,5
21/09/2007,14.56.00,40240,40250,40240,40245,22
21/09/2007,14.57.00,40250,40255,40250,40250,10
21/09/2007,14.58.00,40250,40250,40230,40230,40
21/09/2007,14.59.00,40235,40245,40230,40245,14
21/09/2007,15.00.00,40240,40240,40225,40225,9
21/09/2007,15.01.00,40235,40240,40235,40235,3
21/09/2007,15.02.00,40235,40240,40235,40240,3
21/09/2007,15.03.00,40245,40245,40235,40235,6
21/09/2007,15.04.00,40230,40235,40230,40230,22
21/09/2007,15.05.00,40230,40230,40220,40220,8
21/09/2007,15.06.00,40225,40225,40225,40225,2
21/09/2007,15.07.00,40220,40220,40220,40220,4
21/09/2007,15.08.00,40220,40220,40210,40210,3
21/09/2007,15.09.00,40200,40200,40185,40190,51
21/09/2007,15.10.00,40190,40195,40190,40190,5
21/09/2007,15.11.00,40185,40185,40180,40180,10
21/09/2007,15.12.00,40185,40190,40185,40190,21
21/09/2007,15.13.00,40190,40190,40170,40180,15
21/09/2007,15.14.00,40185,40185,40170,40170,15
21/09/2007,15.15.00,40170,40190,40170,40185,13
21/09/2007,15.16.00,40185,40185,40175,40185,8
21/09/2007,15.17.00,40185,40185,40180,40180,3
21/09/2007,15.18.00,40180,40185,40180,40185,5
21/09/2007,15.19.00,40190,40190,40190,40190,4
21/09/2007,15.20.00,40190,40195,40190,40195,11
21/09/2007,15.21.00,40190,40190,40160,40170,30
21/09/2007,15.22.00,40170,40175,40165,40170,10
21/09/2007,15.23.00,40175,40175,40175,40175,1
21/09/2007,15.24.00,40180,40180,40175,40180,14
21/09/2007,15.25.00,40185,40190,40165,40170,21
21/09/2007,15.26.00,40180,40180,40175,40175,8
21/09/2007,15.27.00,40180,40180,40180,40180,3
21/09/2007,15.28.00,40175,40175,40150,40150,23
21/09/2007,15.29.00,40150,40160,40135,40145,20
21/09/2007,15.30.00,40135,40150,40135,40150,20
21/09/2007,15.31.00,40155,40170,40155,40160,38
21/09/2007,15.32.00,40165,40165,40135,40135,19
21/09/2007,15.33.00,40140,40150,40135,40140,26
21/09/2007,15.34.00,40145,40150,40140,40140,22
21/09/2007,15.35.00,40145,40145,40135,40140,26
21/09/2007,15.36.00,40140,40140,40120,40130,67
21/09/2007,15.37.00,40135,40150,40135,40150,67
21/09/2007,15.38.00,40160,40165,40160,40160,22
21/09/2007,15.39.00,40160,40170,40155,40155,14
21/09/2007,15.40.00,40160,40160,40150,40155,17
21/09/2007,15.41.00,40150,40150,40140,40145,50
21/09/2007,15.42.00,40145,40145,40130,40130,12
21/09/2007,15.43.00,40135,40140,40135,40140,11
21/09/2007,15.44.00,40130,40145,40130,40140,15
21/09/2007,15.45.00,40140,40155,40140,40150,21
21/09/2007,15.46.00,40160,40165,40150,40155,21
21/09/2007,15.47.00,40145,40145,40125,40130,23
21/09/2007,15.48.00,40130,40135,40105,40115,51
21/09/2007,15.49.00,40115,40130,40115,40125,13
21/09/2007,15.50.00,40125,40145,40125,40140,151
21/09/2007,15.51.00,40135,40140,40120,40125,33
21/09/2007,15.52.00,40125,40140,40125,40135,32
21/09/2007,15.53.00,40135,40135,40125,40125,12
21/09/2007,15.54.00,40125,40155,40125,40155,28
21/09/2007,15.55.00,40155,40170,40150,40150,28
21/09/2007,15.56.00,40150,40150,40145,40150,63
21/09/2007,15.57.00,40145,40150,40135,40135,14
21/09/2007,15.58.00,40140,40140,40130,40135,15
21/09/2007,15.59.00,40130,40130,40125,40125,14
21/09/2007,16.00.00,40125,40135,40125,40130,20
21/09/2007,16.01.00,40130,40140,40130,40135,10
21/09/2007,16.02.00,40135,40145,40135,40140,17
21/09/2007,16.03.00,40140,40150,40130,40140,33
21/09/2007,16.04.00,40145,40145,40125,40145,28
21/09/2007,16.05.00,40150,40150,40130,40135,14
21/09/2007,16.06.00,40140,40160,40140,40155,35
21/09/2007,16.07.00,40155,40160,40140,40145,20
21/09/2007,16.08.00,40150,40150,40140,40145,28
21/09/2007,16.09.00,40145,40150,40140,40145,14
21/09/2007,16.10.00,40150,40150,40140,40140,7
21/09/2007,16.11.00,40140,40140,40130,40135,28
21/09/2007,16.12.00,40135,40135,40130,40135,5
21/09/2007,16.13.00,40140,40155,40140,40155,7
21/09/2007,16.14.00,40155,40155,40140,40140,22
21/09/2007,16.15.00,40145,40155,40145,40155,9
21/09/2007,16.16.00,40155,40155,40150,40150,9
21/09/2007,16.17.00,40155,40160,40155,40155,10
21/09/2007,16.18.00,40155,40155,40150,40155,5
21/09/2007,16.19.00,40150,40150,40150,40150,3
21/09/2007,16.20.00,40150,40155,40135,40135,15
21/09/2007,16.21.00,40145,40160,40145,40160,35
21/09/2007,16.22.00,40155,40165,40155,40165,12
21/09/2007,16.23.00,40165,40185,40165,40170,30
21/09/2007,16.24.00,40170,40170,40165,40165,12
21/09/2007,16.25.00,40165,40175,40165,40175,18
21/09/2007,16.26.00,40180,40185,40180,40180,23
21/09/2007,16.27.00,40180,40185,40165,40165,26
21/09/2007,16.28.00,40160,40165,40150,40150,24
21/09/2007,16.29.00,40155,40165,40155,40155,10
21/09/2007,16.30.00,40155,40160,40155,40160,16
21/09/2007,16.31.00,40165,40170,40165,40170,7
21/09/2007,16.32.00,40165,40165,40155,40155,7
21/09/2007,16.33.00,40155,40155,40145,40145,14
21/09/2007,16.34.00,40150,40150,40125,40135,35
21/09/2007,16.35.00,40135,40135,40115,40130,37
21/09/2007,16.36.00,40125,40135,40125,40130,8
21/09/2007,16.37.00,40130,40135,40120,40130,22
21/09/2007,16.38.00,40135,40140,40135,40140,7
21/09/2007,16.39.00,40145,40150,40140,40150,15
21/09/2007,16.40.00,40145,40145,40140,40140,4
21/09/2007,16.41.00,40150,40150,40145,40150,10
21/09/2007,16.42.00,40145,40155,40140,40155,11
21/09/2007,16.43.00,40155,40170,40155,40165,16
21/09/2007,16.44.00,40170,40175,40160,40160,19
21/09/2007,16.45.00,40155,40165,40150,40165,16
21/09/2007,16.46.00,40165,40170,40160,40160,9
21/09/2007,16.47.00,40165,40165,40155,40155,10
21/09/2007,16.48.00,40155,40165,40155,40160,10
21/09/2007,16.49.00,40160,40165,40160,40160,6
21/09/2007,16.50.00,40165,40170,40160,40160,6
21/09/2007,16.51.00,40170,40175,40170,40175,9
21/09/2007,16.52.00,40170,40170,40165,40170,16
21/09/2007,16.53.00,40170,40180,40170,40180,15
21/09/2007,16.54.00,40175,40175,40175,40175,7
21/09/2007,16.55.00,40175,40185,40175,40180,24
21/09/2007,16.56.00,40185,40195,40180,40185,30
21/09/2007,16.57.00,40190,40190,40175,40175,23
21/09/2007,16.58.00,40180,40180,40175,40180,7
21/09/2007,16.59.00,40180,40185,40180,40185,9
21/09/2007,17.00.00,40180,40190,40180,40190,24
21/09/2007,17.01.00,40195,40210,40190,40195,54
21/09/2007,17.02.00,40190,40190,40185,40190,25
21/09/2007,17.03.00,40190,40195,40190,40195,16
21/09/2007,17.04.00,40180,40205,40180,40195,39
21/09/2007,17.05.00,40200,40220,40200,40210,22
21/09/2007,17.06.00,40215,40215,40205,40210,9
21/09/2007,17.07.00,40210,40225,40205,40225,40
21/09/2007,17.08.00,40230,40240,40230,40230,48
21/09/2007,17.09.00,40230,40255,40230,40255,55
21/09/2007,17.10.00,40255,40255,40250,40250,26
21/09/2007,17.11.00,40255,40255,40240,40245,23
21/09/2007,17.12.00,40240,40245,40230,40230,45
21/09/2007,17.13.00,40230,40245,40230,40240,28
21/09/2007,17.14.00,40240,40245,40240,40245,34
21/09/2007,17.15.00,40240,40240,40235,40235,22
21/09/2007,17.16.00,40235,40235,40220,40225,30
21/09/2007,17.17.00,40225,40230,40220,40220,33
21/09/2007,17.18.00,40220,40225,40210,40215,23
21/09/2007,17.19.00,40215,40215,40205,40205,31
21/09/2007,17.20.00,40210,40225,40205,40215,45
21/09/2007,17.21.00,40215,40215,40215,40215,5
21/09/2007,17.22.00,40215,40230,40215,40230,13
21/09/2007,17.23.00,40220,40230,40220,40230,4
21/09/2007,17.24.00,40230,40235,40230,40230,8
21/09/2007,17.25.00,40225,40225,40205,40215,88
21/09/2007,17.26.00,40210,40210,40190,40195,79
21/09/2007,17.27.00,40195,40195,40145,40145,119
21/09/2007,17.28.00,40150,40155,40145,40155,85
21/09/2007,17.29.00,40155,40165,40145,40160,81
21/09/2007,17.30.00,40150,40170,40150,40170,76
21/09/2007,17.31.00,40170,40195,40170,40190,35
21/09/2007,17.32.00,40185,40185,40175,40180,24
21/09/2007,17.33.00,40185,40185,40175,40180,16
21/09/2007,17.34.00,40180,40180,40150,40150,49
21/09/2007,17.35.00,40160,40160,40140,40140,39
21/09/2007,17.36.00,40145,40155,40140,40155,25
21/09/2007,17.37.00,40160,40160,40140,40145,17
21/09/2007,17.38.00,40140,40150,40135,40145,13
21/09/2007,17.39.00,40150,40150,40140,40150,30
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/09/2007,14:56:00,40190,40210,40190,40205,79
20/09/2007,14:58:00,40215,40215,40205,40205,65
20/09/2007,15:00:00,40205,40215,40205,40215,17
20/09/2007,15:02:00,40220,40235,40215,40235,19
20/09/2007,15:04:00,40230,40235,40225,40225,12
20/09/2007,15:06:00,40225,40235,40200,40200,19
20/09/2007,15:08:00,40195,40215,40195,40210,27
20/09/2007,15:10:00,40205,40210,40205,40210,9
20/09/2007,15:12:00,40210,40210,40205,40205,14
20/09/2007,15:14:00,40195,40205,40195,40200,11
20/09/2007,15:16:00,40200,40205,40180,40180,5
20/09/2007,15:18:00,40200,40200,40200,40200,1
20/09/2007,15:20:00,40205,40205,40175,40185,19
20/09/2007,15:22:00,40185,40195,40185,40195,39
20/09/2007,15:24:00,40200,40205,40195,40205,183
20/09/2007,15:26:00,40200,40205,40200,40205,9
20/09/2007,15:28:00,40195,40215,40190,40215,28
20/09/2007,15:30:00,40215,40215,40190,40205,19
20/09/2007,15:32:00,40210,40210,40195,40200,21
20/09/2007,15:34:00,40190,40200,40190,40190,8
20/09/2007,15:36:00,40190,40190,40170,40175,14
20/09/2007,15:38:00,40190,40200,40180,40180,13
20/09/2007,15:40:00,40190,40190,40165,40165,10
20/09/2007,15:42:00,40150,40155,40130,40155,201
20/09/2007,15:44:00,40145,40150,40125,40130,43
20/09/2007,15:46:00,40135,40155,40135,40155,36
20/09/2007,15:48:00,40165,40165,40135,40140,404
20/09/2007,15:50:00,40140,40175,40140,40175,45
20/09/2007,15:52:00,40175,40185,40165,40180,109
20/09/2007,15:54:00,40180,40205,40180,40195,49
20/09/2007,15:56:00,40180,40205,40175,40205,16
20/09/2007,15:58:00,40195,40195,40185,40190,6
20/09/2007,16:00:00,40190,40200,40180,40195,28
20/09/2007,16:02:00,40195,40195,40180,40190,23
20/09/2007,16:04:00,40180,40235,40180,40230,25
20/09/2007,16:06:00,40225,40245,40220,40245,13
20/09/2007,16:08:00,40250,40275,40245,40245,42
20/09/2007,16:10:00,40245,40250,40240,40250,8
20/09/2007,16:12:00,40250,40260,40245,40245,27
20/09/2007,16:14:00,40265,40265,40245,40245,12
20/09/2007,16:16:00,40235,40245,40230,40230,56
20/09/2007,16:18:00,40220,40220,40190,40195,28
20/09/2007,16:20:00,40195,40215,40195,40200,42
20/09/2007,16:22:00,40200,40200,40170,40180,28
20/09/2007,16:24:00,40175,40200,40170,40200,16
20/09/2007,16:26:00,40185,40190,40160,40170,11
20/09/2007,16:28:00,40155,40170,40135,40135,28
20/09/2007,16:30:00,40130,40135,40105,40110,25
20/09/2007,16:32:00,40105,40125,40105,40125,23
20/09/2007,16:34:00,40120,40130,40115,40130,23
20/09/2007,16:36:00,40130,40130,40125,40130,31
20/09/2007,16:38:00,40115,40130,40110,40125,34
20/09/2007,16:40:00,40115,40140,40115,40140,32
20/09/2007,16:42:00,40125,40165,40125,40155,19
20/09/2007,16:44:00,40150,40155,40130,40130,34
20/09/2007,16:46:00,40125,40170,40120,40160,27
20/09/2007,16:48:00,40160,40190,40160,40170,32
20/09/2007,16:50:00,40165,40165,40160,40160,17
20/09/2007,16:52:00,40145,40155,40140,40140,29
20/09/2007,16:54:00,40140,40140,40115,40115,24
20/09/2007,16:56:00,40110,40130,40110,40130,32
20/09/2007,16:58:00,40130,40130,40080,40090,80
20/09/2007,17:00:00,40095,40120,40090,40120,72
20/09/2007,17:02:00,40120,40130,40110,40115,12
20/09/2007,17:04:00,40110,40140,40110,40140,28
20/09/2007,17:06:00,40140,40165,40135,40145,41
20/09/2007,17:08:00,40150,40185,40150,40185,54
20/09/2007,17:10:00,40180,40210,40170,40210,52
20/09/2007,17:12:00,40215,40215,40180,40180,58
20/09/2007,17:14:00,40190,40190,40180,40190,45
20/09/2007,17:16:00,40190,40190,40170,40185,51
20/09/2007,17:18:00,40185,40195,40170,40175,173
20/09/2007,17:20:00,40170,40180,40160,40165,120
20/09/2007,17:22:00,40155,40170,40150,40155,91
20/09/2007,17:24:00,40160,40185,40160,40185,147
20/09/2007,17:26:00,40180,40190,40160,40160,55
20/09/2007,17:28:00,40150,40190,40150,40180,126
20/09/2007,17:30:00,40190,40200,40165,40165,109
20/09/2007,17:32:00,40175,40215,40175,40190,94
20/09/2007,17:34:00,40185,40185,40150,40155,71
20/09/2007,17:36:00,40165,40165,40145,40150,20
20/09/2007,17:38:00,40145,40155,40135,40140,75
21/09/2007,09:00:00,40165,40185,40100,40135,111
21/09/2007,09:02:00,40130,40145,40120,40130,127
21/09/2007,09:04:00,40135,40140,40110,40125,163
21/09/2007,09:06:00,40130,40140,40125,40140,52
21/09/2007,09:08:00,40130,40135,40110,40120,88
21/09/2007,09:10:00,40120,40140,40120,40140,73
21/09/2007,09:12:00,40145,40175,40140,40170,96
21/09/2007,09:14:00,40170,40225,40165,40220,77
21/09/2007,09:16:00,40215,40225,40195,40200,89
21/09/2007,09:18:00,40195,40240,40195,40230,93
21/09/2007,09:20:00,40240,40290,40235,40285,141
21/09/2007,09:22:00,40285,40285,40250,40250,84
21/09/2007,09:24:00,40250,40265,40245,40250,56
21/09/2007,09:26:00,40255,40260,40235,40250,77
21/09/2007,09:28:00,40245,40275,40245,40275,58
21/09/2007,09:30:00,40275,40340,40275,40340,202
21/09/2007,09:32:00,40345,40350,40320,40340,118
21/09/2007,09:34:00,40340,40350,40330,40330,127
21/09/2007,09:36:00,40325,40330,40290,40305,111
21/09/2007,09:38:00,40300,40305,40290,40290,36
21/09/2007,09:40:00,40300,40325,40300,40310,55
21/09/2007,09:42:00,40315,40320,40275,40280,88
21/09/2007,09:44:00,40275,40280,40230,40230,145
21/09/2007,09:46:00,40230,40240,40215,40240,90
21/09/2007,09:48:00,40240,40245,40230,40245,31
21/09/2007,09:50:00,40250,40275,40250,40270,81
21/09/2007,09:52:00,40260,40260,40245,40250,29
21/09/2007,09:54:00,40250,40250,40235,40235,17
21/09/2007,09:56:00,40235,40245,40230,40245,45
21/09/2007,09:58:00,40250,40270,40250,40260,57
21/09/2007,10:00:00,40255,40255,40240,40250,32
21/09/2007,10:02:00,40240,40260,40235,40260,35
21/09/2007,10:04:00,40255,40260,40245,40245,8
21/09/2007,10:06:00,40250,40250,40205,40205,71
21/09/2007,10:08:00,40200,40205,40185,40190,79
21/09/2007,10:10:00,40195,40215,40190,40215,46
21/09/2007,10:12:00,40210,40220,40200,40210,33
21/09/2007,10:14:00,40205,40205,40190,40205,41
21/09/2007,10:16:00,40195,40200,40185,40195,39
21/09/2007,10:18:00,40190,40230,40180,40185,112
21/09/2007,10:20:00,40180,40190,40175,40190,38
21/09/2007,10:22:00,40190,40215,40190,40210,52
21/09/2007,10:24:00,40210,40285,40210,40270,128
21/09/2007,10:26:00,40265,40265,40210,40215,98
21/09/2007,10:28:00,40215,40255,40215,40225,67
21/09/2007,10:30:00,40225,40250,40225,40245,31
21/09/2007,10:32:00,40245,40245,40205,40215,36
21/09/2007,10:34:00,40215,40220,40200,40210,23
21/09/2007,10:36:00,40205,40230,40200,40225,42
21/09/2007,10:38:00,40225,40225,40200,40200,36
21/09/2007,10:40:00,40200,40210,40200,40205,20
21/09/2007,10:42:00,40210,40225,40210,40220,33
21/09/2007,10:44:00,40225,40245,40225,40245,33
21/09/2007,10:46:00,40245,40255,40200,40205,90
21/09/2007,10:48:00,40210,40220,40205,40215,22
21/09/2007,10:50:00,40225,40225,40200,40210,26
21/09/2007,10:52:00,40215,40230,40210,40210,29
21/09/2007,10:54:00,40210,40210,40180,40205,62
21/09/2007,10:56:00,40205,40245,40205,40225,169
21/09/2007,10:58:00,40225,40245,40225,40240,27
21/09/2007,11:00:00,40245,40280,40245,40280,136
21/09/2007,11:02:00,40275,40285,40265,40280,58
21/09/2007,11:04:00,40280,40295,40270,40275,36
21/09/2007,11:06:00,40270,40275,40260,40265,14
21/09/2007,11:08:00,40265,40275,40255,40265,53
21/09/2007,11:10:00,40265,40285,40265,40275,57
21/09/2007,11:12:00,40275,40285,40250,40270,79
21/09/2007,11:14:00,40270,40280,40265,40270,25
21/09/2007,11:16:00,40270,40280,40260,40265,19
21/09/2007,11:18:00,40270,40270,40265,40265,17
21/09/2007,11:20:00,40260,40280,40260,40270,23
21/09/2007,11:22:00,40270,40280,40265,40270,14
21/09/2007,11:24:00,40270,40285,40270,40285,13
21/09/2007,11:26:00,40285,40310,40285,40305,79
21/09/2007,11:28:00,40300,40300,40270,40285,72
21/09/2007,11:30:00,40275,40295,40275,40290,27
21/09/2007,11:32:00,40285,40285,40275,40280,8
21/09/2007,11:34:00,40275,40290,40275,40285,27
21/09/2007,11:36:00,40290,40290,40255,40255,29
21/09/2007,11:38:00,40255,40260,40250,40260,16
21/09/2007,11:40:00,40260,40265,40250,40260,30
21/09/2007,11:42:00,40260,40270,40260,40260,25
21/09/2007,11:44:00,40265,40265,40250,40250,11
21/09/2007,11:46:00,40260,40260,40225,40240,68
21/09/2007,11:48:00,40230,40245,40215,40215,37
21/09/2007,11:50:00,40220,40235,40205,40235,48
21/09/2007,11:52:00,40230,40250,40230,40250,18
21/09/2007,11:54:00,40245,40245,40220,40220,35
21/09/2007,11:56:00,40220,40235,40215,40230,34
21/09/2007,11:58:00,40240,40255,40240,40240,52
21/09/2007,12:00:00,40240,40240,40205,40205,35
21/09/2007,12:02:00,40210,40215,40170,40170,91
21/09/2007,12:04:00,40165,40190,40160,40180,73
21/09/2007,12:06:00,40185,40195,40160,40160,52
21/09/2007,12:08:00,40160,40170,40160,40160,31
21/09/2007,12:10:00,40160,40185,40160,40165,30
21/09/2007,12:12:00,40160,40160,40140,40140,40
21/09/2007,12:14:00,40135,40155,40130,40145,67
21/09/2007,12:16:00,40150,40165,40150,40150,34
21/09/2007,12:18:00,40140,40140,40120,40135,60
21/09/2007,12:20:00,40140,40145,40130,40145,16
21/09/2007,12:22:00,40150,40165,40145,40150,24
21/09/2007,12:24:00,40145,40190,40135,40190,85
21/09/2007,12:26:00,40185,40185,40155,40160,23
21/09/2007,12:28:00,40155,40160,40155,40160,7
21/09/2007,12:30:00,40165,40185,40150,40160,42
21/09/2007,12:32:00,40160,40165,40155,40165,15
21/09/2007,12:34:00,40170,40175,40165,40165,3
21/09/2007,12:36:00,40165,40175,40165,40175,10
21/09/2007,12:38:00,40170,40175,40170,40175,15
21/09/2007,12:40:00,40180,40180,40180,40180,1
21/09/2007,12:42:00,40185,40225,40185,40220,41
21/09/2007,12:44:00,40225,40225,40215,40215,26
21/09/2007,12:46:00,40210,40210,40190,40200,37
21/09/2007,12:48:00,40190,40200,40190,40200,6
21/09/2007,12:50:00,40210,40215,40210,40215,5
21/09/2007,12:52:00,40205,40205,40190,40190,22
21/09/2007,12:54:00,40190,40200,40180,40195,42
21/09/2007,12:56:00,40185,40185,40185,40185,4
21/09/2007,12:58:00,40185,40185,40175,40175,14
21/09/2007,13:00:00,40170,40215,40165,40210,65
21/09/2007,13:02:00,40215,40240,40205,40220,69
21/09/2007,13:04:00,40230,40255,40220,40230,66
21/09/2007,13:06:00,40235,40250,40220,40230,51
21/09/2007,13:08:00,40225,40255,40225,40235,83
21/09/2007,13:10:00,40230,40245,40225,40225,23
21/09/2007,13:12:00,40235,40235,40215,40225,29
21/09/2007,13:14:00,40230,40240,40220,40235,38
21/09/2007,13:16:00,40235,40240,40235,40235,15
21/09/2007,13:18:00,40235,40235,40220,40225,13
21/09/2007,13:20:00,40230,40230,40215,40215,36
21/09/2007,13:22:00,40215,40225,40215,40225,6
21/09/2007,13:24:00,40230,40245,40225,40240,37
21/09/2007,13:26:00,40250,40250,40225,40235,28
21/09/2007,13:28:00,40230,40230,40220,40225,6
21/09/2007,13:30:00,40220,40220,40200,40210,16
21/09/2007,13:32:00,40205,40210,40195,40205,17
21/09/2007,13:34:00,40205,40215,40205,40215,4
21/09/2007,13:36:00,40215,40220,40215,40215,4
21/09/2007,13:38:00,40210,40210,40200,40200,7
21/09/2007,13:40:00,40200,40200,40190,40190,18
21/09/2007,13:42:00,40185,40185,40180,40180,8
21/09/2007,13:44:00,40185,40185,40175,40185,12
21/09/2007,13:46:00,40185,40190,40185,40185,6
21/09/2007,13:48:00,40185,40210,40180,40200,31
21/09/2007,13:50:00,40205,40205,40195,40200,4
21/09/2007,13:52:00,40205,40210,40180,40185,24
21/09/2007,13:54:00,40190,40195,40190,40195,2
21/09/2007,13:56:00,40195,40205,40190,40205,6
21/09/2007,13:58:00,40205,40210,40185,40200,19
21/09/2007,14:00:00,40205,40205,40190,40190,7
21/09/2007,14:02:00,40190,40190,40190,40190,1
21/09/2007,14:04:00,40185,40185,40170,40170,16
21/09/2007,14:06:00,40175,40180,40175,40175,9
21/09/2007,14:08:00,40180,40180,40170,40175,13
21/09/2007,14:10:00,40180,40185,40180,40180,9
21/09/2007,14:12:00,40175,40175,40160,40170,8
21/09/2007,14:14:00,40170,40170,40170,40170,1
21/09/2007,14:16:00,40165,40170,40165,40170,4
21/09/2007,14:18:00,40165,40170,40165,40170,5
21/09/2007,14:20:00,40175,40195,40170,40175,33
21/09/2007,14:22:00,40170,40170,40150,40170,63
21/09/2007,14:24:00,40165,40165,40165,40165,21
21/09/2007,14:26:00,40170,40175,40165,40170,17
21/09/2007,14:28:00,40170,40195,40170,40195,22
21/09/2007,14:30:00,40185,40195,40165,40190,47
21/09/2007,14:32:00,40195,40210,40190,40210,32
21/09/2007,14:34:00,40210,40220,40205,40215,21
21/09/2007,14:36:00,40210,40230,40205,40210,29
21/09/2007,14:38:00,40210,40210,40210,40210,4
21/09/2007,14:40:00,40210,40210,40205,40205,10
21/09/2007,14:42:00,40205,40205,40200,40200,14
21/09/2007,14:44:00,40200,40210,40200,40210,11
21/09/2007,14:46:00,40210,40215,40200,40200,11
21/09/2007,14:48:00,40200,40215,40200,40210,8
21/09/2007,14:50:00,40215,40220,40215,40220,10
21/09/2007,14:52:00,40215,40235,40215,40230,12
21/09/2007,14:54:00,40230,40235,40230,40235,7
21/09/2007,14:56:00,40240,40255,40240,40250,32
21/09/2007,14:58:00,40250,40250,40230,40245,54
21/09/2007,15:00:00,40240,40240,40225,40235,12
21/09/2007,15:02:00,40235,40245,40235,40235,9
21/09/2007,15:04:00,40230,40235,40220,40220,30
21/09/2007,15:06:00,40225,40225,40220,40220,6
21/09/2007,15:08:00,40220,40220,40185,40190,54
21/09/2007,15:10:00,40190,40195,40180,40180,15
21/09/2007,15:12:00,40185,40190,40170,40180,36
21/09/2007,15:14:00,40185,40190,40170,40185,28
21/09/2007,15:16:00,40185,40185,40175,40180,11
21/09/2007,15:18:00,40180,40190,40180,40190,9
21/09/2007,15:20:00,40190,40195,40160,40170,41
21/09/2007,15:22:00,40170,40175,40165,40175,11
21/09/2007,15:24:00,40180,40190,40165,40170,35
21/09/2007,15:26:00,40180,40180,40175,40180,11
21/09/2007,15:28:00,40175,40175,40135,40145,43
21/09/2007,15:30:00,40135,40170,40135,40160,58
21/09/2007,15:32:00,40165,40165,40135,40140,45
21/09/2007,15:34:00,40145,40150,40135,40140,48
21/09/2007,15:36:00,40140,40150,40120,40150,134
21/09/2007,15:38:00,40160,40170,40155,40155,36
21/09/2007,15:40:00,40160,40160,40140,40145,67
21/09/2007,15:42:00,40145,40145,40130,40140,23
21/09/2007,15:44:00,40130,40155,40130,40150,36
21/09/2007,15:46:00,40160,40165,40125,40130,44
21/09/2007,15:48:00,40130,40135,40105,40125,64
21/09/2007,15:50:00,40125,40145,40120,40125,184
21/09/2007,15:52:00,40125,40140,40125,40125,44
21/09/2007,15:54:00,40125,40170,40125,40150,56
21/09/2007,15:56:00,40150,40150,40135,40135,77
21/09/2007,15:58:00,40140,40140,40125,40125,29
21/09/2007,16:00:00,40125,40140,40125,40135,30
21/09/2007,16:02:00,40135,40150,40130,40140,50
21/09/2007,16:04:00,40145,40150,40125,40135,42
21/09/2007,16:06:00,40140,40160,40140,40145,55
21/09/2007,16:08:00,40150,40150,40140,40145,42
21/09/2007,16:10:00,40150,40150,40130,40135,35
21/09/2007,16:12:00,40135,40155,40130,40155,12
21/09/2007,16:14:00,40155,40155,40140,40155,31
21/09/2007,16:16:00,40155,40160,40150,40155,19
21/09/2007,16:18:00,40155,40155,40150,40150,8
21/09/2007,16:20:00,40150,40160,40135,40155,50
21/09/2007,16:22:00,40155,40185,40155,40170,42
21/09/2007,16:24:00,40170,40175,40165,40175,30
21/09/2007,16:26:00,40180,40185,40165,40165,49
21/09/2007,16:28:00,40160,40165,40150,40155,34
21/09/2007,16:30:00,40155,40170,40155,40170,23
21/09/2007,16:32:00,40165,40165,40145,40145,21
21/09/2007,16:34:00,40150,40150,40115,40130,72
21/09/2007,16:36:00,40125,40135,40120,40130,30
21/09/2007,16:38:00,40135,40150,40135,40150,22
21/09/2007,16:40:00,40145,40150,40140,40150,14
21/09/2007,16:42:00,40145,40170,40140,40165,27
21/09/2007,16:44:00,40170,40175,40150,40165,35
21/09/2007,16:46:00,40165,40170,40155,40155,19
21/09/2007,16:48:00,40155,40165,40155,40160,16
21/09/2007,16:50:00,40165,40175,40160,40175,15
21/09/2007,16:52:00,40170,40180,40165,40180,31
21/09/2007,16:54:00,40175,40185,40175,40180,31
21/09/2007,16:56:00,40185,40195,40175,40175,53
21/09/2007,16:58:00,40180,40185,40175,40185,16
21/09/2007,17:00:00,40180,40210,40180,40195,78
21/09/2007,17:02:00,40190,40195,40185,40195,41
21/09/2007,17:04:00,40180,40220,40180,40210,61
21/09/2007,17:06:00,40215,40225,40205,40225,49
21/09/2007,17:08:00,40230,40255,40230,40255,103
21/09/2007,17:10:00,40255,40255,40240,40245,49
21/09/2007,17:12:00,40240,40245,40230,40240,73
21/09/2007,17:14:00,40240,40245,40235,40235,56
21/09/2007,17:16:00,40235,40235,40220,40220,63
21/09/2007,17:18:00,40220,40225,40205,40205,54
21/09/2007,17:20:00,40210,40225,40205,40215,50
21/09/2007,17:22:00,40215,40230,40215,40230,17
21/09/2007,17:24:00,40230,40235,40205,40215,96
21/09/2007,17:26:00,40210,40210,40145,40145,198
21/09/2007,17:28:00,40150,40165,40145,40160,166
21/09/2007,17:30:00,40150,40195,40150,40190,111
21/09/2007,17:32:00,40185,40185,40175,40180,40
21/09/2007,17:34:00,40180,40180,40140,40140,88
21/09/2007,17:36:00,40145,40160,40140,40145,42
21/09/2007,17:38:00,40140,40150,40135,40150,43
24/09/2007,09:00:00,40090,40090,40020,40045,161
24/09/2007,09:02:00,40050,40120,40045,40105,171
24/09/2007,09:04:00,40105,40140,40100,40120,99
24/09/2007,09:06:00,40120,40130,40110,40130,61
24/09/2007,09:08:00,40135,40155,40130,40130,80
24/09/2007,09:10:00,40130,40140,40125,40125,55
24/09/2007,09:12:00,40125,40130,40070,40075,113
24/09/2007,09:14:00,40070,40085,40070,40085,33
24/09/2007,09:16:00,40085,40100,40080,40095,40
24/09/2007,09:18:00,40090,40095,40070,40085,113
24/09/2007,09:20:00,40090,40090,40070,40075,35
24/09/2007,09:22:00,40070,40070,40040,40055,93
24/09/2007,09:24:00,40060,40065,40050,40065,64
24/09/2007,09:26:00,40065,40100,40060,40100,60
24/09/2007,09:28:00,40105,40115,40100,40100,29
24/09/2007,09:30:00,40110,40150,40090,40130,129
24/09/2007,09:32:00,40135,40135,40105,40105,78
24/09/2007,09:34:00,40110,40110,40080,40085,97
24/09/2007,09:36:00,40085,40090,40080,40085,41
24/09/2007,09:38:00,40090,40095,40085,40090,35
24/09/2007,09:40:00,40095,40095,40085,40090,39
24/09/2007,09:42:00,40095,40145,40095,40135,77
24/09/2007,09:44:00,40130,40135,40115,40115,38
24/09/2007,09:46:00,40110,40140,40110,40125,36
24/09/2007,09:48:00,40120,40130,40120,40125,10
24/09/2007,09:50:00,40125,40125,40120,40125,11
24/09/2007,09:52:00,40130,40135,40120,40130,30
24/09/2007,09:54:00,40130,40130,40120,40125,34
24/09/2007,09:56:00,40130,40130,40120,40130,13
24/09/2007,09:58:00,40125,40125,40105,40115,58
24/09/2007,10:00:00,40120,40135,40100,40105,77
24/09/2007,10:02:00,40105,40135,40105,40130,42
24/09/2007,10:04:00,40130,40130,40125,40130,27
24/09/2007,10:06:00,40125,40130,40125,40125,26
24/09/2007,10:08:00,40120,40130,40120,40130,15
24/09/2007,10:10:00,40130,40130,40115,40120,31
24/09/2007,10:12:00,40120,40130,40115,40115,30
24/09/2007,10:14:00,40115,40120,40115,40120,15
24/09/2007,10:16:00,40120,40125,40120,40125,21
24/09/2007,10:18:00,40125,40130,40125,40130,12
24/09/2007,10:20:00,40120,40120,40105,40115,42
24/09/2007,10:22:00,40110,40120,40110,40115,20
24/09/2007,10:24:00,40120,40135,40120,40135,29
24/09/2007,10:26:00,40130,40155,40125,40155,99
24/09/2007,10:28:00,40160,40190,40160,40175,149
24/09/2007,10:30:00,40185,40190,40170,40170,39
24/09/2007,10:32:00,40170,40175,40170,40175,25
24/09/2007,10:34:00,40175,40180,40170,40180,23
24/09/2007,10:36:00,40180,40180,40175,40175,10
24/09/2007,10:38:00,40170,40190,40170,40185,56
24/09/2007,10:40:00,40195,40210,40190,40200,67
24/09/2007,10:42:00,40200,40210,40190,40205,56
24/09/2007,10:44:00,40210,40210,40205,40205,18
24/09/2007,10:46:00,40205,40230,40200,40230,87
24/09/2007,10:48:00,40230,40235,40205,40220,58
24/09/2007,10:50:00,40220,40230,40215,40230,28
24/09/2007,10:52:00,40225,40230,40220,40225,18
24/09/2007,10:54:00,40230,40255,40225,40250,90
24/09/2007,10:56:00,40250,40275,40245,40275,100
24/09/2007,10:58:00,40275,40285,40270,40285,57
24/09/2007,11:00:00,40280,40290,40270,40285,66
24/09/2007,11:02:00,40290,40290,40270,40270,70
24/09/2007,11:04:00,40270,40270,40255,40255,68
24/09/2007,11:06:00,40255,40280,40255,40270,42
24/09/2007,11:08:00,40270,40270,40240,40245,94
24/09/2007,11:10:00,40245,40260,40245,40250,25
24/09/2007,11:12:00,40255,40260,40250,40255,13
24/09/2007,11:14:00,40255,40255,40230,40230,62
24/09/2007,11:16:00,40225,40235,40220,40230,39
24/09/2007,11:18:00,40235,40255,40235,40245,37
24/09/2007,11:20:00,40245,40260,40240,40255,51
24/09/2007,11:22:00,40260,40275,40260,40265,45
24/09/2007,11:24:00,40270,40290,40270,40280,36
24/09/2007,11:26:00,40285,40285,40275,40280,30
24/09/2007,11:28:00,40280,40290,40275,40280,29
24/09/2007,11:30:00,40280,40320,40280,40320,129
24/09/2007,11:32:00,40320,40325,40315,40325,97
24/09/2007,11:34:00,40325,40325,40300,40305,67
24/09/2007,11:36:00,40300,40315,40290,40305,54
24/09/2007,11:38:00,40305,40310,40300,40310,19
24/09/2007,11:40:00,40310,40325,40310,40320,63
24/09/2007,11:42:00,40315,40320,40315,40315,18
24/09/2007,11:44:00,40315,40315,40295,40300,56
24/09/2007,11:46:00,40300,40300,40280,40285,81
24/09/2007,11:48:00,40285,40310,40285,40305,56
24/09/2007,11:50:00,40295,40305,40295,40300,8
24/09/2007,11:52:00,40300,40315,40300,40315,27
24/09/2007,11:54:00,40310,40335,40310,40330,62
24/09/2007,11:56:00,40330,40330,40320,40325,31
24/09/2007,11:58:00,40320,40325,40315,40325,37
24/09/2007,12:00:00,40320,40345,40320,40340,49
24/09/2007,12:02:00,40335,40340,40330,40335,41
24/09/2007,12:04:00,40340,40345,40335,40335,31
24/09/2007,12:06:00,40330,40335,40330,40335,27
24/09/2007,12:08:00,40335,40335,40320,40320,16
24/09/2007,12:10:00,40320,40320,40310,40315,19
24/09/2007,12:12:00,40315,40315,40310,40315,20
24/09/2007,12:14:00,40315,40315,40315,40315,10
24/09/2007,12:16:00,40315,40320,40310,40315,32
24/09/2007,12:18:00,40315,40325,40315,40325,22
24/09/2007,12:20:00,40325,40360,40320,40345,118
24/09/2007,12:22:00,40345,40350,40310,40330,100
24/09/2007,12:24:00,40325,40325,40305,40315,20
24/09/2007,12:26:00,40320,40335,40320,40325,28
24/09/2007,12:28:00,40330,40340,40330,40340,5
24/09/2007,12:30:00,40345,40350,40335,40335,13
24/09/2007,12:34:00,40330,40330,40320,40325,29
24/09/2007,12:36:00,40325,40325,40320,40320,5
24/09/2007,12:38:00,40315,40320,40310,40315,23
24/09/2007,12:40:00,40315,40320,40310,40320,9
24/09/2007,12:42:00,40325,40325,40320,40320,5
24/09/2007,12:44:00,40320,40320,40315,40320,12
24/09/2007,12:46:00,40320,40325,40320,40320,30
24/09/2007,12:48:00,40325,40325,40320,40320,3
24/09/2007,12:50:00,40325,40330,40320,40330,9
24/09/2007,12:52:00,40330,40335,40330,40335,7
24/09/2007,12:54:00,40340,40350,40335,40350,22
24/09/2007,12:56:00,40350,40350,40340,40345,10
24/09/2007,12:58:00,40340,40345,40340,40340,6
24/09/2007,13:00:00,40340,40340,40340,40340,18
24/09/2007,13:02:00,40340,40340,40335,40335,8
24/09/2007,13:04:00,40335,40335,40335,40335,3
24/09/2007,13:06:00,40335,40345,40335,40345,7
24/09/2007,13:08:00,40345,40370,40345,40360,86
24/09/2007,13:10:00,40355,40360,40340,40340,41
24/09/2007,13:12:00,40340,40345,40330,40335,13
24/09/2007,13:14:00,40340,40350,40315,40315,65
24/09/2007,13:16:00,40315,40320,40315,40320,31
24/09/2007,13:18:00,40320,40340,40320,40320,27
24/09/2007,13:20:00,40330,40330,40330,40330,1
24/09/2007,13:22:00,40330,40330,40325,40325,3
24/09/2007,13:24:00,40320,40330,40315,40315,23
24/09/2007,13:26:00,40325,40330,40320,40330,13
24/09/2007,13:28:00,40325,40330,40320,40320,9
24/09/2007,13:30:00,40320,40320,40320,40320,1
24/09/2007,13:32:00,40320,40325,40315,40325,29
24/09/2007,13:34:00,40325,40325,40315,40315,13
24/09/2007,13:36:00,40320,40325,40320,40325,5
24/09/2007,13:38:00,40325,40330,40320,40325,18
24/09/2007,13:40:00,40320,40320,40320,40320,4
24/09/2007,13:42:00,40320,40320,40320,40320,8
24/09/2007,13:44:00,40325,40325,40325,40325,4
24/09/2007,13:46:00,40330,40335,40325,40335,19
24/09/2007,13:48:00,40335,40340,40335,40340,26
24/09/2007,13:50:00,40345,40350,40335,40335,31
24/09/2007,13:52:00,40330,40340,40330,40340,9
24/09/2007,13:54:00,40345,40350,40335,40350,17
24/09/2007,13:56:00,40350,40380,40350,40375,52
24/09/2007,13:58:00,40375,40375,40365,40365,27
24/09/2007,14:00:00,40365,40375,40365,40365,13
24/09/2007,14:02:00,40360,40370,40360,40370,14
24/09/2007,14:06:00,40370,40370,40360,40370,9
24/09/2007,14:08:00,40370,40370,40365,40370,6
24/09/2007,14:10:00,40370,40370,40370,40370,2
24/09/2007,14:12:00,40360,40360,40345,40350,24
24/09/2007,14:14:00,40350,40360,40350,40360,23
24/09/2007,14:16:00,40360,40370,40355,40370,9
24/09/2007,14:18:00,40370,40370,40350,40355,14
24/09/2007,14:20:00,40360,40370,40355,40355,36
24/09/2007,14:22:00,40350,40360,40350,40360,7
24/09/2007,14:24:00,40360,40360,40350,40360,19
24/09/2007,14:26:00,40360,40360,40350,40355,24
24/09/2007,14:28:00,40355,40360,40350,40350,19
24/09/2007,14:30:00,40345,40350,40340,40350,37
24/09/2007,14:32:00,40350,40355,40350,40355,22
24/09/2007,14:34:00,40355,40355,40350,40355,10
24/09/2007,14:36:00,40355,40360,40350,40355,18
24/09/2007,14:38:00,40355,40355,40355,40355,4
24/09/2007,14:40:00,40365,40370,40365,40370,5
24/09/2007,14:42:00,40365,40370,40365,40365,11
24/09/2007,14:44:00,40365,40365,40365,40365,2
24/09/2007,14:46:00,40360,40370,40360,40370,9
24/09/2007,14:48:00,40360,40360,40355,40355,14
24/09/2007,14:50:00,40355,40360,40355,40360,4
24/09/2007,14:52:00,40365,40365,40350,40355,13
24/09/2007,14:54:00,40350,40360,40345,40360,19
24/09/2007,14:56:00,40350,40350,40345,40350,22
24/09/2007,14:58:00,40350,40350,40330,40330,24
24/09/2007,15:00:00,40330,40350,40320,40330,55
24/09/2007,15:02:00,40325,40340,40325,40335,23
24/09/2007,15:04:00,40335,40335,40320,40320,15
24/09/2007,15:06:00,40320,40320,40315,40320,14
24/09/2007,15:08:00,40320,40325,40320,40325,9
24/09/2007,15:10:00,40325,40330,40325,40330,4
24/09/2007,15:12:00,40325,40325,40320,40325,9
24/09/2007,15:14:00,40320,40325,40315,40320,9
24/09/2007,15:16:00,40320,40320,40310,40310,34
24/09/2007,15:18:00,40315,40320,40310,40315,25
24/09/2007,15:20:00,40320,40320,40315,40315,5
24/09/2007,15:22:00,40315,40325,40315,40320,14
24/09/2007,15:24:00,40320,40320,40320,40320,2
24/09/2007,15:26:00,40325,40335,40325,40335,9
24/09/2007,15:28:00,40335,40335,40330,40330,10
24/09/2007,15:30:00,40325,40330,40320,40325,46
24/09/2007,15:32:00,40330,40370,40330,40350,83
24/09/2007,15:34:00,40355,40355,40335,40340,27
24/09/2007,15:36:00,40340,40340,40310,40325,46
24/09/2007,15:38:00,40330,40330,40290,40290,123
24/09/2007,15:40:00,40290,40290,40270,40280,78
24/09/2007,15:42:00,40280,40290,40270,40285,41
24/09/2007,15:44:00,40290,40310,40240,40245,140
24/09/2007,15:46:00,40250,40280,40245,40275,75
24/09/2007,15:48:00,40280,40295,40270,40270,76
24/09/2007,15:50:00,40270,40275,40255,40255,44
24/09/2007,15:52:00,40250,40260,40240,40245,63
24/09/2007,15:54:00,40240,40240,40210,40215,79
24/09/2007,15:56:00,40215,40225,40200,40205,79
24/09/2007,15:58:00,40205,40220,40200,40220,84
24/09/2007,16:00:00,40215,40225,40205,40225,74
24/09/2007,16:02:00,40225,40240,40225,40235,77
24/09/2007,16:04:00,40240,40245,40225,40230,87
24/09/2007,16:06:00,40225,40225,40200,40200,67
24/09/2007,16:08:00,40195,40195,40180,40190,110
24/09/2007,16:10:00,40185,40205,40185,40195,58
24/09/2007,16:12:00,40190,40195,40170,40195,103
24/09/2007,16:14:00,40190,40205,40180,40205,60
24/09/2007,16:16:00,40205,40225,40205,40225,107
24/09/2007,16:18:00,40220,40225,40200,40215,48
24/09/2007,16:20:00,40215,40225,40210,40225,23
24/09/2007,16:22:00,40225,40270,40225,40265,109
24/09/2007,16:24:00,40265,40295,40265,40285,56
24/09/2007,16:26:00,40285,40310,40275,40305,102
24/09/2007,16:28:00,40305,40335,40295,40335,93
24/09/2007,16:30:00,40330,40330,40300,40305,89
24/09/2007,16:32:00,40300,40305,40280,40290,62
24/09/2007,16:34:00,40295,40315,40295,40305,73
24/09/2007,16:36:00,40305,40305,40275,40275,76
24/09/2007,16:38:00,40270,40285,40270,40275,31
24/09/2007,16:40:00,40275,40280,40260,40265,38
24/09/2007,16:42:00,40265,40295,40265,40290,52
24/09/2007,16:44:00,40285,40290,40280,40280,13
24/09/2007,16:46:00,40285,40295,40270,40270,35
24/09/2007,16:48:00,40270,40270,40255,40265,71
24/09/2007,16:50:00,40265,40275,40260,40260,26
24/09/2007,16:52:00,40260,40260,40240,40240,143
24/09/2007,16:54:00,40240,40260,40240,40260,83
24/09/2007,16:56:00,40255,40260,40250,40250,41
24/09/2007,16:58:00,40255,40280,40250,40280,49
24/09/2007,17:00:00,40280,40280,40245,40245,31
24/09/2007,17:02:00,40245,40255,40240,40255,85
24/09/2007,17:04:00,40260,40260,40240,40250,66
24/09/2007,17:06:00,40245,40250,40240,40250,43
24/09/2007,17:08:00,40250,40250,40235,40245,32
24/09/2007,17:10:00,40240,40250,40230,40240,83
24/09/2007,17:12:00,40245,40255,40245,40245,36
24/09/2007,17:14:00,40245,40250,40230,40230,49
24/09/2007,17:16:00,40230,40255,40230,40255,31
24/09/2007,17:18:00,40260,40265,40245,40245,34
24/09/2007,17:20:00,40255,40275,40255,40270,43
24/09/2007,17:22:00,40270,40275,40250,40260,103
24/09/2007,17:24:00,40265,40265,40240,40240,104
24/09/2007,17:26:00,40240,40245,40200,40210,187
24/09/2007,17:28:00,40210,40225,40200,40200,91
24/09/2007,17:30:00,40210,40230,40210,40225,87
24/09/2007,17:32:00,40230,40240,40225,40230,90
24/09/2007,17:34:00,40235,40235,40225,40230,15
24/09/2007,17:36:00,40230,40230,40220,40220,31
24/09/2007,17:38:00,40220,40225,40210,40215,70
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/09/2007,09:17:00,40215,40225,40195,40200,39
21/09/2007,09:18:00,40195,40220,40195,40220,23
21/09/2007,09:19:00,40215,40240,40215,40230,70
21/09/2007,09:20:00,40240,40270,40235,40265,68
21/09/2007,09:21:00,40270,40290,40270,40285,73
21/09/2007,09:22:00,40285,40285,40275,40275,47
21/09/2007,09:23:00,40275,40275,40250,40250,37
21/09/2007,09:24:00,40250,40265,40245,40245,26
21/09/2007,09:25:00,40250,40260,40245,40250,30
21/09/2007,09:26:00,40255,40260,40235,40245,52
21/09/2007,09:27:00,40250,40255,40245,40250,25
21/09/2007,09:28:00,40245,40255,40245,40250,20
21/09/2007,09:29:00,40245,40275,40245,40275,38
21/09/2007,09:30:00,40275,40295,40275,40295,86
21/09/2007,09:31:00,40295,40340,40295,40340,116
21/09/2007,09:32:00,40345,40350,40320,40330,60
21/09/2007,09:33:00,40330,40350,40320,40340,58
21/09/2007,09:34:00,40340,40350,40330,40335,72
21/09/2007,09:35:00,40335,40340,40330,40330,55
21/09/2007,09:36:00,40325,40330,40300,40300,63
21/09/2007,09:37:00,40300,40305,40290,40305,48
21/09/2007,09:38:00,40300,40300,40295,40295,7
21/09/2007,09:39:00,40295,40305,40290,40290,29
21/09/2007,09:40:00,40300,40320,40300,40310,30
21/09/2007,09:41:00,40320,40325,40305,40310,25
21/09/2007,09:42:00,40315,40320,40280,40290,52
21/09/2007,09:43:00,40285,40285,40275,40280,36
21/09/2007,09:44:00,40275,40280,40230,40245,103
21/09/2007,09:45:00,40240,40245,40230,40230,42
21/09/2007,09:46:00,40230,40230,40215,40230,60
21/09/2007,09:47:00,40225,40240,40215,40240,30
21/09/2007,09:48:00,40240,40240,40240,40240,18
21/09/2007,09:49:00,40235,40245,40230,40245,13
21/09/2007,09:50:00,40250,40275,40250,40270,62
21/09/2007,09:51:00,40265,40275,40265,40270,19
21/09/2007,09:52:00,40260,40260,40250,40250,16
21/09/2007,09:53:00,40250,40255,40245,40250,13
21/09/2007,09:54:00,40250,40250,40235,40250,11
21/09/2007,09:55:00,40250,40250,40235,40235,6
21/09/2007,09:56:00,40235,40240,40230,40240,28
21/09/2007,09:57:00,40235,40245,40235,40245,17
21/09/2007,09:58:00,40250,40270,40250,40260,41
21/09/2007,09:59:00,40260,40265,40255,40260,16
21/09/2007,10:00:00,40255,40255,40240,40245,20
21/09/2007,10:01:00,40240,40250,40240,40250,12
21/09/2007,10:02:00,40240,40260,40235,40250,30
21/09/2007,10:03:00,40250,40260,40250,40260,5
21/09/2007,10:04:00,40255,40260,40255,40260,3
21/09/2007,10:05:00,40250,40250,40245,40245,5
21/09/2007,10:06:00,40250,40250,40240,40240,8
21/09/2007,10:07:00,40235,40235,40205,40205,63
21/09/2007,10:08:00,40200,40205,40195,40195,44
21/09/2007,10:09:00,40195,40200,40185,40190,35
21/09/2007,10:10:00,40195,40200,40190,40190,16
21/09/2007,10:11:00,40190,40215,40190,40215,30
21/09/2007,10:12:00,40210,40215,40200,40210,16
21/09/2007,10:13:00,40205,40220,40205,40210,17
21/09/2007,10:14:00,40205,40205,40190,40205,27
21/09/2007,10:15:00,40200,40205,40200,40205,14
21/09/2007,10:16:00,40195,40200,40185,40190,26
21/09/2007,10:17:00,40190,40200,40190,40195,13
21/09/2007,10:18:00,40190,40230,40190,40225,46
21/09/2007,10:19:00,40225,40225,40180,40185,66
21/09/2007,10:20:00,40180,40185,40175,40185,23
21/09/2007,10:21:00,40185,40190,40185,40190,15
21/09/2007,10:22:00,40190,40210,40190,40200,31
21/09/2007,10:23:00,40205,40215,40200,40210,21
21/09/2007,10:24:00,40210,40265,40210,40260,78
21/09/2007,10:25:00,40260,40285,40260,40270,50
21/09/2007,10:26:00,40265,40265,40235,40245,71
21/09/2007,10:27:00,40240,40240,40210,40215,27
21/09/2007,10:28:00,40215,40255,40215,40235,48
21/09/2007,10:29:00,40235,40235,40220,40225,19
21/09/2007,10:30:00,40225,40250,40225,40250,26
21/09/2007,10:31:00,40240,40245,40240,40245,5
21/09/2007,10:32:00,40245,40245,40225,40225,19
21/09/2007,10:33:00,40220,40220,40205,40215,17
21/09/2007,10:34:00,40215,40220,40215,40215,11
21/09/2007,10:35:00,40210,40210,40200,40210,12
21/09/2007,10:36:00,40205,40210,40200,40210,24
21/09/2007,10:37:00,40220,40230,40220,40225,18
21/09/2007,10:38:00,40225,40225,40210,40210,8
21/09/2007,10:39:00,40210,40215,40200,40200,28
21/09/2007,10:40:00,40200,40205,40200,40200,11
21/09/2007,10:41:00,40205,40210,40205,40205,9
21/09/2007,10:42:00,40210,40225,40210,40225,14
21/09/2007,10:43:00,40225,40225,40220,40220,19
21/09/2007,10:44:00,40225,40240,40225,40240,25
21/09/2007,10:45:00,40235,40245,40235,40245,8
21/09/2007,10:46:00,40245,40255,40230,40235,57
21/09/2007,10:47:00,40230,40230,40200,40205,33
21/09/2007,10:48:00,40210,40210,40205,40210,12
21/09/2007,10:49:00,40205,40220,40205,40215,10
21/09/2007,10:50:00,40225,40225,40210,40220,17
21/09/2007,10:51:00,40215,40215,40200,40210,9
21/09/2007,10:52:00,40215,40230,40210,40230,13
21/09/2007,10:53:00,40220,40220,40210,40210,16
21/09/2007,10:54:00,40210,40210,40180,40185,40
21/09/2007,10:55:00,40185,40205,40180,40205,22
21/09/2007,10:56:00,40205,40245,40205,40240,74
21/09/2007,10:57:00,40240,40245,40215,40225,95
21/09/2007,10:58:00,40225,40245,40225,40245,18
21/09/2007,10:59:00,40245,40245,40235,40240,9
21/09/2007,11:00:00,40245,40265,40245,40265,107
21/09/2007,11:01:00,40255,40280,40255,40280,29
21/09/2007,11:02:00,40275,40285,40265,40275,52
21/09/2007,11:03:00,40280,40285,40280,40280,6
21/09/2007,11:04:00,40280,40295,40280,40285,24
21/09/2007,11:05:00,40280,40280,40270,40275,12
21/09/2007,11:06:00,40270,40275,40270,40270,6
21/09/2007,11:07:00,40265,40270,40260,40265,8
21/09/2007,11:08:00,40265,40265,40255,40260,6
21/09/2007,11:09:00,40260,40275,40260,40265,47
21/09/2007,11:10:00,40265,40285,40265,40270,41
21/09/2007,11:11:00,40275,40280,40270,40275,16
21/09/2007,11:12:00,40275,40285,40265,40265,26
21/09/2007,11:13:00,40265,40270,40250,40270,53
21/09/2007,11:14:00,40270,40280,40265,40280,22
21/09/2007,11:15:00,40275,40275,40270,40270,3
21/09/2007,11:16:00,40270,40280,40270,40275,12
21/09/2007,11:17:00,40275,40275,40260,40265,7
21/09/2007,11:18:00,40270,40270,40265,40270,11
21/09/2007,11:19:00,40270,40270,40265,40265,6
21/09/2007,11:20:00,40260,40265,40260,40265,6
21/09/2007,11:21:00,40270,40280,40265,40270,17
21/09/2007,11:22:00,40270,40280,40270,40280,7
21/09/2007,11:23:00,40280,40280,40265,40270,7
21/09/2007,11:24:00,40270,40275,40270,40270,5
21/09/2007,11:25:00,40275,40285,40275,40285,8
21/09/2007,11:26:00,40285,40300,40285,40300,37
21/09/2007,11:27:00,40295,40310,40290,40305,42
21/09/2007,11:28:00,40300,40300,40280,40285,30
21/09/2007,11:29:00,40285,40285,40270,40285,42
21/09/2007,11:30:00,40275,40285,40275,40280,17
21/09/2007,11:31:00,40290,40295,40290,40290,10
21/09/2007,11:32:00,40285,40285,40285,40285,2
21/09/2007,11:33:00,40285,40285,40275,40280,6
21/09/2007,11:34:00,40275,40285,40275,40280,12
21/09/2007,11:35:00,40280,40290,40280,40285,15
21/09/2007,11:36:00,40290,40290,40275,40275,6
21/09/2007,11:37:00,40270,40270,40255,40255,23
21/09/2007,11:38:00,40255,40260,40250,40255,11
21/09/2007,11:39:00,40250,40260,40250,40260,5
21/09/2007,11:40:00,40260,40265,40250,40255,25
21/09/2007,11:41:00,40260,40260,40260,40260,5
21/09/2007,11:42:00,40260,40270,40260,40270,11
21/09/2007,11:43:00,40265,40270,40260,40260,14
21/09/2007,11:44:00,40265,40265,40265,40265,2
21/09/2007,11:45:00,40255,40255,40250,40250,9
21/09/2007,11:46:00,40260,40260,40250,40250,22
21/09/2007,11:47:00,40250,40250,40225,40240,46
21/09/2007,11:48:00,40230,40245,40230,40245,19
21/09/2007,11:49:00,40235,40235,40215,40215,18
21/09/2007,11:50:00,40220,40220,40205,40220,25
21/09/2007,11:51:00,40220,40235,40220,40235,23
21/09/2007,11:52:00,40230,40245,40230,40240,10
21/09/2007,11:53:00,40250,40250,40250,40250,8
21/09/2007,11:54:00,40245,40245,40220,40225,27
21/09/2007,11:55:00,40220,40225,40220,40220,8
21/09/2007,11:56:00,40220,40235,40215,40235,29
21/09/2007,11:57:00,40230,40230,40230,40230,5
21/09/2007,11:58:00,40240,40255,40240,40255,19
21/09/2007,11:59:00,40250,40255,40240,40240,33
21/09/2007,12:00:00,40240,40240,40210,40210,22
21/09/2007,12:01:00,40205,40225,40205,40205,13
21/09/2007,12:02:00,40210,40215,40190,40195,38
21/09/2007,12:03:00,40195,40195,40170,40170,53
21/09/2007,12:04:00,40165,40180,40160,40175,43
21/09/2007,12:05:00,40180,40190,40180,40180,30
21/09/2007,12:06:00,40185,40195,40180,40180,18
21/09/2007,12:07:00,40185,40185,40160,40160,34
21/09/2007,12:08:00,40160,40170,40160,40160,26
21/09/2007,12:09:00,40160,40165,40160,40160,5
21/09/2007,12:10:00,40160,40180,40160,40180,13
21/09/2007,12:11:00,40185,40185,40165,40165,17
21/09/2007,12:12:00,40160,40160,40140,40155,32
21/09/2007,12:13:00,40155,40155,40140,40140,8
21/09/2007,12:14:00,40135,40150,40135,40150,22
21/09/2007,12:15:00,40150,40155,40130,40145,45
21/09/2007,12:16:00,40150,40165,40150,40160,23
21/09/2007,12:17:00,40160,40165,40150,40150,11
21/09/2007,12:18:00,40140,40140,40135,40140,25
21/09/2007,12:19:00,40140,40140,40120,40135,35
21/09/2007,12:20:00,40140,40140,40130,40140,10
21/09/2007,12:21:00,40140,40145,40140,40145,6
21/09/2007,12:22:00,40150,40160,40150,40150,13
21/09/2007,12:23:00,40155,40165,40145,40150,11
21/09/2007,12:24:00,40145,40150,40135,40150,47
21/09/2007,12:25:00,40155,40190,40155,40190,38
21/09/2007,12:26:00,40185,40185,40170,40180,11
21/09/2007,12:27:00,40175,40175,40155,40160,12
21/09/2007,12:28:00,40155,40160,40155,40160,3
21/09/2007,12:29:00,40160,40160,40160,40160,4
21/09/2007,12:30:00,40165,40185,40150,40180,35
21/09/2007,12:31:00,40180,40180,40160,40160,7
21/09/2007,12:32:00,40160,40160,40155,40160,14
21/09/2007,12:33:00,40165,40165,40165,40165,1
21/09/2007,12:34:00,40170,40170,40170,40170,1
21/09/2007,12:35:00,40175,40175,40165,40165,2
21/09/2007,12:36:00,40165,40170,40165,40170,7
21/09/2007,12:37:00,40175,40175,40175,40175,3
21/09/2007,12:38:00,40170,40170,40170,40170,5
21/09/2007,12:39:00,40170,40175,40170,40175,10
21/09/2007,12:41:00,40180,40180,40180,40180,1
21/09/2007,12:42:00,40185,40215,40185,40210,25
21/09/2007,12:43:00,40210,40225,40210,40220,16
21/09/2007,12:44:00,40225,40225,40220,40220,12
21/09/2007,12:45:00,40220,40225,40215,40215,14
21/09/2007,12:46:00,40210,40210,40195,40195,18
21/09/2007,12:47:00,40195,40200,40190,40200,19
21/09/2007,12:48:00,40190,40200,40190,40200,3
21/09/2007,12:49:00,40200,40200,40200,40200,3
21/09/2007,12:50:00,40210,40210,40210,40210,4
21/09/2007,12:51:00,40215,40215,40215,40215,1
21/09/2007,12:52:00,40205,40205,40200,40200,4
21/09/2007,12:53:00,40190,40190,40190,40190,18
21/09/2007,12:54:00,40190,40200,40190,40190,30
21/09/2007,12:55:00,40185,40195,40180,40195,12
21/09/2007,12:57:00,40185,40185,40185,40185,4
21/09/2007,12:58:00,40185,40185,40180,40180,8
21/09/2007,12:59:00,40180,40180,40175,40175,6
21/09/2007,13:00:00,40170,40210,40165,40200,58
21/09/2007,13:01:00,40200,40215,40200,40210,7
21/09/2007,13:02:00,40215,40230,40205,40205,31
21/09/2007,13:03:00,40210,40240,40210,40220,38
21/09/2007,13:04:00,40230,40240,40220,40240,30
21/09/2007,13:05:00,40240,40255,40225,40230,36
21/09/2007,13:06:00,40235,40240,40230,40240,14
21/09/2007,13:07:00,40245,40250,40220,40230,37
21/09/2007,13:08:00,40225,40250,40225,40245,60
21/09/2007,13:09:00,40250,40255,40235,40235,23
21/09/2007,13:10:00,40230,40245,40225,40225,20
21/09/2007,13:11:00,40230,40230,40225,40225,3
21/09/2007,13:12:00,40235,40235,40220,40225,24
21/09/2007,13:13:00,40215,40225,40215,40225,5
21/09/2007,13:14:00,40230,40235,40220,40225,14
21/09/2007,13:15:00,40230,40240,40225,40235,24
21/09/2007,13:16:00,40235,40240,40235,40240,6
21/09/2007,13:17:00,40240,40240,40235,40235,9
21/09/2007,13:19:00,40235,40235,40220,40225,13
21/09/2007,13:20:00,40230,40230,40215,40230,23
21/09/2007,13:21:00,40230,40230,40215,40215,13
21/09/2007,13:22:00,40215,40215,40215,40215,1
21/09/2007,13:23:00,40225,40225,40220,40225,5
21/09/2007,13:24:00,40230,40235,40225,40225,12
21/09/2007,13:25:00,40225,40245,40225,40240,25
21/09/2007,13:26:00,40250,40250,40225,40230,26
21/09/2007,13:27:00,40230,40235,40230,40235,2
21/09/2007,13:28:00,40230,40230,40225,40225,4
21/09/2007,13:29:00,40220,40225,40220,40225,2
21/09/2007,13:30:00,40220,40220,40210,40210,13
21/09/2007,13:31:00,40200,40210,40200,40210,3
21/09/2007,13:32:00,40205,40210,40200,40205,9
21/09/2007,13:33:00,40205,40210,40195,40205,8
21/09/2007,13:34:00,40205,40215,40205,40215,4
21/09/2007,13:36:00,40215,40220,40215,40220,2
21/09/2007,13:37:00,40215,40215,40215,40215,2
21/09/2007,13:38:00,40210,40210,40210,40210,1
21/09/2007,13:39:00,40210,40210,40200,40200,6
21/09/2007,13:40:00,40200,40200,40195,40195,14
21/09/2007,13:41:00,40195,40195,40190,40190,4
21/09/2007,13:42:00,40185,40185,40185,40185,4
21/09/2007,13:43:00,40185,40185,40180,40180,4
21/09/2007,13:44:00,40185,40185,40175,40180,9
21/09/2007,13:45:00,40180,40185,40175,40185,3
21/09/2007,13:46:00,40185,40190,40185,40190,4
21/09/2007,13:47:00,40190,40190,40185,40185,2
21/09/2007,13:48:00,40185,40195,40180,40195,9
21/09/2007,13:49:00,40195,40210,40195,40200,22
21/09/2007,13:50:00,40205,40205,40195,40195,3
21/09/2007,13:51:00,40200,40200,40200,40200,1
21/09/2007,13:52:00,40205,40210,40185,40185,14
21/09/2007,13:53:00,40185,40190,40180,40185,10
21/09/2007,13:55:00,40190,40195,40190,40195,2
21/09/2007,13:56:00,40195,40195,40190,40190,5
21/09/2007,13:57:00,40205,40205,40205,40205,1
21/09/2007,13:58:00,40205,40210,40205,40210,5
21/09/2007,13:59:00,40210,40210,40185,40200,14
21/09/2007,14:00:00,40205,40205,40195,40195,5
21/09/2007,14:01:00,40190,40190,40190,40190,2
21/09/2007,14:03:00,40190,40190,40190,40190,1
21/09/2007,14:04:00,40185,40185,40175,40185,13
21/09/2007,14:05:00,40185,40185,40170,40170,3
21/09/2007,14:06:00,40175,40175,40175,40175,3
21/09/2007,14:07:00,40180,40180,40175,40175,6
21/09/2007,14:08:00,40180,40180,40170,40170,9
21/09/2007,14:09:00,40175,40180,40175,40175,4
21/09/2007,14:10:00,40180,40185,40180,40185,4
21/09/2007,14:11:00,40180,40185,40180,40180,5
21/09/2007,14:12:00,40175,40175,40170,40170,5
21/09/2007,14:13:00,40165,40170,40160,40170,3
21/09/2007,14:15:00,40170,40170,40170,40170,1
21/09/2007,14:16:00,40165,40165,40165,40165,3
21/09/2007,14:17:00,40170,40170,40170,40170,1
21/09/2007,14:18:00,40165,40165,40165,40165,2
21/09/2007,14:19:00,40170,40170,40170,40170,3
21/09/2007,14:20:00,40175,40190,40175,40180,13
21/09/2007,14:21:00,40180,40195,40170,40175,20
21/09/2007,14:22:00,40170,40170,40150,40160,60
21/09/2007,14:23:00,40165,40170,40165,40170,3
21/09/2007,14:25:00,40165,40165,40165,40165,21
21/09/2007,14:26:00,40170,40170,40165,40165,12
21/09/2007,14:27:00,40175,40175,40165,40170,5
21/09/2007,14:28:00,40170,40180,40170,40180,14
21/09/2007,14:29:00,40180,40195,40175,40195,8
21/09/2007,14:30:00,40185,40185,40165,40180,35
21/09/2007,14:31:00,40180,40195,40180,40190,12
21/09/2007,14:32:00,40195,40210,40190,40195,23
21/09/2007,14:33:00,40195,40210,40195,40210,9
21/09/2007,14:34:00,40210,40220,40205,40210,17
21/09/2007,14:35:00,40210,40215,40210,40215,4
21/09/2007,14:36:00,40210,40230,40210,40220,19
21/09/2007,14:37:00,40220,40225,40205,40210,10
21/09/2007,14:38:00,40210,40210,40210,40210,3
21/09/2007,14:39:00,40210,40210,40210,40210,1
21/09/2007,14:40:00,40210,40210,40205,40205,6
21/09/2007,14:41:00,40210,40210,40205,40205,4
21/09/2007,14:42:00,40205,40205,40200,40205,12
21/09/2007,14:43:00,40200,40200,40200,40200,2
21/09/2007,14:44:00,40200,40205,40200,40205,2
21/09/2007,14:45:00,40200,40210,40200,40210,9
21/09/2007,14:46:00,40210,40210,40210,40210,2
21/09/2007,14:47:00,40210,40215,40200,40200,9
21/09/2007,14:48:00,40200,40215,40200,40215,3
21/09/2007,14:49:00,40215,40215,40210,40210,5
21/09/2007,14:50:00,40215,40220,40215,40215,3
21/09/2007,14:51:00,40215,40220,40215,40220,7
21/09/2007,14:52:00,40215,40235,40215,40225,8
21/09/2007,14:53:00,40225,40230,40225,40230,4
21/09/2007,14:54:00,40230,40230,40230,40230,2
21/09/2007,14:55:00,40230,40235,40230,40235,5
21/09/2007,14:56:00,40240,40250,40240,40245,22
21/09/2007,14:57:00,40250,40255,40250,40250,10
21/09/2007,14:58:00,40250,40250,40230,40230,40
21/09/2007,14:59:00,40235,40245,40230,40245,14
21/09/2007,15:00:00,40240,40240,40225,40225,9
21/09/2007,15:01:00,40235,40240,40235,40235,3
21/09/2007,15:02:00,40235,40240,40235,40240,3
21/09/2007,15:03:00,40245,40245,40235,40235,6
21/09/2007,15:04:00,40230,40235,40230,40230,22
21/09/2007,15:05:00,40230,40230,40220,40220,8
21/09/2007,15:06:00,40225,40225,40225,40225,2
21/09/2007,15:07:00,40220,40220,40220,40220,4
21/09/2007,15:08:00,40220,40220,40210,40210,3
21/09/2007,15:09:00,40200,40200,40185,40190,51
21/09/2007,15:10:00,40190,40195,40190,40190,5
21/09/2007,15:11:00,40185,40185,40180,40180,10
21/09/2007,15:12:00,40185,40190,40185,40190,21
21/09/2007,15:13:00,40190,40190,40170,40180,15
21/09/2007,15:14:00,40185,40185,40170,40170,15
21/09/2007,15:15:00,40170,40190,40170,40185,13
21/09/2007,15:16:00,40185,40185,40175,40185,8
21/09/2007,15:17:00,40185,40185,40180,40180,3
21/09/2007,15:18:00,40180,40185,40180,40185,5
21/09/2007,15:19:00,40190,40190,40190,40190,4
21/09/2007,15:20:00,40190,40195,40190,40195,11
21/09/2007,15:21:00,40190,40190,40160,40170,30
21/09/2007,15:22:00,40170,40175,40165,40170,10
21/09/2007,15:23:00,40175,40175,40175,40175,1
21/09/2007,15:24:00,40180,40180,40175,40180,14
21/09/2007,15:25:00,40185,40190,40165,40170,21
21/09/2007,15:26:00,40180,40180,40175,40175,8
21/09/2007,15:27:00,40180,40180,40180,40180,3
21/09/2007,15:28:00,40175,40175,40150,40150,23
21/09/2007,15:29:00,40150,40160,40135,40145,20
21/09/2007,15:30:00,40135,40150,40135,40150,20
21/09/2007,15:31:00,40155,40170,40155,40160,38
21/09/2007,15:32:00,40165,40165,40135,40135,19
21/09/2007,15:33:00,40140,40150,40135,40140,26
21/09/2007,15:34:00,40145,40150,40140,40140,22
21/09/2007,15:35:00,40145,40145,40135,40140,26
21/09/2007,15:36:00,40140,40140,40120,40130,67
21/09/2007,15:37:00,40135,40150,40135,40150,67
21/09/2007,15:38:00,40160,40165,40160,40160,22
21/09/2007,15:39:00,40160,40170,40155,40155,14
21/09/2007,15:40:00,40160,40160,40150,40155,17
21/09/2007,15:41:00,40150,40150,40140,40145,50
21/09/2007,15:42:00,40145,40145,40130,40130,12
21/09/2007,15:43:00,40135,40140,40135,40140,11
21/09/2007,15:44:00,40130,40145,40130,40140,15
21/09/2007,15:45:00,40140,40155,40140,40150,21
21/09/2007,15:46:00,40160,40165,40150,40155,21
21/09/2007,15:47:00,40145,40145,40125,40130,23
21/09/2007,15:48:00,40130,40135,40105,40115,51
21/09/2007,15:49:00,40115,40130,40115,40125,13
21/09/2007,15:50:00,40125,40145,40125,40140,151
21/09/2007,15:51:00,40135,40140,40120,40125,33
21/09/2007,15:52:00,40125,40140,40125,40135,32
21/09/2007,15:53:00,40135,40135,40125,40125,12
21/09/2007,15:54:00,40125,40155,40125,40155,28
21/09/2007,15:55:00,40155,40170,40150,40150,28
21/09/2007,15:56:00,40150,40150,40145,40150,63
21/09/2007,15:57:00,40145,40150,40135,40135,14
21/09/2007,15:58:00,40140,40140,40130,40135,15
21/09/2007,15:59:00,40130,40130,40125,40125,14
21/09/2007,16:00:00,40125,40135,40125,40130,20
21/09/2007,16:01:00,40130,40140,40130,40135,10
21/09/2007,16:02:00,40135,40145,40135,40140,17
21/09/2007,16:03:00,40140,40150,40130,40140,33
21/09/2007,16:04:00,40145,40145,40125,40145,28
21/09/2007,16:05:00,40150,40150,40130,40135,14
21/09/2007,16:06:00,40140,40160,40140,40155,35
21/09/2007,16:07:00,40155,40160,40140,40145,20
21/09/2007,16:08:00,40150,40150,40140,40145,28
21/09/2007,16:09:00,40145,40150,40140,40145,14
21/09/2007,16:10:00,40150,40150,40140,40140,7
21/09/2007,16:11:00,40140,40140,40130,40135,28
21/09/2007,16:12:00,40135,40135,40130,40135,5
21/09/2007,16:13:00,40140,40155,40140,40155,7
21/09/2007,16:14:00,40155,40155,40140,40140,22
21/09/2007,16:15:00,40145,40155,40145,40155,9
21/09/2007,16:16:00,40155,40155,40150,40150,9
21/09/2007,16:17:00,40155,40160,40155,40155,10
21/09/2007,16:18:00,40155,40155,40150,40155,5
21/09/2007,16:19:00,40150,40150,40150,40150,3
21/09/2007,16:20:00,40150,40155,40135,40135,15
21/09/2007,16:21:00,40145,40160,40145,40155,35
21/09/2007,16:22:00,40155,40165,40155,40165,12
21/09/2007,16:23:00,40165,40185,40165,40170,30
21/09/2007,16:24:00,40170,40170,40165,40165,12
21/09/2007,16:25:00,40165,40175,40165,40175,18
21/09/2007,16:26:00,40180,40185,40180,40180,23
21/09/2007,16:27:00,40180,40185,40165,40165,26
21/09/2007,16:28:00,40160,40165,40150,40150,24
21/09/2007,16:29:00,40155,40165,40155,40155,10
21/09/2007,16:30:00,40155,40160,40155,40160,16
21/09/2007,16:31:00,40165,40170,40165,40170,7
21/09/2007,16:32:00,40165,40165,40155,40155,7
21/09/2007,16:33:00,40155,40155,40145,40145,14
21/09/2007,16:34:00,40150,40150,40125,40135,35
21/09/2007,16:35:00,40135,40135,40115,40130,37
21/09/2007,16:36:00,40125,40135,40125,40130,8
21/09/2007,16:37:00,40130,40135,40120,40130,22
21/09/2007,16:38:00,40135,40140,40135,40140,7
21/09/2007,16:39:00,40145,40150,40140,40150,15
21/09/2007,16:40:00,40145,40145,40140,40140,4
21/09/2007,16:41:00,40150,40150,40145,40150,10
21/09/2007,16:42:00,40145,40155,40140,40155,11
21/09/2007,16:43:00,40155,40170,40155,40165,16
21/09/2007,16:44:00,40170,40175,40160,40160,19
21/09/2007,16:45:00,40155,40165,40150,40165,16
21/09/2007,16:46:00,40165,40170,40160,40160,9
21/09/2007,16:47:00,40165,40165,40155,40155,10
21/09/2007,16:48:00,40155,40165,40155,40160,10
21/09/2007,16:49:00,40160,40165,40160,40160,6
21/09/2007,16:50:00,40165,40170,40160,40160,6
21/09/2007,16:51:00,40170,40175,40170,40175,9
21/09/2007,16:52:00,40170,40170,40165,40170,16
21/09/2007,16:53:00,40170,40180,40170,40180,15
21/09/2007,16:54:00,40175,40175,40175,40175,7
21/09/2007,16:55:00,40175,40185,40175,40180,24
21/09/2007,16:56:00,40185,40195,40180,40185,30
21/09/2007,16:57:00,40190,40190,40175,40175,23
21/09/2007,16:58:00,40180,40180,40175,40180,7
21/09/2007,16:59:00,40180,40185,40180,40185,9
21/09/2007,17:00:00,40180,40190,40180,40190,24
21/09/2007,17:01:00,40195,40210,40190,40195,54
21/09/2007,17:02:00,40190,40190,40185,40190,25
21/09/2007,17:03:00,40190,40195,40190,40195,16
21/09/2007,17:04:00,40180,40205,40180,40195,39
21/09/2007,17:05:00,40200,40220,40200,40210,22
21/09/2007,17:06:00,40215,40215,40205,40210,9
21/09/2007,17:07:00,40210,40225,40205,40225,40
21/09/2007,17:08:00,40230,40240,40230,40230,48
21/09/2007,17:09:00,40230,40255,40230,40255,55
21/09/2007,17:10:00,40255,40255,40250,40250,26
21/09/2007,17:11:00,40255,40255,40240,40245,23
21/09/2007,17:12:00,40240,40245,40230,40230,45
21/09/2007,17:13:00,40230,40245,40230,40240,28
21/09/2007,17:14:00,40240,40245,40240,40245,34
21/09/2007,17:15:00,40240,40240,40235,40235,22
21/09/2007,17:16:00,40235,40235,40220,40225,30
21/09/2007,17:17:00,40225,40230,40220,40220,33
21/09/2007,17:18:00,40220,40225,40210,40215,23
21/09/2007,17:19:00,40215,40215,40205,40205,31
21/09/2007,17:20:00,40210,40225,40205,40215,45
21/09/2007,17:21:00,40215,40215,40215,40215,5
21/09/2007,17:22:00,40215,40230,40215,40230,13
21/09/2007,17:23:00,40220,40230,40220,40230,4
21/09/2007,17:24:00,40230,40235,40230,40230,8
21/09/2007,17:25:00,40225,40225,40205,40215,88
21/09/2007,17:26:00,40210,40210,40190,40195,79
21/09/2007,17:27:00,40195,40195,40145,40145,119
21/09/2007,17:28:00,40150,40155,40145,40155,85
21/09/2007,17:29:00,40155,40165,40145,40160,81
21/09/2007,17:30:00,40150,40170,40150,40170,76
21/09/2007,17:31:00,40170,40195,40170,40190,35
21/09/2007,17:32:00,40185,40185,40175,40180,24
21/09/2007,17:33:00,40185,40185,40175,40180,16
21/09/2007,17:34:00,40180,40180,40150,40150,49
21/09/2007,17:35:00,40160,40160,40140,40140,39
21/09/2007,17:36:00,40145,40155,40140,40155,25
21/09/2007,17:37:00,40160,40160,40140,40145,17
21/09/2007,17:38:00,40140,40150,40135,40145,13
21/09/2007,17:39:00,40150,40150,40140,40150,30
24/09/2007,09:00:00,40090,40090,40020,40065,105
24/09/2007,09:01:00,40080,40080,40040,40045,56
24/09/2007,09:02:00,40050,40080,40045,40080,71
24/09/2007,09:03:00,40080,40120,40080,40105,100
24/09/2007,09:04:00,40105,40105,40100,40105,16
24/09/2007,09:05:00,40110,40140,40100,40120,83
24/09/2007,09:06:00,40120,40125,40110,40115,28
24/09/2007,09:07:00,40115,40130,40110,40130,33
24/09/2007,09:08:00,40135,40155,40135,40140,56
24/09/2007,09:09:00,40140,40140,40130,40130,24
24/09/2007,09:10:00,40130,40140,40130,40130,28
24/09/2007,09:11:00,40130,40130,40125,40125,27
24/09/2007,09:12:00,40125,40130,40105,40105,27
24/09/2007,09:13:00,40100,40100,40070,40075,86
24/09/2007,09:14:00,40070,40085,40070,40080,21
24/09/2007,09:15:00,40075,40085,40075,40085,12
24/09/2007,09:16:00,40085,40100,40080,40100,17
24/09/2007,09:17:00,40095,40095,40085,40095,23
24/09/2007,09:18:00,40090,40090,40070,40090,73
24/09/2007,09:19:00,40090,40095,40080,40085,40
24/09/2007,09:20:00,40090,40090,40080,40085,12
24/09/2007,09:21:00,40085,40085,40070,40075,23
24/09/2007,09:22:00,40070,40070,40055,40060,34
24/09/2007,09:23:00,40055,40055,40040,40055,59
24/09/2007,09:24:00,40060,40065,40050,40060,42
24/09/2007,09:25:00,40060,40065,40055,40065,22
24/09/2007,09:26:00,40065,40100,40060,40090,43
24/09/2007,09:27:00,40090,40100,40090,40100,17
24/09/2007,09:28:00,40105,40115,40105,40115,17
24/09/2007,09:29:00,40115,40115,40100,40100,12
24/09/2007,09:30:00,40110,40115,40090,40100,42
24/09/2007,09:31:00,40100,40150,40095,40130,87
24/09/2007,09:32:00,40135,40135,40110,40115,46
24/09/2007,09:33:00,40115,40115,40105,40105,32
24/09/2007,09:34:00,40110,40110,40090,40090,64
24/09/2007,09:35:00,40085,40095,40080,40085,33
24/09/2007,09:36:00,40085,40090,40080,40085,25
24/09/2007,09:37:00,40085,40090,40085,40085,16
24/09/2007,09:38:00,40090,40090,40085,40085,17
24/09/2007,09:39:00,40085,40095,40085,40090,18
24/09/2007,09:40:00,40095,40095,40085,40090,30
24/09/2007,09:41:00,40085,40090,40085,40090,9
24/09/2007,09:42:00,40095,40130,40095,40130,46
24/09/2007,09:43:00,40135,40145,40130,40135,31
24/09/2007,09:44:00,40130,40135,40120,40130,16
24/09/2007,09:45:00,40130,40130,40115,40115,22
24/09/2007,09:46:00,40110,40130,40110,40130,16
24/09/2007,09:47:00,40135,40140,40120,40125,20
24/09/2007,09:48:00,40120,40120,40120,40120,4
24/09/2007,09:49:00,40125,40130,40125,40125,6
24/09/2007,09:50:00,40125,40125,40120,40120,7
24/09/2007,09:51:00,40125,40125,40125,40125,4
24/09/2007,09:52:00,40130,40135,40120,40125,24
24/09/2007,09:53:00,40125,40130,40125,40130,6
24/09/2007,09:54:00,40130,40130,40120,40130,23
24/09/2007,09:55:00,40130,40130,40125,40125,11
24/09/2007,09:56:00,40130,40130,40120,40125,9
24/09/2007,09:57:00,40130,40130,40120,40130,4
24/09/2007,09:58:00,40125,40125,40125,40125,10
24/09/2007,09:59:00,40120,40125,40105,40115,48
24/09/2007,10:00:00,40120,40135,40120,40120,44
24/09/2007,10:01:00,40115,40120,40100,40105,33
24/09/2007,10:02:00,40105,40130,40105,40130,30
24/09/2007,10:03:00,40130,40135,40125,40130,12
24/09/2007,10:04:00,40130,40130,40125,40125,14
24/09/2007,10:05:00,40130,40130,40130,40130,13
24/09/2007,10:06:00,40125,40130,40125,40130,16
24/09/2007,10:07:00,40130,40130,40125,40125,10
24/09/2007,10:08:00,40120,40125,40120,40125,8
24/09/2007,10:09:00,40120,40130,40120,40130,7
24/09/2007,10:10:00,40130,40130,40120,40120,18
24/09/2007,10:11:00,40120,40125,40115,40120,13
24/09/2007,10:12:00,40120,40130,40120,40120,19
24/09/2007,10:13:00,40120,40130,40115,40115,11
24/09/2007,10:14:00,40115,40120,40115,40120,6
24/09/2007,10:15:00,40115,40120,40115,40120,9
24/09/2007,10:16:00,40120,40125,40120,40120,15
24/09/2007,10:17:00,40120,40125,40120,40125,6
24/09/2007,10:18:00,40125,40130,40125,40125,8
24/09/2007,10:19:00,40130,40130,40125,40130,4
24/09/2007,10:20:00,40120,40120,40105,40110,41
24/09/2007,10:21:00,40115,40115,40115,40115,1
24/09/2007,10:22:00,40110,40115,40110,40115,9
24/09/2007,10:23:00,40120,40120,40115,40115,11
24/09/2007,10:24:00,40120,40130,40120,40130,21
24/09/2007,10:25:00,40125,40135,40125,40135,8
24/09/2007,10:26:00,40130,40135,40125,40135,28
24/09/2007,10:27:00,40135,40155,40135,40155,71
24/09/2007,10:28:00,40160,40190,40160,40170,127
24/09/2007,10:29:00,40170,40180,40170,40175,22
24/09/2007,10:30:00,40185,40190,40180,40180,23
24/09/2007,10:31:00,40185,40185,40170,40170,16
24/09/2007,10:32:00,40170,40175,40170,40175,8
24/09/2007,10:33:00,40175,40175,40170,40175,17
24/09/2007,10:34:00,40175,40175,40170,40175,13
24/09/2007,10:35:00,40175,40180,40175,40180,10
24/09/2007,10:36:00,40180,40180,40180,40180,7
24/09/2007,10:37:00,40180,40180,40175,40175,3
24/09/2007,10:38:00,40170,40180,40170,40175,18
24/09/2007,10:39:00,40175,40190,40175,40185,38
24/09/2007,10:40:00,40195,40210,40190,40200,45
24/09/2007,10:41:00,40200,40205,40200,40200,22
24/09/2007,10:42:00,40200,40210,40190,40205,44
24/09/2007,10:43:00,40205,40210,40205,40205,12
24/09/2007,10:44:00,40210,40210,40205,40205,7
24/09/2007,10:45:00,40210,40210,40205,40205,11
24/09/2007,10:46:00,40205,40210,40205,40205,11
24/09/2007,10:47:00,40205,40230,40200,40230,76
24/09/2007,10:48:00,40230,40235,40215,40220,35
24/09/2007,10:49:00,40215,40220,40205,40220,23
24/09/2007,10:50:00,40220,40230,40220,40225,17
24/09/2007,10:51:00,40220,40230,40215,40230,11
24/09/2007,10:52:00,40225,40230,40220,40230,6
24/09/2007,10:53:00,40225,40225,40225,40225,12
24/09/2007,10:54:00,40230,40240,40225,40235,26
24/09/2007,10:55:00,40240,40255,40240,40250,64
24/09/2007,10:56:00,40250,40270,40245,40260,72
24/09/2007,10:57:00,40260,40275,40260,40275,28
24/09/2007,10:58:00,40275,40280,40270,40270,28
24/09/2007,10:59:00,40270,40285,40270,40285,29
24/09/2007,11:00:00,40280,40280,40270,40275,25
24/09/2007,11:01:00,40275,40290,40275,40285,41
24/09/2007,11:02:00,40290,40290,40280,40285,16
24/09/2007,11:03:00,40285,40285,40270,40270,54
24/09/2007,11:04:00,40270,40270,40255,40265,43
24/09/2007,11:05:00,40265,40265,40255,40255,25
24/09/2007,11:06:00,40255,40260,40255,40255,8
24/09/2007,11:07:00,40260,40280,40260,40270,34
24/09/2007,11:08:00,40270,40270,40250,40255,36
24/09/2007,11:09:00,40255,40255,40240,40245,58
24/09/2007,11:10:00,40245,40260,40245,40255,20
24/09/2007,11:11:00,40250,40255,40250,40250,5
24/09/2007,11:12:00,40255,40255,40250,40255,5
24/09/2007,11:13:00,40255,40260,40250,40255,8
24/09/2007,11:14:00,40255,40255,40250,40250,18
24/09/2007,11:15:00,40245,40245,40230,40230,44
24/09/2007,11:16:00,40225,40235,40220,40230,36
24/09/2007,11:17:00,40235,40235,40230,40230,3
24/09/2007,11:18:00,40235,40255,40235,40250,22
24/09/2007,11:19:00,40255,40255,40245,40245,15
24/09/2007,11:20:00,40245,40260,40240,40260,37
24/09/2007,11:21:00,40255,40260,40255,40255,14
24/09/2007,11:22:00,40260,40270,40260,40260,32
24/09/2007,11:23:00,40265,40275,40265,40265,13
24/09/2007,11:24:00,40270,40290,40270,40285,29
24/09/2007,11:25:00,40290,40290,40280,40280,7
24/09/2007,11:26:00,40285,40285,40275,40275,24
24/09/2007,11:27:00,40275,40280,40275,40280,6
24/09/2007,11:28:00,40280,40290,40280,40285,17
24/09/2007,11:29:00,40285,40285,40275,40280,12
24/09/2007,11:30:00,40280,40285,40280,40285,11
24/09/2007,11:31:00,40285,40320,40285,40320,118
24/09/2007,11:32:00,40320,40325,40315,40315,57
24/09/2007,11:33:00,40320,40325,40315,40325,40
24/09/2007,11:34:00,40325,40325,40320,40320,23
24/09/2007,11:35:00,40315,40315,40300,40305,44
24/09/2007,11:36:00,40300,40300,40290,40295,28
24/09/2007,11:37:00,40295,40315,40295,40305,26
24/09/2007,11:38:00,40305,40305,40300,40300,4
24/09/2007,11:39:00,40305,40310,40305,40310,15
24/09/2007,11:40:00,40310,40325,40310,40320,37
24/09/2007,11:41:00,40320,40325,40320,40320,26
24/09/2007,11:42:00,40315,40320,40315,40315,13
24/09/2007,11:43:00,40315,40320,40315,40315,5
24/09/2007,11:44:00,40315,40315,40305,40310,38
24/09/2007,11:45:00,40305,40305,40295,40300,18
24/09/2007,11:46:00,40300,40300,40285,40285,27
24/09/2007,11:47:00,40285,40285,40280,40285,54
24/09/2007,11:48:00,40285,40310,40285,40300,44
24/09/2007,11:49:00,40305,40305,40295,40305,12
24/09/2007,11:50:00,40295,40305,40295,40305,3
24/09/2007,11:51:00,40300,40300,40300,40300,5
24/09/2007,11:52:00,40300,40310,40300,40300,14
24/09/2007,11:53:00,40310,40315,40305,40315,13
24/09/2007,11:54:00,40310,40315,40310,40315,20
24/09/2007,11:55:00,40320,40335,40320,40330,42
24/09/2007,11:56:00,40330,40330,40320,40325,18
24/09/2007,11:57:00,40330,40330,40320,40325,13
24/09/2007,11:58:00,40320,40325,40320,40320,28
24/09/2007,11:59:00,40315,40325,40315,40325,9
24/09/2007,12:00:00,40320,40345,40320,40340,33
24/09/2007,12:01:00,40340,40345,40335,40340,16
24/09/2007,12:02:00,40335,40340,40330,40335,25
24/09/2007,12:03:00,40335,40340,40330,40335,16
24/09/2007,12:04:00,40340,40345,40340,40345,19
24/09/2007,12:05:00,40340,40340,40335,40335,12
24/09/2007,12:06:00,40330,40335,40330,40335,9
24/09/2007,12:07:00,40335,40335,40335,40335,18
24/09/2007,12:08:00,40335,40335,40335,40335,8
24/09/2007,12:09:00,40330,40330,40320,40320,8
24/09/2007,12:10:00,40320,40320,40320,40320,5
24/09/2007,12:11:00,40320,40320,40310,40315,14
24/09/2007,12:12:00,40315,40315,40310,40310,12
24/09/2007,12:13:00,40310,40315,40310,40315,8
24/09/2007,12:14:00,40315,40315,40315,40315,6
24/09/2007,12:15:00,40315,40315,40315,40315,4
24/09/2007,12:16:00,40315,40315,40315,40315,1
24/09/2007,12:17:00,40315,40320,40310,40315,31
24/09/2007,12:18:00,40315,40320,40315,40320,2
24/09/2007,12:19:00,40320,40325,40320,40325,20
24/09/2007,12:20:00,40325,40350,40320,40345,57
24/09/2007,12:21:00,40350,40360,40340,40345,61
24/09/2007,12:22:00,40345,40350,40320,40320,67
24/09/2007,12:23:00,40320,40335,40310,40330,33
24/09/2007,12:24:00,40325,40325,40305,40310,15
24/09/2007,12:25:00,40315,40315,40315,40315,5
24/09/2007,12:26:00,40320,40335,40320,40325,24
24/09/2007,12:27:00,40330,40330,40325,40325,4
24/09/2007,12:28:00,40330,40330,40330,40330,2
24/09/2007,12:29:00,40330,40340,40330,40340,3
24/09/2007,12:30:00,40345,40350,40345,40350,5
24/09/2007,12:31:00,40345,40350,40335,40335,8
24/09/2007,12:34:00,40330,40330,40320,40320,19
24/09/2007,12:35:00,40320,40325,40320,40325,10
24/09/2007,12:36:00,40325,40325,40325,40325,1
24/09/2007,12:37:00,40320,40320,40320,40320,4
24/09/2007,12:38:00,40315,40320,40310,40315,20
24/09/2007,12:39:00,40315,40315,40315,40315,3
24/09/2007,12:40:00,40315,40315,40310,40310,3
24/09/2007,12:41:00,40320,40320,40320,40320,6
24/09/2007,12:42:00,40325,40325,40320,40320,4
24/09/2007,12:43:00,40320,40320,40320,40320,1
24/09/2007,12:44:00,40320,40320,40320,40320,2
24/09/2007,12:45:00,40320,40320,40315,40320,10
24/09/2007,12:46:00,40320,40325,40320,40325,12
24/09/2007,12:47:00,40325,40325,40320,40320,18
24/09/2007,12:48:00,40325,40325,40320,40320,3
24/09/2007,12:50:00,40325,40330,40325,40330,5
24/09/2007,12:51:00,40320,40330,40320,40330,4
24/09/2007,12:52:00,40330,40335,40330,40335,4
24/09/2007,12:53:00,40335,40335,40335,40335,3
24/09/2007,12:54:00,40340,40340,40335,40340,10
24/09/2007,12:55:00,40340,40350,40340,40350,12
24/09/2007,12:56:00,40350,40350,40345,40350,3
24/09/2007,12:57:00,40345,40345,40340,40345,7
24/09/2007,12:58:00,40340,40345,40340,40340,6
24/09/2007,13:00:00,40340,40340,40340,40340,6
24/09/2007,13:01:00,40340,40340,40340,40340,12
24/09/2007,13:02:00,40340,40340,40340,40340,1
24/09/2007,13:03:00,40335,40335,40335,40335,7
24/09/2007,13:05:00,40335,40335,40335,40335,3
24/09/2007,13:06:00,40335,40335,40335,40335,1
24/09/2007,13:07:00,40335,40345,40335,40345,6
24/09/2007,13:08:00,40345,40345,40345,40345,2
24/09/2007,13:09:00,40350,40370,40350,40360,84
24/09/2007,13:10:00,40355,40360,40355,40360,6
24/09/2007,13:11:00,40360,40360,40340,40340,35
24/09/2007,13:12:00,40340,40345,40340,40340,7
24/09/2007,13:13:00,40335,40340,40330,40335,6
24/09/2007,13:14:00,40340,40350,40340,40340,16
24/09/2007,13:15:00,40335,40335,40315,40315,49
24/09/2007,13:16:00,40315,40320,40315,40315,29
24/09/2007,13:17:00,40315,40320,40315,40320,2
24/09/2007,13:18:00,40320,40340,40320,40325,20
24/09/2007,13:19:00,40325,40325,40320,40320,7
24/09/2007,13:20:00,40330,40330,40330,40330,1
24/09/2007,13:22:00,40330,40330,40330,40330,1
24/09/2007,13:23:00,40325,40325,40325,40325,2
24/09/2007,13:24:00,40320,40320,40315,40315,6
24/09/2007,13:25:00,40320,40330,40315,40315,17
24/09/2007,13:26:00,40325,40330,40320,40320,8
24/09/2007,13:27:00,40320,40330,40320,40330,5
24/09/2007,13:28:00,40325,40325,40325,40325,4
24/09/2007,13:29:00,40320,40330,40320,40320,5
24/09/2007,13:31:00,40320,40320,40320,40320,1
24/09/2007,13:32:00,40320,40320,40315,40320,12
24/09/2007,13:33:00,40320,40325,40320,40325,17
24/09/2007,13:34:00,40325,40325,40320,40320,5
24/09/2007,13:35:00,40320,40320,40315,40315,8
24/09/2007,13:36:00,40320,40320,40320,40320,1
24/09/2007,13:37:00,40320,40325,40320,40325,4
24/09/2007,13:39:00,40325,40330,40320,40325,18
24/09/2007,13:40:00,40320,40320,40320,40320,2
24/09/2007,13:41:00,40320,40320,40320,40320,2
24/09/2007,13:42:00,40320,40320,40320,40320,2
24/09/2007,13:43:00,40320,40320,40320,40320,6
24/09/2007,13:44:00,40325,40325,40325,40325,2
24/09/2007,13:45:00,40325,40325,40325,40325,2
24/09/2007,13:46:00,40330,40330,40330,40330,4
24/09/2007,13:47:00,40330,40335,40325,40335,15
24/09/2007,13:48:00,40335,40335,40335,40335,1
24/09/2007,13:49:00,40340,40340,40335,40340,25
24/09/2007,13:50:00,40345,40350,40335,40345,11
24/09/2007,13:51:00,40345,40345,40335,40335,20
24/09/2007,13:53:00,40330,40340,40330,40340,9
24/09/2007,13:54:00,40345,40350,40335,40340,11
24/09/2007,13:55:00,40350,40350,40350,40350,6
24/09/2007,13:56:00,40350,40370,40350,40365,32
24/09/2007,13:57:00,40370,40380,40370,40375,20
24/09/2007,13:58:00,40375,40375,40365,40365,16
24/09/2007,13:59:00,40365,40370,40365,40365,11
24/09/2007,14:00:00,40365,40370,40365,40365,4
24/09/2007,14:01:00,40365,40375,40365,40365,9
24/09/2007,14:02:00,40360,40365,40360,40365,9
24/09/2007,14:03:00,40365,40370,40365,40370,5
24/09/2007,14:06:00,40370,40370,40370,40370,7
24/09/2007,14:07:00,40360,40370,40360,40370,2
24/09/2007,14:08:00,40370,40370,40365,40370,4
24/09/2007,14:09:00,40370,40370,40370,40370,2
24/09/2007,14:10:00,40370,40370,40370,40370,2
24/09/2007,14:13:00,40360,40360,40345,40350,24
24/09/2007,14:14:00,40350,40355,40350,40350,10
24/09/2007,14:15:00,40350,40360,40350,40360,13
24/09/2007,14:16:00,40360,40360,40355,40360,7
24/09/2007,14:17:00,40365,40370,40365,40370,2
24/09/2007,14:18:00,40370,40370,40360,40360,6
24/09/2007,14:19:00,40360,40360,40350,40355,8
24/09/2007,14:20:00,40360,40370,40360,40365,14
24/09/2007,14:21:00,40360,40365,40355,40355,22
24/09/2007,14:22:00,40350,40350,40350,40350,1
24/09/2007,14:23:00,40355,40360,40355,40360,6
24/09/2007,14:24:00,40360,40360,40350,40350,17
24/09/2007,14:25:00,40355,40360,40355,40360,2
24/09/2007,14:26:00,40360,40360,40355,40355,7
24/09/2007,14:27:00,40355,40355,40350,40355,17
24/09/2007,14:28:00,40355,40360,40355,40360,5
24/09/2007,14:29:00,40350,40355,40350,40350,14
24/09/2007,14:30:00,40345,40350,40340,40350,34
24/09/2007,14:31:00,40350,40350,40350,40350,3
24/09/2007,14:32:00,40350,40350,40350,40350,6
24/09/2007,14:33:00,40350,40355,40350,40355,16
24/09/2007,14:34:00,40355,40355,40350,40350,6
24/09/2007,14:35:00,40350,40355,40350,40355,4
24/09/2007,14:36:00,40355,40360,40350,40360,11
24/09/2007,14:37:00,40360,40360,40355,40355,7
24/09/2007,14:38:00,40355,40355,40355,40355,4
24/09/2007,14:40:00,40365,40365,40365,40365,3
24/09/2007,14:41:00,40370,40370,40370,40370,2
24/09/2007,14:42:00,40365,40370,40365,40365,7
24/09/2007,14:43:00,40370,40370,40365,40365,4
24/09/2007,14:45:00,40365,40365,40365,40365,2
24/09/2007,14:46:00,40360,40360,40360,40360,2
24/09/2007,14:47:00,40365,40370,40365,40370,7
24/09/2007,14:48:00,40360,40360,40355,40355,6
24/09/2007,14:49:00,40355,40355,40355,40355,8
24/09/2007,14:50:00,40355,40355,40355,40355,2
24/09/2007,14:51:00,40360,40360,40360,40360,2
24/09/2007,14:52:00,40365,40365,40365,40365,4
24/09/2007,14:53:00,40360,40360,40350,40355,9
24/09/2007,14:54:00,40350,40355,40350,40355,11
24/09/2007,14:55:00,40350,40360,40345,40360,8
24/09/2007,14:56:00,40350,40350,40345,40350,5
24/09/2007,14:57:00,40350,40350,40350,40350,17
24/09/2007,14:58:00,40350,40350,40345,40345,3
24/09/2007,14:59:00,40345,40345,40330,40330,21
24/09/2007,15:00:00,40330,40350,40320,40350,39
24/09/2007,15:01:00,40345,40345,40330,40330,16
24/09/2007,15:02:00,40325,40330,40325,40330,17
24/09/2007,15:03:00,40335,40340,40330,40335,6
24/09/2007,15:04:00,40335,40335,40330,40330,3
24/09/2007,15:05:00,40330,40330,40320,40320,12
24/09/2007,15:06:00,40320,40320,40315,40320,8
24/09/2007,15:07:00,40320,40320,40320,40320,6
24/09/2007,15:08:00,40320,40325,40320,40320,8
24/09/2007,15:09:00,40325,40325,40325,40325,1
24/09/2007,15:10:00,40325,40325,40325,40325,1
24/09/2007,15:11:00,40330,40330,40330,40330,3
24/09/2007,15:12:00,40325,40325,40325,40325,2
24/09/2007,15:13:00,40325,40325,40320,40325,7
24/09/2007,15:14:00,40320,40325,40320,40320,4
24/09/2007,15:15:00,40320,40320,40315,40320,5
24/09/2007,15:16:00,40320,40320,40315,40315,5
24/09/2007,15:17:00,40315,40320,40310,40310,29
24/09/2007,15:18:00,40315,40320,40310,40320,19
24/09/2007,15:19:00,40320,40320,40315,40315,6
24/09/2007,15:20:00,40320,40320,40320,40320,1
24/09/2007,15:21:00,40320,40320,40315,40315,4
24/09/2007,15:22:00,40315,40320,40315,40315,6
24/09/2007,15:23:00,40320,40325,40320,40320,8
24/09/2007,15:25:00,40320,40320,40320,40320,2
24/09/2007,15:26:00,40325,40330,40325,40330,2
24/09/2007,15:27:00,40330,40335,40330,40335,7
24/09/2007,15:28:00,40335,40335,40330,40335,6
24/09/2007,15:29:00,40335,40335,40330,40330,4
24/09/2007,15:30:00,40325,40325,40320,40325,25
24/09/2007,15:31:00,40330,40330,40320,40325,21
24/09/2007,15:32:00,40330,40360,40330,40360,41
24/09/2007,15:33:00,40360,40370,40350,40350,42
24/09/2007,15:34:00,40355,40355,40350,40350,7
24/09/2007,15:35:00,40345,40345,40335,40340,20
24/09/2007,15:36:00,40340,40340,40310,40315,32
24/09/2007,15:37:00,40315,40325,40315,40325,14
24/09/2007,15:38:00,40330,40330,40310,40315,45
24/09/2007,15:39:00,40310,40310,40290,40290,78
24/09/2007,15:40:00,40290,40290,40280,40290,44
24/09/2007,15:41:00,40290,40290,40270,40280,34
24/09/2007,15:42:00,40280,40280,40270,40280,14
24/09/2007,15:43:00,40280,40290,40280,40285,27
24/09/2007,15:44:00,40290,40310,40285,40285,37
24/09/2007,15:45:00,40280,40285,40240,40245,103
24/09/2007,15:46:00,40250,40260,40245,40255,44
24/09/2007,15:47:00,40255,40280,40255,40275,31
24/09/2007,15:48:00,40280,40295,40275,40280,64
24/09/2007,15:49:00,40280,40280,40270,40270,12
24/09/2007,15:50:00,40270,40275,40265,40270,24
24/09/2007,15:51:00,40275,40275,40255,40255,20
24/09/2007,15:52:00,40250,40260,40250,40260,27
24/09/2007,15:53:00,40255,40255,40240,40245,36
24/09/2007,15:54:00,40240,40240,40225,40230,22
24/09/2007,15:55:00,40235,40240,40210,40215,57
24/09/2007,15:56:00,40215,40225,40210,40210,39
24/09/2007,15:57:00,40210,40215,40200,40205,40
24/09/2007,15:58:00,40205,40210,40200,40205,26
24/09/2007,15:59:00,40205,40220,40200,40220,58
24/09/2007,16:00:00,40215,40215,40205,40215,26
24/09/2007,16:01:00,40210,40225,40205,40225,48
24/09/2007,16:02:00,40225,40240,40225,40240,55
24/09/2007,16:03:00,40240,40240,40230,40235,22
24/09/2007,16:04:00,40240,40245,40225,40230,55
24/09/2007,16:05:00,40230,40230,40225,40230,32
24/09/2007,16:06:00,40225,40225,40220,40220,17
24/09/2007,16:07:00,40225,40225,40200,40200,50
24/09/2007,16:08:00,40195,40195,40185,40190,58
24/09/2007,16:09:00,40190,40195,40180,40190,52
24/09/2007,16:10:00,40185,40205,40185,40200,36
24/09/2007,16:11:00,40205,40205,40190,40195,22
24/09/2007,16:12:00,40190,40190,40175,40175,42
24/09/2007,16:13:00,40175,40195,40170,40195,61
24/09/2007,16:14:00,40190,40190,40185,40185,12
24/09/2007,16:15:00,40185,40205,40180,40205,48
24/09/2007,16:16:00,40205,40225,40205,40210,97
24/09/2007,16:17:00,40210,40225,40210,40225,10
24/09/2007,16:18:00,40220,40225,40210,40210,23
24/09/2007,16:19:00,40215,40215,40200,40215,25
24/09/2007,16:20:00,40215,40220,40210,40215,9
24/09/2007,16:21:00,40220,40225,40220,40225,14
24/09/2007,16:22:00,40225,40265,40225,40265,85
24/09/2007,16:23:00,40260,40270,40260,40265,24
24/09/2007,16:24:00,40265,40295,40265,40290,41
24/09/2007,16:25:00,40290,40290,40280,40285,15
24/09/2007,16:26:00,40285,40295,40275,40290,28
24/09/2007,16:27:00,40300,40310,40295,40305,74
24/09/2007,16:28:00,40305,40310,40295,40300,29
24/09/2007,16:29:00,40300,40335,40300,40335,64
24/09/2007,16:30:00,40330,40330,40315,40320,52
24/09/2007,16:31:00,40325,40325,40300,40305,37
24/09/2007,16:32:00,40300,40305,40290,40290,34
24/09/2007,16:33:00,40290,40295,40280,40290,28
24/09/2007,16:34:00,40295,40310,40295,40310,45
24/09/2007,16:35:00,40310,40315,40305,40305,28
24/09/2007,16:36:00,40305,40305,40280,40285,42
24/09/2007,16:37:00,40285,40285,40275,40275,34
24/09/2007,16:38:00,40270,40280,40270,40280,26
24/09/2007,16:39:00,40285,40285,40275,40275,5
24/09/2007,16:40:00,40275,40280,40265,40265,22
24/09/2007,16:41:00,40260,40270,40260,40265,16
24/09/2007,16:42:00,40265,40285,40265,40285,22
24/09/2007,16:43:00,40280,40295,40280,40290,30
24/09/2007,16:44:00,40285,40285,40280,40280,3
24/09/2007,16:45:00,40280,40290,40280,40280,10
24/09/2007,16:46:00,40285,40285,40285,40285,2
24/09/2007,16:47:00,40290,40295,40270,40270,33
24/09/2007,16:48:00,40270,40270,40255,40260,25
24/09/2007,16:49:00,40260,40265,40260,40265,46
24/09/2007,16:50:00,40265,40270,40265,40270,15
24/09/2007,16:51:00,40275,40275,40260,40260,11
24/09/2007,16:52:00,40260,40260,40240,40240,34
24/09/2007,16:53:00,40250,40255,40240,40240,109
24/09/2007,16:54:00,40240,40250,40240,40250,20
24/09/2007,16:55:00,40250,40260,40240,40260,63
24/09/2007,16:56:00,40255,40260,40250,40255,38
24/09/2007,16:57:00,40255,40255,40250,40250,3
24/09/2007,16:58:00,40255,40275,40250,40275,33
24/09/2007,16:59:00,40275,40280,40270,40280,16
24/09/2007,17:00:00,40280,40280,40265,40265,13
24/09/2007,17:01:00,40260,40260,40245,40245,18
24/09/2007,17:02:00,40245,40250,40240,40250,17
24/09/2007,17:03:00,40250,40255,40250,40255,68
24/09/2007,17:04:00,40260,40260,40240,40240,41
24/09/2007,17:05:00,40240,40250,40240,40250,25
24/09/2007,17:06:00,40245,40250,40240,40245,10
24/09/2007,17:07:00,40245,40250,40240,40250,33
24/09/2007,17:08:00,40250,40250,40235,40240,23
24/09/2007,17:09:00,40240,40245,40240,40245,9
24/09/2007,17:10:00,40240,40250,40235,40245,59
24/09/2007,17:11:00,40240,40245,40230,40240,24
24/09/2007,17:12:00,40245,40255,40245,40245,19
24/09/2007,17:13:00,40250,40255,40245,40245,17
24/09/2007,17:14:00,40245,40250,40235,40235,38
24/09/2007,17:15:00,40235,40240,40230,40230,11
24/09/2007,17:16:00,40230,40240,40230,40235,11
24/09/2007,17:17:00,40235,40255,40235,40255,20
24/09/2007,17:18:00,40260,40265,40250,40250,25
24/09/2007,17:19:00,40250,40250,40245,40245,9
24/09/2007,17:20:00,40255,40265,40255,40260,21
24/09/2007,17:21:00,40260,40275,40260,40270,22
24/09/2007,17:22:00,40270,40275,40260,40260,75
24/09/2007,17:23:00,40260,40260,40250,40260,28
24/09/2007,17:24:00,40265,40265,40245,40260,44
24/09/2007,17:25:00,40250,40265,40240,40240,60
24/09/2007,17:26:00,40240,40245,40200,40210,167
24/09/2007,17:27:00,40210,40215,40210,40210,20
24/09/2007,17:28:00,40210,40225,40210,40220,39
24/09/2007,17:29:00,40215,40225,40200,40200,52
24/09/2007,17:30:00,40210,40230,40210,40225,45
24/09/2007,17:31:00,40230,40230,40225,40225,42
24/09/2007,17:32:00,40230,40240,40225,40235,57
24/09/2007,17:33:00,40230,40240,40230,40230,33
24/09/2007,17:34:00,40235,40235,40230,40230,4
24/09/2007,17:35:00,40230,40235,40225,40230,11
24/09/2007,17:36:00,40230,40230,40220,40225,13
24/09/2007,17:37:00,40220,40230,40220,40220,18
24/09/2007,17:38:00,40220,40225,40215,40220,40
24/09/2007,17:39:00,40220,40220,40210,40215,30
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/09/2007,17:14:00,40240,40245,40240,40245,34
21/09/2007,17:15:00,40240,40240,40235,40235,22
21/09/2007,17:16:00,40235,40235,40220,40225,30
21/09/2007,17:17:00,40225,40230,40220,40220,33
21/09/2007,17:18:00,40220,40225,40210,40215,23
21/09/2007,17:19:00,40215,40215,40205,40205,31
21/09/2007,17:20:00,40210,40225,40205,40215,45
21/09/2007,17:21:00,40215,40215,40215,40215,5
21/09/2007,17:22:00,40215,40230,40215,40230,13
21/09/2007,17:23:00,40220,40230,40220,40230,4
21/09/2007,17:24:00,40230,40235,40230,40230,8
21/09/2007,17:25:00,40225,40225,40205,40215,88
21/09/2007,17:26:00,40210,40210,40190,40195,79
21/09/2007,17:27:00,40195,40195,40145,40145,119
21/09/2007,17:28:00,40150,40155,40145,40155,85
21/09/2007,17:29:00,40155,40165,40145,40160,81
21/09/2007,17:30:00,40150,40170,40150,40170,76
21/09/2007,17:31:00,40170,40195,40170,40190,35
21/09/2007,17:32:00,40185,40185,40175,40180,24
21/09/2007,17:33:00,40185,40185,40175,40180,16
21/09/2007,17:34:00,40180,40180,40150,40150,49
21/09/2007,17:35:00,40160,40160,40140,40140,39
21/09/2007,17:36:00,40145,40155,40140,40155,25
21/09/2007,17:37:00,40160,40160,40140,40145,17
21/09/2007,17:38:00,40140,40150,40135,40145,13
21/09/2007,17:39:00,40150,40150,40140,40150,30
24/09/2007,09:00:00,40090,40090,40020,40065,105
24/09/2007,09:01:00,40080,40080,40040,40045,56
24/09/2007,09:02:00,40050,40080,40045,40080,71
24/09/2007,09:03:00,40080,40120,40080,40105,100
24/09/2007,09:04:00,40105,40105,40100,40105,16
24/09/2007,09:05:00,40110,40140,40100,40120,83
24/09/2007,09:06:00,40120,40125,40110,40115,28
24/09/2007,09:07:00,40115,40130,40110,40130,33
24/09/2007,09:08:00,40135,40155,40135,40140,56
24/09/2007,09:09:00,40140,40140,40130,40130,24
24/09/2007,09:10:00,40130,40140,40130,40130,28
24/09/2007,09:11:00,40130,40130,40125,40125,27
24/09/2007,09:12:00,40125,40130,40105,40105,27
24/09/2007,09:13:00,40100,40100,40070,40075,86
24/09/2007,09:14:00,40070,40085,40070,40080,21
24/09/2007,09:15:00,40075,40085,40075,40085,12
24/09/2007,09:16:00,40085,40100,40080,40100,17
24/09/2007,09:17:00,40095,40095,40085,40095,23
24/09/2007,09:18:00,40090,40090,40070,40090,73
24/09/2007,09:19:00,40090,40095,40080,40085,40
24/09/2007,09:20:00,40090,40090,40080,40085,12
24/09/2007,09:21:00,40085,40085,40070,40075,23
24/09/2007,09:22:00,40070,40070,40055,40060,34
24/09/2007,09:23:00,40055,40055,40040,40055,59
24/09/2007,09:24:00,40060,40065,40050,40060,42
24/09/2007,09:25:00,40060,40065,40055,40065,22
24/09/2007,09:26:00,40065,40100,40060,40090,43
24/09/2007,09:27:00,40090,40100,40090,40100,17
24/09/2007,09:28:00,40105,40115,40105,40115,17
24/09/2007,09:29:00,40115,40115,40100,40100,12
24/09/2007,09:30:00,40110,40115,40090,40100,42
24/09/2007,09:31:00,40100,40150,40095,40130,87
24/09/2007,09:32:00,40135,40135,40110,40115,46
24/09/2007,09:33:00,40115,40115,40105,40105,32
24/09/2007,09:34:00,40110,40110,40090,40090,64
24/09/2007,09:35:00,40085,40095,40080,40085,33
24/09/2007,09:36:00,40085,40090,40080,40085,25
24/09/2007,09:37:00,40085,40090,40085,40085,16
24/09/2007,09:38:00,40090,40090,40085,40085,17
24/09/2007,09:39:00,40085,40095,40085,40090,18
24/09/2007,09:40:00,40095,40095,40085,40090,30
24/09/2007,09:41:00,40085,40090,40085,40090,9
24/09/2007,09:42:00,40095,40130,40095,40130,46
24/09/2007,09:43:00,40135,40145,40130,40135,31
24/09/2007,09:44:00,40130,40135,40120,40130,16
24/09/2007,09:45:00,40130,40130,40115,40115,22
24/09/2007,09:46:00,40110,40130,40110,40130,16
24/09/2007,09:47:00,40135,40140,40120,40125,20
24/09/2007,09:48:00,40120,40120,40120,40120,4
24/09/2007,09:49:00,40125,40130,40125,40125,6
24/09/2007,09:50:00,40125,40125,40120,40120,7
24/09/2007,09:51:00,40125,40125,40125,40125,4
24/09/2007,09:52:00,40130,40135,40120,40125,24
24/09/2007,09:53:00,40125,40130,40125,40130,6
24/09/2007,09:54:00,40130,40130,40120,40130,23
24/09/2007,09:55:00,40130,40130,40125,40125,11
24/09/2007,09:56:00,40130,40130,40120,40125,9
24/09/2007,09:57:00,40130,40130,40120,40130,4
24/09/2007,09:58:00,40125,40125,40125,40125,10
24/09/2007,09:59:00,40120,40125,40105,40115,48
24/09/2007,10:00:00,40120,40135,40120,40120,44
24/09/2007,10:01:00,40115,40120,40100,40105,33
24/09/2007,10:02:00,40105,40130,40105,40130,30
24/09/2007,10:03:00,40130,40135,40125,40130,12
24/09/2007,10:04:00,40130,40130,40125,40125,14
24/09/2007,10:05:00,40130,40130,40130,40130,13
24/09/2007,10:06:00,40125,40130,40125,40130,16
24/09/2007,10:07:00,40130,40130,40125,40125,10
24/09/2007,10:08:00,40120,40125,40120,40125,8
24/09/2007,10:09:00,40120,40130,40120,40130,7
24/09/2007,10:10:00,40130,40130,40120,40120,18
24/09/2007,10:11:00,40120,40125,40115,40120,13
24/09/2007,10:12:00,40120,40130,40120,40120,19
24/09/2007,10:13:00,40120,40130,40115,40115,11
24/09/2007,10:14:00,40115,40120,40115,40120,6
24/09/2007,10:15:00,40115,40120,40115,40120,9
24/09/2007,10:16:00,40120,40125,40120,40120,15
24/09/2007,10:17:00,40120,40125,40120,40125,6
24/09/2007,10:18:00,40125,40130,40125,40125,8
24/09/2007,10:19:00,40130,40130,40125,40130,4
24/09/2007,10:20:00,40120,40120,40105,40110,41
24/09/2007,10:21:00,40115,40115,40115,40115,1
24/09/2007,10:22:00,40110,40115,40110,40115,9
24/09/2007,10:23:00,40120,40120,40115,40115,11
24/09/2007,10:24:00,40120,40130,40120,40130,21
24/09/2007,10:25:00,40125,40135,40125,40135,8
24/09/2007,10:26:00,40130,40135,40125,40135,28
24/09/2007,10:27:00,40135,40155,40135,40155,71
24/09/2007,10:28:00,40160,40190,40160,40170,127
24/09/2007,10:29:00,40170,40180,40170,40175,22
24/09/2007,10:30:00,40185,40190,40180,40180,23
24/09/2007,10:31:00,40185,40185,40170,40170,16
24/09/2007,10:32:00,40170,40175,40170,40175,8
24/09/2007,10:33:00,40175,40175,40170,40175,17
24/09/2007,10:34:00,40175,40175,40170,40175,13
24/09/2007,10:35:00,40175,40180,40175,40180,10
24/09/2007,10:36:00,40180,40180,40180,40180,7
24/09/2007,10:37:00,40180,40180,40175,40175,3
24/09/2007,10:38:00,40170,40180,40170,40175,18
24/09/2007,10:39:00,40175,40190,40175,40185,38
24/09/2007,10:40:00,40195,40210,40190,40200,45
24/09/2007,10:41:00,40200,40205,40200,40200,22
24/09/2007,10:42:00,40200,40210,40190,40205,44
24/09/2007,10:43:00,40205,40210,40205,40205,12
24/09/2007,10:44:00,40210,40210,40205,40205,7
24/09/2007,10:45:00,40210,40210,40205,40205,11
24/09/2007,10:46:00,40205,40210,40205,40205,11
24/09/2007,10:47:00,40205,40230,40200,40230,76
24/09/2007,10:48:00,40230,40235,40215,40220,35
24/09/2007,10:49:00,40215,40220,40205,40220,23
24/09/2007,10:50:00,40220,40230,40220,40225,17
24/09/2007,10:51:00,40220,40230,40215,40230,11
24/09/2007,10:52:00,40225,40230,40220,40230,6
24/09/2007,10:53:00,40225,40225,40225,40225,12
24/09/2007,10:54:00,40230,40240,40225,40235,26
24/09/2007,10:55:00,40240,40255,40240,40250,64
24/09/2007,10:56:00,40250,40270,40245,40260,72
24/09/2007,10:57:00,40260,40275,40260,40275,28
24/09/2007,10:58:00,40275,40280,40270,40270,28
24/09/2007,10:59:00,40270,40285,40270,40285,29
24/09/2007,11:00:00,40280,40280,40270,40275,25
24/09/2007,11:01:00,40275,40290,40275,40285,41
24/09/2007,11:02:00,40290,40290,40280,40285,16
24/09/2007,11:03:00,40285,40285,40270,40270,54
24/09/2007,11:04:00,40270,40270,40255,40265,43
24/09/2007,11:05:00,40265,40265,40255,40255,25
24/09/2007,11:06:00,40255,40260,40255,40255,8
24/09/2007,11:07:00,40260,40280,40260,40270,34
24/09/2007,11:08:00,40270,40270,40250,40255,36
24/09/2007,11:09:00,40255,40255,40240,40245,58
24/09/2007,11:10:00,40245,40260,40245,40255,20
24/09/2007,11:11:00,40250,40255,40250,40250,5
24/09/2007,11:12:00,40255,40255,40250,40255,5
24/09/2007,11:13:00,40255,40260,40250,40255,8
24/09/2007,11:14:00,40255,40255,40250,40250,18
24/09/2007,11:15:00,40245,40245,40230,40230,44
24/09/2007,11:16:00,40225,40235,40220,40230,36
24/09/2007,11:17:00,40235,40235,40230,40230,3
24/09/2007,11:18:00,40235,40255,40235,40250,22
24/09/2007,11:19:00,40255,40255,40245,40245,15
24/09/2007,11:20:00,40245,40260,40240,40260,37
24/09/2007,11:21:00,40255,40260,40255,40255,14
24/09/2007,11:22:00,40260,40270,40260,40260,32
24/09/2007,11:23:00,40265,40275,40265,40265,13
24/09/2007,11:24:00,40270,40290,40270,40285,29
24/09/2007,11:25:00,40290,40290,40280,40280,7
24/09/2007,11:26:00,40285,40285,40275,40275,24
24/09/2007,11:27:00,40275,40280,40275,40280,6
24/09/2007,11:28:00,40280,40290,40280,40285,17
24/09/2007,11:29:00,40285,40285,40275,40280,12
24/09/2007,11:30:00,40280,40285,40280,40285,11
24/09/2007,11:31:00,40285,40320,40285,40320,118
24/09/2007,11:32:00,40320,40325,40315,40315,57
24/09/2007,11:33:00,40320,40325,40315,40325,40
24/09/2007,11:34:00,40325,40325,40320,40320,23
24/09/2007,11:35:00,40315,40315,40300,40305,44
24/09/2007,11:36:00,40300,40300,40290,40295,28
24/09/2007,11:37:00,40295,40315,40295,40305,26
24/09/2007,11:38:00,40305,40305,40300,40300,4
24/09/2007,11:39:00,40305,40310,40305,40310,15
24/09/2007,11:40:00,40310,40325,40310,40320,37
24/09/2007,11:41:00,40320,40325,40320,40320,26
24/09/2007,11:42:00,40315,40320,40315,40315,13
24/09/2007,11:43:00,40315,40320,40315,40315,5
24/09/2007,11:44:00,40315,40315,40305,40310,38
24/09/2007,11:45:00,40305,40305,40295,40300,18
24/09/2007,11:46:00,40300,40300,40285,40285,27
24/09/2007,11:47:00,40285,40285,40280,40285,54
24/09/2007,11:48:00,40285,40310,40285,40300,44
24/09/2007,11:49:00,40305,40305,40295,40305,12
24/09/2007,11:50:00,40295,40305,40295,40305,3
24/09/2007,11:51:00,40300,40300,40300,40300,5
24/09/2007,11:52:00,40300,40310,40300,40300,14
24/09/2007,11:53:00,40310,40315,40305,40315,13
24/09/2007,11:54:00,40310,40315,40310,40315,20
24/09/2007,11:55:00,40320,40335,40320,40330,42
24/09/2007,11:56:00,40330,40330,40320,40325,18
24/09/2007,11:57:00,40330,40330,40320,40325,13
24/09/2007,11:58:00,40320,40325,40320,40320,28
24/09/2007,11:59:00,40315,40325,40315,40325,9
24/09/2007,12:00:00,40320,40345,40320,40340,33
24/09/2007,12:01:00,40340,40345,40335,40340,16
24/09/2007,12:02:00,40335,40340,40330,40335,25
24/09/2007,12:03:00,40335,40340,40330,40335,16
24/09/2007,12:04:00,40340,40345,40340,40345,19
24/09/2007,12:05:00,40340,40340,40335,40335,12
24/09/2007,12:06:00,40330,40335,40330,40335,9
24/09/2007,12:07:00,40335,40335,40335,40335,18
24/09/2007,12:08:00,40335,40335,40335,40335,8
24/09/2007,12:09:00,40330,40330,40320,40320,8
24/09/2007,12:10:00,40320,40320,40320,40320,5
24/09/2007,12:11:00,40320,40320,40310,40315,14
24/09/2007,12:12:00,40315,40315,40310,40310,12
24/09/2007,12:13:00,40310,40315,40310,40315,8
24/09/2007,12:14:00,40315,40315,40315,40315,6
24/09/2007,12:15:00,40315,40315,40315,40315,4
24/09/2007,12:16:00,40315,40315,40315,40315,1
24/09/2007,12:17:00,40315,40320,40310,40315,31
24/09/2007,12:18:00,40315,40320,40315,40320,2
24/09/2007,12:19:00,40320,40325,40320,40325,20
24/09/2007,12:20:00,40325,40350,40320,40345,57
24/09/2007,12:21:00,40350,40360,40340,40345,61
24/09/2007,12:22:00,40345,40350,40320,40320,67
24/09/2007,12:23:00,40320,40335,40310,40330,33
24/09/2007,12:24:00,40325,40325,40305,40310,15
24/09/2007,12:25:00,40315,40315,40315,40315,5
24/09/2007,12:26:00,40320,40335,40320,40325,24
24/09/2007,12:27:00,40330,40330,40325,40325,4
24/09/2007,12:28:00,40330,40330,40330,40330,2
24/09/2007,12:29:00,40330,40340,40330,40340,3
24/09/2007,12:30:00,40345,40350,40345,40350,5
24/09/2007,12:31:00,40345,40350,40335,40335,8
24/09/2007,12:34:00,40330,40330,40320,40320,19
24/09/2007,12:35:00,40320,40325,40320,40325,10
24/09/2007,12:36:00,40325,40325,40325,40325,1
24/09/2007,12:37:00,40320,40320,40320,40320,4
24/09/2007,12:38:00,40315,40320,40310,40315,20
24/09/2007,12:39:00,40315,40315,40315,40315,3
24/09/2007,12:40:00,40315,40315,40310,40310,3
24/09/2007,12:41:00,40320,40320,40320,40320,6
24/09/2007,12:42:00,40325,40325,40320,40320,4
24/09/2007,12:43:00,40320,40320,40320,40320,1
24/09/2007,12:44:00,40320,40320,40320,40320,2
24/09/2007,12:45:00,40320,40320,40315,40320,10
24/09/2007,12:46:00,40320,40325,40320,40325,12
24/09/2007,12:47:00,40325,40325,40320,40320,18
24/09/2007,12:48:00,40325,40325,40320,40320,3
24/09/2007,12:50:00,40325,40330,40325,40330,5
24/09/2007,12:51:00,40320,40330,40320,40330,4
24/09/2007,12:52:00,40330,40335,40330,40335,4
24/09/2007,12:53:00,40335,40335,40335,40335,3
24/09/2007,12:54:00,40340,40340,40335,40340,10
24/09/2007,12:55:00,40340,40350,40340,40350,12
24/09/2007,12:56:00,40350,40350,40345,40350,3
24/09/2007,12:57:00,40345,40345,40340,40345,7
24/09/2007,12:58:00,40340,40345,40340,40340,6
24/09/2007,13:00:00,40340,40340,40340,40340,6
24/09/2007,13:01:00,40340,40340,40340,40340,12
24/09/2007,13:02:00,40340,40340,40340,40340,1
24/09/2007,13:03:00,40335,40335,40335,40335,7
24/09/2007,13:05:00,40335,40335,40335,40335,3
24/09/2007,13:06:00,40335,40335,40335,40335,1
24/09/2007,13:07:00,40335,40345,40335,40345,6
24/09/2007,13:08:00,40345,40345,40345,40345,2
24/09/2007,13:09:00,40350,40370,40350,40360,84
24/09/2007,13:10:00,40355,40360,40355,40360,6
24/09/2007,13:11:00,40360,40360,40340,40340,35
24/09/2007,13:12:00,40340,40345,40340,40340,7
24/09/2007,13:13:00,40335,40340,40330,40335,6
24/09/2007,13:14:00,40340,40350,40340,40340,16
24/09/2007,13:15:00,40335,40335,40315,40315,49
24/09/2007,13:16:00,40315,40320,40315,40315,29
24/09/2007,13:17:00,40315,40320,40315,40320,2
24/09/2007,13:18:00,40320,40340,40320,40325,20
24/09/2007,13:19:00,40325,40325,40320,40320,7
24/09/2007,13:20:00,40330,40330,40330,40330,1
24/09/2007,13:22:00,40330,40330,40330,40330,1
24/09/2007,13:23:00,40325,40325,40325,40325,2
24/09/2007,13:24:00,40320,40320,40315,40315,6
24/09/2007,13:25:00,40320,40330,40315,40315,17
24/09/2007,13:26:00,40325,40330,40320,40320,8
24/09/2007,13:27:00,40320,40330,40320,40330,5
24/09/2007,13:28:00,40325,40325,40325,40325,4
24/09/2007,13:29:00,40320,40330,40320,40320,5
24/09/2007,13:31:00,40320,40320,40320,40320,1
24/09/2007,13:32:00,40320,40320,40315,40320,12
24/09/2007,13:33:00,40320,40325,40320,40325,17
24/09/2007,13:34:00,40325,40325,40320,40320,5
24/09/2007,13:35:00,40320,40320,40315,40315,8
24/09/2007,13:36:00,40320,40320,40320,40320,1
24/09/2007,13:37:00,40320,40325,40320,40325,4
24/09/2007,13:39:00,40325,40330,40320,40325,18
24/09/2007,13:40:00,40320,40320,40320,40320,2
24/09/2007,13:41:00,40320,40320,40320,40320,2
24/09/2007,13:42:00,40320,40320,40320,40320,2
24/09/2007,13:43:00,40320,40320,40320,40320,6
24/09/2007,13:44:00,40325,40325,40325,40325,2
24/09/2007,13:45:00,40325,40325,40325,40325,2
24/09/2007,13:46:00,40330,40330,40330,40330,4
24/09/2007,13:47:00,40330,40335,40325,40335,15
24/09/2007,13:48:00,40335,40335,40335,40335,1
24/09/2007,13:49:00,40340,40340,40335,40340,25
24/09/2007,13:50:00,40345,40350,40335,40345,11
24/09/2007,13:51:00,40345,40345,40335,40335,20
24/09/2007,13:53:00,40330,40340,40330,40340,9
24/09/2007,13:54:00,40345,40350,40335,40340,11
24/09/2007,13:55:00,40350,40350,40350,40350,6
24/09/2007,13:56:00,40350,40370,40350,40365,32
24/09/2007,13:57:00,40370,40380,40370,40375,20
24/09/2007,13:58:00,40375,40375,40365,40365,16
24/09/2007,13:59:00,40365,40370,40365,40365,11
24/09/2007,14:00:00,40365,40370,40365,40365,4
24/09/2007,14:01:00,40365,40375,40365,40365,9
24/09/2007,14:02:00,40360,40365,40360,40365,9
24/09/2007,14:03:00,40365,40370,40365,40370,5
24/09/2007,14:06:00,40370,40370,40370,40370,7
24/09/2007,14:07:00,40360,40370,40360,40370,2
24/09/2007,14:08:00,40370,40370,40365,40370,4
24/09/2007,14:09:00,40370,40370,40370,40370,2
24/09/2007,14:10:00,40370,40370,40370,40370,2
24/09/2007,14:13:00,40360,40360,40345,40350,24
24/09/2007,14:14:00,40350,40355,40350,40350,10
24/09/2007,14:15:00,40350,40360,40350,40360,13
24/09/2007,14:16:00,40360,40360,40355,40360,7
24/09/2007,14:17:00,40365,40370,40365,40370,2
24/09/2007,14:18:00,40370,40370,40360,40360,6
24/09/2007,14:19:00,40360,40360,40350,40355,8
24/09/2007,14:20:00,40360,40370,40360,40365,14
24/09/2007,14:21:00,40360,40365,40355,40355,22
24/09/2007,14:22:00,40350,40350,40350,40350,1
24/09/2007,14:23:00,40355,40360,40355,40360,6
24/09/2007,14:24:00,40360,40360,40350,40350,17
24/09/2007,14:25:00,40355,40360,40355,40360,2
24/09/2007,14:26:00,40360,40360,40355,40355,7
24/09/2007,14:27:00,40355,40355,40350,40355,17
24/09/2007,14:28:00,40355,40360,40355,40360,5
24/09/2007,14:29:00,40350,40355,40350,40350,14
24/09/2007,14:30:00,40345,40350,40340,40350,34
24/09/2007,14:31:00,40350,40350,40350,40350,3
24/09/2007,14:32:00,40350,40350,40350,40350,6
24/09/2007,14:33:00,40350,40355,40350,40355,16
24/09/2007,14:34:00,40355,40355,40350,40350,6
24/09/2007,14:35:00,40350,40355,40350,40355,4
24/09/2007,14:36:00,40355,40360,40350,40360,11
24/09/2007,14:37:00,40360,40360,40355,40355,7
24/09/2007,14:38:00,40355,40355,40355,40355,4
24/09/2007,14:40:00,40365,40365,40365,40365,3
24/09/2007,14:41:00,40370,40370,40370,40370,2
24/09/2007,14:42:00,40365,40370,40365,40365,7
24/09/2007,14:43:00,40370,40370,40365,40365,4
24/09/2007,14:45:00,40365,40365,40365,40365,2
24/09/2007,14:46:00,40360,40360,40360,40360,2
24/09/2007,14:47:00,40365,40370,40365,40370,7
24/09/2007,14:48:00,40360,40360,40355,40355,6
24/09/2007,14:49:00,40355,40355,40355,40355,8
24/09/2007,14:50:00,40355,40355,40355,40355,2
24/09/2007,14:51:00,40360,40360,40360,40360,2
24/09/2007,14:52:00,40365,40365,40365,40365,4
24/09/2007,14:53:00,40360,40360,40350,40355,9
24/09/2007,14:54:00,40350,40355,40350,40355,11
24/09/2007,14:55:00,40350,40360,40345,40360,8
24/09/2007,14:56:00,40350,40350,40345,40350,5
24/09/2007,14:57:00,40350,40350,40350,40350,17
24/09/2007,14:58:00,40350,40350,40345,40345,3
24/09/2007,14:59:00,40345,40345,40330,40330,21
24/09/2007,15:00:00,40330,40350,40320,40350,39
24/09/2007,15:01:00,40345,40345,40330,40330,16
24/09/2007,15:02:00,40325,40330,40325,40330,17
24/09/2007,15:03:00,40335,40340,40330,40335,6
24/09/2007,15:04:00,40335,40335,40330,40330,3
24/09/2007,15:05:00,40330,40330,40320,40320,12
24/09/2007,15:06:00,40320,40320,40315,40320,8
24/09/2007,15:07:00,40320,40320,40320,40320,6
24/09/2007,15:08:00,40320,40325,40320,40320,8
24/09/2007,15:09:00,40325,40325,40325,40325,1
24/09/2007,15:10:00,40325,40325,40325,40325,1
24/09/2007,15:11:00,40330,40330,40330,40330,3
24/09/2007,15:12:00,40325,40325,40325,40325,2
24/09/2007,15:13:00,40325,40325,40320,40325,7
24/09/2007,15:14:00,40320,40325,40320,40320,4
24/09/2007,15:15:00,40320,40320,40315,40320,5
24/09/2007,15:16:00,40320,40320,40315,40315,5
24/09/2007,15:17:00,40315,40320,40310,40310,29
24/09/2007,15:18:00,40315,40320,40310,40320,19
24/09/2007,15:19:00,40320,40320,40315,40315,6
24/09/2007,15:20:00,40320,40320,40320,40320,1
24/09/2007,15:21:00,40320,40320,40315,40315,4
24/09/2007,15:22:00,40315,40320,40315,40315,6
24/09/2007,15:23:00,40320,40325,40320,40320,8
24/09/2007,15:25:00,40320,40320,40320,40320,2
24/09/2007,15:26:00,40325,40330,40325,40330,2
24/09/2007,15:27:00,40330,40335,40330,40335,7
24/09/2007,15:28:00,40335,40335,40330,40335,6
24/09/2007,15:29:00,40335,40335,40330,40330,4
24/09/2007,15:30:00,40325,40325,40320,40325,25
24/09/2007,15:31:00,40330,40330,40320,40325,21
24/09/2007,15:32:00,40330,40360,40330,40360,41
24/09/2007,15:33:00,40360,40370,40350,40350,42
24/09/2007,15:34:00,40355,40355,40350,40350,7
24/09/2007,15:35:00,40345,40345,40335,40340,20
24/09/2007,15:36:00,40340,40340,40310,40315,32
24/09/2007,15:37:00,40315,40325,40315,40325,14
24/09/2007,15:38:00,40330,40330,40310,40315,45
24/09/2007,15:39:00,40310,40310,40290,40290,78
24/09/2007,15:40:00,40290,40290,40280,40290,44
24/09/2007,15:41:00,40290,40290,40270,40280,34
24/09/2007,15:42:00,40280,40280,40270,40280,14
24/09/2007,15:43:00,40280,40290,40280,40285,27
24/09/2007,15:44:00,40290,40310,40285,40285,37
24/09/2007,15:45:00,40280,40285,40240,40245,103
24/09/2007,15:46:00,40250,40260,40245,40255,44
24/09/2007,15:47:00,40255,40280,40255,40275,31
24/09/2007,15:48:00,40280,40295,40275,40280,64
24/09/2007,15:49:00,40280,40280,40270,40270,12
24/09/2007,15:50:00,40270,40275,40265,40270,24
24/09/2007,15:51:00,40275,40275,40255,40255,20
24/09/2007,15:52:00,40250,40260,40250,40260,27
24/09/2007,15:53:00,40255,40255,40240,40245,36
24/09/2007,15:54:00,40240,40240,40225,40230,22
24/09/2007,15:55:00,40235,40240,40210,40215,57
24/09/2007,15:56:00,40215,40225,40210,40210,39
24/09/2007,15:57:00,40210,40215,40200,40205,40
24/09/2007,15:58:00,40205,40210,40200,40205,26
24/09/2007,15:59:00,40205,40220,40200,40220,58
24/09/2007,16:00:00,40215,40215,40205,40215,26
24/09/2007,16:01:00,40210,40225,40205,40225,48
24/09/2007,16:02:00,40225,40240,40225,40240,55
24/09/2007,16:03:00,40240,40240,40230,40235,22
24/09/2007,16:04:00,40240,40245,40225,40230,55
24/09/2007,16:05:00,40230,40230,40225,40230,32
24/09/2007,16:06:00,40225,40225,40220,40220,17
24/09/2007,16:07:00,40225,40225,40200,40200,50
24/09/2007,16:08:00,40195,40195,40185,40190,58
24/09/2007,16:09:00,40190,40195,40180,40190,52
24/09/2007,16:10:00,40185,40205,40185,40200,36
24/09/2007,16:11:00,40205,40205,40190,40195,22
24/09/2007,16:12:00,40190,40190,40175,40175,42
24/09/2007,16:13:00,40175,40195,40170,40195,61
24/09/2007,16:14:00,40190,40190,40185,40185,12
24/09/2007,16:15:00,40185,40205,40180,40205,48
24/09/2007,16:16:00,40205,40225,40205,40210,97
24/09/2007,16:17:00,40210,40225,40210,40225,10
24/09/2007,16:18:00,40220,40225,40210,40210,23
24/09/2007,16:19:00,40215,40215,40200,40215,25
24/09/2007,16:20:00,40215,40220,40210,40215,9
24/09/2007,16:21:00,40220,40225,40220,40225,14
24/09/2007,16:22:00,40225,40265,40225,40265,85
24/09/2007,16:23:00,40260,40270,40260,40265,24
24/09/2007,16:24:00,40265,40295,40265,40290,41
24/09/2007,16:25:00,40290,40290,40280,40285,15
24/09/2007,16:26:00,40285,40295,40275,40290,28
24/09/2007,16:27:00,40300,40310,40295,40305,74
24/09/2007,16:28:00,40305,40310,40295,40300,29
24/09/2007,16:29:00,40300,40335,40300,40335,64
24/09/2007,16:30:00,40330,40330,40315,40320,52
24/09/2007,16:31:00,40325,40325,40300,40305,37
24/09/2007,16:32:00,40300,40305,40290,40290,34
24/09/2007,16:33:00,40290,40295,40280,40290,28
24/09/2007,16:34:00,40295,40310,40295,40310,45
24/09/2007,16:35:00,40310,40315,40305,40305,28
24/09/2007,16:36:00,40305,40305,40280,40285,42
24/09/2007,16:37:00,40285,40285,40275,40275,34
24/09/2007,16:38:00,40270,40280,40270,40280,26
24/09/2007,16:39:00,40285,40285,40275,40275,5
24/09/2007,16:40:00,40275,40280,40265,40265,22
24/09/2007,16:41:00,40260,40270,40260,40265,16
24/09/2007,16:42:00,40265,40285,40265,40285,22
24/09/2007,16:43:00,40280,40295,40280,40290,30
24/09/2007,16:44:00,40285,40285,40280,40280,3
24/09/2007,16:45:00,40280,40290,40280,40280,10
24/09/2007,16:46:00,40285,40285,40285,40285,2
24/09/2007,16:47:00,40290,40295,40270,40270,33
24/09/2007,16:48:00,40270,40270,40255,40260,25
24/09/2007,16:49:00,40260,40265,40260,40265,46
24/09/2007,16:50:00,40265,40270,40265,40270,15
24/09/2007,16:51:00,40275,40275,40260,40260,11
24/09/2007,16:52:00,40260,40260,40240,40240,34
24/09/2007,16:53:00,40250,40255,40240,40240,109
24/09/2007,16:54:00,40240,40250,40240,40250,20
24/09/2007,16:55:00,40250,40260,40240,40260,63
24/09/2007,16:56:00,40255,40260,40250,40255,38
24/09/2007,16:57:00,40255,40255,40250,40250,3
24/09/2007,16:58:00,40255,40275,40250,40275,33
24/09/2007,16:59:00,40275,40280,40270,40280,16
24/09/2007,17:00:00,40280,40280,40265,40265,13
24/09/2007,17:01:00,40260,40260,40245,40245,18
24/09/2007,17:02:00,40245,40250,40240,40250,17
24/09/2007,17:03:00,40250,40255,40250,40255,68
24/09/2007,17:04:00,40260,40260,40240,40240,41
24/09/2007,17:05:00,40240,40250,40240,40250,25
24/09/2007,17:06:00,40245,40250,40240,40245,10
24/09/2007,17:07:00,40245,40250,40240,40250,33
24/09/2007,17:08:00,40250,40250,40235,40240,23
24/09/2007,17:09:00,40240,40245,40240,40245,9
24/09/2007,17:10:00,40240,40250,40235,40245,59
24/09/2007,17:11:00,40240,40245,40230,40240,24
24/09/2007,17:12:00,40245,40255,40245,40245,19
24/09/2007,17:13:00,40250,40255,40245,40245,17
24/09/2007,17:14:00,40245,40250,40235,40235,38
24/09/2007,17:15:00,40235,40240,40230,40230,11
24/09/2007,17:16:00,40230,40240,40230,40235,11
24/09/2007,17:17:00,40235,40255,40235,40255,20
24/09/2007,17:18:00,40260,40265,40250,40250,25
24/09/2007,17:19:00,40250,40250,40245,40245,9
24/09/2007,17:20:00,40255,40265,40255,40260,21
24/09/2007,17:21:00,40260,40275,40260,40270,22
24/09/2007,17:22:00,40270,40275,40260,40260,75
24/09/2007,17:23:00,40260,40260,40250,40260,28
24/09/2007,17:24:00,40265,40265,40245,40260,44
24/09/2007,17:25:00,40250,40265,40240,40240,60
24/09/2007,17:26:00,40240,40245,40200,40210,167
24/09/2007,17:27:00,40210,40215,40210,40210,20
24/09/2007,17:28:00,40210,40225,40210,40220,39
24/09/2007,17:29:00,40215,40225,40200,40200,52
24/09/2007,17:30:00,40210,40230,40210,40225,45
24/09/2007,17:31:00,40230,40230,40225,40225,42
24/09/2007,17:32:00,40230,40240,40225,40235,57
24/09/2007,17:33:00,40230,40240,40230,40230,33
24/09/2007,17:34:00,40235,40235,40230,40230,4
24/09/2007,17:35:00,40230,40235,40225,40230,11
24/09/2007,17:36:00,40230,40230,40220,40225,13
24/09/2007,17:37:00,40220,40230,40220,40220,18
24/09/2007,17:38:00,40220,40225,40215,40220,40
24/09/2007,17:39:00,40220,40220,40210,40215,30
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/09/2007,17:21:00,40260,40275,40260,40270,22
24/09/2007,17:22:00,40270,40275,40260,40260,75
24/09/2007,17:23:00,40260,40260,40250,40260,28
24/09/2007,17:24:00,40265,40265,40245,40260,44
24/09/2007,17:25:00,40250,40265,40240,40240,60
24/09/2007,17:26:00,40240,40245,40200,40210,167
24/09/2007,17:27:00,40210,40215,40210,40210,20
24/09/2007,17:28:00,40210,40225,40210,40220,39
24/09/2007,17:29:00,40215,40225,40200,40200,52
24/09/2007,17:30:00,40210,40230,40210,40225,45
24/09/2007,17:31:00,40230,40230,40225,40225,42
24/09/2007,17:32:00,40230,40240,40225,40235,57
24/09/2007,17:33:00,40230,40240,40230,40230,33
24/09/2007,17:34:00,40235,40235,40230,40230,4
24/09/2007,17:35:00,40230,40235,40225,40230,11
24/09/2007,17:36:00,40230,40230,40220,40225,13
24/09/2007,17:37:00,40220,40230,40220,40220,18
24/09/2007,17:38:00,40220,40225,40215,40220,40
24/09/2007,17:39:00,40220,40220,40210,40215,30
25/09/2007,09:00:00,40060,40060,39960,40005,102
25/09/2007,09:01:00,40010,40025,39995,40000,103
25/09/2007,09:02:00,40000,40055,39990,40030,96
25/09/2007,09:03:00,40025,40045,40020,40045,25
25/09/2007,09:04:00,40050,40055,40050,40050,41
25/09/2007,09:05:00,40055,40075,40050,40065,78
25/09/2007,09:06:00,40065,40070,40060,40060,40
25/09/2007,09:07:00,40055,40065,40030,40035,38
25/09/2007,09:08:00,40040,40050,40035,40050,38
25/09/2007,09:09:00,40050,40060,40050,40060,18
25/09/2007,09:10:00,40065,40140,40065,40130,76
25/09/2007,09:11:00,40135,40135,40090,40090,53
25/09/2007,09:12:00,40085,40085,40050,40060,40
25/09/2007,09:13:00,40060,40065,40060,40065,30
25/09/2007,09:14:00,40070,40100,40070,40100,36
25/09/2007,09:15:00,40095,40100,40080,40080,332
25/09/2007,09:16:00,40080,40080,40040,40040,62
25/09/2007,09:17:00,40040,40040,40025,40025,61
25/09/2007,09:18:00,40020,40030,40020,40020,37
25/09/2007,09:19:00,40020,40030,39980,39980,68
25/09/2007,09:20:00,39975,40000,39970,39995,51
25/09/2007,09:21:00,39995,40010,39990,40010,28
25/09/2007,09:22:00,40010,40015,40000,40005,37
25/09/2007,09:23:00,40010,40010,40010,40010,4
25/09/2007,09:24:00,40015,40015,40005,40005,23
25/09/2007,09:25:00,40005,40025,40005,40025,28
25/09/2007,09:26:00,40025,40025,40010,40015,18
25/09/2007,09:27:00,40015,40020,40015,40015,8
25/09/2007,09:28:00,40015,40015,40000,40005,38
25/09/2007,09:29:00,40005,40005,40000,40000,46
25/09/2007,09:30:00,40000,40025,40000,40020,30
25/09/2007,09:31:00,40020,40020,40015,40020,15
25/09/2007,09:32:00,40025,40050,40020,40050,61
25/09/2007,09:33:00,40055,40070,40055,40065,65
25/09/2007,09:34:00,40065,40070,40060,40060,24
25/09/2007,09:35:00,40060,40060,40060,40060,7
25/09/2007,09:36:00,40055,40055,40050,40055,23
25/09/2007,09:37:00,40050,40050,40030,40035,24
25/09/2007,09:38:00,40040,40055,40040,40055,16
25/09/2007,09:39:00,40060,40075,40060,40075,24
25/09/2007,09:40:00,40080,40095,40080,40095,38
25/09/2007,09:41:00,40095,40100,40085,40090,26
25/09/2007,09:42:00,40090,40090,40075,40080,35
25/09/2007,09:43:00,40080,40080,40070,40070,21
25/09/2007,09:44:00,40070,40075,40060,40060,30
25/09/2007,09:45:00,40065,40065,40055,40065,9
25/09/2007,09:46:00,40070,40070,40050,40055,34
25/09/2007,09:47:00,40050,40065,40050,40065,19
25/09/2007,09:48:00,40065,40070,40060,40065,11
25/09/2007,09:49:00,40070,40085,40070,40080,28
25/09/2007,09:50:00,40085,40115,40085,40110,41
25/09/2007,09:51:00,40110,40110,40100,40110,25
25/09/2007,09:52:00,40110,40110,40095,40095,34
25/09/2007,09:53:00,40095,40095,40085,40095,19
25/09/2007,09:54:00,40100,40105,40090,40095,48
25/09/2007,09:55:00,40095,40100,40095,40095,4
25/09/2007,09:56:00,40095,40100,40090,40095,31
25/09/2007,09:57:00,40095,40100,40095,40100,10
25/09/2007,09:58:00,40100,40100,40095,40095,3
25/09/2007,09:59:00,40095,40100,40090,40100,10
25/09/2007,10:00:00,40100,40105,40070,40070,53
25/09/2007,10:01:00,40065,40080,40055,40055,64
25/09/2007,10:02:00,40050,40050,40035,40035,39
25/09/2007,10:03:00,40040,40040,40020,40040,48
25/09/2007,10:04:00,40040,40055,40040,40050,23
25/09/2007,10:05:00,40050,40050,40045,40050,13
25/09/2007,10:06:00,40050,40055,40050,40055,4
25/09/2007,10:07:00,40060,40085,40055,40075,45
25/09/2007,10:08:00,40075,40075,40060,40065,12
25/09/2007,10:09:00,40065,40065,40040,40045,32
25/09/2007,10:10:00,40040,40040,40030,40035,18
25/09/2007,10:11:00,40035,40060,40035,40050,22
25/09/2007,10:12:00,40055,40055,40045,40045,18
25/09/2007,10:13:00,40045,40045,40020,40020,28
25/09/2007,10:14:00,40020,40025,39975,39980,165
25/09/2007,10:15:00,39985,39985,39910,39910,208
25/09/2007,10:16:00,39940,39960,39920,39945,103
25/09/2007,10:17:00,39955,39965,39955,39965,29
25/09/2007,10:18:00,39965,39965,39940,39940,51
25/09/2007,10:19:00,39945,39955,39945,39950,25
25/09/2007,10:20:00,39950,39960,39950,39955,31
25/09/2007,10:21:00,39950,39950,39930,39935,49
25/09/2007,10:22:00,39940,39940,39930,39935,16
25/09/2007,10:23:00,39940,39950,39940,39940,23
25/09/2007,10:24:00,39945,39950,39945,39945,11
25/09/2007,10:25:00,39945,39960,39940,39960,39
25/09/2007,10:26:00,39955,39960,39955,39960,11
25/09/2007,10:27:00,39960,39970,39950,39950,43
25/09/2007,10:28:00,39955,39955,39950,39955,9
25/09/2007,10:29:00,39950,39950,39950,39950,8
25/09/2007,10:30:00,39955,39960,39950,39955,20
25/09/2007,10:31:00,39960,39975,39960,39975,45
25/09/2007,10:32:00,39975,39985,39970,39985,39
25/09/2007,10:33:00,39985,39995,39985,39995,13
25/09/2007,10:34:00,39995,39995,39975,39985,25
25/09/2007,10:35:00,39990,39990,39970,39970,34
25/09/2007,10:36:00,39970,39980,39965,39980,18
25/09/2007,10:37:00,39980,39990,39975,39975,18
25/09/2007,10:38:00,39980,39980,39970,39980,16
25/09/2007,10:39:00,39975,39975,39965,39975,12
25/09/2007,10:40:00,39975,39975,39965,39965,7
25/09/2007,10:41:00,39960,39960,39950,39955,28
25/09/2007,10:42:00,39960,39965,39955,39960,16
25/09/2007,10:43:00,39960,39960,39955,39955,15
25/09/2007,10:44:00,39960,39960,39945,39955,37
25/09/2007,10:45:00,39955,39960,39955,39955,18
25/09/2007,10:46:00,39955,39955,39950,39950,19
25/09/2007,10:47:00,39950,39950,39925,39940,48
25/09/2007,10:48:00,39935,39935,39915,39915,56
25/09/2007,10:49:00,39920,39920,39900,39905,91
25/09/2007,10:50:00,39905,39910,39885,39895,106
25/09/2007,10:51:00,39890,39895,39870,39870,91
25/09/2007,10:52:00,39870,39870,39855,39865,70
25/09/2007,10:53:00,39870,39885,39865,39885,41
25/09/2007,10:54:00,39875,39880,39855,39860,34
25/09/2007,10:55:00,39860,39860,39840,39850,120
25/09/2007,10:56:00,39850,39855,39845,39850,51
25/09/2007,10:57:00,39855,39860,39845,39845,41
25/09/2007,10:58:00,39850,39850,39840,39850,26
25/09/2007,10:59:00,39850,39850,39835,39845,64
25/09/2007,11:00:00,39840,39855,39840,39840,41
25/09/2007,11:01:00,39840,39845,39820,39840,102
25/09/2007,11:02:00,39835,39840,39835,39835,20
25/09/2007,11:03:00,39835,39835,39830,39830,9
25/09/2007,11:04:00,39830,39840,39830,39840,11
25/09/2007,11:05:00,39845,39855,39825,39825,64
25/09/2007,11:06:00,39825,39855,39825,39855,21
25/09/2007,11:07:00,39845,39845,39840,39840,6
25/09/2007,11:08:00,39840,39840,39840,39840,6
25/09/2007,11:09:00,39840,39850,39840,39850,13
25/09/2007,11:10:00,39845,39870,39845,39870,35
25/09/2007,11:11:00,39875,39875,39865,39870,14
25/09/2007,11:12:00,39875,39890,39870,39885,22
25/09/2007,11:13:00,39885,39895,39880,39880,33
25/09/2007,11:14:00,39870,39870,39855,39860,34
25/09/2007,11:15:00,39855,39860,39850,39850,11
25/09/2007,11:16:00,39855,39860,39855,39860,12
25/09/2007,11:17:00,39865,39870,39865,39870,31
25/09/2007,11:18:00,39870,39890,39860,39860,42
25/09/2007,11:19:00,39870,39875,39855,39865,23
25/09/2007,11:20:00,39870,39875,39855,39860,28
25/09/2007,11:21:00,39865,39895,39860,39890,43
25/09/2007,11:22:00,39880,39880,39875,39875,16
25/09/2007,11:23:00,39865,39865,39860,39865,7
25/09/2007,11:24:00,39870,39870,39865,39865,9
25/09/2007,11:25:00,39865,39875,39865,39875,7
25/09/2007,11:26:00,39880,39895,39880,39885,43
25/09/2007,11:27:00,39890,39895,39890,39890,6
25/09/2007,11:28:00,39885,39890,39880,39880,23
25/09/2007,11:29:00,39885,39885,39880,39880,23
25/09/2007,11:30:00,39880,39890,39880,39890,23
25/09/2007,11:31:00,39895,39895,39885,39885,10
25/09/2007,11:32:00,39880,39880,39865,39870,31
25/09/2007,11:33:00,39875,39875,39870,39870,8
25/09/2007,11:35:00,39865,39865,39865,39865,1
25/09/2007,11:36:00,39870,39880,39870,39875,6
25/09/2007,11:37:00,39875,39880,39875,39880,7
25/09/2007,11:38:00,39870,39870,39855,39855,6
25/09/2007,11:39:00,39855,39855,39850,39855,10
25/09/2007,11:40:00,39855,39870,39855,39865,13
25/09/2007,11:41:00,39865,39865,39865,39865,3
25/09/2007,11:42:00,39860,39860,39860,39860,5
25/09/2007,11:43:00,39860,39870,39860,39870,5
25/09/2007,11:44:00,39875,39880,39875,39875,9
25/09/2007,11:45:00,39875,39885,39875,39885,12
25/09/2007,11:46:00,39885,39885,39885,39885,8
25/09/2007,11:47:00,39880,39880,39870,39875,26
25/09/2007,11:48:00,39870,39880,39870,39880,11
25/09/2007,11:49:00,39885,39905,39885,39905,33
25/09/2007,11:50:00,39910,39920,39910,39920,30
25/09/2007,11:51:00,39910,39920,39900,39905,14
25/09/2007,11:52:00,39900,39900,39890,39890,15
25/09/2007,11:53:00,39890,39890,39880,39890,16
25/09/2007,11:54:00,39890,39890,39885,39890,6
25/09/2007,11:55:00,39885,39885,39880,39880,11
25/09/2007,11:56:00,39875,39875,39860,39860,12
25/09/2007,11:57:00,39865,39865,39855,39855,10
25/09/2007,11:58:00,39850,39870,39850,39870,39
25/09/2007,11:59:00,39870,39870,39865,39870,18
25/09/2007,12:00:00,39870,39870,39865,39870,32
25/09/2007,12:01:00,39865,39865,39855,39860,19
25/09/2007,12:02:00,39860,39860,39855,39860,12
25/09/2007,12:03:00,39860,39860,39835,39835,56
25/09/2007,12:04:00,39835,39840,39775,39795,178
25/09/2007,12:05:00,39800,39800,39780,39795,87
25/09/2007,12:06:00,39795,39810,39795,39810,18
25/09/2007,12:07:00,39810,39810,39805,39810,27
25/09/2007,12:08:00,39815,39815,39810,39810,4
25/09/2007,12:09:00,39810,39820,39810,39810,25
25/09/2007,12:10:00,39805,39805,39800,39805,9
25/09/2007,12:11:00,39800,39840,39800,39835,43
25/09/2007,12:12:00,39835,39845,39835,39845,19
25/09/2007,12:13:00,39840,39840,39835,39835,6
25/09/2007,12:14:00,39835,39835,39825,39830,27
25/09/2007,12:15:00,39840,39840,39835,39835,11
25/09/2007,12:16:00,39835,39835,39825,39825,9
25/09/2007,12:17:00,39830,39830,39820,39820,6
25/09/2007,12:18:00,39825,39830,39825,39830,5
25/09/2007,12:19:00,39830,39835,39830,39835,2
25/09/2007,12:21:00,39830,39850,39830,39845,18
25/09/2007,12:22:00,39845,39850,39845,39850,6
25/09/2007,12:24:00,39850,39850,39830,39830,15
25/09/2007,12:25:00,39830,39830,39830,39830,2
25/09/2007,12:26:00,39835,39840,39830,39840,8
25/09/2007,12:27:00,39840,39840,39835,39835,4
25/09/2007,12:28:00,39835,39835,39825,39825,9
25/09/2007,12:29:00,39820,39820,39815,39820,5
25/09/2007,12:30:00,39820,39820,39820,39820,2
25/09/2007,12:31:00,39815,39825,39815,39825,17
25/09/2007,12:32:00,39830,39835,39820,39820,19
25/09/2007,12:33:00,39825,39835,39825,39835,5
25/09/2007,12:34:00,39830,39830,39825,39825,10
25/09/2007,12:35:00,39820,39820,39810,39810,13
25/09/2007,12:36:00,39810,39810,39800,39810,11
25/09/2007,12:37:00,39805,39805,39805,39805,2
25/09/2007,12:38:00,39810,39810,39810,39810,5
25/09/2007,12:39:00,39810,39810,39805,39810,3
25/09/2007,12:40:00,39805,39805,39800,39800,10
25/09/2007,12:41:00,39795,39800,39795,39795,7
25/09/2007,12:42:00,39795,39800,39795,39795,14
25/09/2007,12:43:00,39795,39795,39790,39795,9
25/09/2007,12:44:00,39790,39800,39790,39800,5
25/09/2007,12:45:00,39800,39800,39800,39800,2
25/09/2007,12:46:00,39800,39800,39795,39795,5
25/09/2007,12:47:00,39795,39795,39790,39790,8
25/09/2007,12:48:00,39790,39790,39785,39790,33
25/09/2007,12:49:00,39785,39790,39780,39785,27
25/09/2007,12:50:00,39795,39800,39785,39790,26
25/09/2007,12:51:00,39790,39795,39790,39790,7
25/09/2007,12:52:00,39795,39805,39795,39805,13
25/09/2007,12:53:00,39800,39800,39795,39800,6
25/09/2007,12:54:00,39810,39815,39805,39805,11
25/09/2007,12:55:00,39805,39805,39805,39805,2
25/09/2007,12:56:00,39805,39805,39800,39800,2
25/09/2007,12:57:00,39805,39805,39805,39805,1
25/09/2007,12:58:00,39810,39815,39810,39815,2
25/09/2007,12:59:00,39820,39845,39815,39845,42
25/09/2007,13:00:00,39845,39845,39835,39835,31
25/09/2007,13:01:00,39830,39835,39820,39820,27
25/09/2007,13:02:00,39815,39820,39805,39820,46
25/09/2007,13:03:00,39815,39820,39815,39820,7
25/09/2007,13:04:00,39830,39830,39830,39830,4
25/09/2007,13:05:00,39825,39825,39825,39825,3
25/09/2007,13:06:00,39820,39820,39815,39815,8
25/09/2007,13:07:00,39815,39820,39805,39805,8
25/09/2007,13:08:00,39810,39820,39810,39820,7
25/09/2007,13:10:00,39820,39820,39820,39820,1
25/09/2007,13:11:00,39825,39825,39815,39815,8
25/09/2007,13:12:00,39815,39815,39810,39810,3
25/09/2007,13:13:00,39810,39810,39800,39805,11
25/09/2007,13:14:00,39805,39805,39795,39795,35
25/09/2007,13:15:00,39800,39805,39800,39805,8
25/09/2007,13:16:00,39800,39800,39790,39795,7
25/09/2007,13:17:00,39790,39790,39780,39780,7
25/09/2007,13:18:00,39790,39790,39785,39790,32
25/09/2007,13:19:00,39790,39815,39790,39815,16
25/09/2007,13:20:00,39815,39820,39815,39820,5
25/09/2007,13:21:00,39810,39810,39810,39810,1
25/09/2007,13:22:00,39805,39805,39805,39805,1
25/09/2007,13:23:00,39805,39815,39805,39815,4
25/09/2007,13:24:00,39805,39805,39805,39805,1
25/09/2007,13:25:00,39805,39805,39805,39805,1
25/09/2007,13:26:00,39805,39805,39790,39805,46
25/09/2007,13:27:00,39805,39810,39805,39810,5
25/09/2007,13:28:00,39810,39815,39810,39815,3
25/09/2007,13:29:00,39815,39815,39810,39810,9
25/09/2007,13:30:00,39810,39815,39810,39815,12
25/09/2007,13:31:00,39810,39810,39810,39810,2
25/09/2007,13:32:00,39815,39815,39805,39810,19
25/09/2007,13:33:00,39810,39810,39810,39810,1
25/09/2007,13:34:00,39820,39820,39820,39820,1
25/09/2007,13:35:00,39815,39825,39815,39820,17
25/09/2007,13:36:00,39815,39820,39815,39815,7
25/09/2007,13:38:00,39815,39815,39815,39815,1
25/09/2007,13:39:00,39810,39810,39805,39805,14
25/09/2007,13:40:00,39805,39805,39800,39800,13
25/09/2007,13:41:00,39805,39810,39805,39810,6
25/09/2007,13:42:00,39805,39810,39805,39810,3
25/09/2007,13:43:00,39805,39805,39805,39805,3
25/09/2007,13:44:00,39810,39810,39810,39810,3
25/09/2007,13:45:00,39815,39820,39815,39815,7
25/09/2007,13:46:00,39815,39815,39815,39815,2
25/09/2007,13:47:00,39820,39820,39820,39820,12
25/09/2007,13:48:00,39820,39820,39815,39820,6
25/09/2007,13:49:00,39825,39855,39820,39850,47
25/09/2007,13:50:00,39850,39860,39850,39860,14
25/09/2007,13:51:00,39860,39880,39860,39870,26
25/09/2007,13:52:00,39860,39860,39850,39855,8
25/09/2007,13:53:00,39855,39855,39855,39855,4
25/09/2007,13:54:00,39855,39855,39845,39850,6
25/09/2007,13:55:00,39855,39865,39855,39865,8
25/09/2007,13:56:00,39865,39885,39865,39885,12
25/09/2007,13:57:00,39880,39890,39880,39890,10
25/09/2007,13:58:00,39885,39885,39870,39870,4
25/09/2007,13:59:00,39870,39870,39870,39870,2
25/09/2007,14:00:00,39875,39885,39865,39870,15
25/09/2007,14:01:00,39870,39890,39870,39890,48
25/09/2007,14:02:00,39885,39890,39880,39890,33
25/09/2007,14:03:00,39890,39890,39870,39870,23
25/09/2007,14:04:00,39865,39865,39840,39855,45
25/09/2007,14:05:00,39855,39855,39845,39855,5
25/09/2007,14:06:00,39855,39855,39850,39850,3
25/09/2007,14:07:00,39845,39845,39840,39840,9
25/09/2007,14:08:00,39840,39840,39835,39835,10
25/09/2007,14:09:00,39845,39845,39835,39835,6
25/09/2007,14:10:00,39840,39845,39840,39840,5
25/09/2007,14:11:00,39840,39840,39825,39835,17
25/09/2007,14:12:00,39840,39840,39840,39840,1
25/09/2007,14:13:00,39835,39835,39835,39835,2
25/09/2007,14:14:00,39845,39845,39840,39840,2
25/09/2007,14:15:00,39845,39845,39830,39840,5
25/09/2007,14:16:00,39840,39845,39840,39845,7
25/09/2007,14:17:00,39845,39855,39845,39855,12
25/09/2007,14:18:00,39870,39870,39870,39870,2
25/09/2007,14:19:00,39870,39870,39870,39870,3
25/09/2007,14:20:00,39865,39880,39865,39870,25
25/09/2007,14:21:00,39865,39870,39860,39860,22
25/09/2007,14:22:00,39865,39870,39865,39870,14
25/09/2007,14:23:00,39860,39865,39860,39865,3
25/09/2007,14:24:00,39870,39875,39865,39865,8
25/09/2007,14:25:00,39865,39865,39865,39865,2
25/09/2007,14:26:00,39865,39875,39865,39875,5
25/09/2007,14:27:00,39875,39875,39875,39875,1
25/09/2007,14:29:00,39870,39870,39865,39870,30
25/09/2007,14:30:00,39875,39880,39875,39875,8
25/09/2007,14:31:00,39875,39880,39875,39880,3
25/09/2007,14:32:00,39875,39885,39875,39880,25
25/09/2007,14:33:00,39885,39890,39885,39885,8
25/09/2007,14:34:00,39880,39880,39875,39875,14
25/09/2007,14:35:00,39875,39875,39875,39875,4
25/09/2007,14:36:00,39875,39875,39875,39875,7
25/09/2007,14:39:00,39865,39865,39855,39855,53
25/09/2007,14:40:00,39860,39890,39860,39890,38
25/09/2007,14:41:00,39890,39890,39875,39880,11
25/09/2007,14:42:00,39880,39880,39875,39875,6
25/09/2007,14:44:00,39865,39865,39855,39855,13
25/09/2007,14:45:00,39860,39860,39855,39860,8
25/09/2007,14:46:00,39865,39870,39860,39865,17
25/09/2007,14:47:00,39870,39875,39870,39875,3
25/09/2007,14:48:00,39870,39870,39870,39870,2
25/09/2007,14:49:00,39870,39870,39865,39865,3
25/09/2007,14:50:00,39870,39870,39870,39870,3
25/09/2007,14:51:00,39875,39880,39870,39870,8
25/09/2007,14:52:00,39870,39885,39870,39870,27
25/09/2007,14:53:00,39865,39870,39860,39870,3
25/09/2007,14:54:00,39865,39865,39845,39855,41
25/09/2007,14:55:00,39855,39870,39855,39870,19
25/09/2007,14:56:00,39870,39880,39865,39870,13
25/09/2007,14:57:00,39870,39875,39865,39875,9
25/09/2007,14:58:00,39875,39875,39875,39875,3
25/09/2007,14:59:00,39865,39865,39860,39865,4
25/09/2007,15:00:00,39875,39905,39875,39890,67
25/09/2007,15:01:00,39890,39890,39880,39885,7
25/09/2007,15:02:00,39875,39900,39870,39890,29
25/09/2007,15:03:00,39890,39925,39890,39920,65
25/09/2007,15:04:00,39910,39910,39895,39895,13
25/09/2007,15:05:00,39890,39900,39875,39900,35
25/09/2007,15:06:00,39895,39895,39890,39895,3
25/09/2007,15:07:00,39890,39895,39890,39895,4
25/09/2007,15:08:00,39890,39890,39885,39885,3
25/09/2007,15:09:00,39880,39880,39865,39870,15
25/09/2007,15:10:00,39875,39885,39875,39885,8
25/09/2007,15:11:00,39880,39880,39875,39875,2
25/09/2007,15:12:00,39880,39880,39870,39875,12
25/09/2007,15:13:00,39870,39870,39845,39845,18
25/09/2007,15:14:00,39845,39855,39845,39855,13
25/09/2007,15:15:00,39855,39855,39835,39835,26
25/09/2007,15:16:00,39835,39845,39835,39835,7
25/09/2007,15:17:00,39840,39840,39810,39810,41
25/09/2007,15:18:00,39815,39820,39790,39800,88
25/09/2007,15:19:00,39800,39810,39790,39795,36
25/09/2007,15:20:00,39790,39795,39790,39795,24
25/09/2007,15:21:00,39800,39815,39800,39810,27
25/09/2007,15:22:00,39805,39810,39795,39800,40
25/09/2007,15:23:00,39800,39810,39800,39810,7
25/09/2007,15:24:00,39810,39810,39800,39805,17
25/09/2007,15:25:00,39805,39805,39795,39795,8
25/09/2007,15:26:00,39795,39795,39795,39795,6
25/09/2007,15:27:00,39795,39815,39795,39805,29
25/09/2007,15:28:00,39800,39810,39800,39810,29
25/09/2007,15:29:00,39805,39805,39795,39805,54
25/09/2007,15:30:00,39810,39810,39760,39770,118
25/09/2007,15:31:00,39770,39775,39760,39775,87
25/09/2007,15:32:00,39765,39785,39760,39785,40
25/09/2007,15:33:00,39785,39795,39780,39780,33
25/09/2007,15:34:00,39780,39780,39760,39775,39
25/09/2007,15:35:00,39770,39780,39760,39775,21
25/09/2007,15:36:00,39770,39785,39770,39775,28
25/09/2007,15:37:00,39780,39800,39780,39800,28
25/09/2007,15:38:00,39795,39810,39790,39800,18
25/09/2007,15:39:00,39795,39795,39780,39785,17
25/09/2007,15:40:00,39795,39800,39795,39800,16
25/09/2007,15:41:00,39800,39810,39795,39810,22
25/09/2007,15:42:00,39800,39800,39795,39795,10
25/09/2007,15:43:00,39800,39810,39800,39805,16
25/09/2007,15:44:00,39800,39800,39795,39800,3
25/09/2007,15:45:00,39795,39805,39795,39805,12
25/09/2007,15:46:00,39805,39805,39805,39805,4
25/09/2007,15:47:00,39810,39835,39800,39825,42
25/09/2007,15:48:00,39830,39845,39825,39845,45
25/09/2007,15:49:00,39845,39860,39845,39850,42
25/09/2007,15:50:00,39845,39855,39835,39850,23
25/09/2007,15:51:00,39855,39860,39845,39855,24
25/09/2007,15:52:00,39860,39860,39850,39850,34
25/09/2007,15:53:00,39850,39850,39825,39830,31
25/09/2007,15:54:00,39830,39835,39820,39825,19
25/09/2007,15:55:00,39820,39820,39815,39820,10
25/09/2007,15:56:00,39815,39815,39795,39795,32
25/09/2007,15:57:00,39800,39800,39790,39790,29
25/09/2007,15:58:00,39795,39800,39795,39800,29
25/09/2007,15:59:00,39795,39800,39790,39790,18
25/09/2007,16:00:00,39785,39785,39700,39710,261
25/09/2007,16:01:00,39700,39735,39700,39725,129
25/09/2007,16:02:00,39725,39765,39720,39760,88
25/09/2007,16:03:00,39760,39760,39745,39750,39
25/09/2007,16:04:00,39750,39755,39740,39755,28
25/09/2007,16:05:00,39750,39785,39750,39780,48
25/09/2007,16:06:00,39785,39795,39780,39780,65
25/09/2007,16:07:00,39780,39785,39760,39765,64
25/09/2007,16:08:00,39770,39825,39770,39820,60
25/09/2007,16:09:00,39820,39825,39800,39825,47
25/09/2007,16:10:00,39815,39835,39810,39815,59
25/09/2007,16:11:00,39805,39820,39800,39800,35
25/09/2007,16:12:00,39800,39840,39795,39835,62
25/09/2007,16:13:00,39840,39890,39835,39880,110
25/09/2007,16:14:00,39880,39890,39865,39865,71
25/09/2007,16:15:00,39870,39870,39855,39870,50
25/09/2007,16:16:00,39870,39880,39860,39880,82
25/09/2007,16:17:00,39870,39915,39870,39910,133
25/09/2007,16:18:00,39915,39945,39905,39910,195
25/09/2007,16:19:00,39910,39935,39900,39930,110
25/09/2007,16:20:00,39930,39950,39930,39935,55
25/09/2007,16:21:00,39935,39945,39920,39935,50
25/09/2007,16:22:00,39935,39935,39900,39900,40
25/09/2007,16:23:00,39900,39910,39880,39885,38
25/09/2007,16:24:00,39885,39900,39880,39880,22
25/09/2007,16:25:00,39880,39880,39875,39880,17
25/09/2007,16:26:00,39880,39915,39880,39895,58
25/09/2007,16:27:00,39895,39905,39890,39900,16
25/09/2007,16:28:00,39895,39895,39860,39870,35
25/09/2007,16:29:00,39865,39885,39860,39885,32
25/09/2007,16:30:00,39885,39885,39875,39875,31
25/09/2007,16:31:00,39875,39900,39875,39895,31
25/09/2007,16:32:00,39890,39895,39875,39875,25
25/09/2007,16:33:00,39870,39880,39865,39870,26
25/09/2007,16:34:00,39875,39895,39875,39890,16
25/09/2007,16:35:00,39890,39940,39890,39935,46
25/09/2007,16:36:00,39935,39965,39935,39960,143
25/09/2007,16:37:00,39960,39970,39955,39970,89
25/09/2007,16:38:00,39970,39995,39965,39990,122
25/09/2007,16:39:00,39980,39995,39970,39970,64
25/09/2007,16:40:00,39970,39975,39950,39960,56
25/09/2007,16:41:00,39960,39965,39955,39960,29
25/09/2007,16:42:00,39960,39995,39960,39995,31
25/09/2007,16:43:00,39995,40035,39995,39995,196
25/09/2007,16:44:00,39995,40015,39990,39990,34
25/09/2007,16:45:00,39990,40000,39975,39985,60
25/09/2007,16:46:00,39985,39990,39970,39975,79
25/09/2007,16:47:00,39975,39990,39965,39975,67
25/09/2007,16:48:00,39970,39980,39970,39970,33
25/09/2007,16:49:00,39980,39980,39950,39955,78
25/09/2007,16:50:00,39955,39965,39950,39965,102
25/09/2007,16:51:00,39965,39965,39955,39960,17
25/09/2007,16:52:00,39965,39965,39955,39960,15
25/09/2007,16:53:00,39960,39975,39960,39970,27
25/09/2007,16:54:00,39970,39975,39955,39965,28
25/09/2007,16:55:00,39970,39990,39970,39980,20
25/09/2007,16:56:00,39985,39990,39975,39980,33
25/09/2007,16:57:00,39975,39975,39955,39960,27
25/09/2007,16:58:00,39965,39965,39950,39950,31
25/09/2007,16:59:00,39950,39970,39950,39960,18
25/09/2007,17:00:00,39965,39975,39955,39965,22
25/09/2007,17:01:00,39965,39985,39965,39970,45
25/09/2007,17:02:00,39970,39975,39960,39960,16
25/09/2007,17:03:00,39970,39970,39955,39960,30
25/09/2007,17:04:00,39965,39965,39955,39960,13
25/09/2007,17:05:00,39955,39970,39955,39970,17
25/09/2007,17:06:00,39975,39980,39970,39970,34
25/09/2007,17:07:00,39970,39995,39970,39995,42
25/09/2007,17:08:00,39995,40020,39990,40000,74
25/09/2007,17:09:00,40005,40010,39995,40005,53
25/09/2007,17:10:00,40000,40045,40000,40020,81
25/09/2007,17:11:00,40020,40020,39990,40000,66
25/09/2007,17:12:00,40000,40020,39990,39990,59
25/09/2007,17:13:00,40000,40005,39995,40005,22
25/09/2007,17:14:00,40010,40020,39980,39985,121
25/09/2007,17:15:00,39985,40000,39980,39985,52
25/09/2007,17:16:00,39975,39985,39970,39985,41
25/09/2007,17:17:00,39985,39990,39975,39980,57
25/09/2007,17:18:00,39975,39980,39960,39975,64
25/09/2007,17:19:00,39980,39985,39980,39980,20
25/09/2007,17:20:00,39975,39975,39955,39970,22
25/09/2007,17:21:00,39970,39975,39960,39965,20
25/09/2007,17:22:00,39960,39975,39960,39970,26
25/09/2007,17:23:00,39970,39970,39935,39945,71
25/09/2007,17:24:00,39950,39960,39945,39955,75
25/09/2007,17:25:00,39965,39965,39925,39935,76
25/09/2007,17:26:00,39930,39950,39920,39935,85
25/09/2007,17:27:00,39930,39940,39915,39915,69
25/09/2007,17:28:00,39910,39930,39905,39925,81
25/09/2007,17:29:00,39920,39935,39910,39935,66
25/09/2007,17:30:00,39920,39935,39915,39920,45
25/09/2007,17:31:00,39925,39925,39915,39920,20
25/09/2007,17:32:00,39925,39925,39915,39920,25
25/09/2007,17:33:00,39925,39930,39915,39920,31
25/09/2007,17:34:00,39925,39940,39925,39940,25
25/09/2007,17:35:00,39940,39960,39935,39960,27
25/09/2007,17:36:00,39950,39960,39945,39945,20
25/09/2007,17:37:00,39945,39950,39935,39940,45
25/09/2007,17:38:00,39935,39940,39930,39935,28
25/09/2007,17:39:00,39935,39950,39935,39940,38
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/09/2007,17:19:00,39980,39985,39980,39980,20
25/09/2007,17:20:00,39975,39975,39955,39970,22
25/09/2007,17:21:00,39970,39975,39960,39965,20
25/09/2007,17:22:00,39960,39975,39960,39970,26
25/09/2007,17:23:00,39970,39970,39935,39945,71
25/09/2007,17:24:00,39950,39960,39945,39955,75
25/09/2007,17:25:00,39965,39965,39925,39935,76
25/09/2007,17:26:00,39930,39950,39920,39935,85
25/09/2007,17:27:00,39930,39940,39915,39915,69
25/09/2007,17:28:00,39910,39930,39905,39925,81
25/09/2007,17:29:00,39920,39935,39910,39935,66
25/09/2007,17:30:00,39920,39935,39915,39920,45
25/09/2007,17:31:00,39925,39925,39915,39920,20
25/09/2007,17:32:00,39925,39925,39915,39920,25
25/09/2007,17:33:00,39925,39930,39915,39920,31
25/09/2007,17:34:00,39925,39940,39925,39940,25
25/09/2007,17:35:00,39940,39960,39935,39960,27
25/09/2007,17:36:00,39950,39960,39945,39945,20
25/09/2007,17:37:00,39945,39950,39935,39940,45
25/09/2007,17:38:00,39935,39940,39930,39935,28
25/09/2007,17:39:00,39935,39950,39935,39940,38
26/09/2007,09:00:00,40040,40105,40025,40095,81
26/09/2007,09:01:00,40095,40100,40060,40065,48
26/09/2007,09:02:00,40070,40080,40065,40075,52
26/09/2007,09:03:00,40070,40090,40070,40085,33
26/09/2007,09:04:00,40075,40080,40060,40060,30
26/09/2007,09:05:00,40060,40100,40060,40100,96
26/09/2007,09:06:00,40100,40135,40095,40135,129
26/09/2007,09:07:00,40130,40150,40130,40135,82
26/09/2007,09:08:00,40135,40140,40125,40135,53
26/09/2007,09:09:00,40140,40150,40135,40140,64
26/09/2007,09:10:00,40145,40160,40140,40140,59
26/09/2007,09:11:00,40135,40140,40125,40135,29
26/09/2007,09:12:00,40135,40135,40120,40125,17
26/09/2007,09:13:00,40125,40125,40120,40125,20
26/09/2007,09:14:00,40125,40125,40115,40115,20
26/09/2007,09:15:00,40110,40125,40110,40125,24
26/09/2007,09:16:00,40120,40135,40120,40135,14
26/09/2007,09:17:00,40140,40145,40130,40140,42
26/09/2007,09:18:00,40140,40140,40120,40130,23
26/09/2007,09:19:00,40125,40130,40120,40130,12
26/09/2007,09:20:00,40130,40140,40125,40140,14
26/09/2007,09:21:00,40140,40165,40140,40160,96
26/09/2007,09:22:00,40165,40175,40160,40170,40
26/09/2007,09:23:00,40170,40175,40160,40165,38
26/09/2007,09:24:00,40165,40190,40165,40185,55
26/09/2007,09:25:00,40185,40195,40180,40185,47
26/09/2007,09:26:00,40185,40190,40180,40190,38
26/09/2007,09:27:00,40190,40190,40165,40165,23
26/09/2007,09:28:00,40165,40180,40165,40165,33
26/09/2007,09:29:00,40170,40170,40165,40165,7
26/09/2007,09:30:00,40165,40170,40145,40150,39
26/09/2007,09:31:00,40145,40155,40140,40155,22
26/09/2007,09:32:00,40145,40150,40130,40135,29
26/09/2007,09:33:00,40135,40145,40135,40145,17
26/09/2007,09:34:00,40145,40145,40135,40140,14
26/09/2007,09:35:00,40145,40150,40140,40145,15
26/09/2007,09:36:00,40145,40145,40145,40145,10
26/09/2007,09:37:00,40145,40160,40145,40160,28
26/09/2007,09:38:00,40150,40150,40145,40145,6
26/09/2007,09:39:00,40140,40140,40135,40135,10
26/09/2007,09:40:00,40130,40130,40115,40120,39
26/09/2007,09:41:00,40120,40120,40100,40115,76
26/09/2007,09:42:00,40110,40115,40100,40110,23
26/09/2007,09:43:00,40110,40120,40110,40120,28
26/09/2007,09:44:00,40120,40125,40115,40115,9
26/09/2007,09:45:00,40120,40140,40120,40135,52
26/09/2007,09:46:00,40135,40135,40135,40135,11
26/09/2007,09:47:00,40135,40135,40105,40105,33
26/09/2007,09:48:00,40105,40110,40090,40090,55
26/09/2007,09:49:00,40090,40090,40080,40080,20
26/09/2007,09:50:00,40080,40080,40065,40070,67
26/09/2007,09:51:00,40075,40100,40070,40100,68
26/09/2007,09:52:00,40100,40100,40085,40085,52
26/09/2007,09:53:00,40090,40120,40090,40115,48
26/09/2007,09:54:00,40115,40115,40100,40100,14
26/09/2007,09:55:00,40105,40105,40095,40105,14
26/09/2007,09:56:00,40105,40105,40090,40090,19
26/09/2007,09:57:00,40090,40095,40090,40095,2
26/09/2007,09:58:00,40095,40100,40095,40095,5
26/09/2007,09:59:00,40090,40110,40085,40110,31
26/09/2007,10:00:00,40110,40160,40105,40155,98
26/09/2007,10:01:00,40160,40160,40135,40135,40
26/09/2007,10:02:00,40135,40140,40135,40140,5
26/09/2007,10:03:00,40135,40140,40130,40135,9
26/09/2007,10:04:00,40140,40155,40140,40150,49
26/09/2007,10:05:00,40150,40155,40145,40155,16
26/09/2007,10:06:00,40160,40160,40150,40155,19
26/09/2007,10:07:00,40150,40150,40125,40130,37
26/09/2007,10:08:00,40125,40135,40125,40130,15
26/09/2007,10:09:00,40135,40140,40135,40140,2
26/09/2007,10:10:00,40135,40140,40135,40140,9
26/09/2007,10:11:00,40135,40150,40135,40135,28
26/09/2007,10:12:00,40130,40140,40130,40140,12
26/09/2007,10:13:00,40135,40135,40105,40105,45
26/09/2007,10:14:00,40110,40115,40100,40100,24
26/09/2007,10:15:00,40105,40115,40105,40110,9
26/09/2007,10:16:00,40110,40110,40110,40110,4
26/09/2007,10:17:00,40115,40120,40115,40120,5
26/09/2007,10:18:00,40125,40130,40110,40110,22
26/09/2007,10:19:00,40115,40120,40105,40110,27
26/09/2007,10:20:00,40105,40130,40105,40125,34
26/09/2007,10:21:00,40130,40135,40120,40120,15
26/09/2007,10:22:00,40115,40140,40115,40135,24
26/09/2007,10:23:00,40140,40145,40140,40145,9
26/09/2007,10:24:00,40145,40145,40135,40135,16
26/09/2007,10:25:00,40140,40145,40140,40140,7
26/09/2007,10:26:00,40135,40140,40130,40140,9
26/09/2007,10:27:00,40135,40140,40135,40140,4
26/09/2007,10:28:00,40140,40150,40135,40150,51
26/09/2007,10:29:00,40155,40155,40150,40150,24
26/09/2007,10:30:00,40150,40155,40150,40155,11
26/09/2007,10:31:00,40155,40160,40155,40160,21
26/09/2007,10:32:00,40155,40170,40155,40160,30
26/09/2007,10:33:00,40160,40160,40150,40155,23
26/09/2007,10:34:00,40160,40160,40155,40155,2
26/09/2007,10:35:00,40150,40170,40150,40170,17
26/09/2007,10:36:00,40175,40210,40170,40205,167
26/09/2007,10:37:00,40200,40205,40190,40195,35
26/09/2007,10:38:00,40190,40190,40190,40190,5
26/09/2007,10:39:00,40190,40190,40175,40180,20
26/09/2007,10:40:00,40180,40190,40180,40180,14
26/09/2007,10:41:00,40185,40185,40180,40180,16
26/09/2007,10:42:00,40175,40185,40175,40180,7
26/09/2007,10:43:00,40175,40180,40165,40180,23
26/09/2007,10:44:00,40175,40180,40170,40180,11
26/09/2007,10:45:00,40175,40175,40165,40175,15
26/09/2007,10:46:00,40175,40215,40170,40205,94
26/09/2007,10:47:00,40205,40230,40195,40220,47
26/09/2007,10:48:00,40220,40225,40200,40210,60
26/09/2007,10:49:00,40205,40210,40205,40210,12
26/09/2007,10:50:00,40215,40220,40210,40210,19
26/09/2007,10:51:00,40210,40215,40200,40200,20
26/09/2007,10:52:00,40200,40205,40190,40195,34
26/09/2007,10:53:00,40195,40195,40195,40195,1
26/09/2007,10:54:00,40195,40210,40195,40210,19
26/09/2007,10:55:00,40210,40210,40205,40205,12
26/09/2007,10:56:00,40210,40210,40210,40210,12
26/09/2007,10:57:00,40205,40205,40200,40200,7
26/09/2007,10:58:00,40200,40205,40190,40195,25
26/09/2007,10:59:00,40185,40190,40185,40190,11
26/09/2007,11:00:00,40185,40190,40185,40190,11
26/09/2007,11:01:00,40185,40200,40185,40200,17
26/09/2007,11:02:00,40200,40200,40190,40190,22
26/09/2007,11:03:00,40190,40190,40170,40175,39
26/09/2007,11:04:00,40170,40180,40170,40180,12
26/09/2007,11:05:00,40175,40180,40175,40175,12
26/09/2007,11:06:00,40175,40175,40175,40175,1
26/09/2007,11:07:00,40175,40185,40170,40185,16
26/09/2007,11:08:00,40185,40185,40180,40180,21
26/09/2007,11:09:00,40175,40180,40175,40180,9
26/09/2007,11:10:00,40175,40180,40175,40180,9
26/09/2007,11:11:00,40180,40180,40180,40180,5
26/09/2007,11:12:00,40180,40185,40175,40180,19
26/09/2007,11:13:00,40180,40200,40180,40190,61
26/09/2007,11:14:00,40195,40195,40195,40195,12
26/09/2007,11:15:00,40200,40200,40190,40190,27
26/09/2007,11:16:00,40190,40200,40190,40195,14
26/09/2007,11:17:00,40195,40195,40195,40195,17
26/09/2007,11:18:00,40190,40200,40190,40195,27
26/09/2007,11:19:00,40200,40200,40200,40200,15
26/09/2007,11:20:00,40200,40205,40200,40205,17
26/09/2007,11:21:00,40210,40210,40210,40210,17
26/09/2007,11:22:00,40210,40230,40210,40225,78
26/09/2007,11:23:00,40225,40235,40220,40220,22
26/09/2007,11:24:00,40225,40230,40225,40230,18
26/09/2007,11:25:00,40225,40235,40225,40230,12
26/09/2007,11:26:00,40225,40225,40220,40220,10
26/09/2007,11:27:00,40220,40220,40215,40215,21
26/09/2007,11:28:00,40215,40220,40215,40220,11
26/09/2007,11:29:00,40215,40220,40215,40220,7
26/09/2007,11:30:00,40220,40225,40220,40225,16
26/09/2007,11:31:00,40230,40230,40225,40230,14
26/09/2007,11:32:00,40235,40235,40230,40230,6
26/09/2007,11:33:00,40230,40230,40220,40225,16
26/09/2007,11:34:00,40225,40230,40225,40230,10
26/09/2007,11:35:00,40230,40230,40225,40225,6
26/09/2007,11:36:00,40225,40225,40220,40225,9
26/09/2007,11:37:00,40225,40225,40225,40225,2
26/09/2007,11:38:00,40230,40230,40225,40225,4
26/09/2007,11:39:00,40225,40225,40225,40225,9
26/09/2007,11:40:00,40225,40225,40225,40225,2
26/09/2007,11:41:00,40220,40220,40220,40220,10
26/09/2007,11:42:00,40215,40215,40210,40210,10
26/09/2007,11:43:00,40215,40215,40215,40215,4
26/09/2007,11:44:00,40210,40225,40210,40225,21
26/09/2007,11:45:00,40225,40230,40220,40225,6
26/09/2007,11:46:00,40230,40235,40230,40235,15
26/09/2007,11:47:00,40230,40245,40230,40245,46
26/09/2007,11:48:00,40235,40240,40235,40240,15
26/09/2007,11:49:00,40245,40260,40245,40255,57
26/09/2007,11:50:00,40260,40265,40250,40260,32
26/09/2007,11:51:00,40260,40260,40240,40245,17
26/09/2007,11:52:00,40245,40250,40235,40250,45
26/09/2007,11:53:00,40250,40260,40250,40255,12
26/09/2007,11:54:00,40255,40255,40250,40255,13
26/09/2007,11:55:00,40250,40250,40245,40250,21
26/09/2007,11:56:00,40245,40255,40245,40250,10
26/09/2007,11:57:00,40245,40250,40245,40250,3
26/09/2007,11:58:00,40250,40255,40250,40250,7
26/09/2007,11:59:00,40245,40245,40245,40245,3
26/09/2007,12:00:00,40245,40250,40245,40250,3
26/09/2007,12:01:00,40245,40270,40245,40255,60
26/09/2007,12:02:00,40255,40255,40235,40235,16
26/09/2007,12:03:00,40235,40240,40235,40240,8
26/09/2007,12:04:00,40240,40240,40240,40240,1
26/09/2007,12:05:00,40235,40235,40220,40230,55
26/09/2007,12:06:00,40225,40230,40220,40220,7
26/09/2007,12:07:00,40225,40225,40225,40225,1
26/09/2007,12:08:00,40230,40235,40230,40235,5
26/09/2007,12:09:00,40230,40230,40230,40230,2
26/09/2007,12:10:00,40225,40230,40225,40230,6
26/09/2007,12:11:00,40230,40230,40230,40230,1
26/09/2007,12:12:00,40235,40235,40235,40235,2
26/09/2007,12:13:00,40240,40250,40240,40240,25
26/09/2007,12:14:00,40235,40235,40235,40235,3
26/09/2007,12:15:00,40235,40235,40235,40235,3
26/09/2007,12:16:00,40235,40235,40230,40230,4
26/09/2007,12:17:00,40235,40235,40230,40230,18
26/09/2007,12:18:00,40225,40225,40215,40220,13
26/09/2007,12:19:00,40220,40220,40200,40210,43
26/09/2007,12:20:00,40210,40215,40205,40205,9
26/09/2007,12:21:00,40205,40215,40205,40215,12
26/09/2007,12:22:00,40220,40220,40220,40220,7
26/09/2007,12:23:00,40220,40220,40220,40220,2
26/09/2007,12:26:00,40215,40215,40210,40210,5
26/09/2007,12:27:00,40210,40210,40205,40205,5
26/09/2007,12:28:00,40215,40220,40215,40220,8
26/09/2007,12:29:00,40220,40220,40215,40215,6
26/09/2007,12:30:00,40215,40220,40215,40220,3
26/09/2007,12:32:00,40220,40220,40200,40210,83
26/09/2007,12:33:00,40205,40205,40200,40205,5
26/09/2007,12:34:00,40205,40205,40205,40205,12
26/09/2007,12:35:00,40205,40210,40205,40210,5
26/09/2007,12:36:00,40210,40215,40210,40210,5
26/09/2007,12:37:00,40205,40215,40200,40200,13
26/09/2007,12:38:00,40200,40200,40200,40200,11
26/09/2007,12:39:00,40205,40210,40205,40210,9
26/09/2007,12:40:00,40215,40235,40215,40235,20
26/09/2007,12:41:00,40240,40250,40235,40245,14
26/09/2007,12:42:00,40240,40245,40240,40245,2
26/09/2007,12:43:00,40245,40245,40240,40240,5
26/09/2007,12:44:00,40245,40250,40245,40245,7
26/09/2007,12:45:00,40245,40245,40235,40235,4
26/09/2007,12:46:00,40240,40250,40240,40250,8
26/09/2007,12:47:00,40255,40255,40245,40245,21
26/09/2007,12:49:00,40240,40240,40240,40240,1
26/09/2007,12:50:00,40240,40245,40240,40240,8
26/09/2007,12:51:00,40235,40235,40235,40235,1
26/09/2007,12:52:00,40235,40235,40230,40230,6
26/09/2007,12:53:00,40225,40225,40225,40225,2
26/09/2007,12:54:00,40225,40225,40225,40225,6
26/09/2007,12:55:00,40225,40230,40225,40230,4
26/09/2007,12:56:00,40235,40235,40230,40230,3
26/09/2007,12:59:00,40230,40230,40225,40225,4
26/09/2007,13:00:00,40225,40225,40225,40225,2
26/09/2007,13:01:00,40220,40220,40220,40220,7
26/09/2007,13:02:00,40225,40225,40215,40215,8
26/09/2007,13:04:00,40220,40225,40220,40225,5
26/09/2007,13:05:00,40230,40240,40230,40240,7
26/09/2007,13:06:00,40230,40230,40230,40230,15
26/09/2007,13:07:00,40230,40235,40230,40230,3
26/09/2007,13:08:00,40240,40240,40240,40240,1
26/09/2007,13:09:00,40235,40235,40230,40230,2
26/09/2007,13:12:00,40240,40265,40240,40255,32
26/09/2007,13:13:00,40260,40260,40245,40245,13
26/09/2007,13:14:00,40240,40240,40230,40235,15
26/09/2007,13:15:00,40235,40235,40230,40230,2
26/09/2007,13:16:00,40235,40235,40235,40235,1
26/09/2007,13:18:00,40235,40235,40230,40230,5
26/09/2007,13:19:00,40230,40235,40230,40235,2
26/09/2007,13:20:00,40235,40235,40235,40235,3
26/09/2007,13:21:00,40240,40250,40240,40250,10
26/09/2007,13:22:00,40245,40260,40245,40260,17
26/09/2007,13:23:00,40260,40260,40255,40255,19
26/09/2007,13:24:00,40260,40260,40250,40250,10
26/09/2007,13:25:00,40255,40260,40250,40250,11
26/09/2007,13:26:00,40255,40255,40255,40255,4
26/09/2007,13:27:00,40250,40250,40250,40250,1
26/09/2007,13:28:00,40255,40255,40255,40255,5
26/09/2007,13:29:00,40250,40250,40250,40250,3
26/09/2007,13:30:00,40245,40245,40240,40245,11
26/09/2007,13:31:00,40250,40250,40250,40250,1
26/09/2007,13:32:00,40250,40250,40245,40245,8
26/09/2007,13:33:00,40255,40255,40255,40255,2
26/09/2007,13:34:00,40260,40260,40260,40260,4
26/09/2007,13:35:00,40245,40255,40245,40255,9
26/09/2007,13:36:00,40255,40255,40255,40255,2
26/09/2007,13:37:00,40255,40260,40255,40260,8
26/09/2007,13:38:00,40260,40260,40255,40255,2
26/09/2007,13:39:00,40260,40265,40260,40265,9
26/09/2007,13:40:00,40265,40295,40265,40295,85
26/09/2007,13:41:00,40300,40305,40295,40300,35
26/09/2007,13:42:00,40310,40315,40305,40310,19
26/09/2007,13:43:00,40310,40310,40285,40295,58
26/09/2007,13:44:00,40295,40300,40295,40295,15
26/09/2007,13:45:00,40290,40295,40285,40290,22
26/09/2007,13:46:00,40280,40285,40275,40285,31
26/09/2007,13:48:00,40275,40280,40275,40280,7
26/09/2007,13:49:00,40285,40295,40280,40280,19
26/09/2007,13:50:00,40290,40290,40290,40290,2
26/09/2007,13:51:00,40290,40290,40285,40285,5
26/09/2007,13:52:00,40285,40290,40280,40285,19
26/09/2007,13:53:00,40285,40290,40285,40285,5
26/09/2007,13:54:00,40290,40295,40285,40285,22
26/09/2007,13:55:00,40285,40285,40285,40285,17
26/09/2007,13:56:00,40285,40285,40285,40285,4
26/09/2007,13:57:00,40290,40290,40290,40290,7
26/09/2007,13:58:00,40285,40285,40275,40275,39
26/09/2007,13:59:00,40275,40280,40275,40280,4
26/09/2007,14:00:00,40280,40280,40275,40275,27
26/09/2007,14:01:00,40275,40275,40275,40275,3
26/09/2007,14:02:00,40275,40280,40275,40275,5
26/09/2007,14:03:00,40280,40300,40275,40295,69
26/09/2007,14:04:00,40290,40290,40280,40280,6
26/09/2007,14:05:00,40285,40290,40285,40290,5
26/09/2007,14:06:00,40290,40295,40285,40295,7
26/09/2007,14:07:00,40300,40310,40295,40310,11
26/09/2007,14:08:00,40300,40310,40295,40300,21
26/09/2007,14:09:00,40300,40305,40300,40300,7
26/09/2007,14:10:00,40300,40310,40300,40310,7
26/09/2007,14:11:00,40310,40325,40310,40325,44
26/09/2007,14:12:00,40320,40320,40305,40305,51
26/09/2007,14:13:00,40310,40320,40310,40315,10
26/09/2007,14:14:00,40320,40320,40320,40320,6
26/09/2007,14:15:00,40320,40325,40320,40320,20
26/09/2007,14:16:00,40320,40320,40315,40315,25
26/09/2007,14:17:00,40310,40310,40295,40305,48
26/09/2007,14:18:00,40305,40305,40305,40305,1
26/09/2007,14:19:00,40305,40305,40285,40290,33
26/09/2007,14:20:00,40295,40300,40290,40300,23
26/09/2007,14:21:00,40300,40305,40300,40305,11
26/09/2007,14:22:00,40310,40310,40305,40305,23
26/09/2007,14:23:00,40310,40335,40305,40320,77
26/09/2007,14:24:00,40325,40325,40320,40320,31
26/09/2007,14:25:00,40320,40325,40320,40325,8
26/09/2007,14:26:00,40330,40330,40325,40325,5
26/09/2007,14:27:00,40330,40330,40320,40320,34
26/09/2007,14:28:00,40325,40325,40315,40320,34
26/09/2007,14:29:00,40325,40330,40320,40325,20
26/09/2007,14:30:00,40320,40320,40265,40275,194
26/09/2007,14:31:00,40275,40300,40275,40275,81
26/09/2007,14:32:00,40275,40285,40270,40275,21
26/09/2007,14:33:00,40280,40305,40280,40295,26
26/09/2007,14:34:00,40295,40295,40275,40295,46
26/09/2007,14:35:00,40290,40325,40290,40320,59
26/09/2007,14:36:00,40315,40315,40295,40300,32
26/09/2007,14:37:00,40295,40300,40285,40285,18
26/09/2007,14:38:00,40290,40295,40290,40295,9
26/09/2007,14:39:00,40300,40300,40290,40290,14
26/09/2007,14:40:00,40300,40325,40295,40325,41
26/09/2007,14:41:00,40325,40325,40310,40320,34
26/09/2007,14:42:00,40325,40360,40325,40345,99
26/09/2007,14:43:00,40345,40345,40335,40335,25
26/09/2007,14:44:00,40335,40345,40330,40340,37
26/09/2007,14:45:00,40340,40345,40340,40345,13
26/09/2007,14:46:00,40340,40350,40325,40345,52
26/09/2007,14:47:00,40355,40375,40355,40370,91
26/09/2007,14:48:00,40375,40380,40355,40360,70
26/09/2007,14:49:00,40360,40360,40350,40360,32
26/09/2007,14:50:00,40360,40365,40355,40360,22
26/09/2007,14:51:00,40360,40375,40360,40370,15
26/09/2007,14:52:00,40370,40370,40345,40345,26
26/09/2007,14:53:00,40345,40355,40340,40350,26
26/09/2007,14:54:00,40350,40360,40350,40360,8
26/09/2007,14:55:00,40360,40360,40340,40340,17
26/09/2007,14:56:00,40345,40360,40340,40345,24
26/09/2007,14:57:00,40345,40345,40345,40345,4
26/09/2007,14:58:00,40345,40345,40335,40340,24
26/09/2007,14:59:00,40340,40340,40325,40335,25
26/09/2007,15:00:00,40335,40340,40330,40340,20
26/09/2007,15:01:00,40335,40340,40330,40335,18
26/09/2007,15:02:00,40340,40340,40335,40335,7
26/09/2007,15:03:00,40330,40335,40330,40335,7
26/09/2007,15:04:00,40335,40335,40330,40335,5
26/09/2007,15:05:00,40335,40335,40335,40335,10
26/09/2007,15:06:00,40335,40345,40335,40335,10
26/09/2007,15:07:00,40340,40340,40330,40330,30
26/09/2007,15:08:00,40330,40330,40320,40320,28
26/09/2007,15:09:00,40325,40325,40325,40325,3
26/09/2007,15:10:00,40325,40330,40325,40330,11
26/09/2007,15:11:00,40330,40335,40320,40325,23
26/09/2007,15:12:00,40325,40325,40320,40325,13
26/09/2007,15:13:00,40325,40325,40325,40325,5
26/09/2007,15:14:00,40320,40325,40320,40325,5
26/09/2007,15:15:00,40325,40330,40325,40325,15
26/09/2007,15:16:00,40325,40330,40325,40330,5
26/09/2007,15:17:00,40330,40335,40330,40335,5
26/09/2007,15:18:00,40335,40340,40335,40340,7
26/09/2007,15:19:00,40325,40325,40325,40325,2
26/09/2007,15:20:00,40335,40335,40325,40335,11
26/09/2007,15:21:00,40330,40330,40320,40330,16
26/09/2007,15:22:00,40335,40335,40335,40335,5
26/09/2007,15:23:00,40335,40335,40325,40325,9
26/09/2007,15:24:00,40325,40325,40325,40325,1
26/09/2007,15:25:00,40330,40330,40330,40330,2
26/09/2007,15:26:00,40330,40330,40325,40325,25
26/09/2007,15:27:00,40325,40330,40320,40330,8
26/09/2007,15:28:00,40330,40335,40330,40335,3
26/09/2007,15:29:00,40335,40335,40330,40335,3
26/09/2007,15:30:00,40330,40345,40330,40335,87
26/09/2007,15:31:00,40330,40330,40320,40320,36
26/09/2007,15:32:00,40320,40330,40320,40325,13
26/09/2007,15:33:00,40330,40335,40330,40335,28
26/09/2007,15:34:00,40340,40340,40320,40325,36
26/09/2007,15:35:00,40330,40340,40325,40340,34
26/09/2007,15:36:00,40340,40365,40330,40355,42
26/09/2007,15:37:00,40350,40350,40350,40350,9
26/09/2007,15:38:00,40355,40365,40355,40360,48
26/09/2007,15:39:00,40365,40375,40355,40370,49
26/09/2007,15:40:00,40365,40365,40350,40365,21
26/09/2007,15:41:00,40360,40360,40355,40355,12
26/09/2007,15:42:00,40360,40365,40325,40330,61
26/09/2007,15:43:00,40325,40335,40320,40335,20
26/09/2007,15:44:00,40340,40345,40330,40340,27
26/09/2007,15:45:00,40335,40335,40325,40325,59
26/09/2007,15:46:00,40335,40340,40330,40340,21
26/09/2007,15:47:00,40340,40340,40325,40335,39
26/09/2007,15:48:00,40340,40345,40335,40335,29
26/09/2007,15:49:00,40335,40335,40315,40315,55
26/09/2007,15:50:00,40315,40320,40290,40290,47
26/09/2007,15:51:00,40295,40310,40290,40310,41
26/09/2007,15:52:00,40315,40320,40305,40310,52
26/09/2007,15:53:00,40315,40325,40315,40325,18
26/09/2007,15:54:00,40320,40330,40320,40325,15
26/09/2007,15:55:00,40330,40340,40330,40330,47
26/09/2007,15:56:00,40335,40335,40330,40330,34
26/09/2007,15:57:00,40330,40335,40300,40300,54
26/09/2007,15:58:00,40305,40335,40305,40335,44
26/09/2007,15:59:00,40340,40355,40340,40340,47
26/09/2007,16:00:00,40340,40355,40340,40355,37
26/09/2007,16:01:00,40345,40350,40340,40345,49
26/09/2007,16:02:00,40345,40365,40340,40340,97
26/09/2007,16:03:00,40345,40350,40340,40340,25
26/09/2007,16:04:00,40340,40360,40340,40360,18
26/09/2007,16:05:00,40355,40355,40330,40330,25
26/09/2007,16:06:00,40325,40325,40320,40325,22
26/09/2007,16:07:00,40320,40320,40305,40310,54
26/09/2007,16:08:00,40305,40315,40305,40310,38
26/09/2007,16:09:00,40315,40330,40315,40320,28
26/09/2007,16:10:00,40320,40335,40320,40330,13
26/09/2007,16:11:00,40330,40335,40320,40325,19
26/09/2007,16:12:00,40320,40325,40310,40310,16
26/09/2007,16:13:00,40310,40310,40290,40305,29
26/09/2007,16:14:00,40305,40305,40270,40270,55
26/09/2007,16:15:00,40280,40280,40260,40270,75
26/09/2007,16:16:00,40270,40280,40265,40275,26
26/09/2007,16:17:00,40275,40280,40270,40270,22
26/09/2007,16:18:00,40280,40285,40280,40280,17
26/09/2007,16:19:00,40280,40285,40275,40275,15
26/09/2007,16:20:00,40275,40295,40275,40295,17
26/09/2007,16:21:00,40290,40290,40270,40270,9
26/09/2007,16:22:00,40275,40285,40275,40275,25
26/09/2007,16:23:00,40280,40280,40270,40280,11
26/09/2007,16:24:00,40270,40270,40270,40270,3
26/09/2007,16:25:00,40265,40270,40260,40260,18
26/09/2007,16:26:00,40265,40290,40265,40285,20
26/09/2007,16:27:00,40285,40290,40285,40290,6
26/09/2007,16:28:00,40295,40295,40280,40285,26
26/09/2007,16:29:00,40280,40280,40265,40280,41
26/09/2007,16:30:00,40280,40280,40250,40250,43
26/09/2007,16:31:00,40255,40265,40255,40265,40
26/09/2007,16:32:00,40260,40260,40235,40240,46
26/09/2007,16:33:00,40240,40250,40240,40250,20
26/09/2007,16:34:00,40250,40260,40250,40250,20
26/09/2007,16:35:00,40255,40260,40235,40235,32
26/09/2007,16:36:00,40235,40250,40235,40250,27
26/09/2007,16:37:00,40245,40250,40240,40250,11
26/09/2007,16:38:00,40250,40250,40235,40240,19
26/09/2007,16:39:00,40245,40260,40245,40260,42
26/09/2007,16:40:00,40255,40265,40240,40240,16
26/09/2007,16:41:00,40240,40260,40235,40250,29
26/09/2007,16:42:00,40250,40250,40240,40240,31
26/09/2007,16:43:00,40240,40250,40235,40245,34
26/09/2007,16:44:00,40245,40265,40245,40265,28
26/09/2007,16:45:00,40265,40265,40260,40265,22
26/09/2007,16:46:00,40270,40280,40255,40260,33
26/09/2007,16:47:00,40255,40260,40250,40255,7
26/09/2007,16:48:00,40255,40255,40245,40245,13
26/09/2007,16:49:00,40245,40245,40225,40230,42
26/09/2007,16:50:00,40230,40230,40225,40225,14
26/09/2007,16:51:00,40225,40240,40225,40235,16
26/09/2007,16:52:00,40230,40230,40225,40225,13
26/09/2007,16:53:00,40220,40245,40220,40235,23
26/09/2007,16:54:00,40235,40235,40230,40235,7
26/09/2007,16:55:00,40230,40250,40230,40250,24
26/09/2007,16:56:00,40245,40250,40245,40250,9
26/09/2007,16:57:00,40255,40260,40250,40260,30
26/09/2007,16:58:00,40260,40260,40230,40230,23
26/09/2007,16:59:00,40230,40235,40220,40235,22
26/09/2007,17:00:00,40235,40240,40230,40235,19
26/09/2007,17:01:00,40240,40265,40235,40265,28
26/09/2007,17:02:00,40265,40265,40255,40255,14
26/09/2007,17:03:00,40250,40250,40245,40250,25
26/09/2007,17:04:00,40250,40255,40250,40255,12
26/09/2007,17:05:00,40260,40265,40255,40265,13
26/09/2007,17:06:00,40270,40300,40270,40300,43
26/09/2007,17:07:00,40300,40315,40300,40310,27
26/09/2007,17:08:00,40305,40315,40300,40300,37
26/09/2007,17:09:00,40290,40290,40285,40290,13
26/09/2007,17:10:00,40290,40295,40290,40290,18
26/09/2007,17:11:00,40295,40310,40295,40305,22
26/09/2007,17:12:00,40300,40300,40285,40285,41
26/09/2007,17:13:00,40290,40300,40290,40300,37
26/09/2007,17:14:00,40300,40305,40295,40295,23
26/09/2007,17:15:00,40300,40300,40280,40280,47
26/09/2007,17:16:00,40285,40300,40270,40300,30
26/09/2007,17:17:00,40295,40300,40275,40280,23
26/09/2007,17:18:00,40280,40285,40275,40275,14
26/09/2007,17:19:00,40275,40275,40260,40260,33
26/09/2007,17:20:00,40260,40265,40250,40255,14
26/09/2007,17:21:00,40260,40270,40255,40270,43
26/09/2007,17:22:00,40270,40275,40265,40265,13
26/09/2007,17:23:00,40260,40270,40250,40250,43
26/09/2007,17:24:00,40245,40255,40235,40250,83
26/09/2007,17:25:00,40245,40260,40240,40250,55
26/09/2007,17:26:00,40245,40280,40245,40265,48
26/09/2007,17:27:00,40260,40275,40260,40270,16
26/09/2007,17:28:00,40265,40280,40265,40275,11
26/09/2007,17:29:00,40270,40275,40255,40260,63
26/09/2007,17:30:00,40255,40260,40250,40255,34
26/09/2007,17:31:00,40255,40270,40250,40265,14
26/09/2007,17:32:00,40265,40270,40250,40265,23
26/09/2007,17:33:00,40265,40275,40255,40275,28
26/09/2007,17:34:00,40270,40280,40265,40280,27
26/09/2007,17:35:00,40285,40285,40275,40285,9
26/09/2007,17:36:00,40285,40290,40285,40285,24
26/09/2007,17:37:00,40280,40285,40270,40270,9
26/09/2007,17:38:00,40270,40270,40260,40265,24
26/09/2007,17:39:00,40265,40270,40240,40245,71
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/09/2007,15:54:00,40320,40330,40320,40325,15
26/09/2007,15:55:00,40330,40340,40330,40330,47
26/09/2007,15:56:00,40335,40335,40330,40330,34
26/09/2007,15:57:00,40330,40335,40300,40300,54
26/09/2007,15:58:00,40305,40335,40305,40335,44
26/09/2007,15:59:00,40340,40355,40340,40340,47
26/09/2007,16:00:00,40340,40355,40340,40355,37
26/09/2007,16:01:00,40345,40350,40340,40345,49
26/09/2007,16:02:00,40345,40365,40340,40340,97
26/09/2007,16:03:00,40345,40350,40340,40340,25
26/09/2007,16:04:00,40340,40360,40340,40360,18
26/09/2007,16:05:00,40355,40355,40330,40330,25
26/09/2007,16:06:00,40325,40325,40320,40325,22
26/09/2007,16:07:00,40320,40320,40305,40310,54
26/09/2007,16:08:00,40305,40315,40305,40310,38
26/09/2007,16:09:00,40315,40330,40315,40320,28
26/09/2007,16:10:00,40320,40335,40320,40330,13
26/09/2007,16:11:00,40330,40335,40320,40325,19
26/09/2007,16:12:00,40320,40325,40310,40310,16
26/09/2007,16:13:00,40310,40310,40290,40305,29
26/09/2007,16:14:00,40305,40305,40270,40270,55
26/09/2007,16:15:00,40280,40280,40260,40270,75
26/09/2007,16:16:00,40270,40280,40265,40275,26
26/09/2007,16:17:00,40275,40280,40270,40270,22
26/09/2007,16:18:00,40280,40285,40280,40280,17
26/09/2007,16:19:00,40280,40285,40275,40275,15
26/09/2007,16:20:00,40275,40295,40275,40295,17
26/09/2007,16:21:00,40290,40290,40270,40270,9
26/09/2007,16:22:00,40275,40285,40275,40275,25
26/09/2007,16:23:00,40280,40280,40270,40280,11
26/09/2007,16:24:00,40270,40270,40270,40270,3
26/09/2007,16:25:00,40265,40270,40260,40260,18
26/09/2007,16:26:00,40265,40290,40265,40285,20
26/09/2007,16:27:00,40285,40290,40285,40290,6
26/09/2007,16:28:00,40295,40295,40280,40285,26
26/09/2007,16:29:00,40280,40280,40265,40280,41
26/09/2007,16:30:00,40280,40280,40250,40250,43
26/09/2007,16:31:00,40255,40265,40255,40265,40
26/09/2007,16:32:00,40260,40260,40235,40240,46
26/09/2007,16:33:00,40240,40250,40240,40250,20
26/09/2007,16:34:00,40250,40260,40250,40250,20
26/09/2007,16:35:00,40255,40260,40235,40235,32
26/09/2007,16:36:00,40235,40250,40235,40250,27
26/09/2007,16:37:00,40245,40250,40240,40250,11
26/09/2007,16:38:00,40250,40250,40235,40240,19
26/09/2007,16:39:00,40245,40260,40245,40260,42
26/09/2007,16:40:00,40255,40265,40240,40240,16
26/09/2007,16:41:00,40240,40260,40235,40250,29
26/09/2007,16:42:00,40250,40250,40240,40240,31
26/09/2007,16:43:00,40240,40250,40235,40245,34
26/09/2007,16:44:00,40245,40265,40245,40265,28
26/09/2007,16:45:00,40265,40265,40260,40265,22
26/09/2007,16:46:00,40270,40280,40255,40260,33
26/09/2007,16:47:00,40255,40260,40250,40255,7
26/09/2007,16:48:00,40255,40255,40245,40245,13
26/09/2007,16:49:00,40245,40245,40225,40230,42
26/09/2007,16:50:00,40230,40230,40225,40225,14
26/09/2007,16:51:00,40225,40240,40225,40235,16
26/09/2007,16:52:00,40230,40230,40225,40225,13
26/09/2007,16:53:00,40220,40245,40220,40235,23
26/09/2007,16:54:00,40235,40235,40230,40235,7
26/09/2007,16:55:00,40230,40250,40230,40250,24
26/09/2007,16:56:00,40245,40250,40245,40250,9
26/09/2007,16:57:00,40255,40260,40250,40260,30
26/09/2007,16:58:00,40260,40260,40230,40230,23
26/09/2007,16:59:00,40230,40235,40220,40235,22
26/09/2007,17:00:00,40235,40240,40230,40235,19
26/09/2007,17:01:00,40240,40265,40235,40265,28
26/09/2007,17:02:00,40265,40265,40255,40255,14
26/09/2007,17:03:00,40250,40250,40245,40250,25
26/09/2007,17:04:00,40250,40255,40250,40255,12
26/09/2007,17:05:00,40260,40265,40255,40265,13
26/09/2007,17:06:00,40270,40300,40270,40300,43
26/09/2007,17:07:00,40300,40315,40300,40310,27
26/09/2007,17:08:00,40305,40315,40300,40300,37
26/09/2007,17:09:00,40290,40290,40285,40290,13
26/09/2007,17:10:00,40290,40295,40290,40290,18
26/09/2007,17:11:00,40295,40310,40295,40305,22
26/09/2007,17:12:00,40300,40300,40285,40285,41
26/09/2007,17:13:00,40290,40300,40290,40300,37
26/09/2007,17:14:00,40300,40305,40295,40295,23
26/09/2007,17:15:00,40300,40300,40280,40280,47
26/09/2007,17:16:00,40285,40300,40270,40300,30
26/09/2007,17:17:00,40295,40300,40275,40280,23
26/09/2007,17:18:00,40280,40285,40275,40275,14
26/09/2007,17:19:00,40275,40275,40260,40260,33
26/09/2007,17:20:00,40260,40265,40250,40255,14
26/09/2007,17:21:00,40260,40270,40255,40270,43
26/09/2007,17:22:00,40270,40275,40265,40265,13
26/09/2007,17:23:00,40260,40270,40250,40250,43
26/09/2007,17:24:00,40245,40255,40235,40250,83
26/09/2007,17:25:00,40245,40260,40240,40250,55
26/09/2007,17:26:00,40245,40280,40245,40265,48
26/09/2007,17:27:00,40260,40275,40260,40270,16
26/09/2007,17:28:00,40265,40280,40265,40275,11
26/09/2007,17:29:00,40270,40275,40255,40260,63
26/09/2007,17:30:00,40255,40260,40250,40255,34
26/09/2007,17:31:00,40255,40270,40250,40265,14
26/09/2007,17:32:00,40265,40270,40250,40265,23
26/09/2007,17:33:00,40265,40275,40255,40275,28
26/09/2007,17:34:00,40270,40280,40265,40280,27
26/09/2007,17:35:00,40285,40285,40275,40285,9
26/09/2007,17:36:00,40285,40290,40285,40285,24
26/09/2007,17:37:00,40280,40285,40270,40270,9
26/09/2007,17:38:00,40270,40270,40260,40265,24
26/09/2007,17:39:00,40265,40270,40240,40245,71
27/09/2007,09:00:00,40440,40615,40440,40490,257
27/09/2007,09:01:00,40490,40490,40465,40465,126
27/09/2007,09:02:00,40465,40480,40465,40475,43
27/09/2007,09:03:00,40480,40500,40480,40500,57
27/09/2007,09:04:00,40500,40520,40495,40510,79
27/09/2007,09:05:00,40500,40520,40495,40515,84
27/09/2007,09:06:00,40510,40510,40505,40505,18
27/09/2007,09:07:00,40510,40515,40505,40510,21
27/09/2007,09:08:00,40510,40510,40490,40500,42
27/09/2007,09:09:00,40500,40500,40495,40495,9
27/09/2007,09:10:00,40495,40505,40490,40500,52
27/09/2007,09:11:00,40500,40505,40490,40505,27
27/09/2007,09:12:00,40500,40505,40495,40500,13
27/09/2007,09:13:00,40505,40510,40495,40510,26
27/09/2007,09:14:00,40510,40510,40500,40505,17
27/09/2007,09:15:00,40510,40520,40510,40520,11
27/09/2007,09:16:00,40520,40545,40520,40540,56
27/09/2007,09:17:00,40545,40555,40545,40545,27
27/09/2007,09:18:00,40540,40540,40515,40520,22
27/09/2007,09:19:00,40525,40530,40520,40520,32
27/09/2007,09:20:00,40515,40520,40505,40505,43
27/09/2007,09:21:00,40505,40520,40505,40515,20
27/09/2007,09:22:00,40515,40525,40515,40525,11
27/09/2007,09:23:00,40525,40535,40515,40515,19
27/09/2007,09:24:00,40520,40530,40520,40525,36
27/09/2007,09:25:00,40530,40540,40520,40540,41
27/09/2007,09:26:00,40540,40550,40530,40550,44
27/09/2007,09:27:00,40545,40545,40510,40520,52
27/09/2007,09:28:00,40520,40535,40520,40525,32
27/09/2007,09:29:00,40525,40535,40520,40530,35
27/09/2007,09:30:00,40535,40540,40525,40535,52
27/09/2007,09:31:00,40530,40530,40525,40530,9
27/09/2007,09:32:00,40535,40535,40530,40530,18
27/09/2007,09:33:00,40530,40535,40530,40530,6
27/09/2007,09:34:00,40535,40540,40535,40540,24
27/09/2007,09:35:00,40540,40540,40540,40540,13
27/09/2007,09:36:00,40545,40545,40530,40535,26
27/09/2007,09:37:00,40540,40545,40540,40540,13
27/09/2007,09:38:00,40535,40535,40530,40530,7
27/09/2007,09:39:00,40530,40545,40530,40545,14
27/09/2007,09:40:00,40540,40550,40540,40545,9
27/09/2007,09:41:00,40545,40550,40545,40550,11
27/09/2007,09:42:00,40550,40550,40545,40550,9
27/09/2007,09:43:00,40540,40545,40530,40540,27
27/09/2007,09:44:00,40535,40535,40530,40530,12
27/09/2007,09:45:00,40530,40540,40520,40520,34
27/09/2007,09:46:00,40525,40525,40515,40515,26
27/09/2007,09:47:00,40510,40515,40505,40510,43
27/09/2007,09:48:00,40520,40520,40515,40520,7
27/09/2007,09:49:00,40520,40520,40510,40510,10
27/09/2007,09:50:00,40510,40515,40495,40495,15
27/09/2007,09:51:00,40495,40500,40490,40500,35
27/09/2007,09:52:00,40500,40500,40490,40490,20
27/09/2007,09:53:00,40490,40495,40490,40495,8
27/09/2007,09:54:00,40495,40500,40490,40500,15
27/09/2007,09:55:00,40500,40500,40480,40485,32
27/09/2007,09:56:00,40480,40490,40480,40490,16
27/09/2007,09:57:00,40495,40495,40490,40495,10
27/09/2007,09:58:00,40490,40505,40490,40505,36
27/09/2007,09:59:00,40505,40515,40505,40505,24
27/09/2007,10:00:00,40510,40510,40500,40500,8
27/09/2007,10:01:00,40500,40500,40480,40495,19
27/09/2007,10:02:00,40490,40500,40490,40500,6
27/09/2007,10:03:00,40495,40500,40495,40500,3
27/09/2007,10:04:00,40500,40500,40495,40495,2
27/09/2007,10:05:00,40490,40495,40465,40475,70
27/09/2007,10:06:00,40475,40490,40475,40490,16
27/09/2007,10:07:00,40485,40485,40470,40475,23
27/09/2007,10:08:00,40470,40475,40460,40460,15
27/09/2007,10:09:00,40460,40465,40460,40465,22
27/09/2007,10:10:00,40470,40475,40470,40470,14
27/09/2007,10:11:00,40475,40475,40470,40475,12
27/09/2007,10:12:00,40480,40480,40475,40480,5
27/09/2007,10:13:00,40475,40490,40475,40490,12
27/09/2007,10:14:00,40485,40490,40485,40490,7
27/09/2007,10:15:00,40490,40495,40485,40485,12
27/09/2007,10:16:00,40490,40500,40490,40500,20
27/09/2007,10:17:00,40505,40505,40505,40505,12
27/09/2007,10:18:00,40500,40500,40495,40495,13
27/09/2007,10:19:00,40495,40495,40495,40495,3
27/09/2007,10:20:00,40490,40490,40470,40480,48
27/09/2007,10:21:00,40475,40480,40470,40480,22
27/09/2007,10:22:00,40485,40495,40485,40495,11
27/09/2007,10:23:00,40490,40490,40485,40485,8
27/09/2007,10:24:00,40485,40485,40470,40470,24
27/09/2007,10:25:00,40465,40470,40455,40465,56
27/09/2007,10:26:00,40465,40475,40465,40475,15
27/09/2007,10:27:00,40470,40475,40470,40475,4
27/09/2007,10:28:00,40470,40490,40465,40485,19
27/09/2007,10:29:00,40490,40490,40490,40490,9
27/09/2007,10:30:00,40490,40490,40490,40490,3
27/09/2007,10:31:00,40495,40500,40495,40495,14
27/09/2007,10:32:00,40495,40500,40495,40495,9
27/09/2007,10:33:00,40495,40495,40485,40485,8
27/09/2007,10:34:00,40490,40490,40485,40485,3
27/09/2007,10:35:00,40485,40485,40485,40485,2
27/09/2007,10:36:00,40485,40485,40470,40475,14
27/09/2007,10:37:00,40480,40480,40470,40470,7
27/09/2007,10:38:00,40465,40470,40465,40465,8
27/09/2007,10:39:00,40475,40475,40470,40470,5
27/09/2007,10:40:00,40465,40465,40460,40460,15
27/09/2007,10:41:00,40455,40460,40450,40455,14
27/09/2007,10:42:00,40450,40465,40450,40460,17
27/09/2007,10:43:00,40460,40465,40460,40465,8
27/09/2007,10:44:00,40465,40465,40450,40455,20
27/09/2007,10:45:00,40455,40455,40440,40440,28
27/09/2007,10:46:00,40440,40440,40430,40440,38
27/09/2007,10:47:00,40445,40445,40400,40405,134
27/09/2007,10:48:00,40405,40410,40395,40410,32
27/09/2007,10:49:00,40405,40405,40400,40405,13
27/09/2007,10:50:00,40400,40405,40365,40380,169
27/09/2007,10:51:00,40380,40390,40380,40390,16
27/09/2007,10:52:00,40390,40390,40375,40380,35
27/09/2007,10:53:00,40385,40400,40385,40395,20
27/09/2007,10:54:00,40395,40420,40395,40415,47
27/09/2007,10:55:00,40405,40410,40400,40405,36
27/09/2007,10:56:00,40400,40410,40400,40405,4
27/09/2007,10:57:00,40405,40405,40405,40405,2
27/09/2007,10:58:00,40410,40415,40410,40410,13
27/09/2007,10:59:00,40410,40415,40410,40410,8
27/09/2007,11:00:00,40410,40410,40395,40395,18
27/09/2007,11:01:00,40400,40400,40375,40390,72
27/09/2007,11:02:00,40385,40400,40375,40400,50
27/09/2007,11:03:00,40395,40395,40390,40395,14
27/09/2007,11:04:00,40395,40400,40380,40380,18
27/09/2007,11:05:00,40375,40380,40370,40380,24
27/09/2007,11:06:00,40380,40390,40375,40390,19
27/09/2007,11:07:00,40390,40390,40385,40385,13
27/09/2007,11:08:00,40390,40390,40370,40370,18
27/09/2007,11:09:00,40370,40375,40365,40365,28
27/09/2007,11:10:00,40370,40375,40325,40330,94
27/09/2007,11:11:00,40330,40335,40320,40330,53
27/09/2007,11:12:00,40335,40340,40330,40330,29
27/09/2007,11:13:00,40330,40335,40325,40325,18
27/09/2007,11:14:00,40330,40335,40295,40295,114
27/09/2007,11:15:00,40300,40305,40280,40290,84
27/09/2007,11:16:00,40290,40310,40290,40310,33
27/09/2007,11:17:00,40315,40325,40315,40320,27
27/09/2007,11:18:00,40320,40325,40315,40320,44
27/09/2007,11:19:00,40325,40330,40310,40310,40
27/09/2007,11:20:00,40310,40325,40310,40320,26
27/09/2007,11:21:00,40320,40330,40320,40325,19
27/09/2007,11:22:00,40325,40325,40315,40320,25
27/09/2007,11:23:00,40315,40320,40300,40310,61
27/09/2007,11:24:00,40305,40320,40300,40320,21
27/09/2007,11:25:00,40320,40335,40315,40320,34
27/09/2007,11:26:00,40320,40340,40315,40335,33
27/09/2007,11:27:00,40330,40330,40325,40325,5
27/09/2007,11:28:00,40325,40330,40325,40325,18
27/09/2007,11:29:00,40320,40325,40315,40325,16
27/09/2007,11:30:00,40325,40325,40310,40310,28
27/09/2007,11:31:00,40310,40330,40310,40325,18
27/09/2007,11:32:00,40330,40330,40320,40320,5
27/09/2007,11:33:00,40320,40325,40315,40315,9
27/09/2007,11:34:00,40315,40320,40310,40320,7
27/09/2007,11:35:00,40320,40320,40315,40320,7
27/09/2007,11:36:00,40315,40320,40310,40320,12
27/09/2007,11:37:00,40320,40325,40320,40320,10
27/09/2007,11:38:00,40320,40320,40320,40320,4
27/09/2007,11:39:00,40320,40335,40320,40330,11
27/09/2007,11:40:00,40325,40345,40325,40335,24
27/09/2007,11:41:00,40335,40335,40330,40335,8
27/09/2007,11:42:00,40335,40335,40335,40335,5
27/09/2007,11:43:00,40340,40345,40340,40345,9
27/09/2007,11:44:00,40345,40345,40340,40340,6
27/09/2007,11:45:00,40345,40350,40340,40340,9
27/09/2007,11:46:00,40335,40335,40325,40330,20
27/09/2007,11:47:00,40335,40335,40335,40335,1
27/09/2007,11:48:00,40335,40335,40335,40335,5
27/09/2007,11:49:00,40330,40330,40325,40325,8
27/09/2007,11:50:00,40325,40335,40325,40335,7
27/09/2007,11:52:00,40340,40345,40340,40340,4
27/09/2007,11:53:00,40340,40340,40335,40340,27
27/09/2007,11:54:00,40335,40340,40335,40340,22
27/09/2007,11:55:00,40340,40350,40340,40350,28
27/09/2007,11:56:00,40350,40385,40350,40370,66
27/09/2007,11:57:00,40370,40380,40370,40380,11
27/09/2007,11:58:00,40370,40380,40370,40380,15
27/09/2007,11:59:00,40375,40380,40375,40380,10
27/09/2007,12:00:00,40380,40385,40375,40380,16
27/09/2007,12:01:00,40385,40395,40385,40390,24
27/09/2007,12:02:00,40390,40395,40380,40385,27
27/09/2007,12:03:00,40380,40385,40380,40385,11
27/09/2007,12:04:00,40380,40385,40380,40385,10
27/09/2007,12:05:00,40385,40400,40385,40390,18
27/09/2007,12:06:00,40390,40390,40385,40385,11
27/09/2007,12:07:00,40380,40390,40375,40375,21
27/09/2007,12:08:00,40375,40390,40370,40390,24
27/09/2007,12:09:00,40390,40395,40380,40380,34
27/09/2007,12:10:00,40385,40390,40385,40385,11
27/09/2007,12:11:00,40385,40395,40385,40390,7
27/09/2007,12:13:00,40390,40390,40390,40390,4
27/09/2007,12:14:00,40385,40385,40385,40385,1
27/09/2007,12:15:00,40390,40400,40390,40400,13
27/09/2007,12:16:00,40400,40415,40395,40405,20
27/09/2007,12:17:00,40400,40400,40385,40390,14
27/09/2007,12:18:00,40390,40390,40380,40380,8
27/09/2007,12:19:00,40380,40380,40380,40380,5
27/09/2007,12:20:00,40380,40395,40380,40395,13
27/09/2007,12:21:00,40395,40395,40380,40380,18
27/09/2007,12:22:00,40385,40385,40380,40380,2
27/09/2007,12:23:00,40385,40385,40385,40385,5
27/09/2007,12:24:00,40385,40390,40380,40390,10
27/09/2007,12:25:00,40385,40385,40375,40375,26
27/09/2007,12:26:00,40375,40375,40370,40375,5
27/09/2007,12:27:00,40375,40375,40375,40375,1
27/09/2007,12:28:00,40375,40385,40375,40375,36
27/09/2007,12:29:00,40375,40375,40360,40360,21
27/09/2007,12:30:00,40360,40365,40360,40365,2
27/09/2007,12:31:00,40370,40370,40370,40370,6
27/09/2007,12:32:00,40375,40375,40375,40375,3
27/09/2007,12:33:00,40375,40375,40375,40375,1
27/09/2007,12:34:00,40380,40380,40380,40380,4
27/09/2007,12:35:00,40375,40375,40375,40375,7
27/09/2007,12:36:00,40380,40380,40380,40380,7
27/09/2007,12:37:00,40385,40385,40380,40380,11
27/09/2007,12:38:00,40380,40380,40375,40380,10
27/09/2007,12:39:00,40385,40385,40375,40375,9
27/09/2007,12:40:00,40380,40385,40380,40385,19
27/09/2007,12:42:00,40390,40390,40390,40390,4
27/09/2007,12:43:00,40390,40390,40375,40375,11
27/09/2007,12:44:00,40380,40385,40365,40380,28
27/09/2007,12:45:00,40380,40385,40380,40385,6
27/09/2007,12:46:00,40380,40380,40380,40380,3
27/09/2007,12:47:00,40380,40390,40380,40390,12
27/09/2007,12:48:00,40395,40395,40390,40390,9
27/09/2007,12:49:00,40395,40400,40395,40395,8
27/09/2007,12:50:00,40390,40390,40380,40380,5
27/09/2007,12:51:00,40380,40380,40375,40380,13
27/09/2007,12:52:00,40370,40375,40370,40370,22
27/09/2007,12:53:00,40370,40380,40370,40380,10
27/09/2007,12:54:00,40380,40380,40380,40380,2
27/09/2007,12:56:00,40375,40375,40375,40375,1
27/09/2007,12:57:00,40375,40380,40375,40380,3
27/09/2007,12:58:00,40375,40375,40375,40375,4
27/09/2007,12:59:00,40380,40380,40380,40380,4
27/09/2007,13:01:00,40380,40380,40375,40375,6
27/09/2007,13:02:00,40370,40370,40370,40370,3
27/09/2007,13:03:00,40370,40370,40365,40365,11
27/09/2007,13:04:00,40365,40370,40365,40370,6
27/09/2007,13:05:00,40370,40370,40370,40370,4
27/09/2007,13:06:00,40370,40370,40360,40365,9
27/09/2007,13:07:00,40365,40370,40365,40370,6
27/09/2007,13:08:00,40365,40370,40365,40370,6
27/09/2007,13:09:00,40360,40360,40360,40360,1
27/09/2007,13:10:00,40360,40360,40360,40360,1
27/09/2007,13:11:00,40360,40360,40340,40345,28
27/09/2007,13:12:00,40330,40335,40320,40330,38
27/09/2007,13:13:00,40335,40340,40330,40330,14
27/09/2007,13:14:00,40330,40330,40330,40330,4
27/09/2007,13:15:00,40330,40330,40330,40330,3
27/09/2007,13:16:00,40330,40330,40330,40330,5
27/09/2007,13:17:00,40335,40335,40320,40320,28
27/09/2007,13:18:00,40320,40330,40315,40330,23
27/09/2007,13:19:00,40325,40330,40315,40315,41
27/09/2007,13:20:00,40315,40330,40310,40330,35
27/09/2007,13:21:00,40330,40330,40320,40320,9
27/09/2007,13:22:00,40330,40335,40315,40325,17
27/09/2007,13:23:00,40320,40320,40315,40320,9
27/09/2007,13:24:00,40320,40335,40320,40330,12
27/09/2007,13:25:00,40335,40335,40330,40330,2
27/09/2007,13:26:00,40320,40325,40320,40325,3
27/09/2007,13:28:00,40330,40330,40325,40330,3
27/09/2007,13:29:00,40325,40325,40325,40325,2
27/09/2007,13:31:00,40320,40320,40320,40320,3
27/09/2007,13:32:00,40320,40320,40320,40320,3
27/09/2007,13:33:00,40325,40325,40320,40320,3
27/09/2007,13:34:00,40320,40330,40320,40330,3
27/09/2007,13:35:00,40335,40345,40335,40345,9
27/09/2007,13:36:00,40340,40345,40340,40345,5
27/09/2007,13:37:00,40345,40350,40345,40350,4
27/09/2007,13:38:00,40350,40360,40350,40355,13
27/09/2007,13:39:00,40350,40360,40350,40350,11
27/09/2007,13:41:00,40350,40350,40345,40345,3
27/09/2007,13:42:00,40350,40350,40345,40345,4
27/09/2007,13:43:00,40350,40365,40345,40360,16
27/09/2007,13:44:00,40365,40365,40360,40360,5
27/09/2007,13:45:00,40365,40365,40365,40365,1
27/09/2007,13:46:00,40360,40360,40360,40360,2
27/09/2007,13:47:00,40350,40350,40325,40335,27
27/09/2007,13:48:00,40340,40350,40340,40350,8
27/09/2007,13:50:00,40345,40345,40345,40345,1
27/09/2007,13:51:00,40350,40355,40350,40355,3
27/09/2007,13:52:00,40360,40360,40355,40360,7
27/09/2007,13:53:00,40365,40365,40365,40365,5
27/09/2007,13:54:00,40365,40365,40365,40365,2
27/09/2007,13:55:00,40365,40370,40360,40360,7
27/09/2007,13:56:00,40360,40365,40360,40365,2
27/09/2007,13:57:00,40355,40355,40355,40355,3
27/09/2007,13:58:00,40350,40350,40335,40345,12
27/09/2007,13:59:00,40340,40340,40325,40325,19
27/09/2007,14:00:00,40325,40325,40320,40325,7
27/09/2007,14:01:00,40325,40325,40315,40320,39
27/09/2007,14:02:00,40320,40330,40320,40330,6
27/09/2007,14:03:00,40320,40320,40320,40320,3
27/09/2007,14:04:00,40325,40330,40325,40330,8
27/09/2007,14:05:00,40325,40325,40325,40325,2
27/09/2007,14:07:00,40325,40330,40325,40330,2
27/09/2007,14:09:00,40325,40325,40325,40325,7
27/09/2007,14:10:00,40325,40335,40325,40335,15
27/09/2007,14:11:00,40340,40345,40335,40335,14
27/09/2007,14:12:00,40335,40335,40330,40330,10
27/09/2007,14:13:00,40330,40335,40330,40330,3
27/09/2007,14:14:00,40325,40325,40315,40315,13
27/09/2007,14:15:00,40310,40315,40310,40315,9
27/09/2007,14:16:00,40310,40315,40310,40310,10
27/09/2007,14:17:00,40310,40320,40310,40320,9
27/09/2007,14:18:00,40315,40320,40315,40315,8
27/09/2007,14:19:00,40315,40315,40295,40295,45
27/09/2007,14:20:00,40295,40295,40280,40280,35
27/09/2007,14:21:00,40275,40275,40255,40260,57
27/09/2007,14:22:00,40265,40270,40265,40270,10
27/09/2007,14:23:00,40270,40275,40270,40275,5
27/09/2007,14:24:00,40275,40280,40270,40275,9
27/09/2007,14:25:00,40270,40270,40260,40260,8
27/09/2007,14:26:00,40270,40285,40265,40280,17
27/09/2007,14:27:00,40285,40290,40280,40290,9
27/09/2007,14:28:00,40285,40290,40285,40285,10
27/09/2007,14:29:00,40280,40295,40275,40280,32
27/09/2007,14:30:00,40265,40345,40255,40330,126
27/09/2007,14:31:00,40325,40330,40320,40325,18
27/09/2007,14:32:00,40330,40345,40325,40340,33
27/09/2007,14:33:00,40340,40345,40310,40320,39
27/09/2007,14:34:00,40315,40315,40305,40305,14
27/09/2007,14:35:00,40305,40305,40285,40300,37
27/09/2007,14:36:00,40300,40310,40295,40305,18
27/09/2007,14:37:00,40310,40315,40305,40315,24
27/09/2007,14:38:00,40310,40320,40305,40305,9
27/09/2007,14:39:00,40315,40320,40310,40310,7
27/09/2007,14:40:00,40310,40315,40310,40310,25
27/09/2007,14:41:00,40310,40320,40310,40315,23
27/09/2007,14:42:00,40310,40320,40310,40315,7
27/09/2007,14:43:00,40315,40315,40315,40315,9
27/09/2007,14:44:00,40315,40340,40315,40340,30
27/09/2007,14:45:00,40335,40335,40330,40330,10
27/09/2007,14:46:00,40330,40345,40330,40340,16
27/09/2007,14:47:00,40340,40360,40340,40355,23
27/09/2007,14:48:00,40355,40365,40355,40355,17
27/09/2007,14:49:00,40360,40360,40360,40360,7
27/09/2007,14:50:00,40365,40365,40360,40360,7
27/09/2007,14:51:00,40370,40370,40355,40355,12
27/09/2007,14:52:00,40360,40370,40360,40365,13
27/09/2007,14:53:00,40365,40365,40350,40360,27
27/09/2007,14:54:00,40360,40360,40360,40360,3
27/09/2007,14:55:00,40355,40360,40350,40355,20
27/09/2007,14:56:00,40360,40370,40340,40345,26
27/09/2007,14:57:00,40345,40345,40330,40340,19
27/09/2007,14:58:00,40335,40340,40335,40340,5
27/09/2007,14:59:00,40340,40355,40340,40345,11
27/09/2007,15:00:00,40350,40355,40350,40355,6
27/09/2007,15:01:00,40345,40345,40340,40340,6
27/09/2007,15:02:00,40340,40340,40340,40340,3
27/09/2007,15:03:00,40345,40345,40340,40345,16
27/09/2007,15:04:00,40345,40345,40345,40345,2
27/09/2007,15:05:00,40340,40340,40340,40340,3
27/09/2007,15:07:00,40345,40355,40345,40355,8
27/09/2007,15:08:00,40360,40360,40355,40355,12
27/09/2007,15:09:00,40360,40360,40360,40360,2
27/09/2007,15:10:00,40355,40355,40355,40355,5
27/09/2007,15:11:00,40350,40350,40345,40345,5
27/09/2007,15:12:00,40345,40350,40345,40350,5
27/09/2007,15:13:00,40350,40350,40350,40350,1
27/09/2007,15:15:00,40355,40355,40350,40350,2
27/09/2007,15:16:00,40350,40360,40350,40360,14
27/09/2007,15:17:00,40355,40360,40355,40355,4
27/09/2007,15:18:00,40350,40350,40350,40350,2
27/09/2007,15:19:00,40350,40350,40350,40350,7
27/09/2007,15:20:00,40345,40345,40340,40340,13
27/09/2007,15:21:00,40340,40340,40330,40335,6
27/09/2007,15:22:00,40340,40350,40340,40350,5
27/09/2007,15:23:00,40345,40345,40335,40345,9
27/09/2007,15:24:00,40335,40335,40335,40335,3
27/09/2007,15:25:00,40340,40360,40340,40360,15
27/09/2007,15:26:00,40350,40355,40345,40355,9
27/09/2007,15:27:00,40355,40355,40355,40355,4
27/09/2007,15:28:00,40355,40355,40355,40355,2
27/09/2007,15:29:00,40355,40360,40355,40355,6
27/09/2007,15:30:00,40355,40355,40350,40350,16
27/09/2007,15:31:00,40350,40350,40350,40350,2
27/09/2007,15:32:00,40350,40350,40335,40340,13
27/09/2007,15:33:00,40340,40345,40335,40335,16
27/09/2007,15:34:00,40335,40335,40310,40310,39
27/09/2007,15:35:00,40315,40320,40310,40310,13
27/09/2007,15:36:00,40315,40335,40315,40325,15
27/09/2007,15:37:00,40335,40340,40335,40340,9
27/09/2007,15:38:00,40340,40365,40340,40355,46
27/09/2007,15:39:00,40350,40350,40330,40345,23
27/09/2007,15:40:00,40340,40350,40340,40345,9
27/09/2007,15:41:00,40340,40340,40330,40335,10
27/09/2007,15:42:00,40335,40335,40325,40325,11
27/09/2007,15:43:00,40325,40345,40325,40330,21
27/09/2007,15:44:00,40325,40345,40320,40345,17
27/09/2007,15:45:00,40345,40350,40340,40345,15
27/09/2007,15:46:00,40350,40350,40340,40350,13
27/09/2007,15:47:00,40340,40340,40325,40330,16
27/09/2007,15:48:00,40330,40335,40325,40330,9
27/09/2007,15:49:00,40330,40345,40330,40335,18
27/09/2007,15:50:00,40330,40330,40330,40330,2
27/09/2007,15:51:00,40330,40330,40310,40315,23
27/09/2007,15:52:00,40320,40325,40310,40310,12
27/09/2007,15:53:00,40315,40325,40315,40315,19
27/09/2007,15:54:00,40310,40320,40310,40320,3
27/09/2007,15:55:00,40325,40340,40325,40330,16
27/09/2007,15:56:00,40325,40340,40320,40325,15
27/09/2007,15:57:00,40320,40325,40305,40315,34
27/09/2007,15:58:00,40300,40310,40295,40295,21
27/09/2007,15:59:00,40310,40325,40305,40320,19
27/09/2007,16:00:00,40310,40310,40255,40285,103
27/09/2007,16:01:00,40290,40330,40290,40300,56
27/09/2007,16:02:00,40295,40295,40280,40290,29
27/09/2007,16:03:00,40290,40295,40260,40260,45
27/09/2007,16:04:00,40260,40280,40260,40270,47
27/09/2007,16:05:00,40275,40275,40250,40250,41
27/09/2007,16:06:00,40250,40250,40205,40230,201
27/09/2007,16:07:00,40220,40230,40215,40220,70
27/09/2007,16:08:00,40220,40245,40220,40240,70
27/09/2007,16:09:00,40230,40240,40215,40215,54
27/09/2007,16:10:00,40215,40215,40190,40195,75
27/09/2007,16:11:00,40200,40210,40180,40210,41
27/09/2007,16:12:00,40215,40220,40200,40200,39
27/09/2007,16:13:00,40205,40205,40195,40200,27
27/09/2007,16:14:00,40200,40200,40175,40190,44
27/09/2007,16:15:00,40185,40210,40180,40200,70
27/09/2007,16:16:00,40200,40200,40190,40200,26
27/09/2007,16:17:00,40195,40210,40195,40200,36
27/09/2007,16:18:00,40210,40215,40205,40210,11
27/09/2007,16:19:00,40215,40240,40210,40240,46
27/09/2007,16:20:00,40240,40265,40240,40245,57
27/09/2007,16:21:00,40245,40265,40245,40265,23
27/09/2007,16:22:00,40265,40270,40255,40255,20
27/09/2007,16:23:00,40260,40260,40245,40245,8
27/09/2007,16:24:00,40245,40250,40240,40245,13
27/09/2007,16:25:00,40250,40285,40250,40280,58
27/09/2007,16:26:00,40280,40280,40260,40265,54
27/09/2007,16:27:00,40265,40265,40245,40260,27
27/09/2007,16:28:00,40260,40260,40255,40255,4
27/09/2007,16:29:00,40265,40265,40240,40245,21
27/09/2007,16:30:00,40250,40255,40250,40250,7
27/09/2007,16:31:00,40250,40250,40235,40245,18
27/09/2007,16:32:00,40245,40255,40245,40245,14
27/09/2007,16:33:00,40250,40250,40225,40225,26
27/09/2007,16:34:00,40225,40240,40225,40235,13
27/09/2007,16:35:00,40235,40260,40235,40255,27
27/09/2007,16:36:00,40255,40275,40255,40270,35
27/09/2007,16:37:00,40270,40295,40270,40295,63
27/09/2007,16:38:00,40290,40305,40285,40300,63
27/09/2007,16:39:00,40305,40305,40290,40300,46
27/09/2007,16:40:00,40310,40320,40300,40310,55
27/09/2007,16:41:00,40310,40310,40290,40295,26
27/09/2007,16:42:00,40295,40295,40285,40295,19
27/09/2007,16:43:00,40290,40300,40285,40290,20
27/09/2007,16:44:00,40295,40300,40295,40295,13
27/09/2007,16:45:00,40300,40310,40300,40300,39
27/09/2007,16:46:00,40300,40300,40290,40295,17
27/09/2007,16:47:00,40290,40290,40270,40275,43
27/09/2007,16:48:00,40275,40275,40260,40260,25
27/09/2007,16:49:00,40260,40290,40260,40280,26
27/09/2007,16:50:00,40275,40275,40270,40275,8
27/09/2007,16:51:00,40265,40265,40255,40260,12
27/09/2007,16:52:00,40265,40265,40255,40255,11
27/09/2007,16:53:00,40255,40265,40255,40260,21
27/09/2007,16:54:00,40255,40270,40255,40270,12
27/09/2007,16:55:00,40265,40285,40265,40280,15
27/09/2007,16:56:00,40280,40295,40280,40285,29
27/09/2007,16:57:00,40285,40295,40285,40290,22
27/09/2007,16:58:00,40290,40295,40285,40295,12
27/09/2007,16:59:00,40295,40300,40270,40275,28
27/09/2007,17:00:00,40285,40285,40280,40280,5
27/09/2007,17:01:00,40285,40290,40285,40285,13
27/09/2007,17:02:00,40285,40290,40280,40285,7
27/09/2007,17:03:00,40280,40280,40280,40280,6
27/09/2007,17:04:00,40280,40280,40270,40275,12
27/09/2007,17:05:00,40270,40270,40255,40255,43
27/09/2007,17:06:00,40260,40270,40260,40260,17
27/09/2007,17:07:00,40260,40265,40255,40260,24
27/09/2007,17:08:00,40260,40260,40255,40260,23
27/09/2007,17:09:00,40265,40280,40265,40270,42
27/09/2007,17:10:00,40270,40270,40245,40245,40
27/09/2007,17:11:00,40245,40265,40245,40265,10
27/09/2007,17:12:00,40260,40260,40255,40255,20
27/09/2007,17:13:00,40250,40255,40250,40255,16
27/09/2007,17:14:00,40260,40260,40255,40255,21
27/09/2007,17:15:00,40255,40260,40250,40260,58
27/09/2007,17:16:00,40260,40265,40255,40260,42
27/09/2007,17:17:00,40260,40265,40260,40265,6
27/09/2007,17:18:00,40260,40265,40245,40245,30
27/09/2007,17:19:00,40250,40250,40235,40245,54
27/09/2007,17:20:00,40245,40255,40240,40255,57
27/09/2007,17:21:00,40260,40260,40245,40245,28
27/09/2007,17:22:00,40250,40250,40215,40220,58
27/09/2007,17:23:00,40225,40230,40210,40230,58
27/09/2007,17:24:00,40230,40235,40220,40235,54
27/09/2007,17:25:00,40240,40255,40235,40255,86
27/09/2007,17:26:00,40250,40250,40245,40245,12
27/09/2007,17:27:00,40250,40250,40215,40220,87
27/09/2007,17:28:00,40220,40235,40205,40235,84
27/09/2007,17:29:00,40235,40280,40230,40255,121
27/09/2007,17:30:00,40260,40265,40240,40245,98
27/09/2007,17:31:00,40240,40250,40240,40250,21
27/09/2007,17:32:00,40250,40260,40250,40255,30
27/09/2007,17:33:00,40255,40260,40250,40250,20
27/09/2007,17:34:00,40250,40255,40250,40250,5
27/09/2007,17:35:00,40255,40260,40250,40260,19
27/09/2007,17:36:00,40255,40260,40255,40260,9
27/09/2007,17:37:00,40260,40260,40250,40250,25
27/09/2007,17:38:00,40250,40260,40250,40255,57
27/09/2007,17:39:00,40255,40265,40245,40245,42
28/09/2007,09:00:00,40240,40255,40165,40255,86
28/09/2007,09:01:00,40250,40255,40240,40250,33
28/09/2007,09:02:00,40240,40245,40230,40240,56
28/09/2007,09:03:00,40240,40240,40205,40205,37
28/09/2007,09:04:00,40205,40210,40190,40190,26
28/09/2007,09:05:00,40205,40205,40165,40170,74
28/09/2007,09:06:00,40170,40175,40160,40170,41
28/09/2007,09:07:00,40170,40175,40165,40170,25
28/09/2007,09:08:00,40165,40170,40160,40170,11
28/09/2007,09:09:00,40165,40170,40155,40155,13
28/09/2007,09:10:00,40155,40175,40155,40170,29
28/09/2007,09:11:00,40170,40190,40170,40185,21
28/09/2007,09:12:00,40185,40190,40160,40160,30
28/09/2007,09:13:00,40165,40165,40135,40135,34
28/09/2007,09:14:00,40140,40140,40120,40120,29
28/09/2007,09:15:00,40120,40145,40120,40145,22
28/09/2007,09:16:00,40150,40150,40140,40145,28
28/09/2007,09:17:00,40145,40150,40135,40150,42
28/09/2007,09:18:00,40155,40160,40155,40155,43
28/09/2007,09:19:00,40155,40155,40140,40150,79
28/09/2007,09:20:00,40150,40150,40145,40145,43
28/09/2007,09:21:00,40145,40145,40115,40115,41
28/09/2007,09:22:00,40120,40120,40090,40100,53
28/09/2007,09:23:00,40095,40110,40090,40105,39
28/09/2007,09:24:00,40110,40110,40065,40085,100
28/09/2007,09:25:00,40085,40090,40075,40085,33
28/09/2007,09:26:00,40080,40090,40080,40090,16
28/09/2007,09:27:00,40080,40100,40080,40095,26
28/09/2007,09:28:00,40095,40120,40095,40115,24
28/09/2007,09:29:00,40115,40120,40110,40115,16
28/09/2007,09:30:00,40115,40120,40110,40115,30
28/09/2007,09:31:00,40120,40130,40115,40115,27
28/09/2007,09:32:00,40110,40110,40095,40100,22
28/09/2007,09:33:00,40105,40110,40095,40095,15
28/09/2007,09:34:00,40095,40100,40070,40075,26
28/09/2007,09:35:00,40080,40095,40080,40090,19
28/09/2007,09:36:00,40090,40110,40090,40095,71
28/09/2007,09:37:00,40090,40090,40070,40075,42
28/09/2007,09:38:00,40075,40075,40060,40065,34
28/09/2007,09:39:00,40070,40080,40065,40070,17
28/09/2007,09:40:00,40075,40075,40070,40070,25
28/09/2007,09:41:00,40075,40090,40075,40090,26
28/09/2007,09:42:00,40090,40100,40090,40095,18
28/09/2007,09:43:00,40090,40110,40090,40100,14
28/09/2007,09:44:00,40100,40100,40085,40090,10
28/09/2007,09:45:00,40090,40100,40090,40100,9
28/09/2007,09:46:00,40100,40100,40100,40100,2
28/09/2007,09:47:00,40100,40100,40090,40090,6
28/09/2007,09:48:00,40085,40085,40070,40070,27
28/09/2007,09:49:00,40070,40085,40070,40085,17
28/09/2007,09:50:00,40075,40085,40070,40070,13
28/09/2007,09:51:00,40080,40100,40080,40085,13
28/09/2007,09:52:00,40090,40100,40090,40095,10
28/09/2007,09:53:00,40100,40110,40095,40100,27
28/09/2007,09:54:00,40100,40110,40100,40105,6
28/09/2007,09:55:00,40110,40110,40105,40110,11
28/09/2007,09:56:00,40110,40135,40110,40125,45
28/09/2007,09:57:00,40130,40140,40130,40130,25
28/09/2007,09:58:00,40135,40135,40130,40130,15
28/09/2007,09:59:00,40125,40130,40120,40130,26
28/09/2007,10:00:00,40125,40140,40125,40130,35
28/09/2007,10:01:00,40125,40135,40120,40120,20
28/09/2007,10:02:00,40120,40120,40115,40115,10
28/09/2007,10:03:00,40110,40110,40105,40105,25
28/09/2007,10:04:00,40110,40110,40095,40095,27
28/09/2007,10:05:00,40090,40105,40090,40105,11
28/09/2007,10:06:00,40100,40115,40095,40115,18
28/09/2007,10:07:00,40120,40130,40115,40130,15
28/09/2007,10:08:00,40135,40135,40130,40130,16
28/09/2007,10:09:00,40130,40140,40130,40140,15
28/09/2007,10:10:00,40140,40140,40130,40130,12
28/09/2007,10:11:00,40130,40130,40125,40125,13
28/09/2007,10:12:00,40125,40125,40115,40120,13
28/09/2007,10:13:00,40115,40115,40115,40115,5
28/09/2007,10:14:00,40115,40120,40115,40120,6
28/09/2007,10:15:00,40120,40120,40120,40120,1
28/09/2007,10:16:00,40120,40120,40115,40120,3
28/09/2007,10:17:00,40115,40115,40110,40115,17
28/09/2007,10:18:00,40105,40120,40105,40120,15
28/09/2007,10:19:00,40115,40125,40115,40125,10
28/09/2007,10:20:00,40120,40120,40115,40115,9
28/09/2007,10:21:00,40120,40135,40120,40135,14
28/09/2007,10:22:00,40135,40150,40135,40145,29
28/09/2007,10:23:00,40145,40145,40140,40145,6
28/09/2007,10:24:00,40140,40145,40140,40145,8
28/09/2007,10:25:00,40145,40150,40145,40150,8
28/09/2007,10:26:00,40150,40150,40150,40150,3
28/09/2007,10:27:00,40155,40165,40150,40150,22
28/09/2007,10:28:00,40145,40145,40130,40135,24
28/09/2007,10:29:00,40140,40140,40130,40130,3
28/09/2007,10:30:00,40135,40140,40130,40135,6
28/09/2007,10:31:00,40130,40130,40120,40125,23
28/09/2007,10:32:00,40130,40155,40130,40155,22
28/09/2007,10:33:00,40155,40160,40155,40155,6
28/09/2007,10:34:00,40160,40160,40155,40155,10
28/09/2007,10:35:00,40160,40190,40160,40170,71
28/09/2007,10:36:00,40160,40165,40145,40155,38
28/09/2007,10:37:00,40155,40155,40155,40155,5
28/09/2007,10:38:00,40150,40150,40145,40145,9
28/09/2007,10:39:00,40145,40150,40140,40150,9
28/09/2007,10:40:00,40150,40150,40135,40145,23
28/09/2007,10:41:00,40145,40145,40140,40145,7
28/09/2007,10:42:00,40145,40150,40145,40150,2
28/09/2007,10:43:00,40150,40150,40150,40150,18
28/09/2007,10:44:00,40150,40165,40150,40165,17
28/09/2007,10:45:00,40160,40160,40160,40160,2
28/09/2007,10:46:00,40155,40155,40150,40150,5
28/09/2007,10:47:00,40150,40150,40150,40150,23
28/09/2007,10:48:00,40150,40150,40150,40150,4
28/09/2007,10:49:00,40145,40145,40135,40140,15
28/09/2007,10:50:00,40135,40145,40135,40140,13
28/09/2007,10:51:00,40135,40135,40120,40120,18
28/09/2007,10:52:00,40125,40130,40120,40125,9
28/09/2007,10:53:00,40125,40125,40125,40125,2
28/09/2007,10:54:00,40130,40140,40130,40140,10
28/09/2007,10:55:00,40140,40145,40140,40145,3
28/09/2007,10:56:00,40145,40150,40145,40150,19
28/09/2007,10:57:00,40145,40155,40145,40150,14
28/09/2007,10:58:00,40145,40145,40145,40145,2
28/09/2007,10:59:00,40150,40150,40145,40145,6
28/09/2007,11:00:00,40140,40140,40130,40130,16
28/09/2007,11:01:00,40130,40130,40130,40130,1
28/09/2007,11:02:00,40130,40135,40125,40125,16
28/09/2007,11:03:00,40120,40120,40105,40105,24
28/09/2007,11:04:00,40105,40110,40105,40110,9
28/09/2007,11:05:00,40110,40110,40100,40105,9
28/09/2007,11:06:00,40110,40115,40110,40115,14
28/09/2007,11:07:00,40115,40115,40110,40110,5
28/09/2007,11:08:00,40110,40115,40105,40110,11
28/09/2007,11:10:00,40110,40115,40110,40115,5
28/09/2007,11:11:00,40120,40120,40115,40115,6
28/09/2007,11:12:00,40110,40115,40105,40105,10
28/09/2007,11:13:00,40105,40110,40105,40105,19
28/09/2007,11:14:00,40110,40115,40110,40110,8
28/09/2007,11:15:00,40110,40110,40110,40110,2
28/09/2007,11:16:00,40115,40125,40115,40125,13
28/09/2007,11:17:00,40120,40120,40120,40120,5
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/09/2007,17.21.00,40260,40260,40245,40245,28
27/09/2007,17.22.00,40250,40250,40215,40220,58
27/09/2007,17.23.00,40225,40230,40210,40230,58
27/09/2007,17.24.00,40230,40235,40220,40235,54
27/09/2007,17.25.00,40240,40255,40235,40255,86
27/09/2007,17.26.00,40250,40250,40245,40245,12
27/09/2007,17.27.00,40250,40250,40215,40220,87
27/09/2007,17.28.00,40220,40235,40205,40235,84
27/09/2007,17.29.00,40235,40280,40230,40255,121
27/09/2007,17.30.00,40260,40265,40240,40245,98
27/09/2007,17.31.00,40240,40250,40240,40250,21
27/09/2007,17.32.00,40250,40260,40250,40255,30
27/09/2007,17.33.00,40255,40260,40250,40250,20
27/09/2007,17.34.00,40250,40255,40250,40250,5
27/09/2007,17.35.00,40255,40260,40250,40260,19
27/09/2007,17.36.00,40255,40260,40255,40260,9
27/09/2007,17.37.00,40260,40260,40250,40250,25
27/09/2007,17.38.00,40250,40260,40250,40255,57
27/09/2007,17.39.00,40255,40265,40245,40245,42
28/09/2007,09.00.00,40240,40255,40165,40255,86
28/09/2007,09.01.00,40250,40255,40240,40250,33
28/09/2007,09.02.00,40240,40245,40230,40240,56
28/09/2007,09.03.00,40240,40240,40205,40205,37
28/09/2007,09.04.00,40205,40210,40190,40190,26
28/09/2007,09.05.00,40205,40205,40165,40170,74
28/09/2007,09.06.00,40170,40175,40160,40170,41
28/09/2007,09.07.00,40170,40175,40165,40170,25
28/09/2007,09.08.00,40165,40170,40160,40170,11
28/09/2007,09.09.00,40165,40170,40155,40155,13
28/09/2007,09.10.00,40155,40175,40155,40170,29
28/09/2007,09.11.00,40170,40190,40170,40185,21
28/09/2007,09.12.00,40185,40190,40160,40160,30
28/09/2007,09.13.00,40165,40165,40135,40135,34
28/09/2007,09.14.00,40140,40140,40120,40120,29
28/09/2007,09.15.00,40120,40145,40120,40145,22
28/09/2007,09.16.00,40150,40150,40140,40145,28
28/09/2007,09.17.00,40145,40150,40135,40150,42
28/09/2007,09.18.00,40155,40160,40155,40155,43
28/09/2007,09.19.00,40155,40155,40140,40150,79
28/09/2007,09.20.00,40150,40150,40145,40145,43
28/09/2007,09.21.00,40145,40145,40115,40115,41
28/09/2007,09.22.00,40120,40120,40090,40100,53
28/09/2007,09.23.00,40095,40110,40090,40105,39
28/09/2007,09.24.00,40110,40110,40065,40085,100
28/09/2007,09.25.00,40085,40090,40075,40085,33
28/09/2007,09.26.00,40080,40090,40080,40090,16
28/09/2007,09.27.00,40080,40100,40080,40095,26
28/09/2007,09.28.00,40095,40120,40095,40115,24
28/09/2007,09.29.00,40115,40120,40110,40115,16
28/09/2007,09.30.00,40115,40120,40110,40115,30
28/09/2007,09.31.00,40120,40130,40115,40115,27
28/09/2007,09.32.00,40110,40110,40095,40100,22
28/09/2007,09.33.00,40105,40110,40095,40095,15
28/09/2007,09.34.00,40095,40100,40070,40075,26
28/09/2007,09.35.00,40080,40095,40080,40090,19
28/09/2007,09.36.00,40090,40110,40090,40095,71
28/09/2007,09.37.00,40090,40090,40070,40075,42
28/09/2007,09.38.00,40075,40075,40060,40065,34
28/09/2007,09.39.00,40070,40080,40065,40070,17
28/09/2007,09.40.00,40075,40075,40070,40070,25
28/09/2007,09.41.00,40075,40090,40075,40090,26
28/09/2007,09.42.00,40090,40100,40090,40095,18
28/09/2007,09.43.00,40090,40110,40090,40100,14
28/09/2007,09.44.00,40100,40100,40085,40090,10
28/09/2007,09.45.00,40090,40100,40090,40100,9
28/09/2007,09.46.00,40100,40100,40100,40100,2
28/09/2007,09.47.00,40100,40100,40090,40090,6
28/09/2007,09.48.00,40085,40085,40070,40070,27
28/09/2007,09.49.00,40070,40085,40070,40085,17
28/09/2007,09.50.00,40075,40085,40070,40070,13
28/09/2007,09.51.00,40080,40100,40080,40085,13
28/09/2007,09.52.00,40090,40100,40090,40095,10
28/09/2007,09.53.00,40100,40110,40095,40100,27
28/09/2007,09.54.00,40100,40110,40100,40105,6
28/09/2007,09.55.00,40110,40110,40105,40110,11
28/09/2007,09.56.00,40110,40135,40110,40125,45
28/09/2007,09.57.00,40130,40140,40130,40130,25
28/09/2007,09.58.00,40135,40135,40130,40130,15
28/09/2007,09.59.00,40125,40130,40120,40130,26
28/09/2007,10.00.00,40125,40140,40125,40130,35
28/09/2007,10.01.00,40125,40135,40120,40120,20
28/09/2007,10.02.00,40120,40120,40115,40115,10
28/09/2007,10.03.00,40110,40110,40105,40105,25
28/09/2007,10.04.00,40110,40110,40095,40095,27
28/09/2007,10.05.00,40090,40105,40090,40105,11
28/09/2007,10.06.00,40100,40115,40095,40115,18
28/09/2007,10.07.00,40120,40130,40115,40130,15
28/09/2007,10.08.00,40135,40135,40130,40130,16
28/09/2007,10.09.00,40130,40140,40130,40140,15
28/09/2007,10.10.00,40140,40140,40130,40130,12
28/09/2007,10.11.00,40130,40130,40125,40125,13
28/09/2007,10.12.00,40125,40125,40115,40120,13
28/09/2007,10.13.00,40115,40115,40115,40115,5
28/09/2007,10.14.00,40115,40120,40115,40120,6
28/09/2007,10.15.00,40120,40120,40120,40120,1
28/09/2007,10.16.00,40120,40120,40115,40120,3
28/09/2007,10.17.00,40115,40115,40110,40115,17
28/09/2007,10.18.00,40105,40120,40105,40120,15
28/09/2007,10.19.00,40115,40125,40115,40125,10
28/09/2007,10.20.00,40120,40120,40115,40115,9
28/09/2007,10.21.00,40120,40135,40120,40135,14
28/09/2007,10.22.00,40135,40150,40135,40145,29
28/09/2007,10.23.00,40145,40145,40140,40145,6
28/09/2007,10.24.00,40140,40145,40140,40145,8
28/09/2007,10.25.00,40145,40150,40145,40150,8
28/09/2007,10.26.00,40150,40150,40150,40150,3
28/09/2007,10.27.00,40155,40165,40150,40150,22
28/09/2007,10.28.00,40145,40145,40130,40135,24
28/09/2007,10.29.00,40140,40140,40130,40130,3
28/09/2007,10.30.00,40135,40140,40130,40135,6
28/09/2007,10.31.00,40130,40130,40120,40125,23
28/09/2007,10.32.00,40130,40155,40130,40155,22
28/09/2007,10.33.00,40155,40160,40155,40155,6
28/09/2007,10.34.00,40160,40160,40155,40155,10
28/09/2007,10.35.00,40160,40190,40160,40170,71
28/09/2007,10.36.00,40160,40165,40145,40155,38
28/09/2007,10.37.00,40155,40155,40155,40155,5
28/09/2007,10.38.00,40150,40150,40145,40145,9
28/09/2007,10.39.00,40145,40150,40140,40150,9
28/09/2007,10.40.00,40150,40150,40135,40145,23
28/09/2007,10.41.00,40145,40145,40140,40145,7
28/09/2007,10.42.00,40145,40150,40145,40150,2
28/09/2007,10.43.00,40150,40150,40150,40150,18
28/09/2007,10.44.00,40150,40165,40150,40165,17
28/09/2007,10.45.00,40160,40160,40160,40160,2
28/09/2007,10.46.00,40155,40155,40150,40150,5
28/09/2007,10.47.00,40150,40150,40150,40150,23
28/09/2007,10.48.00,40150,40150,40150,40150,4
28/09/2007,10.49.00,40145,40145,40135,40140,15
28/09/2007,10.50.00,40135,40145,40135,40140,13
28/09/2007,10.51.00,40135,40135,40120,40120,18
28/09/2007,10.52.00,40125,40130,40120,40125,9
28/09/2007,10.53.00,40125,40125,40125,40125,2
28/09/2007,10.54.00,40130,40140,40130,40140,10
28/09/2007,10.55.00,40140,40145,40140,40145,3
28/09/2007,10.56.00,40145,40150,40145,40150,19
28/09/2007,10.57.00,40145,40155,40145,40150,14
28/09/2007,10.58.00,40145,40145,40145,40145,2
28/09/2007,10.59.00,40150,40150,40145,40145,6
28/09/2007,11.00.00,40140,40140,40130,40130,16
28/09/2007,11.01.00,40130,40130,40130,40130,1
28/09/2007,11.02.00,40130,40135,40125,40125,16
28/09/2007,11.03.00,40120,40120,40105,40105,24
28/09/2007,11.04.00,40105,40110,40105,40110,9
28/09/2007,11.05.00,40110,40110,40100,40105,9
28/09/2007,11.06.00,40110,40115,40110,40115,14
28/09/2007,11.07.00,40115,40115,40110,40110,5
28/09/2007,11.08.00,40110,40115,40105,40110,11
28/09/2007,11.10.00,40110,40115,40110,40115,5
28/09/2007,11.11.00,40120,40120,40115,40115,6
28/09/2007,11.12.00,40110,40115,40105,40105,10
28/09/2007,11.13.00,40105,40110,40105,40105,19
28/09/2007,11.14.00,40110,40115,40110,40110,8
28/09/2007,11.15.00,40110,40110,40110,40110,2
28/09/2007,11.16.00,40115,40125,40115,40125,13
28/09/2007,11.17.00,40120,40120,40120,40120,5
28/09/2007,11.18.00,40115,40120,40115,40120,10
28/09/2007,11.20.00,40125,40135,40125,40135,14
28/09/2007,11.21.00,40135,40135,40130,40130,6
28/09/2007,11.22.00,40125,40130,40120,40125,15
28/09/2007,11.23.00,40125,40125,40125,40125,1
28/09/2007,11.24.00,40125,40125,40125,40125,1
28/09/2007,11.25.00,40130,40130,40130,40130,1
28/09/2007,11.26.00,40140,40140,40135,40140,5
28/09/2007,11.27.00,40135,40145,40135,40145,14
28/09/2007,11.28.00,40145,40145,40125,40125,15
28/09/2007,11.29.00,40125,40125,40125,40125,5
28/09/2007,11.30.00,40130,40135,40130,40135,3
28/09/2007,11.31.00,40135,40155,40135,40145,23
28/09/2007,11.32.00,40155,40155,40145,40145,7
28/09/2007,11.33.00,40140,40140,40135,40140,8
28/09/2007,11.34.00,40140,40140,40140,40140,2
28/09/2007,11.35.00,40135,40135,40130,40130,5
28/09/2007,11.36.00,40135,40135,40135,40135,2
28/09/2007,11.37.00,40135,40140,40135,40140,4
28/09/2007,11.38.00,40145,40145,40145,40145,2
28/09/2007,11.39.00,40145,40145,40145,40145,9
28/09/2007,11.40.00,40140,40145,40140,40140,7
28/09/2007,11.41.00,40135,40140,40120,40125,16
28/09/2007,11.42.00,40130,40130,40130,40130,1
28/09/2007,11.44.00,40125,40125,40105,40105,20
28/09/2007,11.45.00,40105,40110,40105,40110,12
28/09/2007,11.46.00,40110,40120,40110,40120,14
28/09/2007,11.47.00,40115,40115,40115,40115,1
28/09/2007,11.49.00,40115,40120,40115,40120,4
28/09/2007,11.50.00,40115,40115,40100,40105,21
28/09/2007,11.51.00,40105,40105,40100,40100,4
28/09/2007,11.52.00,40100,40100,40085,40095,28
28/09/2007,11.53.00,40095,40095,40065,40065,27
28/09/2007,11.54.00,40070,40085,40070,40080,19
28/09/2007,11.55.00,40080,40085,40075,40080,26
28/09/2007,11.56.00,40085,40095,40085,40090,10
28/09/2007,11.57.00,40085,40085,40085,40085,3
28/09/2007,11.58.00,40080,40080,40075,40075,7
28/09/2007,11.59.00,40075,40080,40075,40080,4
28/09/2007,12.00.00,40080,40080,40075,40075,6
28/09/2007,12.01.00,40075,40080,40075,40075,11
28/09/2007,12.02.00,40075,40080,40075,40080,7
28/09/2007,12.03.00,40080,40090,40080,40090,11
28/09/2007,12.04.00,40090,40095,40090,40095,9
28/09/2007,12.05.00,40090,40090,40090,40090,1
28/09/2007,12.06.00,40090,40090,40085,40085,6
28/09/2007,12.07.00,40080,40080,40080,40080,4
28/09/2007,12.08.00,40080,40080,40080,40080,1
28/09/2007,12.09.00,40080,40080,40075,40075,4
28/09/2007,12.10.00,40075,40080,40070,40070,6
28/09/2007,12.11.00,40075,40075,40075,40075,1
28/09/2007,12.12.00,40070,40070,40035,40045,138
28/09/2007,12.13.00,40045,40060,40040,40045,39
28/09/2007,12.14.00,40040,40045,40035,40045,21
28/09/2007,12.15.00,40035,40050,40030,40050,37
28/09/2007,12.16.00,40050,40055,40045,40045,9
28/09/2007,12.17.00,40040,40050,40040,40045,10
28/09/2007,12.18.00,40045,40045,40045,40045,1
28/09/2007,12.19.00,40040,40050,40040,40050,26
28/09/2007,12.20.00,40050,40050,40035,40035,13
28/09/2007,12.21.00,40035,40035,40010,40020,116
28/09/2007,12.22.00,40010,40020,40005,40020,40
28/09/2007,12.23.00,40020,40020,40010,40015,12
28/09/2007,12.24.00,40015,40025,40015,40020,17
28/09/2007,12.25.00,40015,40015,39995,40005,48
28/09/2007,12.26.00,40005,40010,40005,40005,23
28/09/2007,12.27.00,40005,40005,39995,39995,21
28/09/2007,12.28.00,40000,40015,40000,40010,20
28/09/2007,12.29.00,40005,40010,40005,40005,9
28/09/2007,12.30.00,40000,40010,40000,40000,11
28/09/2007,12.31.00,40010,40020,40010,40020,11
28/09/2007,12.32.00,40020,40025,40020,40020,17
28/09/2007,12.33.00,40025,40030,40025,40025,9
28/09/2007,12.34.00,40025,40025,40025,40025,5
28/09/2007,12.35.00,40030,40035,40030,40035,7
28/09/2007,12.36.00,40035,40040,40030,40035,20
28/09/2007,12.37.00,40035,40035,40030,40030,9
28/09/2007,12.38.00,40025,40030,40025,40025,10
28/09/2007,12.39.00,40025,40025,40025,40025,4
28/09/2007,12.40.00,40025,40025,40025,40025,1
28/09/2007,12.41.00,40030,40035,40030,40030,14
28/09/2007,12.44.00,40025,40025,40025,40025,7
28/09/2007,12.45.00,40025,40035,40025,40025,18
28/09/2007,12.46.00,40025,40025,40025,40025,1
28/09/2007,12.47.00,40025,40025,40020,40020,13
28/09/2007,12.48.00,40015,40020,40015,40020,3
28/09/2007,12.49.00,40020,40020,40010,40010,12
28/09/2007,12.50.00,40005,40005,39985,39985,27
28/09/2007,12.51.00,39990,39995,39990,39990,7
28/09/2007,12.52.00,39990,40000,39985,40000,10
28/09/2007,12.53.00,39990,39995,39985,39985,22
28/09/2007,12.54.00,39985,39995,39985,39990,24
28/09/2007,12.55.00,39995,39995,39995,39995,2
28/09/2007,12.56.00,39995,39995,39995,39995,8
28/09/2007,12.57.00,40000,40000,39985,40000,19
28/09/2007,12.58.00,40000,40000,39990,39990,33
28/09/2007,12.59.00,39990,39990,39975,39980,23
28/09/2007,13.00.00,39990,39990,39980,39985,15
28/09/2007,13.01.00,39985,39995,39985,39995,16
28/09/2007,13.02.00,39995,39995,39995,39995,5
28/09/2007,13.03.00,39995,39995,39995,39995,6
28/09/2007,13.04.00,39995,39995,39990,39995,5
28/09/2007,13.06.00,40000,40000,39995,39995,4
28/09/2007,13.07.00,39995,39995,39995,39995,1
28/09/2007,13.08.00,39995,40000,39995,40000,8
28/09/2007,13.09.00,39995,40000,39995,40000,5
28/09/2007,13.10.00,39995,39995,39990,39990,4
28/09/2007,13.11.00,39990,39995,39985,39990,11
28/09/2007,13.12.00,39990,39995,39990,39990,7
28/09/2007,13.13.00,39990,39990,39985,39990,12
28/09/2007,13.14.00,39995,39995,39995,39995,1
28/09/2007,13.15.00,39990,39990,39990,39990,3
28/09/2007,13.16.00,39990,39995,39990,39995,9
28/09/2007,13.17.00,39990,39990,39985,39985,3
28/09/2007,13.18.00,39985,39985,39985,39985,10
28/09/2007,13.19.00,39990,39990,39985,39985,4
28/09/2007,13.20.00,39985,39985,39975,39980,12
28/09/2007,13.21.00,39980,39980,39980,39980,5
28/09/2007,13.22.00,39980,39980,39970,39970,36
28/09/2007,13.23.00,39975,39985,39975,39985,18
28/09/2007,13.24.00,39985,39990,39985,39990,11
28/09/2007,13.25.00,39990,39990,39985,39985,6
28/09/2007,13.26.00,39985,39985,39985,39985,2
28/09/2007,13.27.00,39980,39980,39975,39975,18
28/09/2007,13.28.00,39980,39980,39975,39975,5
28/09/2007,13.29.00,39975,39975,39975,39975,10
28/09/2007,13.30.00,39980,39980,39975,39980,9
28/09/2007,13.31.00,39975,39975,39970,39970,34
28/09/2007,13.32.00,39975,39980,39975,39975,11
28/09/2007,13.33.00,39980,39980,39970,39970,16
28/09/2007,13.34.00,39970,39970,39960,39965,44
28/09/2007,13.35.00,39970,39980,39970,39980,9
28/09/2007,13.36.00,39985,39995,39985,39990,16
28/09/2007,13.37.00,39990,39995,39985,39985,25
28/09/2007,13.38.00,39980,39980,39975,39980,12
28/09/2007,13.39.00,39980,39980,39980,39980,5
28/09/2007,13.40.00,39980,39985,39980,39985,8
28/09/2007,13.41.00,39985,39985,39975,39975,11
28/09/2007,13.42.00,39980,39980,39975,39975,3
28/09/2007,13.43.00,39970,39970,39970,39970,28
28/09/2007,13.44.00,39975,39995,39975,39980,53
28/09/2007,13.45.00,39985,39995,39985,39995,11
28/09/2007,13.46.00,39995,39995,39995,39995,3
28/09/2007,13.47.00,39995,39995,39990,39990,4
28/09/2007,13.48.00,39995,40005,39995,40005,15
28/09/2007,13.49.00,40010,40010,40000,40010,15
28/09/2007,13.50.00,40010,40015,40010,40010,6
28/09/2007,13.51.00,40015,40020,40010,40015,14
28/09/2007,13.52.00,40015,40025,40015,40025,14
28/09/2007,13.53.00,40020,40020,40015,40015,3
28/09/2007,13.54.00,40015,40015,40010,40010,7
28/09/2007,13.55.00,40015,40015,40000,40010,9
28/09/2007,13.56.00,40005,40015,40005,40015,3
28/09/2007,13.57.00,40010,40015,40010,40015,3
28/09/2007,13.58.00,40020,40025,40005,40005,12
28/09/2007,13.59.00,40005,40010,40005,40010,5
28/09/2007,14.00.00,40010,40010,40010,40010,2
28/09/2007,14.01.00,40010,40015,40010,40010,3
28/09/2007,14.02.00,40010,40010,40010,40010,1
28/09/2007,14.04.00,40005,40010,40000,40010,9
28/09/2007,14.05.00,40010,40010,40010,40010,2
28/09/2007,14.06.00,40015,40020,40015,40020,6
28/09/2007,14.07.00,40020,40030,40020,40030,11
28/09/2007,14.08.00,40025,40030,40025,40030,5
28/09/2007,14.09.00,40025,40030,40020,40030,9
28/09/2007,14.10.00,40025,40030,40025,40030,7
28/09/2007,14.11.00,40025,40025,40020,40025,5
28/09/2007,14.13.00,40020,40020,40010,40010,14
28/09/2007,14.14.00,40015,40015,40015,40015,2
28/09/2007,14.15.00,40010,40015,40010,40015,10
28/09/2007,14.16.00,40010,40025,40010,40020,10
28/09/2007,14.17.00,40025,40025,40020,40020,5
28/09/2007,14.18.00,40015,40020,40015,40020,5
28/09/2007,14.19.00,40025,40030,40025,40030,9
28/09/2007,14.20.00,40030,40030,40030,40030,8
28/09/2007,14.21.00,40035,40035,40010,40015,29
28/09/2007,14.22.00,40010,40010,40000,40005,33
28/09/2007,14.23.00,40005,40005,39995,40005,31
28/09/2007,14.24.00,40005,40005,40005,40005,13
28/09/2007,14.25.00,40000,40005,40000,40005,13
28/09/2007,14.26.00,40000,40000,39970,39980,30
28/09/2007,14.27.00,39980,40005,39980,40005,13
28/09/2007,14.28.00,40005,40010,40005,40005,6
28/09/2007,14.29.00,40000,40000,39990,39990,6
28/09/2007,14.30.00,39990,40035,39990,40020,54
28/09/2007,14.31.00,40020,40040,40015,40035,70
28/09/2007,14.32.00,40035,40075,40035,40070,59
28/09/2007,14.33.00,40070,40075,40050,40075,29
28/09/2007,14.34.00,40075,40080,40070,40075,15
28/09/2007,14.35.00,40075,40090,40070,40085,37
28/09/2007,14.36.00,40090,40115,40090,40110,62
28/09/2007,14.37.00,40105,40110,40100,40100,34
28/09/2007,14.38.00,40100,40105,40095,40105,16
28/09/2007,14.39.00,40110,40125,40105,40120,47
28/09/2007,14.40.00,40120,40125,40115,40115,36
28/09/2007,14.41.00,40115,40115,40105,40115,27
28/09/2007,14.42.00,40115,40115,40105,40105,10
28/09/2007,14.43.00,40100,40105,40095,40095,12
28/09/2007,14.44.00,40100,40105,40100,40105,5
28/09/2007,14.45.00,40100,40105,40095,40095,4
28/09/2007,14.46.00,40100,40115,40100,40115,15
28/09/2007,14.47.00,40110,40115,40110,40110,4
28/09/2007,14.48.00,40115,40130,40110,40125,27
28/09/2007,14.49.00,40125,40130,40125,40130,13
28/09/2007,14.50.00,40130,40130,40110,40120,17
28/09/2007,14.51.00,40120,40120,40110,40110,5
28/09/2007,14.52.00,40115,40125,40115,40115,9
28/09/2007,14.53.00,40120,40120,40110,40115,12
28/09/2007,14.54.00,40110,40110,40095,40095,55
28/09/2007,14.55.00,40095,40105,40095,40105,8
28/09/2007,14.56.00,40105,40110,40105,40105,8
28/09/2007,14.57.00,40100,40100,40085,40085,31
28/09/2007,14.58.00,40080,40085,40055,40060,69
28/09/2007,14.59.00,40055,40085,40055,40080,31
28/09/2007,15.00.00,40080,40080,40065,40075,18
28/09/2007,15.01.00,40075,40075,40065,40065,11
28/09/2007,15.02.00,40075,40080,40075,40080,9
28/09/2007,15.03.00,40085,40085,40085,40085,2
28/09/2007,15.04.00,40085,40085,40080,40080,3
28/09/2007,15.05.00,40080,40080,40075,40075,6
28/09/2007,15.06.00,40075,40085,40075,40085,5
28/09/2007,15.07.00,40090,40110,40090,40110,15
28/09/2007,15.08.00,40110,40110,40100,40100,11
28/09/2007,15.09.00,40100,40110,40100,40105,5
28/09/2007,15.10.00,40105,40110,40100,40100,13
28/09/2007,15.11.00,40100,40105,40100,40105,7
28/09/2007,15.12.00,40105,40110,40105,40110,10
28/09/2007,15.13.00,40105,40105,40105,40105,5
28/09/2007,15.14.00,40105,40115,40105,40115,15
28/09/2007,15.15.00,40115,40130,40115,40130,47
28/09/2007,15.16.00,40125,40130,40125,40130,6
28/09/2007,15.17.00,40130,40140,40130,40140,26
28/09/2007,15.18.00,40140,40140,40140,40140,20
28/09/2007,15.19.00,40140,40140,40140,40140,3
28/09/2007,15.20.00,40140,40140,40140,40140,5
28/09/2007,15.21.00,40140,40140,40125,40125,27
28/09/2007,15.22.00,40130,40130,40130,40130,1
28/09/2007,15.23.00,40135,40140,40130,40130,8
28/09/2007,15.24.00,40125,40130,40125,40130,5
28/09/2007,15.25.00,40120,40130,40115,40125,46
28/09/2007,15.26.00,40130,40130,40125,40125,7
28/09/2007,15.27.00,40125,40130,40120,40130,40
28/09/2007,15.28.00,40125,40125,40125,40125,8
28/09/2007,15.29.00,40120,40120,40115,40115,10
28/09/2007,15.30.00,40115,40135,40115,40130,22
28/09/2007,15.31.00,40130,40130,40115,40125,24
28/09/2007,15.32.00,40120,40120,40110,40120,17
28/09/2007,15.33.00,40115,40115,40100,40100,19
28/09/2007,15.34.00,40105,40110,40100,40105,18
28/09/2007,15.35.00,40100,40110,40100,40110,28
28/09/2007,15.36.00,40105,40135,40100,40125,49
28/09/2007,15.37.00,40125,40140,40125,40125,32
28/09/2007,15.38.00,40120,40135,40120,40125,33
28/09/2007,15.39.00,40125,40135,40125,40130,16
28/09/2007,15.40.00,40125,40130,40125,40130,7
28/09/2007,15.41.00,40125,40130,40125,40130,11
28/09/2007,15.42.00,40125,40175,40125,40165,89
28/09/2007,15.43.00,40160,40175,40155,40170,36
28/09/2007,15.44.00,40170,40205,40170,40190,52
28/09/2007,15.45.00,40180,40215,40180,40200,96
28/09/2007,15.46.00,40195,40195,40180,40195,33
28/09/2007,15.47.00,40190,40205,40190,40200,27
28/09/2007,15.48.00,40195,40195,40180,40195,31
28/09/2007,15.49.00,40190,40195,40175,40175,41
28/09/2007,15.50.00,40175,40175,40150,40160,65
28/09/2007,15.51.00,40160,40165,40155,40165,16
28/09/2007,15.52.00,40160,40160,40150,40155,19
28/09/2007,15.53.00,40150,40155,40150,40155,14
28/09/2007,15.54.00,40150,40175,40150,40175,39
28/09/2007,15.55.00,40175,40185,40160,40160,31
28/09/2007,15.56.00,40160,40170,40160,40160,13
28/09/2007,15.57.00,40165,40175,40160,40160,26
28/09/2007,15.58.00,40155,40170,40155,40165,12
28/09/2007,15.59.00,40160,40170,40150,40150,12
28/09/2007,16.00.00,40145,40200,40140,40180,69
28/09/2007,16.01.00,40180,40180,40135,40140,55
28/09/2007,16.02.00,40140,40160,40135,40160,25
28/09/2007,16.03.00,40155,40165,40140,40140,18
28/09/2007,16.04.00,40135,40150,40135,40140,23
28/09/2007,16.05.00,40135,40135,40095,40105,73
28/09/2007,16.06.00,40100,40110,40095,40105,50
28/09/2007,16.07.00,40105,40120,40100,40120,42
28/09/2007,16.08.00,40115,40125,40110,40120,37
28/09/2007,16.09.00,40115,40120,40105,40105,19
28/09/2007,16.10.00,40100,40110,40095,40110,40
28/09/2007,16.11.00,40105,40115,40105,40115,28
28/09/2007,16.12.00,40110,40120,40110,40120,20
28/09/2007,16.13.00,40115,40135,40105,40110,59
28/09/2007,16.14.00,40105,40110,40090,40090,55
28/09/2007,16.15.00,40090,40095,40085,40090,29
28/09/2007,16.16.00,40090,40090,40050,40075,119
28/09/2007,16.17.00,40060,40065,40045,40050,39
28/09/2007,16.18.00,40045,40070,40045,40055,33
28/09/2007,16.19.00,40050,40060,40050,40050,26
28/09/2007,16.20.00,40050,40055,40040,40045,32
28/09/2007,16.21.00,40040,40060,40040,40060,26
28/09/2007,16.22.00,40055,40065,40055,40065,17
28/09/2007,16.23.00,40065,40070,40050,40055,36
28/09/2007,16.24.00,40050,40065,40050,40050,18
28/09/2007,16.25.00,40050,40055,40040,40040,35
28/09/2007,16.26.00,40030,40050,40030,40035,27
28/09/2007,16.27.00,40030,40040,39985,39995,78
28/09/2007,16.28.00,39995,40005,39995,39995,106
28/09/2007,16.29.00,39995,40000,39970,39970,95
28/09/2007,16.30.00,39970,39975,39910,39925,265
28/09/2007,16.31.00,39920,39925,39880,39905,156
28/09/2007,16.32.00,39910,39915,39820,39845,303
28/09/2007,16.33.00,39845,39880,39840,39875,193
28/09/2007,16.34.00,39865,39900,39865,39880,114
28/09/2007,16.35.00,39880,39910,39880,39905,80
28/09/2007,16.36.00,39900,39905,39885,39895,65
28/09/2007,16.37.00,39895,39935,39890,39935,82
28/09/2007,16.38.00,39925,39930,39895,39915,82
28/09/2007,16.39.00,39910,39925,39905,39915,25
28/09/2007,16.40.00,39905,39910,39900,39900,37
28/09/2007,16.41.00,39900,39930,39900,39930,36
28/09/2007,16.42.00,39925,39945,39925,39925,41
28/09/2007,16.43.00,39925,39935,39915,39930,33
28/09/2007,16.44.00,39920,39940,39920,39940,28
28/09/2007,16.45.00,39940,39940,39905,39925,44
28/09/2007,16.46.00,39920,39930,39910,39910,50
28/09/2007,16.47.00,39905,39930,39900,39910,71
28/09/2007,16.48.00,39910,39915,39905,39910,15
28/09/2007,16.49.00,39910,39925,39905,39910,22
28/09/2007,16.50.00,39910,39930,39910,39930,24
28/09/2007,16.51.00,39920,39960,39920,39960,66
28/09/2007,16.52.00,39955,39965,39955,39965,38
28/09/2007,16.53.00,39960,39975,39955,39960,46
28/09/2007,16.54.00,39955,40000,39950,39990,45
28/09/2007,16.55.00,39990,40000,39985,39985,81
28/09/2007,16.56.00,39985,40000,39985,39995,32
28/09/2007,16.57.00,39990,40025,39990,40010,60
28/09/2007,16.58.00,40005,40010,39970,39980,46
28/09/2007,16.59.00,39970,39975,39965,39970,49
28/09/2007,17.00.00,39965,39990,39965,39980,35
28/09/2007,17.01.00,39980,39985,39970,39980,21
28/09/2007,17.02.00,39975,39985,39970,39985,19
28/09/2007,17.03.00,39990,39995,39985,39985,17
28/09/2007,17.04.00,39990,39995,39970,39970,34
28/09/2007,17.05.00,39965,39990,39960,39980,46
28/09/2007,17.06.00,39980,39985,39975,39975,24
28/09/2007,17.07.00,39970,39980,39970,39980,5
28/09/2007,17.08.00,39985,39985,39965,39965,15
28/09/2007,17.09.00,39975,39980,39960,39960,44
28/09/2007,17.10.00,39955,39960,39930,39950,106
28/09/2007,17.11.00,39945,39955,39935,39940,15
28/09/2007,17.12.00,39950,39955,39940,39945,13
28/09/2007,17.13.00,39950,39980,39950,39980,34
28/09/2007,17.14.00,39985,39995,39975,39980,35
28/09/2007,17.15.00,39980,39990,39950,39950,40
28/09/2007,17.16.00,39950,39950,39935,39940,40
28/09/2007,17.17.00,39940,39950,39935,39950,18
28/09/2007,17.18.00,39955,39975,39955,39975,75
28/09/2007,17.19.00,39980,39995,39980,39990,58
28/09/2007,17.20.00,39990,40000,39980,39995,52
28/09/2007,17.21.00,39995,40015,39995,40005,77
28/09/2007,17.22.00,39995,40010,39995,40010,46
28/09/2007,17.23.00,40020,40050,40020,40025,87
28/09/2007,17.24.00,40030,40035,40020,40020,107
28/09/2007,17.25.00,40030,40070,40025,40060,79
28/09/2007,17.26.00,40060,40070,40030,40040,46
28/09/2007,17.27.00,40040,40045,40035,40045,48
28/09/2007,17.28.00,40040,40045,40030,40035,91
28/09/2007,17.29.00,40035,40080,40030,40065,174
28/09/2007,17.30.00,40065,40080,40055,40065,116
28/09/2007,17.31.00,40065,40070,40055,40060,34
28/09/2007,17.32.00,40065,40075,40065,40065,24
28/09/2007,17.33.00,40065,40070,40055,40055,49
28/09/2007,17.34.00,40050,40055,40040,40055,77
28/09/2007,17.35.00,40055,40055,40025,40035,38
28/09/2007,17.36.00,40035,40050,40025,40030,29
28/09/2007,17.37.00,40030,40050,40020,40050,34
28/09/2007,17.38.00,40050,40060,40045,40050,31
28/09/2007,17.39.00,40050,40085,40040,40075,65
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
28/09/2007,17:21:00,39995,40015,39995,40005,77
28/09/2007,17:22:00,39995,40010,39995,40010,46
28/09/2007,17:23:00,40020,40050,40020,40025,87
28/09/2007,17:24:00,40030,40035,40020,40020,107
28/09/2007,17:25:00,40030,40070,40025,40060,79
28/09/2007,17:26:00,40060,40070,40030,40040,46
28/09/2007,17:27:00,40040,40045,40035,40045,48
28/09/2007,17:28:00,40040,40045,40030,40035,91
28/09/2007,17:29:00,40035,40080,40030,40065,174
28/09/2007,17:30:00,40065,40080,40055,40065,116
28/09/2007,17:31:00,40065,40070,40055,40060,34
28/09/2007,17:32:00,40065,40075,40065,40065,24
28/09/2007,17:33:00,40065,40070,40055,40055,49
28/09/2007,17:34:00,40050,40055,40040,40055,77
28/09/2007,17:35:00,40055,40055,40025,40035,38
28/09/2007,17:36:00,40035,40050,40025,40030,29
28/09/2007,17:37:00,40030,40050,40020,40050,34
28/09/2007,17:38:00,40050,40060,40045,40050,31
28/09/2007,17:39:00,40050,40085,40040,40075,65
01/10/2007,09:01:00,39955,39955,39790,39800,203
01/10/2007,09:02:00,39805,39830,39770,39785,184
01/10/2007,09:03:00,39790,39800,39775,39775,109
01/10/2007,09:04:00,39775,39815,39770,39815,80
01/10/2007,09:05:00,39820,39835,39785,39790,89
01/10/2007,09:06:00,39785,39800,39780,39780,72
01/10/2007,09:07:00,39780,39785,39750,39760,63
01/10/2007,09:08:00,39755,39775,39755,39765,39
01/10/2007,09:09:00,39765,39785,39765,39780,19
01/10/2007,09:10:00,39780,39780,39775,39780,12
01/10/2007,09:11:00,39785,39800,39785,39800,44
01/10/2007,09:12:00,39800,39800,39795,39800,19
01/10/2007,09:13:00,39805,39835,39805,39820,53
01/10/2007,09:14:00,39820,39825,39805,39810,37
01/10/2007,09:15:00,39805,39815,39750,39750,66
01/10/2007,09:16:00,39750,39770,39750,39770,37
01/10/2007,09:17:00,39775,39775,39765,39770,17
01/10/2007,09:18:00,39765,39770,39760,39770,15
01/10/2007,09:19:00,39770,39780,39770,39780,34
01/10/2007,09:20:00,39775,39775,39765,39765,24
01/10/2007,09:21:00,39765,39770,39755,39755,50
01/10/2007,09:22:00,39755,39755,39730,39735,47
01/10/2007,09:23:00,39735,39740,39700,39700,69
01/10/2007,09:24:00,39700,39725,39695,39725,45
01/10/2007,09:25:00,39720,39760,39720,39755,48
01/10/2007,09:26:00,39755,39760,39740,39740,29
01/10/2007,09:27:00,39740,39740,39730,39740,34
01/10/2007,09:28:00,39735,39750,39720,39750,60
01/10/2007,09:29:00,39750,39770,39740,39770,51
01/10/2007,09:30:00,39765,39765,39750,39755,12
01/10/2007,09:31:00,39760,39775,39760,39765,30
01/10/2007,09:32:00,39770,39785,39770,39785,17
01/10/2007,09:33:00,39780,39785,39770,39775,16
01/10/2007,09:34:00,39775,39790,39770,39770,28
01/10/2007,09:35:00,39780,39785,39775,39775,17
01/10/2007,09:36:00,39770,39800,39770,39800,29
01/10/2007,09:37:00,39795,39800,39790,39790,54
01/10/2007,09:38:00,39785,39790,39780,39785,8
01/10/2007,09:39:00,39775,39790,39760,39790,52
01/10/2007,09:40:00,39795,39815,39795,39815,21
01/10/2007,09:41:00,39820,39825,39810,39815,31
01/10/2007,09:42:00,39815,39855,39815,39850,50
01/10/2007,09:43:00,39850,39860,39845,39850,58
01/10/2007,09:44:00,39850,39850,39835,39840,19
01/10/2007,09:45:00,39840,39850,39840,39850,10
01/10/2007,09:46:00,39850,39855,39850,39855,16
01/10/2007,09:47:00,39860,39860,39840,39840,26
01/10/2007,09:48:00,39835,39845,39825,39840,93
01/10/2007,09:49:00,39830,39850,39830,39850,23
01/10/2007,09:50:00,39850,39855,39845,39850,26
01/10/2007,09:51:00,39855,39880,39850,39875,27
01/10/2007,09:52:00,39875,39875,39865,39870,34
01/10/2007,09:53:00,39875,39880,39870,39870,27
01/10/2007,09:54:00,39870,39870,39865,39865,36
01/10/2007,09:55:00,39865,39875,39865,39875,20
01/10/2007,09:56:00,39875,39910,39875,39905,61
01/10/2007,09:57:00,39905,39925,39905,39915,60
01/10/2007,09:58:00,39915,39915,39895,39895,38
01/10/2007,09:59:00,39895,39900,39880,39880,28
01/10/2007,10:00:00,39885,39905,39880,39900,42
01/10/2007,10:01:00,39910,39910,39880,39885,48
01/10/2007,10:02:00,39885,39915,39885,39915,39
01/10/2007,10:03:00,39915,39925,39910,39910,31
01/10/2007,10:04:00,39915,39935,39905,39905,66
01/10/2007,10:05:00,39900,39900,39875,39880,79
01/10/2007,10:06:00,39880,39880,39865,39865,31
01/10/2007,10:07:00,39865,39885,39865,39885,36
01/10/2007,10:08:00,39885,39900,39875,39900,37
01/10/2007,10:09:00,39895,39900,39880,39890,35
01/10/2007,10:10:00,39890,39910,39890,39905,30
01/10/2007,10:11:00,39905,39910,39900,39900,12
01/10/2007,10:12:00,39900,39900,39895,39900,26
01/10/2007,10:13:00,39900,39900,39895,39900,17
01/10/2007,10:14:00,39905,39910,39900,39910,14
01/10/2007,10:15:00,39910,39925,39910,39910,23
01/10/2007,10:16:00,39915,39920,39915,39920,13
01/10/2007,10:17:00,39915,39915,39910,39910,6
01/10/2007,10:18:00,39910,39910,39900,39910,31
01/10/2007,10:19:00,39915,39920,39910,39915,14
01/10/2007,10:20:00,39920,39920,39915,39915,6
01/10/2007,10:21:00,39915,39945,39915,39945,24
01/10/2007,10:22:00,39940,39940,39930,39935,12
01/10/2007,10:23:00,39930,39930,39920,39920,16
01/10/2007,10:24:00,39920,39940,39920,39940,19
01/10/2007,10:25:00,39945,39970,39945,39965,88
01/10/2007,10:26:00,39965,39975,39955,39955,38
01/10/2007,10:27:00,39955,39955,39950,39950,6
01/10/2007,10:28:00,39955,39955,39930,39935,32
01/10/2007,10:29:00,39945,39945,39935,39940,10
01/10/2007,10:30:00,39940,39945,39935,39935,13
01/10/2007,10:31:00,39930,39930,39925,39925,34
01/10/2007,10:32:00,39925,39925,39915,39915,27
01/10/2007,10:33:00,39910,39925,39910,39925,21
01/10/2007,10:34:00,39925,39930,39925,39930,22
01/10/2007,10:35:00,39935,39950,39935,39935,50
01/10/2007,10:36:00,39930,39940,39925,39940,17
01/10/2007,10:37:00,39930,39930,39910,39910,15
01/10/2007,10:38:00,39915,39930,39915,39930,16
01/10/2007,10:39:00,39930,39930,39930,39930,1
01/10/2007,10:40:00,39925,39950,39925,39950,32
01/10/2007,10:41:00,39950,39950,39940,39945,8
01/10/2007,10:42:00,39945,39960,39945,39960,17
01/10/2007,10:43:00,39955,39975,39955,39970,43
01/10/2007,10:44:00,39975,39975,39965,39965,9
01/10/2007,10:45:00,39965,39970,39965,39965,10
01/10/2007,10:46:00,39970,39980,39970,39980,31
01/10/2007,10:47:00,39980,39990,39980,39985,19
01/10/2007,10:48:00,39985,39985,39980,39980,12
01/10/2007,10:49:00,39980,39980,39975,39975,123
01/10/2007,10:50:00,39975,40015,39975,40015,73
01/10/2007,10:51:00,40020,40020,40000,40005,69
01/10/2007,10:52:00,40005,40015,40000,40015,28
01/10/2007,10:53:00,40015,40015,40000,40000,29
01/10/2007,10:54:00,39995,40015,39995,40010,25
01/10/2007,10:55:00,40010,40010,40005,40010,14
01/10/2007,10:56:00,40015,40015,39990,39990,32
01/10/2007,10:57:00,39990,39990,39985,39990,11
01/10/2007,10:58:00,39990,39995,39985,39995,4
01/10/2007,10:59:00,39985,39985,39980,39980,9
01/10/2007,11:00:00,39980,39985,39975,39980,33
01/10/2007,11:01:00,39980,39980,39975,39980,18
01/10/2007,11:02:00,39980,39990,39980,39990,19
01/10/2007,11:03:00,39985,39985,39985,39985,8
01/10/2007,11:04:00,39980,39980,39970,39970,25
01/10/2007,11:05:00,39970,39980,39970,39980,13
01/10/2007,11:06:00,39980,39985,39980,39985,14
01/10/2007,11:07:00,39985,39985,39980,39985,9
01/10/2007,11:08:00,39985,39985,39970,39975,18
01/10/2007,11:09:00,39975,39985,39975,39985,7
01/10/2007,11:10:00,39980,39985,39975,39980,6
01/10/2007,11:11:00,39985,39985,39980,39980,4
01/10/2007,11:13:00,39985,39990,39985,39990,12
01/10/2007,11:14:00,39985,39985,39985,39985,3
01/10/2007,11:15:00,39980,39980,39965,39965,14
01/10/2007,11:16:00,39975,39975,39960,39965,25
01/10/2007,11:17:00,39960,39960,39950,39960,21
01/10/2007,11:18:00,39965,39970,39965,39965,8
01/10/2007,11:19:00,39965,39965,39965,39965,1
01/10/2007,11:20:00,39965,39980,39960,39980,26
01/10/2007,11:21:00,39975,39985,39975,39985,17
01/10/2007,11:22:00,39985,39990,39975,39975,20
01/10/2007,11:23:00,39975,39985,39975,39985,6
01/10/2007,11:24:00,39990,39995,39990,39995,24
01/10/2007,11:25:00,39990,39990,39985,39990,8
01/10/2007,11:26:00,39990,40010,39990,40010,44
01/10/2007,11:27:00,40010,40035,40005,40030,104
01/10/2007,11:28:00,40025,40030,40015,40020,24
01/10/2007,11:29:00,40010,40015,40010,40015,8
01/10/2007,11:30:00,40015,40020,40010,40015,12
01/10/2007,11:31:00,40010,40010,39985,39990,51
01/10/2007,11:32:00,39990,40010,39985,40010,36
01/10/2007,11:33:00,40005,40015,40005,40010,4
01/10/2007,11:34:00,40000,40000,39970,39970,31
01/10/2007,11:35:00,39975,39975,39955,39955,19
01/10/2007,11:36:00,39955,39960,39950,39955,21
01/10/2007,11:37:00,39960,39965,39950,39955,11
01/10/2007,11:38:00,39950,39950,39930,39940,45
01/10/2007,11:39:00,39940,39945,39940,39945,8
01/10/2007,11:40:00,39935,39945,39935,39945,5
01/10/2007,11:41:00,39950,39950,39945,39945,8
01/10/2007,11:42:00,39940,39945,39940,39945,21
01/10/2007,11:43:00,39940,39945,39940,39945,3
01/10/2007,11:44:00,39945,39945,39945,39945,1
01/10/2007,11:45:00,39945,39945,39940,39945,11
01/10/2007,11:46:00,39945,39945,39945,39945,1
01/10/2007,11:47:00,39945,39945,39945,39945,1
01/10/2007,11:49:00,39950,39965,39950,39965,16
01/10/2007,11:50:00,39965,39970,39965,39970,13
01/10/2007,11:51:00,39975,39975,39965,39965,3
01/10/2007,11:52:00,39970,39980,39970,39970,10
01/10/2007,11:53:00,39970,39970,39970,39970,1
01/10/2007,11:54:00,39970,39970,39970,39970,171
01/10/2007,11:55:00,39975,39975,39965,39965,11
01/10/2007,11:57:00,39965,39980,39965,39980,18
01/10/2007,11:58:00,39985,40000,39980,39995,23
01/10/2007,11:59:00,39990,40005,39990,39995,7
01/10/2007,12:00:00,39995,39995,39980,39980,11
01/10/2007,12:01:00,39990,39995,39990,39995,5
01/10/2007,12:02:00,39995,40000,39995,40000,3
01/10/2007,12:03:00,40000,40005,40000,40005,3
01/10/2007,12:04:00,40000,40000,39995,39995,7
01/10/2007,12:05:00,39990,39990,39990,39990,1
01/10/2007,12:06:00,39990,39990,39990,39990,22
01/10/2007,12:08:00,39990,39990,39985,39990,7
01/10/2007,12:09:00,39990,39990,39990,39990,10
01/10/2007,12:10:00,39995,40000,39995,39995,20
01/10/2007,12:11:00,39990,39995,39990,39995,6
01/10/2007,12:12:00,40000,40025,40000,40020,37
01/10/2007,12:13:00,40025,40050,40010,40045,51
01/10/2007,12:14:00,40045,40065,40040,40065,39
01/10/2007,12:15:00,40055,40055,40045,40050,19
01/10/2007,12:16:00,40050,40070,40050,40070,34
01/10/2007,12:17:00,40060,40070,40055,40070,45
01/10/2007,12:18:00,40075,40080,40070,40070,22
01/10/2007,12:19:00,40075,40080,40075,40080,7
01/10/2007,12:20:00,40080,40080,40070,40070,4
01/10/2007,12:21:00,40065,40065,40055,40055,22
01/10/2007,12:22:00,40060,40060,40055,40060,18
01/10/2007,12:23:00,40060,40060,40060,40060,3
01/10/2007,12:24:00,40060,40060,40055,40055,5
01/10/2007,12:25:00,40060,40075,40060,40070,12
01/10/2007,12:26:00,40070,40070,40070,40070,8
01/10/2007,12:27:00,40080,40100,40075,40080,64
01/10/2007,12:28:00,40075,40075,40065,40070,21
01/10/2007,12:29:00,40065,40065,40060,40060,12
01/10/2007,12:30:00,40060,40060,40060,40060,1
01/10/2007,12:31:00,40060,40060,40045,40045,43
01/10/2007,12:32:00,40045,40050,40045,40045,23
01/10/2007,12:33:00,40050,40050,40050,40050,5
01/10/2007,12:34:00,40045,40060,40045,40055,14
01/10/2007,12:35:00,40060,40060,40060,40060,1
01/10/2007,12:36:00,40060,40060,40055,40055,7
01/10/2007,12:37:00,40060,40060,40045,40060,22
01/10/2007,12:38:00,40060,40060,40055,40055,4
01/10/2007,12:39:00,40055,40055,40030,40030,35
01/10/2007,12:40:00,40035,40035,40035,40035,3
01/10/2007,12:41:00,40035,40050,40035,40045,13
01/10/2007,12:42:00,40040,40040,40040,40040,4
01/10/2007,12:43:00,40040,40045,40040,40045,13
01/10/2007,12:44:00,40050,40050,40045,40045,4
01/10/2007,12:45:00,40040,40040,40030,40030,17
01/10/2007,12:46:00,40025,40030,40025,40030,3
01/10/2007,12:47:00,40030,40050,40030,40050,21
01/10/2007,12:48:00,40050,40060,40050,40055,27
01/10/2007,12:49:00,40060,40060,40060,40060,3
01/10/2007,12:50:00,40060,40075,40060,40070,38
01/10/2007,12:51:00,40070,40070,40060,40060,9
01/10/2007,12:52:00,40060,40070,40045,40060,14
01/10/2007,12:53:00,40065,40065,40060,40065,4
01/10/2007,12:54:00,40065,40070,40065,40065,3
01/10/2007,12:55:00,40060,40060,40055,40060,8
01/10/2007,12:56:00,40065,40070,40065,40065,6
01/10/2007,12:57:00,40070,40070,40065,40065,5
01/10/2007,12:58:00,40060,40060,40045,40045,6
01/10/2007,13:00:00,40040,40040,40005,40005,22
01/10/2007,13:01:00,40005,40010,39980,39985,49
01/10/2007,13:02:00,39990,39990,39965,39970,55
01/10/2007,13:03:00,39970,40000,39970,39975,59
01/10/2007,13:04:00,39990,39990,39985,39985,5
01/10/2007,13:05:00,39985,39985,39945,39955,48
01/10/2007,13:06:00,39955,39960,39935,39960,30
01/10/2007,13:07:00,39970,39975,39965,39965,21
01/10/2007,13:08:00,39965,39970,39960,39970,30
01/10/2007,13:09:00,39970,39970,39970,39970,1
01/10/2007,13:10:00,39965,39970,39965,39970,7
01/10/2007,13:11:00,39965,39965,39965,39965,1
01/10/2007,13:12:00,39960,39960,39940,39940,12
01/10/2007,13:13:00,39940,39965,39940,39965,14
01/10/2007,13:14:00,39965,39970,39960,39970,4
01/10/2007,13:15:00,39970,39970,39960,39965,5
01/10/2007,13:16:00,39965,39965,39945,39950,20
01/10/2007,13:17:00,39945,39950,39935,39945,83
01/10/2007,13:18:00,39940,39940,39920,39935,27
01/10/2007,13:19:00,39930,39930,39915,39915,28
01/10/2007,13:20:00,39920,39925,39920,39925,18
01/10/2007,13:21:00,39925,39930,39920,39930,6
01/10/2007,13:22:00,39925,39940,39925,39940,12
01/10/2007,13:23:00,39940,39940,39920,39920,10
01/10/2007,13:24:00,39915,39920,39915,39920,10
01/10/2007,13:25:00,39920,39930,39920,39930,5
01/10/2007,13:26:00,39935,39935,39925,39925,7
01/10/2007,13:27:00,39925,39945,39925,39945,17
01/10/2007,13:28:00,39945,39945,39940,39945,12
01/10/2007,13:29:00,39945,39970,39940,39970,27
01/10/2007,13:30:00,39980,39995,39965,39985,44
01/10/2007,13:31:00,39980,39990,39980,39990,21
01/10/2007,13:32:00,39985,39985,39985,39985,4
01/10/2007,13:33:00,39980,39980,39970,39970,21
01/10/2007,13:34:00,39975,39975,39975,39975,1
01/10/2007,13:35:00,39970,39970,39970,39970,2
01/10/2007,13:36:00,39980,39980,39970,39970,18
01/10/2007,13:37:00,39970,39970,39945,39950,15
01/10/2007,13:38:00,39945,39945,39940,39940,4
01/10/2007,13:39:00,39940,39940,39940,39940,1
01/10/2007,13:40:00,39945,39965,39945,39965,8
01/10/2007,13:41:00,39975,39975,39975,39975,6
01/10/2007,13:42:00,39975,39975,39960,39960,4
01/10/2007,13:43:00,39955,39960,39950,39955,5
01/10/2007,13:44:00,39960,39960,39960,39960,1
01/10/2007,13:45:00,39960,39960,39945,39945,11
01/10/2007,13:46:00,39950,39950,39950,39950,1
01/10/2007,13:47:00,39945,39945,39925,39930,18
01/10/2007,13:48:00,39930,39930,39930,39930,4
01/10/2007,13:49:00,39925,39940,39925,39940,8
01/10/2007,13:50:00,39940,39950,39940,39950,10
01/10/2007,13:51:00,39945,39945,39945,39945,3
01/10/2007,13:52:00,39945,39945,39945,39945,2
01/10/2007,13:53:00,39950,39980,39950,39975,15
01/10/2007,13:54:00,39980,39980,39965,39965,6
01/10/2007,13:55:00,39965,39965,39955,39960,6
01/10/2007,13:56:00,39965,39965,39960,39960,2
01/10/2007,13:57:00,39960,39960,39960,39960,1
01/10/2007,13:58:00,39960,39960,39960,39960,1
01/10/2007,13:59:00,39965,39965,39965,39965,1
01/10/2007,14:00:00,39955,39965,39955,39960,7
01/10/2007,14:01:00,39965,39965,39960,39960,8
01/10/2007,14:03:00,39960,39975,39960,39975,9
01/10/2007,14:04:00,39980,39985,39980,39985,9
01/10/2007,14:05:00,39975,39975,39975,39975,1
01/10/2007,14:06:00,39975,39975,39975,39975,7
01/10/2007,14:08:00,39980,39985,39980,39985,6
01/10/2007,14:09:00,39980,39980,39955,39955,18
01/10/2007,14:10:00,39960,39965,39955,39965,30
01/10/2007,14:11:00,39965,39970,39960,39965,19
01/10/2007,14:12:00,39970,39975,39965,39965,33
01/10/2007,14:13:00,39970,39980,39970,39980,6
01/10/2007,14:14:00,39975,39975,39975,39975,6
01/10/2007,14:15:00,39980,39980,39975,39975,2
01/10/2007,14:16:00,39970,39970,39970,39970,1
01/10/2007,14:17:00,39980,40000,39980,40000,36
01/10/2007,14:18:00,40000,40015,39995,40015,13
01/10/2007,14:19:00,40015,40015,40005,40010,9
01/10/2007,14:20:00,40015,40020,40010,40010,6
01/10/2007,14:21:00,40020,40020,40015,40015,3
01/10/2007,14:22:00,40015,40015,40010,40010,7
01/10/2007,14:23:00,40015,40015,40010,40015,26
01/10/2007,14:25:00,40015,40015,40015,40015,2
01/10/2007,14:26:00,40025,40030,40025,40025,16
01/10/2007,14:27:00,40030,40035,40030,40030,12
01/10/2007,14:28:00,40030,40045,40030,40040,20
01/10/2007,14:29:00,40040,40070,40040,40065,44
01/10/2007,14:30:00,40065,40085,40060,40080,77
01/10/2007,14:31:00,40080,40095,40075,40095,70
01/10/2007,14:32:00,40090,40095,40085,40095,45
01/10/2007,14:33:00,40090,40105,40090,40095,31
01/10/2007,14:34:00,40100,40100,40090,40090,53
01/10/2007,14:35:00,40090,40090,40070,40070,38
01/10/2007,14:36:00,40070,40075,40065,40070,26
01/10/2007,14:37:00,40070,40085,40070,40075,25
01/10/2007,14:38:00,40075,40075,40070,40075,17
01/10/2007,14:39:00,40075,40075,40065,40065,13
01/10/2007,14:40:00,40065,40070,40060,40070,6
01/10/2007,14:41:00,40065,40070,40065,40070,19
01/10/2007,14:42:00,40075,40090,40075,40090,58
01/10/2007,14:43:00,40085,40090,40085,40090,47
01/10/2007,14:44:00,40090,40090,40090,40090,4
01/10/2007,14:45:00,40090,40090,40090,40090,3
01/10/2007,14:46:00,40090,40100,40090,40100,42
01/10/2007,14:47:00,40105,40135,40105,40125,66
01/10/2007,14:48:00,40125,40130,40125,40125,8
01/10/2007,14:49:00,40125,40125,40110,40115,32
01/10/2007,14:50:00,40115,40120,40115,40120,9
01/10/2007,14:51:00,40120,40130,40115,40120,46
01/10/2007,14:52:00,40120,40120,40120,40120,5
01/10/2007,14:53:00,40120,40125,40120,40120,5
01/10/2007,14:54:00,40125,40140,40125,40140,29
01/10/2007,14:55:00,40145,40155,40145,40150,31
01/10/2007,14:56:00,40155,40155,40145,40145,35
01/10/2007,14:57:00,40145,40145,40130,40130,11
01/10/2007,14:58:00,40135,40140,40135,40135,6
01/10/2007,14:59:00,40145,40145,40140,40145,7
01/10/2007,15:00:00,40145,40160,40145,40150,23
01/10/2007,15:01:00,40150,40155,40150,40150,14
01/10/2007,15:02:00,40155,40155,40145,40145,12
01/10/2007,15:03:00,40145,40145,40125,40125,21
01/10/2007,15:04:00,40130,40140,40130,40130,15
01/10/2007,15:05:00,40130,40135,40125,40135,14
01/10/2007,15:06:00,40135,40145,40135,40135,7
01/10/2007,15:07:00,40145,40160,40145,40155,23
01/10/2007,15:08:00,40150,40160,40150,40160,13
01/10/2007,15:09:00,40155,40160,40145,40160,24
01/10/2007,15:10:00,40145,40160,40145,40150,36
01/10/2007,15:11:00,40150,40150,40135,40140,68
01/10/2007,15:12:00,40140,40155,40135,40135,25
01/10/2007,15:13:00,40135,40135,40120,40125,21
01/10/2007,15:14:00,40130,40130,40130,40130,10
01/10/2007,15:15:00,40130,40140,40115,40115,31
01/10/2007,15:16:00,40120,40125,40120,40125,6
01/10/2007,15:17:00,40125,40130,40115,40115,25
01/10/2007,15:18:00,40110,40115,40100,40110,17
01/10/2007,15:19:00,40110,40120,40110,40120,31
01/10/2007,15:20:00,40120,40120,40115,40120,24
01/10/2007,15:21:00,40110,40115,40110,40115,12
01/10/2007,15:22:00,40115,40120,40100,40105,19
01/10/2007,15:23:00,40105,40110,40100,40110,20
01/10/2007,15:24:00,40110,40115,40110,40110,7
01/10/2007,15:25:00,40110,40115,40105,40105,6
01/10/2007,15:26:00,40115,40120,40115,40115,13
01/10/2007,15:27:00,40115,40125,40115,40115,8
01/10/2007,15:28:00,40120,40135,40120,40135,25
01/10/2007,15:29:00,40135,40145,40135,40135,10
01/10/2007,15:30:00,40140,40150,40135,40140,20
01/10/2007,15:31:00,40150,40190,40150,40185,70
01/10/2007,15:32:00,40185,40185,40170,40170,62
01/10/2007,15:33:00,40180,40185,40175,40175,37
01/10/2007,15:34:00,40180,40185,40170,40180,20
01/10/2007,15:35:00,40175,40185,40170,40180,23
01/10/2007,15:36:00,40180,40195,40170,40195,29
01/10/2007,15:37:00,40190,40220,40190,40220,67
01/10/2007,15:38:00,40220,40220,40205,40215,32
01/10/2007,15:39:00,40215,40250,40210,40240,69
01/10/2007,15:40:00,40240,40245,40225,40225,26
01/10/2007,15:41:00,40225,40225,40220,40225,26
01/10/2007,15:42:00,40220,40230,40205,40215,43
01/10/2007,15:43:00,40220,40250,40220,40245,29
01/10/2007,15:44:00,40245,40275,40245,40265,101
01/10/2007,15:45:00,40270,40295,40270,40270,65
01/10/2007,15:46:00,40265,40320,40260,40310,76
01/10/2007,15:47:00,40305,40330,40290,40300,48
01/10/2007,15:48:00,40300,40310,40285,40300,36
01/10/2007,15:49:00,40300,40330,40300,40330,76
01/10/2007,15:50:00,40330,40330,40320,40320,41
01/10/2007,15:51:00,40325,40325,40315,40315,33
01/10/2007,15:52:00,40320,40325,40305,40310,35
01/10/2007,15:53:00,40310,40315,40300,40305,18
01/10/2007,15:54:00,40300,40300,40280,40295,61
01/10/2007,15:55:00,40295,40300,40285,40300,51
01/10/2007,15:56:00,40300,40315,40300,40305,51
01/10/2007,15:57:00,40305,40335,40305,40325,52
01/10/2007,15:58:00,40330,40345,40330,40330,56
01/10/2007,15:59:00,40325,40335,40315,40325,21
01/10/2007,16:00:00,40315,40390,40300,40390,166
01/10/2007,16:01:00,40390,40455,40390,40445,191
01/10/2007,16:02:00,40445,40450,40420,40430,81
01/10/2007,16:03:00,40425,40445,40425,40445,61
01/10/2007,16:04:00,40440,40445,40410,40415,54
01/10/2007,16:05:00,40415,40440,40415,40440,79
01/10/2007,16:06:00,40440,40465,40430,40460,78
01/10/2007,16:07:00,40455,40465,40445,40450,44
01/10/2007,16:08:00,40440,40515,40435,40505,192
01/10/2007,16:09:00,40505,40550,40500,40535,127
01/10/2007,16:10:00,40530,40535,40490,40490,48
01/10/2007,16:11:00,40505,40530,40500,40530,49
01/10/2007,16:12:00,40530,40535,40485,40495,91
01/10/2007,16:13:00,40490,40530,40485,40515,104
01/10/2007,16:14:00,40515,40535,40510,40530,43
01/10/2007,16:15:00,40530,40530,40505,40520,56
01/10/2007,16:16:00,40520,40530,40515,40515,22
01/10/2007,16:17:00,40520,40520,40480,40480,100
01/10/2007,16:18:00,40490,40495,40475,40475,59
01/10/2007,16:19:00,40475,40490,40465,40475,59
01/10/2007,16:20:00,40470,40480,40470,40475,62
01/10/2007,16:21:00,40470,40490,40470,40490,29
01/10/2007,16:22:00,40485,40495,40480,40495,26
01/10/2007,16:23:00,40495,40500,40480,40480,46
01/10/2007,16:24:00,40480,40495,40480,40485,29
01/10/2007,16:25:00,40480,40495,40475,40495,26
01/10/2007,16:26:00,40490,40490,40470,40490,30
01/10/2007,16:27:00,40485,40485,40475,40475,14
01/10/2007,16:28:00,40475,40485,40470,40475,18
01/10/2007,16:29:00,40475,40480,40460,40470,38
01/10/2007,16:30:00,40465,40490,40465,40480,37
01/10/2007,16:31:00,40475,40485,40470,40470,31
01/10/2007,16:32:00,40475,40485,40470,40480,23
01/10/2007,16:33:00,40480,40500,40480,40500,53
01/10/2007,16:34:00,40495,40500,40485,40495,25
01/10/2007,16:35:00,40500,40545,40500,40545,103
01/10/2007,16:36:00,40540,40540,40525,40530,39
01/10/2007,16:37:00,40525,40530,40520,40525,65
01/10/2007,16:38:00,40520,40550,40515,40545,82
01/10/2007,16:39:00,40545,40575,40535,40570,72
01/10/2007,16:40:00,40570,40570,40530,40530,82
01/10/2007,16:41:00,40535,40560,40530,40535,31
01/10/2007,16:42:00,40535,40545,40525,40525,23
01/10/2007,16:43:00,40520,40525,40500,40500,69
01/10/2007,16:44:00,40500,40510,40495,40500,47
01/10/2007,16:45:00,40500,40530,40500,40520,41
01/10/2007,16:46:00,40515,40515,40505,40505,40
01/10/2007,16:47:00,40515,40525,40515,40515,21
01/10/2007,16:48:00,40515,40540,40515,40540,49
01/10/2007,16:49:00,40540,40540,40530,40535,8
01/10/2007,16:50:00,40535,40545,40535,40545,24
01/10/2007,16:51:00,40535,40540,40530,40540,13
01/10/2007,16:52:00,40545,40570,40545,40570,50
01/10/2007,16:53:00,40565,40570,40550,40550,53
01/10/2007,16:54:00,40550,40565,40550,40565,30
01/10/2007,16:55:00,40565,40585,40560,40570,57
01/10/2007,16:56:00,40570,40570,40550,40550,23
01/10/2007,16:57:00,40550,40575,40550,40560,37
01/10/2007,16:58:00,40555,40555,40520,40530,49
01/10/2007,16:59:00,40535,40540,40525,40540,23
01/10/2007,17:00:00,40535,40555,40530,40540,25
01/10/2007,17:01:00,40535,40540,40535,40535,10
01/10/2007,17:02:00,40535,40550,40535,40540,16
01/10/2007,17:03:00,40540,40540,40535,40540,5
01/10/2007,17:04:00,40535,40535,40505,40525,66
01/10/2007,17:05:00,40520,40520,40520,40520,12
01/10/2007,17:06:00,40515,40540,40515,40540,29
01/10/2007,17:07:00,40535,40555,40535,40555,40
01/10/2007,17:08:00,40550,40550,40545,40545,27
01/10/2007,17:09:00,40545,40545,40535,40540,24
01/10/2007,17:10:00,40530,40545,40525,40545,51
01/10/2007,17:11:00,40550,40550,40540,40550,49
01/10/2007,17:12:00,40550,40560,40545,40545,53
01/10/2007,17:13:00,40545,40570,40545,40570,67
01/10/2007,17:14:00,40570,40575,40560,40565,52
01/10/2007,17:15:00,40565,40585,40560,40585,56
01/10/2007,17:16:00,40580,40595,40580,40585,64
01/10/2007,17:17:00,40585,40610,40585,40590,103
01/10/2007,17:18:00,40590,40605,40590,40590,16
01/10/2007,17:19:00,40590,40595,40575,40580,21
01/10/2007,17:20:00,40585,40585,40565,40565,35
01/10/2007,17:21:00,40565,40565,40555,40560,32
01/10/2007,17:22:00,40565,40570,40565,40570,15
01/10/2007,17:23:00,40575,40580,40565,40565,21
01/10/2007,17:24:00,40575,40595,40575,40590,81
01/10/2007,17:25:00,40590,40590,40565,40585,70
01/10/2007,17:26:00,40575,40600,40575,40600,43
01/10/2007,17:27:00,40600,40625,40600,40620,73
01/10/2007,17:28:00,40615,40620,40605,40615,48
01/10/2007,17:29:00,40620,40625,40565,40565,81
01/10/2007,17:30:00,40580,40600,40565,40575,65
01/10/2007,17:31:00,40575,40580,40570,40580,36
01/10/2007,17:32:00,40580,40590,40575,40590,21
01/10/2007,17:33:00,40590,40595,40585,40585,15
01/10/2007,17:34:00,40590,40590,40585,40585,19
01/10/2007,17:35:00,40590,40590,40570,40575,34
01/10/2007,17:36:00,40570,40575,40565,40575,27
01/10/2007,17:37:00,40575,40590,40575,40590,31
01/10/2007,17:38:00,40585,40590,40580,40580,14
01/10/2007,17:39:00,40580,40600,40580,40600,33
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/10/2007,17:23:00,40575,40580,40565,40565,21
01/10/2007,17:24:00,40575,40595,40575,40590,81
01/10/2007,17:25:00,40590,40590,40565,40585,70
01/10/2007,17:26:00,40575,40600,40575,40600,43
01/10/2007,17:27:00,40600,40625,40600,40620,73
01/10/2007,17:28:00,40615,40620,40605,40615,48
01/10/2007,17:29:00,40620,40625,40565,40565,81
01/10/2007,17:30:00,40580,40600,40565,40575,65
01/10/2007,17:31:00,40575,40580,40570,40580,36
01/10/2007,17:32:00,40580,40590,40575,40590,21
01/10/2007,17:33:00,40590,40595,40585,40585,15
01/10/2007,17:34:00,40590,40590,40585,40585,19
01/10/2007,17:35:00,40590,40590,40570,40575,34
01/10/2007,17:36:00,40570,40575,40565,40575,27
01/10/2007,17:37:00,40575,40590,40575,40590,31
01/10/2007,17:38:00,40585,40590,40580,40580,14
01/10/2007,17:39:00,40580,40600,40580,40600,33
02/10/2007,09:00:00,40790,40805,40725,40745,160
02/10/2007,09:01:00,40745,40750,40715,40730,102
02/10/2007,09:02:00,40730,40750,40730,40735,48
02/10/2007,09:03:00,40740,40750,40730,40745,37
02/10/2007,09:04:00,40740,40740,40710,40725,86
02/10/2007,09:05:00,40730,40760,40730,40755,71
02/10/2007,09:06:00,40750,40800,40750,40800,78
02/10/2007,09:07:00,40800,40820,40790,40810,72
02/10/2007,09:08:00,40810,40820,40805,40810,80
02/10/2007,09:09:00,40810,40825,40800,40815,76
02/10/2007,09:10:00,40815,40820,40805,40805,34
02/10/2007,09:11:00,40805,40805,40790,40800,69
02/10/2007,09:12:00,40795,40800,40780,40785,51
02/10/2007,09:13:00,40785,40790,40780,40790,23
02/10/2007,09:14:00,40785,40795,40785,40795,17
02/10/2007,09:15:00,40795,40815,40795,40810,31
02/10/2007,09:16:00,40810,40815,40805,40810,28
02/10/2007,09:17:00,40805,40810,40790,40790,59
02/10/2007,09:18:00,40790,40810,40790,40805,54
02/10/2007,09:19:00,40805,40810,40790,40795,33
02/10/2007,09:20:00,40795,40800,40790,40790,26
02/10/2007,09:21:00,40790,40790,40770,40770,83
02/10/2007,09:22:00,40770,40790,40770,40780,61
02/10/2007,09:23:00,40775,40780,40760,40760,42
02/10/2007,09:24:00,40755,40760,40735,40740,49
02/10/2007,09:25:00,40740,40740,40735,40740,29
02/10/2007,09:26:00,40740,40770,40740,40760,52
02/10/2007,09:27:00,40755,40765,40755,40760,18
02/10/2007,09:28:00,40755,40765,40745,40765,41
02/10/2007,09:29:00,40765,40790,40760,40780,58
02/10/2007,09:30:00,40785,40785,40765,40770,36
02/10/2007,09:31:00,40775,40790,40775,40790,27
02/10/2007,09:32:00,40790,40800,40790,40800,35
02/10/2007,09:33:00,40795,40795,40785,40785,36
02/10/2007,09:34:00,40785,40790,40770,40770,18
02/10/2007,09:35:00,40780,40780,40775,40775,16
02/10/2007,09:36:00,40770,40775,40760,40760,31
02/10/2007,09:37:00,40755,40760,40745,40745,51
02/10/2007,09:38:00,40745,40750,40740,40745,29
02/10/2007,09:39:00,40740,40755,40740,40745,25
02/10/2007,09:40:00,40750,40750,40735,40745,34
02/10/2007,09:41:00,40745,40755,40740,40755,31
02/10/2007,09:42:00,40755,40765,40750,40755,53
02/10/2007,09:43:00,40750,40770,40745,40765,73
02/10/2007,09:44:00,40770,40770,40760,40765,27
02/10/2007,09:45:00,40755,40770,40755,40765,51
02/10/2007,09:46:00,40760,40770,40755,40765,37
02/10/2007,09:47:00,40760,40765,40750,40750,32
02/10/2007,09:48:00,40750,40750,40740,40740,34
02/10/2007,09:49:00,40745,40745,40735,40740,22
02/10/2007,09:50:00,40735,40735,40710,40710,59
02/10/2007,09:51:00,40710,40720,40705,40710,40
02/10/2007,09:52:00,40715,40720,40705,40710,29
02/10/2007,09:53:00,40710,40715,40700,40710,38
02/10/2007,09:54:00,40705,40710,40690,40695,53
02/10/2007,09:55:00,40690,40695,40675,40680,53
02/10/2007,09:56:00,40680,40680,40670,40680,28
02/10/2007,09:57:00,40680,40680,40670,40680,26
02/10/2007,09:58:00,40680,40680,40660,40660,50
02/10/2007,09:59:00,40655,40660,40650,40660,62
02/10/2007,10:00:00,40665,40675,40655,40655,50
02/10/2007,10:01:00,40655,40660,40650,40655,31
02/10/2007,10:02:00,40650,40655,40645,40650,40
02/10/2007,10:03:00,40645,40645,40605,40620,136
02/10/2007,10:04:00,40620,40620,40610,40615,47
02/10/2007,10:05:00,40615,40655,40610,40655,68
02/10/2007,10:06:00,40655,40655,40640,40640,42
02/10/2007,10:07:00,40640,40645,40630,40630,57
02/10/2007,10:08:00,40630,40650,40625,40650,28
02/10/2007,10:09:00,40645,40650,40635,40640,20
02/10/2007,10:10:00,40645,40650,40640,40640,28
02/10/2007,10:11:00,40640,40655,40625,40650,48
02/10/2007,10:12:00,40645,40670,40645,40660,47
02/10/2007,10:13:00,40660,40660,40645,40655,20
02/10/2007,10:14:00,40650,40670,40650,40670,24
02/10/2007,10:15:00,40670,40680,40665,40665,33
02/10/2007,10:16:00,40660,40660,40660,40660,4
02/10/2007,10:17:00,40665,40665,40660,40665,5
02/10/2007,10:18:00,40665,40670,40660,40665,16
02/10/2007,10:19:00,40665,40675,40660,40670,10
02/10/2007,10:20:00,40665,40675,40665,40675,4
02/10/2007,10:21:00,40675,40690,40675,40685,48
02/10/2007,10:22:00,40685,40690,40675,40675,28
02/10/2007,10:23:00,40680,40680,40670,40670,14
02/10/2007,10:24:00,40670,40675,40665,40665,15
02/10/2007,10:25:00,40670,40700,40670,40690,64
02/10/2007,10:26:00,40690,40710,40690,40710,34
02/10/2007,10:27:00,40710,40715,40710,40710,9
02/10/2007,10:28:00,40705,40705,40690,40700,24
02/10/2007,10:29:00,40700,40705,40700,40705,13
02/10/2007,10:30:00,40705,40715,40705,40705,9
02/10/2007,10:31:00,40710,40710,40695,40695,33
02/10/2007,10:32:00,40700,40705,40695,40700,24
02/10/2007,10:33:00,40700,40710,40695,40700,43
02/10/2007,10:34:00,40700,40705,40685,40695,24
02/10/2007,10:35:00,40690,40695,40690,40695,3
02/10/2007,10:36:00,40695,40710,40695,40695,20
02/10/2007,10:37:00,40690,40695,40690,40695,4
02/10/2007,10:38:00,40700,40705,40700,40705,6
02/10/2007,10:39:00,40705,40705,40705,40705,1
02/10/2007,10:40:00,40705,40715,40705,40715,12
02/10/2007,10:41:00,40715,40725,40715,40725,73
02/10/2007,10:42:00,40725,40740,40725,40735,40
02/10/2007,10:43:00,40740,40765,40740,40760,50
02/10/2007,10:44:00,40760,40780,40760,40770,54
02/10/2007,10:45:00,40765,40785,40760,40785,29
02/10/2007,10:46:00,40775,40780,40755,40760,35
02/10/2007,10:47:00,40765,40770,40760,40770,12
02/10/2007,10:48:00,40770,40770,40770,40770,27
02/10/2007,10:49:00,40770,40780,40765,40765,20
02/10/2007,10:50:00,40770,40770,40760,40760,17
02/10/2007,10:51:00,40760,40760,40735,40740,57
02/10/2007,10:52:00,40745,40750,40745,40745,32
02/10/2007,10:53:00,40740,40750,40740,40750,10
02/10/2007,10:54:00,40750,40750,40735,40735,14
02/10/2007,10:55:00,40735,40740,40730,40740,11
02/10/2007,10:56:00,40740,40745,40740,40745,20
02/10/2007,10:57:00,40750,40755,40740,40740,14
02/10/2007,10:58:00,40745,40745,40740,40745,9
02/10/2007,10:59:00,40740,40740,40740,40740,4
02/10/2007,11:00:00,40735,40740,40730,40740,14
02/10/2007,11:01:00,40740,40755,40740,40750,25
02/10/2007,11:02:00,40750,40750,40735,40735,9
02/10/2007,11:03:00,40740,40740,40715,40725,25
02/10/2007,11:04:00,40720,40720,40715,40715,8
02/10/2007,11:05:00,40715,40720,40715,40720,13
02/10/2007,11:06:00,40720,40720,40720,40720,6
02/10/2007,11:07:00,40720,40730,40720,40730,16
02/10/2007,11:08:00,40730,40730,40715,40725,11
02/10/2007,11:09:00,40720,40720,40715,40715,9
02/10/2007,11:10:00,40715,40730,40715,40730,8
02/10/2007,11:11:00,40725,40725,40710,40710,8
02/10/2007,11:12:00,40715,40715,40710,40710,15
02/10/2007,11:13:00,40715,40730,40715,40730,14
02/10/2007,11:14:00,40735,40740,40735,40740,6
02/10/2007,11:15:00,40740,40745,40735,40735,5
02/10/2007,11:16:00,40740,40740,40730,40740,7
02/10/2007,11:17:00,40745,40745,40740,40740,12
02/10/2007,11:18:00,40745,40745,40730,40735,18
02/10/2007,11:19:00,40725,40740,40725,40740,24
02/10/2007,11:20:00,40740,40745,40740,40740,3
02/10/2007,11:21:00,40740,40745,40740,40745,6
02/10/2007,11:22:00,40740,40765,40740,40760,46
02/10/2007,11:23:00,40760,40760,40750,40750,13
02/10/2007,11:24:00,40755,40755,40725,40725,19
02/10/2007,11:25:00,40725,40730,40725,40730,4
02/10/2007,11:26:00,40725,40730,40720,40730,12
02/10/2007,11:27:00,40725,40725,40720,40720,5
02/10/2007,11:28:00,40720,40725,40720,40725,6
02/10/2007,11:29:00,40730,40730,40725,40725,6
02/10/2007,11:30:00,40720,40720,40695,40700,40
02/10/2007,11:31:00,40700,40705,40695,40695,10
02/10/2007,11:32:00,40695,40695,40680,40695,22
02/10/2007,11:33:00,40690,40695,40685,40695,21
02/10/2007,11:34:00,40695,40700,40690,40690,5
02/10/2007,11:35:00,40685,40700,40685,40700,12
02/10/2007,11:36:00,40700,40700,40695,40700,9
02/10/2007,11:37:00,40695,40695,40695,40695,3
02/10/2007,11:38:00,40700,40705,40700,40700,106
02/10/2007,11:39:00,40700,40710,40700,40700,8
02/10/2007,11:40:00,40695,40695,40685,40685,18
02/10/2007,11:41:00,40680,40685,40680,40680,31
02/10/2007,11:42:00,40685,40695,40680,40695,8
02/10/2007,11:43:00,40695,40705,40695,40705,17
02/10/2007,11:44:00,40710,40720,40710,40720,17
02/10/2007,11:45:00,40715,40715,40715,40715,5
02/10/2007,11:46:00,40710,40715,40710,40715,7
02/10/2007,11:47:00,40720,40720,40715,40715,4
02/10/2007,11:48:00,40715,40715,40710,40710,5
02/10/2007,11:49:00,40715,40720,40705,40720,4
02/10/2007,11:50:00,40710,40710,40710,40710,3
02/10/2007,11:51:00,40715,40715,40710,40710,2
02/10/2007,11:52:00,40715,40725,40715,40725,10
02/10/2007,11:53:00,40730,40745,40730,40745,14
02/10/2007,11:54:00,40750,40750,40735,40735,10
02/10/2007,11:55:00,40735,40735,40735,40735,1
02/10/2007,11:56:00,40740,40745,40740,40745,19
02/10/2007,11:57:00,40750,40750,40740,40740,21
02/10/2007,11:58:00,40740,40740,40725,40725,11
02/10/2007,11:59:00,40730,40735,40730,40735,5
02/10/2007,12:00:00,40735,40755,40730,40755,29
02/10/2007,12:01:00,40755,40760,40750,40750,9
02/10/2007,12:02:00,40745,40745,40745,40745,2
02/10/2007,12:03:00,40750,40750,40730,40740,12
02/10/2007,12:04:00,40745,40760,40745,40755,11
02/10/2007,12:05:00,40750,40750,40740,40745,11
02/10/2007,12:06:00,40730,40735,40730,40735,7
02/10/2007,12:07:00,40740,40740,40740,40740,1
02/10/2007,12:09:00,40740,40750,40740,40750,9
02/10/2007,12:10:00,40745,40750,40745,40750,7
02/10/2007,12:11:00,40745,40750,40745,40750,2
02/10/2007,12:12:00,40750,40750,40730,40735,11
02/10/2007,12:13:00,40735,40745,40735,40740,14
02/10/2007,12:14:00,40740,40750,40740,40745,17
02/10/2007,12:15:00,40750,40755,40745,40745,10
02/10/2007,12:16:00,40745,40745,40735,40735,7
02/10/2007,12:17:00,40735,40735,40735,40735,5
02/10/2007,12:18:00,40730,40745,40730,40745,14
02/10/2007,12:19:00,40745,40745,40745,40745,2
02/10/2007,12:21:00,40750,40750,40745,40745,5
02/10/2007,12:22:00,40740,40740,40740,40740,1
02/10/2007,12:23:00,40740,40740,40740,40740,3
02/10/2007,12:24:00,40745,40750,40745,40750,3
02/10/2007,12:25:00,40750,40750,40740,40745,5
02/10/2007,12:26:00,40745,40745,40745,40745,1
02/10/2007,12:27:00,40740,40745,40740,40740,4
02/10/2007,12:28:00,40735,40740,40735,40740,10
02/10/2007,12:29:00,40745,40755,40745,40755,25
02/10/2007,12:30:00,40755,40760,40745,40745,6
02/10/2007,12:31:00,40745,40745,40735,40735,12
02/10/2007,12:32:00,40735,40735,40720,40725,15
02/10/2007,12:33:00,40720,40730,40715,40720,16
02/10/2007,12:34:00,40720,40725,40715,40725,7
02/10/2007,12:35:00,40725,40725,40720,40720,2
02/10/2007,12:36:00,40720,40725,40715,40715,15
02/10/2007,12:37:00,40715,40730,40715,40730,12
02/10/2007,12:38:00,40725,40725,40720,40720,9
02/10/2007,12:39:00,40725,40735,40725,40725,10
02/10/2007,12:40:00,40725,40725,40725,40725,5
02/10/2007,12:42:00,40725,40725,40720,40725,3
02/10/2007,12:43:00,40725,40725,40725,40725,6
02/10/2007,12:44:00,40720,40720,40720,40720,8
02/10/2007,12:45:00,40720,40720,40715,40720,6
02/10/2007,12:46:00,40720,40720,40720,40720,4
02/10/2007,12:47:00,40720,40720,40715,40715,16
02/10/2007,12:48:00,40715,40715,40715,40715,4
02/10/2007,12:49:00,40715,40725,40715,40725,14
02/10/2007,12:50:00,40725,40735,40725,40730,13
02/10/2007,12:51:00,40735,40740,40735,40740,8
02/10/2007,12:53:00,40740,40745,40735,40740,12
02/10/2007,12:54:00,40745,40745,40730,40730,3
02/10/2007,12:55:00,40730,40730,40725,40725,3
02/10/2007,12:56:00,40730,40735,40730,40735,3
02/10/2007,12:57:00,40730,40735,40725,40730,17
02/10/2007,12:58:00,40735,40745,40735,40745,7
02/10/2007,12:59:00,40750,40750,40735,40735,14
02/10/2007,13:00:00,40730,40745,40730,40745,106
02/10/2007,13:01:00,40745,40755,40745,40750,10
02/10/2007,13:02:00,40755,40755,40755,40755,3
02/10/2007,13:03:00,40755,40755,40745,40750,13
02/10/2007,13:04:00,40750,40750,40750,40750,2
02/10/2007,13:05:00,40750,40750,40750,40750,8
02/10/2007,13:06:00,40750,40750,40745,40750,11
02/10/2007,13:07:00,40755,40755,40750,40750,8
02/10/2007,13:08:00,40745,40745,40745,40745,12
02/10/2007,13:09:00,40750,40750,40750,40750,2
02/10/2007,13:10:00,40750,40750,40750,40750,4
02/10/2007,13:11:00,40745,40745,40745,40745,4
02/10/2007,13:12:00,40745,40745,40745,40745,10
02/10/2007,13:13:00,40745,40750,40745,40750,16
02/10/2007,13:14:00,40750,40750,40750,40750,5
02/10/2007,13:15:00,40750,40760,40750,40755,32
02/10/2007,13:16:00,40750,40755,40750,40755,5
02/10/2007,13:17:00,40755,40755,40755,40755,2
02/10/2007,13:18:00,40760,40820,40760,40810,97
02/10/2007,13:19:00,40805,40805,40770,40770,35
02/10/2007,13:20:00,40765,40775,40765,40775,5
02/10/2007,13:21:00,40780,40795,40780,40785,31
02/10/2007,13:22:00,40785,40800,40780,40795,27
02/10/2007,13:23:00,40795,40800,40785,40785,16
02/10/2007,13:24:00,40790,40790,40785,40785,4
02/10/2007,13:25:00,40795,40800,40795,40800,9
02/10/2007,13:26:00,40795,40795,40780,40785,35
02/10/2007,13:27:00,40785,40790,40785,40790,20
02/10/2007,13:28:00,40790,40790,40785,40785,4
02/10/2007,13:29:00,40790,40795,40790,40795,16
02/10/2007,13:30:00,40790,40805,40790,40805,21
02/10/2007,13:31:00,40800,40800,40795,40795,7
02/10/2007,13:32:00,40800,40800,40800,40800,18
02/10/2007,13:33:00,40800,40800,40790,40790,13
02/10/2007,13:34:00,40795,40800,40790,40790,5
02/10/2007,13:35:00,40785,40790,40780,40780,77
02/10/2007,13:36:00,40785,40785,40775,40775,36
02/10/2007,13:37:00,40780,40780,40775,40775,7
02/10/2007,13:38:00,40780,40780,40780,40780,2
02/10/2007,13:39:00,40785,40790,40785,40790,10
02/10/2007,13:40:00,40790,40790,40785,40785,4
02/10/2007,13:41:00,40770,40780,40765,40780,17
02/10/2007,13:42:00,40775,40780,40775,40775,7
02/10/2007,13:43:00,40775,40780,40770,40780,9
02/10/2007,13:45:00,40785,40785,40780,40780,5
02/10/2007,13:46:00,40780,40780,40780,40780,2
02/10/2007,13:48:00,40785,40785,40785,40785,1
02/10/2007,13:49:00,40780,40785,40780,40785,5
02/10/2007,13:51:00,40780,40780,40780,40780,2
02/10/2007,13:52:00,40775,40775,40775,40775,4
02/10/2007,13:53:00,40780,40780,40780,40780,2
02/10/2007,13:54:00,40780,40795,40780,40795,10
02/10/2007,13:55:00,40795,40795,40780,40780,6
02/10/2007,13:56:00,40785,40790,40785,40785,10
02/10/2007,13:57:00,40785,40785,40785,40785,1
02/10/2007,13:58:00,40790,40790,40785,40785,2
02/10/2007,13:59:00,40780,40780,40780,40780,1
02/10/2007,14:00:00,40785,40785,40785,40785,1
02/10/2007,14:01:00,40785,40785,40785,40785,3
02/10/2007,14:02:00,40780,40785,40780,40785,5
02/10/2007,14:03:00,40790,40790,40790,40790,2
02/10/2007,14:04:00,40790,40790,40790,40790,54
02/10/2007,14:05:00,40785,40785,40785,40785,3
02/10/2007,14:06:00,40780,40785,40780,40785,2
02/10/2007,14:07:00,40780,40790,40780,40785,9
02/10/2007,14:08:00,40790,40790,40785,40785,3
02/10/2007,14:09:00,40795,40795,40795,40795,2
02/10/2007,14:10:00,40790,40790,40785,40785,5
02/10/2007,14:11:00,40780,40780,40775,40775,6
02/10/2007,14:12:00,40775,40780,40770,40770,21
02/10/2007,14:13:00,40770,40770,40755,40755,7
02/10/2007,14:14:00,40760,40765,40760,40760,5
02/10/2007,14:15:00,40765,40765,40765,40765,1
02/10/2007,14:16:00,40765,40765,40765,40765,1
02/10/2007,14:17:00,40760,40760,40755,40755,4
02/10/2007,14:18:00,40750,40750,40750,40750,3
02/10/2007,14:19:00,40750,40755,40735,40735,11
02/10/2007,14:20:00,40740,40740,40725,40725,34
02/10/2007,14:21:00,40730,40740,40730,40735,37
02/10/2007,14:22:00,40735,40735,40730,40730,4
02/10/2007,14:23:00,40730,40740,40725,40725,40
02/10/2007,14:24:00,40725,40730,40720,40730,70
02/10/2007,14:25:00,40730,40730,40725,40730,18
02/10/2007,14:26:00,40725,40725,40725,40725,20
02/10/2007,14:27:00,40725,40735,40720,40730,14
02/10/2007,14:28:00,40725,40725,40725,40725,2
02/10/2007,14:29:00,40725,40730,40725,40725,4
02/10/2007,14:30:00,40730,40730,40730,40730,8
02/10/2007,14:31:00,40730,40745,40730,40745,19
02/10/2007,14:32:00,40745,40750,40740,40745,4
02/10/2007,14:33:00,40740,40745,40740,40745,5
02/10/2007,14:34:00,40740,40740,40735,40740,27
02/10/2007,14:35:00,40740,40745,40740,40745,13
02/10/2007,14:36:00,40750,40755,40750,40755,15
02/10/2007,14:37:00,40760,40770,40760,40770,13
02/10/2007,14:38:00,40770,40770,40765,40765,5
02/10/2007,14:39:00,40765,40770,40745,40750,10
02/10/2007,14:40:00,40750,40750,40745,40745,5
02/10/2007,14:41:00,40745,40745,40735,40740,75
02/10/2007,14:42:00,40740,40740,40735,40735,13
02/10/2007,14:43:00,40730,40730,40725,40730,7
02/10/2007,14:44:00,40730,40735,40730,40735,6
02/10/2007,14:45:00,40740,40740,40725,40725,21
02/10/2007,14:46:00,40725,40730,40725,40730,3
02/10/2007,14:47:00,40730,40730,40725,40725,7
02/10/2007,14:48:00,40730,40730,40730,40730,1
02/10/2007,14:49:00,40730,40735,40730,40735,13
02/10/2007,14:50:00,40740,40740,40735,40735,3
02/10/2007,14:51:00,40730,40730,40730,40730,2
02/10/2007,14:52:00,40730,40730,40725,40725,7
02/10/2007,14:53:00,40730,40730,40730,40730,2
02/10/2007,14:54:00,40730,40740,40720,40735,17
02/10/2007,14:55:00,40735,40735,40730,40735,8
02/10/2007,14:56:00,40730,40735,40725,40725,13
02/10/2007,14:57:00,40725,40725,40725,40725,1
02/10/2007,14:58:00,40725,40725,40725,40725,1
02/10/2007,14:59:00,40725,40725,40720,40720,13
02/10/2007,15:00:00,40720,40735,40720,40735,21
02/10/2007,15:01:00,40735,40735,40725,40725,12
02/10/2007,15:02:00,40720,40720,40710,40720,52
02/10/2007,15:03:00,40715,40715,40715,40715,6
02/10/2007,15:04:00,40720,40720,40710,40710,8
02/10/2007,15:05:00,40715,40715,40695,40700,58
02/10/2007,15:06:00,40695,40695,40685,40690,29
02/10/2007,15:07:00,40695,40715,40695,40715,21
02/10/2007,15:08:00,40715,40715,40705,40705,9
02/10/2007,15:09:00,40700,40730,40700,40730,45
02/10/2007,15:10:00,40730,40730,40725,40725,11
02/10/2007,15:11:00,40720,40720,40715,40715,12
02/10/2007,15:12:00,40715,40720,40710,40710,5
02/10/2007,15:13:00,40715,40730,40715,40730,16
02/10/2007,15:14:00,40730,40730,40720,40725,12
02/10/2007,15:15:00,40720,40720,40715,40720,7
02/10/2007,15:16:00,40715,40725,40715,40715,5
02/10/2007,15:17:00,40725,40725,40715,40715,6
02/10/2007,15:18:00,40720,40720,40715,40715,4
02/10/2007,15:19:00,40720,40720,40720,40720,1
02/10/2007,15:20:00,40720,40720,40720,40720,3
02/10/2007,15:21:00,40720,40720,40720,40720,30
02/10/2007,15:22:00,40725,40725,40720,40720,8
02/10/2007,15:23:00,40720,40720,40720,40720,1
02/10/2007,15:24:00,40730,40740,40730,40740,13
02/10/2007,15:25:00,40740,40740,40735,40735,10
02/10/2007,15:26:00,40740,40740,40740,40740,3
02/10/2007,15:27:00,40740,40740,40725,40730,8
02/10/2007,15:28:00,40730,40735,40730,40735,2
02/10/2007,15:29:00,40735,40740,40725,40740,10
02/10/2007,15:30:00,40740,40745,40715,40720,31
02/10/2007,15:31:00,40725,40725,40715,40720,17
02/10/2007,15:32:00,40720,40720,40710,40710,13
02/10/2007,15:33:00,40710,40715,40705,40710,28
02/10/2007,15:34:00,40715,40735,40715,40730,31
02/10/2007,15:35:00,40725,40730,40715,40730,11
02/10/2007,15:36:00,40730,40735,40730,40730,7
02/10/2007,15:37:00,40730,40735,40730,40730,6
02/10/2007,15:38:00,40730,40750,40730,40730,45
02/10/2007,15:39:00,40740,40740,40730,40735,17
02/10/2007,15:40:00,40730,40735,40715,40715,25
02/10/2007,15:41:00,40715,40715,40700,40705,25
02/10/2007,15:42:00,40710,40715,40710,40715,15
02/10/2007,15:43:00,40710,40715,40710,40715,7
02/10/2007,15:44:00,40715,40735,40715,40725,12
02/10/2007,15:45:00,40720,40720,40700,40700,11
02/10/2007,15:46:00,40700,40705,40700,40705,10
02/10/2007,15:47:00,40695,40700,40685,40685,36
02/10/2007,15:48:00,40695,40700,40680,40695,61
02/10/2007,15:49:00,40690,40690,40685,40690,11
02/10/2007,15:50:00,40690,40700,40685,40700,37
02/10/2007,15:51:00,40695,40700,40685,40700,23
02/10/2007,15:52:00,40700,40700,40700,40700,7
02/10/2007,15:53:00,40705,40705,40705,40705,4
02/10/2007,15:54:00,40700,40710,40695,40700,19
02/10/2007,15:55:00,40705,40710,40700,40705,12
02/10/2007,15:56:00,40700,40700,40700,40700,9
02/10/2007,15:57:00,40700,40700,40690,40690,23
02/10/2007,15:58:00,40690,40690,40675,40685,30
02/10/2007,15:59:00,40680,40690,40680,40680,21
02/10/2007,16:00:00,40680,40685,40645,40680,150
02/10/2007,16:01:00,40675,40685,40650,40650,37
02/10/2007,16:02:00,40650,40675,40650,40665,28
02/10/2007,16:03:00,40670,40685,40665,40685,17
02/10/2007,16:04:00,40680,40685,40670,40675,40
02/10/2007,16:05:00,40670,40670,40645,40645,53
02/10/2007,16:06:00,40640,40660,40635,40655,33
02/10/2007,16:07:00,40655,40670,40655,40670,25
02/10/2007,16:08:00,40675,40675,40665,40665,9
02/10/2007,16:09:00,40655,40670,40655,40665,8
02/10/2007,16:10:00,40675,40690,40675,40675,41
02/10/2007,16:11:00,40675,40680,40670,40670,23
02/10/2007,16:12:00,40675,40700,40670,40700,25
02/10/2007,16:13:00,40700,40735,40700,40730,54
02/10/2007,16:14:00,40725,40735,40710,40725,30
02/10/2007,16:15:00,40720,40735,40720,40720,28
02/10/2007,16:16:00,40725,40725,40710,40710,46
02/10/2007,16:17:00,40715,40720,40710,40715,10
02/10/2007,16:18:00,40715,40720,40700,40700,26
02/10/2007,16:19:00,40695,40700,40685,40685,27
02/10/2007,16:20:00,40685,40685,40655,40655,77
02/10/2007,16:21:00,40655,40655,40630,40630,42
02/10/2007,16:22:00,40640,40650,40630,40630,17
02/10/2007,16:23:00,40630,40640,40605,40605,95
02/10/2007,16:24:00,40600,40605,40590,40600,68
02/10/2007,16:25:00,40600,40615,40595,40615,37
02/10/2007,16:26:00,40610,40635,40610,40615,52
02/10/2007,16:27:00,40620,40620,40600,40610,32
02/10/2007,16:28:00,40610,40610,40595,40600,34
02/10/2007,16:29:00,40605,40620,40605,40610,18
02/10/2007,16:30:00,40610,40610,40565,40575,167
02/10/2007,16:31:00,40575,40575,40545,40560,92
02/10/2007,16:32:00,40560,40570,40550,40555,70
02/10/2007,16:33:00,40565,40585,40565,40575,36
02/10/2007,16:34:00,40575,40590,40575,40580,24
02/10/2007,16:35:00,40580,40580,40575,40575,24
02/10/2007,16:36:00,40575,40575,40560,40575,64
02/10/2007,16:37:00,40570,40575,40555,40555,84
02/10/2007,16:38:00,40560,40565,40555,40560,42
02/10/2007,16:39:00,40560,40575,40560,40575,17
02/10/2007,16:40:00,40570,40570,40550,40560,54
02/10/2007,16:41:00,40560,40560,40530,40545,75
02/10/2007,16:42:00,40545,40555,40545,40550,39
02/10/2007,16:43:00,40555,40555,40540,40545,65
02/10/2007,16:44:00,40545,40545,40535,40535,27
02/10/2007,16:45:00,40535,40540,40530,40540,45
02/10/2007,16:46:00,40540,40555,40535,40545,46
02/10/2007,16:47:00,40550,40560,40550,40560,8
02/10/2007,16:48:00,40555,40555,40535,40540,31
02/10/2007,16:49:00,40535,40540,40525,40530,28
02/10/2007,16:50:00,40525,40545,40525,40545,75
02/10/2007,16:51:00,40540,40555,40540,40555,18
02/10/2007,16:52:00,40550,40560,40550,40550,55
02/10/2007,16:53:00,40550,40565,40550,40560,19
02/10/2007,16:54:00,40560,40560,40545,40550,60
02/10/2007,16:55:00,40555,40565,40555,40560,44
02/10/2007,16:56:00,40560,40560,40555,40560,29
02/10/2007,16:57:00,40560,40585,40560,40570,43
02/10/2007,16:58:00,40570,40585,40570,40585,37
02/10/2007,16:59:00,40580,40590,40580,40585,29
02/10/2007,17:00:00,40585,40600,40580,40600,57
02/10/2007,17:01:00,40595,40605,40595,40595,37
02/10/2007,17:02:00,40590,40590,40570,40570,59
02/10/2007,17:03:00,40570,40580,40570,40575,52
02/10/2007,17:04:00,40570,40575,40560,40565,28
02/10/2007,17:05:00,40565,40565,40555,40555,41
02/10/2007,17:06:00,40555,40555,40540,40545,31
02/10/2007,17:07:00,40545,40545,40525,40535,79
02/10/2007,17:08:00,40530,40540,40520,40525,53
02/10/2007,17:09:00,40525,40535,40515,40515,62
02/10/2007,17:10:00,40515,40530,40500,40530,71
02/10/2007,17:11:00,40520,40520,40500,40515,51
02/10/2007,17:12:00,40515,40550,40515,40535,36
02/10/2007,17:13:00,40535,40535,40520,40525,15
02/10/2007,17:14:00,40525,40530,40505,40510,42
02/10/2007,17:15:00,40515,40515,40505,40505,10
02/10/2007,17:16:00,40510,40525,40510,40520,38
02/10/2007,17:17:00,40515,40525,40515,40525,37
02/10/2007,17:18:00,40525,40530,40525,40525,15
02/10/2007,17:19:00,40525,40525,40510,40515,39
02/10/2007,17:20:00,40525,40530,40520,40525,15
02/10/2007,17:21:00,40525,40540,40525,40540,35
02/10/2007,17:22:00,40535,40545,40535,40540,34
02/10/2007,17:23:00,40535,40540,40535,40535,26
02/10/2007,17:24:00,40530,40530,40510,40515,84
02/10/2007,17:25:00,40515,40550,40515,40550,43
02/10/2007,17:26:00,40545,40560,40540,40545,51
02/10/2007,17:27:00,40545,40580,40545,40575,67
02/10/2007,17:28:00,40585,40590,40575,40580,79
02/10/2007,17:29:00,40585,40615,40580,40605,75
02/10/2007,17:30:00,40620,40640,40590,40595,98
02/10/2007,17:31:00,40590,40595,40580,40595,9
02/10/2007,17:32:00,40585,40590,40570,40570,25
02/10/2007,17:33:00,40575,40575,40570,40575,26
02/10/2007,17:34:00,40575,40575,40565,40570,37
02/10/2007,17:35:00,40575,40575,40550,40555,36
02/10/2007,17:36:00,40555,40555,40530,40530,27
02/10/2007,17:37:00,40535,40535,40500,40505,80
02/10/2007,17:38:00,40510,40525,40510,40515,24
02/10/2007,17:39:00,40515,40530,40515,40530,39
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/10/2007,17:15:00,40515,40515,40505,40505,10
02/10/2007,17:16:00,40510,40525,40510,40520,38
02/10/2007,17:17:00,40515,40525,40515,40525,37
02/10/2007,17:18:00,40525,40530,40525,40525,15
02/10/2007,17:19:00,40525,40525,40510,40515,39
02/10/2007,17:20:00,40525,40530,40520,40525,15
02/10/2007,17:21:00,40525,40540,40525,40540,35
02/10/2007,17:22:00,40535,40545,40535,40540,34
02/10/2007,17:23:00,40535,40540,40535,40535,26
02/10/2007,17:24:00,40530,40530,40510,40515,84
02/10/2007,17:25:00,40515,40550,40515,40550,43
02/10/2007,17:26:00,40545,40560,40540,40545,51
02/10/2007,17:27:00,40545,40580,40545,40575,67
02/10/2007,17:28:00,40585,40590,40575,40580,79
02/10/2007,17:29:00,40585,40615,40580,40605,75
02/10/2007,17:30:00,40620,40640,40590,40595,98
02/10/2007,17:31:00,40590,40595,40580,40595,9
02/10/2007,17:32:00,40585,40590,40570,40570,25
02/10/2007,17:33:00,40575,40575,40570,40575,26
02/10/2007,17:34:00,40575,40575,40565,40570,37
02/10/2007,17:35:00,40575,40575,40550,40555,36
02/10/2007,17:36:00,40555,40555,40530,40530,27
02/10/2007,17:37:00,40535,40535,40500,40505,80
02/10/2007,17:38:00,40510,40525,40510,40515,24
02/10/2007,17:39:00,40515,40530,40515,40530,39
03/10/2007,09:00:00,40575,40595,40550,40570,106
03/10/2007,09:01:00,40570,40590,40565,40590,47
03/10/2007,09:02:00,40590,40615,40580,40600,55
03/10/2007,09:03:00,40605,40605,40580,40600,43
03/10/2007,09:04:00,40600,40610,40595,40600,26
03/10/2007,09:05:00,40590,40605,40575,40580,68
03/10/2007,09:06:00,40580,40580,40545,40550,52
03/10/2007,09:07:00,40555,40575,40550,40570,45
03/10/2007,09:08:00,40560,40570,40545,40570,33
03/10/2007,09:09:00,40575,40595,40570,40585,29
03/10/2007,09:10:00,40585,40590,40575,40590,10
03/10/2007,09:11:00,40585,40600,40565,40595,63
03/10/2007,09:12:00,40590,40590,40585,40590,12
03/10/2007,09:13:00,40590,40615,40590,40610,35
03/10/2007,09:14:00,40600,40635,40595,40630,75
03/10/2007,09:15:00,40630,40635,40625,40630,27
03/10/2007,09:16:00,40630,40635,40605,40605,31
03/10/2007,09:17:00,40605,40610,40600,40610,24
03/10/2007,09:18:00,40605,40605,40600,40605,11
03/10/2007,09:19:00,40610,40610,40600,40600,12
03/10/2007,09:20:00,40595,40620,40590,40620,24
03/10/2007,09:21:00,40625,40625,40610,40610,25
03/10/2007,09:22:00,40605,40605,40575,40575,38
03/10/2007,09:23:00,40570,40580,40560,40580,49
03/10/2007,09:24:00,40575,40575,40570,40570,14
03/10/2007,09:25:00,40565,40580,40565,40580,13
03/10/2007,09:26:00,40580,40585,40570,40580,22
03/10/2007,09:27:00,40580,40590,40580,40590,21
03/10/2007,09:28:00,40590,40600,40580,40585,23
03/10/2007,09:29:00,40580,40585,40575,40585,14
03/10/2007,09:30:00,40585,40585,40565,40565,33
03/10/2007,09:31:00,40565,40565,40560,40560,14
03/10/2007,09:32:00,40560,40560,40520,40525,55
03/10/2007,09:33:00,40525,40545,40515,40540,48
03/10/2007,09:34:00,40535,40540,40530,40530,31
03/10/2007,09:35:00,40525,40535,40520,40535,27
03/10/2007,09:36:00,40535,40540,40535,40540,11
03/10/2007,09:37:00,40535,40535,40530,40530,15
03/10/2007,09:38:00,40525,40535,40520,40530,24
03/10/2007,09:39:00,40535,40535,40520,40525,26
03/10/2007,09:40:00,40520,40525,40520,40525,24
03/10/2007,09:41:00,40520,40520,40505,40505,45
03/10/2007,09:42:00,40510,40515,40505,40510,25
03/10/2007,09:43:00,40510,40510,40480,40480,43
03/10/2007,09:44:00,40480,40485,40460,40460,68
03/10/2007,09:45:00,40455,40460,40450,40460,52
03/10/2007,09:46:00,40460,40495,40460,40490,24
03/10/2007,09:47:00,40490,40510,40485,40510,49
03/10/2007,09:48:00,40510,40510,40495,40495,22
03/10/2007,09:49:00,40495,40515,40495,40515,17
03/10/2007,09:50:00,40505,40510,40495,40505,13
03/10/2007,09:51:00,40505,40515,40505,40515,9
03/10/2007,09:52:00,40520,40535,40520,40535,36
03/10/2007,09:53:00,40530,40540,40525,40525,37
03/10/2007,09:54:00,40525,40540,40520,40535,26
03/10/2007,09:55:00,40535,40535,40530,40535,8
03/10/2007,09:56:00,40535,40540,40515,40520,33
03/10/2007,09:57:00,40515,40530,40515,40530,13
03/10/2007,09:58:00,40535,40555,40535,40555,39
03/10/2007,09:59:00,40550,40560,40545,40550,31
03/10/2007,10:00:00,40560,40580,40560,40565,32
03/10/2007,10:01:00,40570,40570,40540,40540,54
03/10/2007,10:02:00,40545,40545,40540,40545,22
03/10/2007,10:03:00,40550,40555,40550,40550,9
03/10/2007,10:04:00,40555,40555,40525,40530,30
03/10/2007,10:05:00,40525,40530,40510,40530,36
03/10/2007,10:06:00,40525,40530,40525,40530,8
03/10/2007,10:07:00,40525,40530,40525,40530,8
03/10/2007,10:08:00,40525,40525,40510,40510,26
03/10/2007,10:09:00,40510,40530,40505,40530,52
03/10/2007,10:10:00,40535,40545,40535,40540,16
03/10/2007,10:11:00,40540,40540,40535,40535,15
03/10/2007,10:12:00,40530,40530,40525,40530,8
03/10/2007,10:13:00,40535,40540,40530,40540,13
03/10/2007,10:14:00,40535,40570,40530,40570,43
03/10/2007,10:15:00,40570,40595,40570,40590,83
03/10/2007,10:16:00,40600,40600,40575,40575,27
03/10/2007,10:17:00,40575,40580,40550,40555,32
03/10/2007,10:18:00,40555,40565,40555,40555,11
03/10/2007,10:19:00,40560,40565,40560,40565,4
03/10/2007,10:20:00,40565,40590,40555,40580,27
03/10/2007,10:21:00,40585,40595,40555,40570,77
03/10/2007,10:22:00,40570,40570,40565,40565,4
03/10/2007,10:23:00,40560,40560,40550,40555,13
03/10/2007,10:24:00,40555,40555,40535,40545,19
03/10/2007,10:25:00,40545,40550,40545,40550,5
03/10/2007,10:26:00,40545,40570,40540,40560,21
03/10/2007,10:27:00,40560,40560,40545,40545,7
03/10/2007,10:28:00,40540,40545,40525,40525,18
03/10/2007,10:29:00,40525,40530,40515,40520,26
03/10/2007,10:30:00,40520,40520,40510,40520,23
03/10/2007,10:31:00,40515,40520,40515,40520,9
03/10/2007,10:32:00,40515,40530,40510,40530,19
03/10/2007,10:33:00,40530,40540,40530,40540,10
03/10/2007,10:34:00,40535,40535,40510,40515,20
03/10/2007,10:35:00,40510,40515,40505,40515,20
03/10/2007,10:36:00,40515,40530,40515,40530,20
03/10/2007,10:37:00,40525,40530,40520,40530,4
03/10/2007,10:38:00,40520,40530,40515,40530,22
03/10/2007,10:39:00,40535,40550,40530,40550,54
03/10/2007,10:40:00,40550,40550,40545,40545,21
03/10/2007,10:41:00,40540,40545,40535,40535,21
03/10/2007,10:42:00,40535,40535,40520,40520,14
03/10/2007,10:43:00,40525,40560,40525,40535,44
03/10/2007,10:44:00,40535,40535,40515,40515,25
03/10/2007,10:45:00,40520,40520,40520,40520,4
03/10/2007,10:46:00,40525,40530,40525,40525,7
03/10/2007,10:47:00,40520,40535,40515,40530,16
03/10/2007,10:48:00,40530,40540,40530,40540,9
03/10/2007,10:49:00,40540,40560,40540,40555,26
03/10/2007,10:50:00,40545,40555,40520,40520,55
03/10/2007,10:51:00,40530,40535,40530,40535,6
03/10/2007,10:52:00,40530,40530,40530,40530,2
03/10/2007,10:53:00,40525,40525,40515,40515,15
03/10/2007,10:54:00,40510,40520,40510,40520,5
03/10/2007,10:55:00,40520,40530,40520,40530,9
03/10/2007,10:56:00,40520,40530,40515,40530,9
03/10/2007,10:57:00,40525,40525,40520,40520,3
03/10/2007,10:58:00,40525,40530,40520,40520,6
03/10/2007,10:59:00,40515,40515,40510,40515,13
03/10/2007,11:00:00,40515,40520,40515,40515,19
03/10/2007,11:02:00,40510,40530,40500,40530,16
03/10/2007,11:03:00,40525,40535,40525,40535,11
03/10/2007,11:04:00,40530,40530,40525,40525,4
03/10/2007,11:05:00,40525,40525,40525,40525,2
03/10/2007,11:07:00,40525,40525,40510,40515,13
03/10/2007,11:08:00,40510,40515,40510,40515,8
03/10/2007,11:09:00,40515,40530,40515,40530,11
03/10/2007,11:10:00,40530,40540,40520,40520,18
03/10/2007,11:11:00,40525,40530,40525,40530,3
03/10/2007,11:12:00,40525,40525,40520,40525,17
03/10/2007,11:14:00,40525,40525,40525,40525,2
03/10/2007,11:15:00,40525,40545,40525,40545,28
03/10/2007,11:16:00,40545,40560,40545,40550,40
03/10/2007,11:17:00,40545,40555,40540,40545,25
03/10/2007,11:18:00,40545,40550,40545,40545,7
03/10/2007,11:19:00,40540,40540,40540,40540,3
03/10/2007,11:20:00,40540,40540,40535,40535,6
03/10/2007,11:21:00,40530,40540,40530,40540,12
03/10/2007,11:22:00,40540,40545,40535,40535,14
03/10/2007,11:23:00,40535,40545,40535,40535,15
03/10/2007,11:24:00,40535,40535,40515,40515,24
03/10/2007,11:25:00,40515,40525,40515,40525,13
03/10/2007,11:26:00,40525,40530,40525,40530,7
03/10/2007,11:27:00,40530,40530,40525,40530,12
03/10/2007,11:28:00,40525,40535,40525,40535,23
03/10/2007,11:29:00,40530,40530,40520,40525,23
03/10/2007,11:30:00,40525,40525,40515,40520,11
03/10/2007,11:31:00,40520,40520,40515,40515,7
03/10/2007,11:32:00,40515,40515,40515,40515,1
03/10/2007,11:33:00,40515,40515,40510,40510,12
03/10/2007,11:34:00,40510,40510,40505,40505,11
03/10/2007,11:35:00,40510,40510,40500,40500,8
03/10/2007,11:36:00,40500,40510,40500,40510,22
03/10/2007,11:37:00,40510,40515,40510,40515,12
03/10/2007,11:38:00,40515,40515,40515,40515,3
03/10/2007,11:39:00,40510,40520,40505,40520,18
03/10/2007,11:40:00,40520,40520,40520,40520,3
03/10/2007,11:41:00,40525,40540,40525,40540,34
03/10/2007,11:42:00,40540,40540,40535,40535,11
03/10/2007,11:43:00,40530,40530,40525,40530,16
03/10/2007,11:44:00,40525,40530,40525,40525,4
03/10/2007,11:45:00,40530,40535,40530,40535,4
03/10/2007,11:46:00,40540,40545,40540,40540,19
03/10/2007,11:47:00,40535,40535,40525,40525,10
03/10/2007,11:48:00,40525,40525,40525,40525,1
03/10/2007,11:50:00,40525,40525,40525,40525,2
03/10/2007,11:51:00,40525,40525,40510,40510,8
03/10/2007,11:52:00,40510,40510,40495,40500,25
03/10/2007,11:53:00,40500,40510,40500,40510,15
03/10/2007,11:54:00,40510,40510,40510,40510,2
03/10/2007,11:55:00,40515,40520,40510,40515,6
03/10/2007,11:56:00,40520,40520,40515,40515,7
03/10/2007,11:57:00,40510,40515,40500,40515,12
03/10/2007,11:58:00,40515,40515,40515,40515,3
03/10/2007,11:59:00,40515,40515,40500,40500,17
03/10/2007,12:00:00,40500,40505,40500,40500,25
03/10/2007,12:01:00,40500,40500,40500,40500,15
03/10/2007,12:02:00,40500,40510,40500,40505,5
03/10/2007,12:03:00,40505,40505,40505,40505,1
03/10/2007,12:04:00,40505,40510,40505,40510,3
03/10/2007,12:05:00,40510,40515,40510,40515,3
03/10/2007,12:06:00,40510,40525,40510,40525,11
03/10/2007,12:07:00,40525,40525,40525,40525,2
03/10/2007,12:08:00,40525,40535,40525,40535,11
03/10/2007,12:09:00,40530,40530,40530,40530,1
03/10/2007,12:10:00,40535,40545,40535,40545,8
03/10/2007,12:11:00,40545,40555,40545,40555,24
03/10/2007,12:12:00,40560,40560,40550,40560,19
03/10/2007,12:13:00,40555,40555,40545,40545,9
03/10/2007,12:14:00,40550,40555,40550,40555,4
03/10/2007,12:15:00,40555,40560,40555,40560,3
03/10/2007,12:16:00,40550,40550,40550,40550,1
03/10/2007,12:17:00,40560,40585,40560,40585,40
03/10/2007,12:18:00,40585,40590,40580,40580,11
03/10/2007,12:19:00,40580,40580,40565,40580,24
03/10/2007,12:20:00,40585,40585,40585,40585,12
03/10/2007,12:21:00,40585,40605,40585,40600,42
03/10/2007,12:22:00,40600,40600,40595,40595,8
03/10/2007,12:23:00,40595,40595,40580,40580,23
03/10/2007,12:24:00,40580,40590,40580,40590,7
03/10/2007,12:25:00,40590,40595,40590,40595,3
03/10/2007,12:26:00,40595,40615,40595,40600,31
03/10/2007,12:27:00,40595,40600,40590,40590,18
03/10/2007,12:28:00,40590,40590,40585,40590,8
03/10/2007,12:29:00,40590,40590,40580,40585,9
03/10/2007,12:30:00,40590,40590,40590,40590,2
03/10/2007,12:31:00,40595,40595,40595,40595,8
03/10/2007,12:32:00,40590,40590,40590,40590,12
03/10/2007,12:33:00,40585,40585,40585,40585,12
03/10/2007,12:34:00,40585,40585,40585,40585,3
03/10/2007,12:36:00,40580,40580,40570,40575,32
03/10/2007,12:37:00,40575,40580,40575,40580,12
03/10/2007,12:38:00,40580,40580,40575,40575,2
03/10/2007,12:39:00,40575,40580,40570,40575,10
03/10/2007,12:40:00,40575,40575,40570,40570,3
03/10/2007,12:41:00,40570,40570,40570,40570,15
03/10/2007,12:42:00,40565,40565,40545,40545,25
03/10/2007,12:43:00,40540,40545,40530,40535,36
03/10/2007,12:44:00,40540,40545,40535,40535,16
03/10/2007,12:45:00,40535,40535,40535,40535,9
03/10/2007,12:46:00,40530,40530,40530,40530,8
03/10/2007,12:47:00,40530,40550,40530,40545,53
03/10/2007,12:48:00,40550,40560,40550,40560,13
03/10/2007,12:49:00,40555,40555,40555,40555,7
03/10/2007,12:50:00,40555,40555,40555,40555,2
03/10/2007,12:51:00,40550,40550,40550,40550,23
03/10/2007,12:52:00,40560,40560,40560,40560,1
03/10/2007,12:53:00,40555,40555,40555,40555,1
03/10/2007,12:55:00,40555,40555,40555,40555,1
03/10/2007,12:56:00,40555,40555,40545,40545,4
03/10/2007,12:57:00,40545,40545,40530,40530,9
03/10/2007,12:59:00,40525,40525,40520,40520,5
03/10/2007,13:00:00,40520,40520,40520,40520,4
03/10/2007,13:01:00,40525,40525,40525,40525,2
03/10/2007,13:02:00,40530,40535,40530,40535,9
03/10/2007,13:03:00,40530,40530,40520,40520,13
03/10/2007,13:04:00,40520,40535,40520,40535,17
03/10/2007,13:05:00,40535,40540,40535,40535,5
03/10/2007,13:06:00,40535,40555,40535,40540,11
03/10/2007,13:07:00,40545,40545,40535,40535,31
03/10/2007,13:08:00,40540,40540,40540,40540,1
03/10/2007,13:10:00,40540,40540,40535,40535,4
03/10/2007,13:11:00,40540,40540,40540,40540,2
03/10/2007,13:12:00,40540,40545,40540,40545,2
03/10/2007,13:13:00,40545,40545,40545,40545,1
03/10/2007,13:15:00,40535,40535,40530,40530,5
03/10/2007,13:16:00,40525,40525,40520,40520,3
03/10/2007,13:17:00,40525,40525,40525,40525,1
03/10/2007,13:18:00,40525,40525,40520,40520,6
03/10/2007,13:20:00,40520,40520,40520,40520,2
03/10/2007,13:21:00,40525,40525,40525,40525,1
03/10/2007,13:22:00,40520,40520,40520,40520,2
03/10/2007,13:23:00,40525,40525,40525,40525,1
03/10/2007,13:24:00,40520,40520,40515,40515,5
03/10/2007,13:26:00,40520,40520,40515,40515,2
03/10/2007,13:27:00,40525,40525,40520,40520,9
03/10/2007,13:28:00,40520,40520,40520,40520,1
03/10/2007,13:29:00,40520,40540,40520,40540,14
03/10/2007,13:30:00,40545,40545,40520,40525,35
03/10/2007,13:31:00,40520,40530,40515,40530,21
03/10/2007,13:32:00,40530,40535,40525,40535,7
03/10/2007,13:34:00,40535,40540,40535,40540,6
03/10/2007,13:35:00,40540,40550,40540,40545,5
03/10/2007,13:36:00,40550,40550,40530,40530,13
03/10/2007,13:37:00,40530,40530,40525,40525,7
03/10/2007,13:38:00,40525,40525,40525,40525,3
03/10/2007,13:39:00,40525,40525,40525,40525,1
03/10/2007,13:40:00,40530,40530,40520,40520,8
03/10/2007,13:41:00,40520,40520,40500,40505,27
03/10/2007,13:42:00,40505,40510,40500,40510,30
03/10/2007,13:43:00,40510,40515,40510,40515,7
03/10/2007,13:44:00,40515,40515,40510,40510,5
03/10/2007,13:45:00,40520,40520,40520,40520,3
03/10/2007,13:46:00,40520,40535,40520,40535,8
03/10/2007,13:47:00,40530,40530,40525,40525,4
03/10/2007,13:48:00,40520,40520,40520,40520,2
03/10/2007,13:49:00,40520,40520,40510,40510,4
03/10/2007,13:50:00,40520,40520,40510,40510,5
03/10/2007,13:51:00,40525,40525,40525,40525,1
03/10/2007,13:52:00,40525,40530,40525,40530,10
03/10/2007,13:53:00,40530,40530,40530,40530,1
03/10/2007,13:54:00,40525,40525,40515,40520,7
03/10/2007,13:55:00,40520,40525,40520,40525,3
03/10/2007,13:56:00,40525,40525,40525,40525,2
03/10/2007,13:57:00,40530,40530,40530,40530,4
03/10/2007,13:58:00,40530,40535,40525,40525,6
03/10/2007,13:59:00,40525,40535,40505,40520,25
03/10/2007,14:00:00,40510,40520,40510,40520,6
03/10/2007,14:01:00,40515,40515,40510,40515,17
03/10/2007,14:02:00,40520,40520,40515,40515,5
03/10/2007,14:03:00,40510,40515,40510,40515,5
03/10/2007,14:04:00,40510,40515,40505,40505,6
03/10/2007,14:05:00,40505,40505,40490,40495,15
03/10/2007,14:06:00,40500,40500,40490,40490,9
03/10/2007,14:07:00,40490,40495,40490,40490,6
03/10/2007,14:08:00,40500,40500,40500,40500,7
03/10/2007,14:09:00,40500,40500,40500,40500,1
03/10/2007,14:10:00,40500,40505,40495,40500,11
03/10/2007,14:11:00,40505,40515,40500,40510,11
03/10/2007,14:12:00,40515,40515,40510,40510,6
03/10/2007,14:13:00,40505,40505,40500,40500,3
03/10/2007,14:14:00,40505,40515,40505,40510,6
03/10/2007,14:15:00,40515,40540,40515,40515,56
03/10/2007,14:16:00,40515,40520,40515,40515,6
03/10/2007,14:17:00,40520,40520,40515,40515,3
03/10/2007,14:18:00,40510,40530,40510,40520,42
03/10/2007,14:19:00,40520,40520,40510,40510,36
03/10/2007,14:20:00,40510,40510,40475,40480,61
03/10/2007,14:21:00,40480,40480,40475,40475,17
03/10/2007,14:22:00,40480,40505,40480,40505,37
03/10/2007,14:23:00,40505,40505,40500,40500,9
03/10/2007,14:24:00,40500,40505,40495,40505,7
03/10/2007,14:25:00,40505,40505,40500,40505,12
03/10/2007,14:26:00,40500,40500,40500,40500,1
03/10/2007,14:27:00,40495,40495,40495,40495,1
03/10/2007,14:28:00,40500,40500,40500,40500,2
03/10/2007,14:29:00,40500,40500,40490,40490,8
03/10/2007,14:30:00,40490,40500,40490,40490,18
03/10/2007,14:32:00,40490,40505,40490,40505,13
03/10/2007,14:33:00,40505,40515,40505,40515,11
03/10/2007,14:34:00,40525,40530,40520,40525,7
03/10/2007,14:35:00,40525,40525,40520,40525,10
03/10/2007,14:36:00,40525,40530,40525,40530,5
03/10/2007,14:37:00,40530,40530,40530,40530,4
03/10/2007,14:38:00,40530,40530,40530,40530,2
03/10/2007,14:40:00,40530,40530,40525,40525,6
03/10/2007,14:41:00,40520,40520,40510,40520,13
03/10/2007,14:42:00,40525,40525,40515,40520,11
03/10/2007,14:43:00,40515,40520,40515,40520,4
03/10/2007,14:45:00,40515,40515,40515,40515,4
03/10/2007,14:46:00,40510,40510,40485,40485,21
03/10/2007,14:47:00,40485,40505,40485,40505,10
03/10/2007,14:48:00,40505,40505,40505,40505,4
03/10/2007,14:49:00,40500,40500,40485,40495,9
03/10/2007,14:50:00,40500,40500,40500,40500,4
03/10/2007,14:51:00,40505,40510,40505,40510,8
03/10/2007,14:52:00,40510,40510,40505,40505,16
03/10/2007,14:53:00,40505,40505,40500,40500,7
03/10/2007,14:54:00,40500,40500,40500,40500,2
03/10/2007,14:55:00,40500,40510,40500,40500,16
03/10/2007,14:56:00,40500,40500,40495,40495,6
03/10/2007,14:57:00,40495,40500,40495,40495,6
03/10/2007,14:58:00,40495,40495,40480,40480,22
03/10/2007,14:59:00,40485,40500,40485,40490,18
03/10/2007,15:00:00,40485,40490,40480,40480,5
03/10/2007,15:01:00,40490,40495,40490,40490,11
03/10/2007,15:02:00,40485,40485,40485,40485,7
03/10/2007,15:03:00,40480,40480,40470,40475,32
03/10/2007,15:04:00,40475,40475,40470,40470,2
03/10/2007,15:05:00,40470,40470,40445,40455,125
03/10/2007,15:06:00,40455,40460,40455,40460,16
03/10/2007,15:07:00,40455,40455,40455,40455,12
03/10/2007,15:08:00,40455,40460,40450,40460,17
03/10/2007,15:09:00,40455,40460,40445,40445,12
03/10/2007,15:10:00,40445,40450,40430,40430,48
03/10/2007,15:11:00,40430,40430,40420,40430,43
03/10/2007,15:12:00,40425,40435,40425,40435,22
03/10/2007,15:13:00,40435,40445,40430,40445,28
03/10/2007,15:14:00,40450,40450,40430,40440,31
03/10/2007,15:15:00,40435,40440,40425,40425,14
03/10/2007,15:16:00,40425,40430,40420,40425,18
03/10/2007,15:17:00,40425,40430,40425,40430,9
03/10/2007,15:18:00,40435,40435,40430,40435,8
03/10/2007,15:19:00,40430,40440,40430,40440,8
03/10/2007,15:20:00,40440,40440,40430,40435,8
03/10/2007,15:21:00,40435,40440,40435,40440,6
03/10/2007,15:22:00,40435,40435,40435,40435,2
03/10/2007,15:23:00,40440,40440,40435,40435,6
03/10/2007,15:24:00,40440,40440,40440,40440,4
03/10/2007,15:25:00,40440,40445,40435,40445,23
03/10/2007,15:26:00,40440,40440,40440,40440,6
03/10/2007,15:27:00,40445,40445,40440,40440,2
03/10/2007,15:28:00,40450,40460,40450,40450,17
03/10/2007,15:29:00,40450,40455,40445,40455,9
03/10/2007,15:30:00,40455,40470,40455,40470,30
03/10/2007,15:31:00,40470,40475,40460,40460,27
03/10/2007,15:32:00,40460,40465,40455,40455,6
03/10/2007,15:33:00,40460,40465,40450,40450,12
03/10/2007,15:34:00,40445,40455,40435,40450,22
03/10/2007,15:35:00,40450,40460,40450,40450,23
03/10/2007,15:36:00,40460,40485,40460,40480,36
03/10/2007,15:37:00,40475,40480,40470,40480,14
03/10/2007,15:38:00,40470,40470,40470,40470,4
03/10/2007,15:39:00,40475,40475,40445,40450,17
03/10/2007,15:40:00,40445,40465,40445,40465,15
03/10/2007,15:41:00,40465,40465,40450,40450,8
03/10/2007,15:42:00,40445,40445,40435,40440,20
03/10/2007,15:43:00,40440,40440,40435,40435,15
03/10/2007,15:44:00,40430,40445,40430,40445,34
03/10/2007,15:45:00,40440,40450,40440,40450,6
03/10/2007,15:46:00,40445,40445,40435,40435,17
03/10/2007,15:47:00,40445,40445,40435,40445,31
03/10/2007,15:48:00,40445,40455,40445,40455,38
03/10/2007,15:49:00,40455,40460,40450,40460,43
03/10/2007,15:50:00,40460,40465,40455,40460,16
03/10/2007,15:51:00,40460,40470,40460,40470,27
03/10/2007,15:52:00,40475,40475,40460,40460,14
03/10/2007,15:53:00,40470,40475,40470,40470,14
03/10/2007,15:54:00,40470,40470,40465,40465,23
03/10/2007,15:55:00,40465,40485,40465,40485,137
03/10/2007,15:56:00,40485,40485,40475,40475,13
03/10/2007,15:57:00,40480,40485,40475,40480,16
03/10/2007,15:58:00,40480,40485,40480,40480,10
03/10/2007,15:59:00,40480,40480,40475,40475,6
03/10/2007,16:00:00,40480,40535,40480,40525,126
03/10/2007,16:01:00,40520,40535,40510,40510,105
03/10/2007,16:02:00,40515,40550,40515,40545,80
03/10/2007,16:03:00,40550,40555,40535,40545,38
03/10/2007,16:04:00,40540,40545,40520,40525,85
03/10/2007,16:05:00,40520,40520,40515,40520,10
03/10/2007,16:06:00,40515,40550,40515,40550,82
03/10/2007,16:07:00,40545,40555,40545,40550,34
03/10/2007,16:08:00,40555,40580,40555,40570,113
03/10/2007,16:09:00,40575,40575,40560,40560,27
03/10/2007,16:10:00,40565,40580,40565,40570,62
03/10/2007,16:11:00,40570,40570,40550,40555,58
03/10/2007,16:12:00,40550,40550,40530,40540,26
03/10/2007,16:13:00,40540,40550,40535,40550,12
03/10/2007,16:14:00,40555,40580,40555,40575,83
03/10/2007,16:15:00,40575,40590,40570,40575,42
03/10/2007,16:16:00,40575,40580,40570,40570,23
03/10/2007,16:17:00,40575,40580,40550,40560,85
03/10/2007,16:18:00,40555,40555,40535,40535,31
03/10/2007,16:19:00,40535,40555,40530,40555,31
03/10/2007,16:20:00,40560,40560,40535,40545,40
03/10/2007,16:21:00,40545,40545,40545,40545,4
03/10/2007,16:22:00,40550,40555,40550,40555,8
03/10/2007,16:23:00,40555,40585,40550,40580,48
03/10/2007,16:24:00,40585,40585,40565,40570,67
03/10/2007,16:25:00,40570,40570,40565,40565,3
03/10/2007,16:26:00,40560,40560,40545,40550,20
03/10/2007,16:27:00,40550,40555,40550,40555,9
03/10/2007,16:28:00,40555,40560,40545,40545,16
03/10/2007,16:29:00,40550,40565,40550,40565,24
03/10/2007,16:30:00,40565,40570,40560,40560,37
03/10/2007,16:31:00,40565,40570,40545,40545,40
03/10/2007,16:32:00,40555,40560,40545,40545,9
03/10/2007,16:33:00,40555,40565,40545,40565,24
03/10/2007,16:34:00,40565,40575,40565,40570,38
03/10/2007,16:35:00,40570,40575,40550,40550,55
03/10/2007,16:36:00,40555,40560,40545,40545,16
03/10/2007,16:37:00,40550,40550,40545,40550,8
03/10/2007,16:38:00,40555,40555,40535,40540,27
03/10/2007,16:39:00,40545,40555,40540,40540,22
03/10/2007,16:40:00,40540,40555,40535,40550,29
03/10/2007,16:41:00,40555,40555,40545,40555,14
03/10/2007,16:42:00,40555,40560,40545,40555,26
03/10/2007,16:43:00,40560,40565,40555,40555,9
03/10/2007,16:44:00,40560,40565,40555,40555,20
03/10/2007,16:45:00,40560,40565,40550,40550,12
03/10/2007,16:46:00,40555,40555,40535,40545,25
03/10/2007,16:47:00,40555,40555,40530,40530,17
03/10/2007,16:48:00,40540,40550,40535,40550,11
03/10/2007,16:49:00,40550,40560,40545,40560,26
03/10/2007,16:50:00,40565,40570,40560,40560,13
03/10/2007,16:51:00,40565,40580,40565,40575,43
03/10/2007,16:52:00,40575,40575,40560,40570,26
03/10/2007,16:53:00,40570,40575,40565,40575,18
03/10/2007,16:54:00,40580,40590,40575,40585,42
03/10/2007,16:55:00,40585,40590,40580,40590,17
03/10/2007,16:56:00,40585,40605,40585,40595,84
03/10/2007,16:57:00,40595,40610,40595,40610,64
03/10/2007,16:58:00,40610,40620,40605,40620,36
03/10/2007,16:59:00,40620,40620,40595,40600,38
03/10/2007,17:00:00,40600,40605,40590,40595,31
03/10/2007,17:01:00,40595,40610,40595,40595,33
03/10/2007,17:02:00,40600,40605,40600,40600,13
03/10/2007,17:03:00,40600,40600,40600,40600,10
03/10/2007,17:04:00,40600,40600,40590,40595,11
03/10/2007,17:05:00,40595,40600,40590,40590,8
03/10/2007,17:06:00,40600,40635,40600,40630,80
03/10/2007,17:07:00,40630,40635,40620,40620,76
03/10/2007,17:08:00,40620,40630,40610,40620,21
03/10/2007,17:09:00,40615,40625,40615,40625,13
03/10/2007,17:10:00,40625,40630,40620,40625,27
03/10/2007,17:11:00,40625,40625,40605,40610,16
03/10/2007,17:12:00,40610,40610,40595,40600,14
03/10/2007,17:13:00,40600,40620,40600,40610,20
03/10/2007,17:14:00,40610,40610,40605,40610,5
03/10/2007,17:15:00,40610,40620,40605,40620,29
03/10/2007,17:16:00,40620,40620,40610,40620,10
03/10/2007,17:17:00,40615,40625,40610,40610,20
03/10/2007,17:18:00,40610,40610,40595,40595,16
03/10/2007,17:19:00,40595,40625,40595,40625,49
03/10/2007,17:20:00,40615,40620,40605,40620,23
03/10/2007,17:21:00,40620,40625,40610,40620,40
03/10/2007,17:22:00,40620,40625,40610,40620,17
03/10/2007,17:23:00,40615,40620,40615,40620,8
03/10/2007,17:24:00,40615,40615,40605,40605,36
03/10/2007,17:25:00,40605,40615,40600,40615,21
03/10/2007,17:26:00,40615,40615,40585,40585,44
03/10/2007,17:27:00,40585,40590,40580,40580,35
03/10/2007,17:28:00,40585,40585,40565,40575,70
03/10/2007,17:29:00,40575,40580,40565,40570,77
03/10/2007,17:30:00,40560,40585,40560,40580,58
03/10/2007,17:31:00,40575,40590,40575,40590,13
03/10/2007,17:32:00,40595,40600,40590,40590,41
03/10/2007,17:33:00,40590,40590,40585,40590,7
03/10/2007,17:34:00,40585,40590,40585,40590,5
03/10/2007,17:35:00,40595,40595,40585,40590,25
03/10/2007,17:36:00,40580,40580,40565,40565,13
03/10/2007,17:37:00,40570,40575,40565,40570,46
03/10/2007,17:38:00,40570,40575,40565,40575,12
03/10/2007,17:39:00,40570,40590,40570,40590,24
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/10/2007,17:26:00,40615,40615,40585,40585,44
03/10/2007,17:27:00,40585,40590,40580,40580,35
03/10/2007,17:28:00,40585,40585,40565,40575,70
03/10/2007,17:29:00,40575,40580,40565,40570,77
03/10/2007,17:30:00,40560,40585,40560,40580,58
03/10/2007,17:31:00,40575,40590,40575,40590,13
03/10/2007,17:32:00,40595,40600,40590,40590,41
03/10/2007,17:33:00,40590,40590,40585,40590,7
03/10/2007,17:34:00,40585,40590,40585,40590,5
03/10/2007,17:35:00,40595,40595,40585,40590,25
03/10/2007,17:36:00,40580,40580,40565,40565,13
03/10/2007,17:37:00,40570,40575,40565,40570,46
03/10/2007,17:38:00,40570,40575,40565,40575,12
03/10/2007,17:39:00,40570,40590,40570,40590,24
04/10/2007,09:00:00,40490,40490,40400,40440,162
04/10/2007,09:01:00,40445,40455,40430,40450,69
04/10/2007,09:02:00,40455,40460,40440,40440,47
04/10/2007,09:03:00,40445,40445,40425,40430,50
04/10/2007,09:04:00,40430,40440,40425,40440,37
04/10/2007,09:05:00,40440,40445,40420,40430,67
04/10/2007,09:06:00,40430,40440,40420,40430,34
04/10/2007,09:07:00,40430,40430,40410,40410,87
04/10/2007,09:08:00,40405,40430,40405,40420,30
04/10/2007,09:09:00,40420,40435,40410,40425,24
04/10/2007,09:10:00,40425,40425,40410,40410,22
04/10/2007,09:11:00,40410,40420,40410,40420,11
04/10/2007,09:12:00,40420,40425,40380,40380,123
04/10/2007,09:13:00,40380,40405,40375,40400,49
04/10/2007,09:14:00,40400,40410,40395,40395,37
04/10/2007,09:15:00,40390,40415,40390,40405,41
04/10/2007,09:16:00,40410,40415,40410,40415,8
04/10/2007,09:17:00,40420,40420,40400,40400,46
04/10/2007,09:18:00,40405,40415,40400,40415,29
04/10/2007,09:19:00,40405,40415,40400,40410,46
04/10/2007,09:20:00,40410,40415,40400,40400,28
04/10/2007,09:21:00,40400,40405,40390,40395,25
04/10/2007,09:22:00,40390,40405,40385,40405,42
04/10/2007,09:23:00,40405,40420,40405,40415,20
04/10/2007,09:24:00,40420,40420,40410,40410,5
04/10/2007,09:25:00,40405,40415,40405,40415,6
04/10/2007,09:26:00,40415,40420,40410,40420,12
04/10/2007,09:27:00,40410,40450,40405,40445,71
04/10/2007,09:28:00,40445,40460,40445,40460,13
04/10/2007,09:29:00,40460,40460,40455,40455,26
04/10/2007,09:30:00,40460,40465,40455,40465,24
04/10/2007,09:31:00,40465,40470,40455,40455,30
04/10/2007,09:32:00,40455,40455,40440,40440,14
04/10/2007,09:33:00,40440,40445,40430,40435,32
04/10/2007,09:34:00,40440,40445,40435,40440,8
04/10/2007,09:35:00,40435,40445,40430,40440,12
04/10/2007,09:36:00,40440,40445,40440,40440,13
04/10/2007,09:37:00,40445,40445,40440,40440,5
04/10/2007,09:38:00,40440,40440,40425,40430,54
04/10/2007,09:39:00,40430,40445,40430,40440,31
04/10/2007,09:40:00,40440,40455,40440,40450,11
04/10/2007,09:41:00,40455,40455,40450,40455,7
04/10/2007,09:42:00,40455,40465,40455,40460,21
04/10/2007,09:43:00,40460,40460,40455,40455,11
04/10/2007,09:44:00,40460,40460,40460,40460,1
04/10/2007,09:45:00,40460,40460,40455,40455,3
04/10/2007,09:46:00,40450,40450,40435,40440,22
04/10/2007,09:47:00,40440,40455,40440,40455,17
04/10/2007,09:48:00,40455,40480,40455,40480,43
04/10/2007,09:49:00,40485,40495,40470,40475,37
04/10/2007,09:50:00,40475,40485,40475,40480,18
04/10/2007,09:51:00,40480,40480,40475,40480,6
04/10/2007,09:52:00,40480,40480,40475,40480,6
04/10/2007,09:53:00,40480,40490,40480,40480,26
04/10/2007,09:54:00,40480,40480,40475,40480,6
04/10/2007,09:55:00,40475,40480,40475,40480,10
04/10/2007,09:56:00,40475,40475,40455,40460,31
04/10/2007,09:57:00,40460,40465,40455,40460,13
04/10/2007,09:58:00,40465,40480,40450,40455,23
04/10/2007,09:59:00,40455,40455,40450,40450,11
04/10/2007,10:00:00,40455,40465,40450,40465,33
04/10/2007,10:01:00,40465,40470,40465,40470,5
04/10/2007,10:02:00,40470,40470,40465,40465,10
04/10/2007,10:03:00,40465,40490,40460,40485,23
04/10/2007,10:04:00,40485,40490,40460,40465,45
04/10/2007,10:05:00,40460,40485,40460,40485,19
04/10/2007,10:06:00,40490,40490,40465,40470,36
04/10/2007,10:07:00,40470,40475,40465,40470,7
04/10/2007,10:08:00,40470,40470,40465,40470,7
04/10/2007,10:09:00,40465,40465,40460,40460,5
04/10/2007,10:10:00,40465,40470,40465,40470,4
04/10/2007,10:11:00,40465,40475,40465,40475,8
04/10/2007,10:12:00,40475,40475,40475,40475,3
04/10/2007,10:13:00,40480,40480,40480,40480,3
04/10/2007,10:14:00,40480,40480,40480,40480,1
04/10/2007,10:15:00,40475,40495,40475,40495,28
04/10/2007,10:16:00,40495,40505,40495,40505,51
04/10/2007,10:17:00,40505,40510,40500,40505,19
04/10/2007,10:18:00,40510,40510,40505,40505,42
04/10/2007,10:19:00,40500,40515,40495,40505,30
04/10/2007,10:20:00,40505,40520,40505,40515,41
04/10/2007,10:21:00,40515,40525,40515,40520,23
04/10/2007,10:22:00,40515,40515,40500,40500,31
04/10/2007,10:23:00,40500,40505,40495,40500,9
04/10/2007,10:24:00,40500,40500,40500,40500,4
04/10/2007,10:25:00,40505,40505,40505,40505,2
04/10/2007,10:26:00,40505,40530,40505,40520,37
04/10/2007,10:27:00,40520,40525,40520,40520,17
04/10/2007,10:28:00,40525,40525,40520,40520,5
04/10/2007,10:29:00,40525,40540,40525,40540,35
04/10/2007,10:30:00,40540,40555,40540,40545,79
04/10/2007,10:31:00,40535,40535,40500,40500,63
04/10/2007,10:32:00,40495,40515,40495,40515,30
04/10/2007,10:33:00,40515,40525,40515,40515,20
04/10/2007,10:34:00,40525,40535,40525,40535,17
04/10/2007,10:35:00,40535,40550,40535,40545,40
04/10/2007,10:36:00,40540,40545,40540,40540,9
04/10/2007,10:37:00,40545,40550,40535,40535,27
04/10/2007,10:38:00,40535,40540,40535,40535,14
04/10/2007,10:39:00,40535,40540,40530,40535,33
04/10/2007,10:40:00,40535,40535,40525,40525,24
04/10/2007,10:41:00,40530,40535,40525,40535,9
04/10/2007,10:42:00,40540,40545,40530,40540,20
04/10/2007,10:43:00,40530,40530,40515,40515,27
04/10/2007,10:44:00,40515,40515,40510,40515,20
04/10/2007,10:45:00,40525,40535,40520,40535,19
04/10/2007,10:46:00,40530,40550,40530,40550,31
04/10/2007,10:47:00,40545,40550,40535,40535,30
04/10/2007,10:48:00,40530,40545,40530,40545,5
04/10/2007,10:49:00,40545,40560,40545,40555,51
04/10/2007,10:50:00,40560,40580,40560,40575,51
04/10/2007,10:51:00,40570,40580,40570,40570,25
04/10/2007,10:52:00,40575,40580,40570,40570,19
04/10/2007,10:53:00,40575,40580,40575,40575,16
04/10/2007,10:54:00,40575,40580,40570,40575,6
04/10/2007,10:55:00,40575,40585,40575,40585,28
04/10/2007,10:56:00,40585,40590,40580,40580,18
04/10/2007,10:57:00,40575,40580,40565,40570,53
04/10/2007,10:58:00,40570,40570,40570,40570,22
04/10/2007,10:59:00,40575,40575,40570,40575,5
04/10/2007,11:00:00,40570,40575,40565,40575,19
04/10/2007,11:01:00,40580,40640,40580,40635,152
04/10/2007,11:02:00,40640,40660,40635,40645,126
04/10/2007,11:03:00,40640,40650,40640,40640,68
04/10/2007,11:04:00,40640,40645,40635,40645,31
04/10/2007,11:05:00,40645,40645,40640,40640,17
04/10/2007,11:06:00,40645,40660,40645,40660,61
04/10/2007,11:07:00,40660,40660,40640,40640,36
04/10/2007,11:08:00,40640,40650,40635,40650,22
04/10/2007,11:09:00,40650,40650,40640,40645,30
04/10/2007,11:10:00,40640,40640,40635,40635,23
04/10/2007,11:11:00,40635,40645,40635,40645,38
04/10/2007,11:12:00,40650,40655,40645,40650,31
04/10/2007,11:13:00,40655,40660,40650,40650,25
04/10/2007,11:14:00,40655,40675,40655,40670,80
04/10/2007,11:15:00,40665,40685,40665,40675,95
04/10/2007,11:16:00,40675,40675,40660,40665,34
04/10/2007,11:17:00,40665,40665,40660,40660,19
04/10/2007,11:18:00,40660,40660,40655,40660,14
04/10/2007,11:19:00,40660,40660,40645,40645,57
04/10/2007,11:20:00,40645,40650,40645,40650,14
04/10/2007,11:21:00,40650,40650,40650,40650,3
04/10/2007,11:22:00,40650,40650,40650,40650,3
04/10/2007,11:23:00,40650,40650,40650,40650,7
04/10/2007,11:24:00,40650,40655,40650,40650,13
04/10/2007,11:25:00,40650,40655,40645,40645,21
04/10/2007,11:26:00,40645,40655,40645,40655,15
04/10/2007,11:27:00,40655,40655,40650,40655,10
04/10/2007,11:28:00,40655,40655,40655,40655,10
04/10/2007,11:29:00,40660,40670,40655,40655,36
04/10/2007,11:30:00,40655,40660,40655,40655,4
04/10/2007,11:31:00,40660,40660,40655,40660,10
04/10/2007,11:32:00,40660,40660,40660,40660,6
04/10/2007,11:33:00,40660,40685,40660,40675,85
04/10/2007,11:34:00,40675,40695,40675,40690,52
04/10/2007,11:35:00,40685,40705,40685,40705,95
04/10/2007,11:36:00,40700,40705,40695,40700,12
04/10/2007,11:37:00,40705,40705,40700,40705,23
04/10/2007,11:38:00,40710,40715,40710,40710,23
04/10/2007,11:39:00,40715,40730,40710,40730,80
04/10/2007,11:40:00,40735,40740,40725,40725,40
04/10/2007,11:41:00,40725,40730,40715,40720,51
04/10/2007,11:42:00,40720,40720,40700,40700,25
04/10/2007,11:43:00,40700,40715,40700,40715,48
04/10/2007,11:44:00,40715,40720,40715,40720,13
04/10/2007,11:45:00,40720,40720,40715,40720,4
04/10/2007,11:46:00,40720,40720,40710,40710,8
04/10/2007,11:47:00,40715,40720,40715,40720,10
04/10/2007,11:48:00,40720,40720,40720,40720,1
04/10/2007,11:49:00,40720,40735,40720,40735,19
04/10/2007,11:50:00,40740,40750,40740,40750,25
04/10/2007,11:51:00,40755,40765,40755,40755,28
04/10/2007,11:52:00,40755,40760,40750,40750,20
04/10/2007,11:53:00,40755,40775,40755,40765,31
04/10/2007,11:54:00,40765,40765,40755,40755,29
04/10/2007,11:55:00,40755,40755,40735,40735,44
04/10/2007,11:56:00,40740,40740,40725,40725,25
04/10/2007,11:57:00,40730,40735,40730,40735,9
04/10/2007,11:58:00,40735,40735,40735,40735,9
04/10/2007,11:59:00,40740,40740,40730,40730,17
04/10/2007,12:00:00,40730,40730,40730,40730,5
04/10/2007,12:01:00,40735,40735,40735,40735,5
04/10/2007,12:02:00,40730,40735,40730,40735,5
04/10/2007,12:03:00,40735,40735,40735,40735,2
04/10/2007,12:04:00,40730,40730,40720,40720,16
04/10/2007,12:05:00,40725,40730,40725,40730,7
04/10/2007,12:06:00,40735,40745,40735,40740,15
04/10/2007,12:07:00,40740,40740,40740,40740,18
04/10/2007,12:08:00,40745,40750,40735,40735,19
04/10/2007,12:09:00,40735,40740,40735,40740,3
04/10/2007,12:10:00,40735,40740,40735,40740,8
04/10/2007,12:11:00,40745,40745,40745,40745,3
04/10/2007,12:12:00,40745,40750,40740,40745,14
04/10/2007,12:13:00,40745,40745,40740,40740,5
04/10/2007,12:14:00,40740,40745,40735,40740,14
04/10/2007,12:15:00,40735,40740,40735,40740,31
04/10/2007,12:16:00,40740,40740,40725,40730,26
04/10/2007,12:17:00,40730,40730,40720,40720,19
04/10/2007,12:18:00,40715,40730,40710,40715,48
04/10/2007,12:19:00,40715,40725,40715,40725,9
04/10/2007,12:20:00,40725,40725,40725,40725,3
04/10/2007,12:21:00,40725,40725,40720,40720,4
04/10/2007,12:22:00,40725,40725,40725,40725,6
04/10/2007,12:23:00,40725,40725,40725,40725,1
04/10/2007,12:24:00,40725,40730,40725,40730,16
04/10/2007,12:25:00,40730,40730,40730,40730,7
04/10/2007,12:26:00,40730,40735,40730,40735,7
04/10/2007,12:27:00,40735,40740,40735,40735,6
04/10/2007,12:28:00,40740,40740,40730,40730,11
04/10/2007,12:29:00,40735,40740,40735,40740,4
04/10/2007,12:30:00,40735,40735,40735,40735,1
04/10/2007,12:32:00,40745,40745,40745,40745,5
04/10/2007,12:33:00,40745,40750,40740,40745,10
04/10/2007,12:34:00,40745,40745,40740,40740,15
04/10/2007,12:35:00,40740,40740,40735,40735,5
04/10/2007,12:36:00,40735,40740,40735,40740,5
04/10/2007,12:37:00,40730,40730,40730,40730,4
04/10/2007,12:38:00,40735,40735,40735,40735,1
04/10/2007,12:39:00,40735,40735,40730,40735,13
04/10/2007,12:40:00,40735,40735,40730,40735,12
04/10/2007,12:41:00,40735,40735,40725,40735,11
04/10/2007,12:42:00,40730,40730,40725,40725,6
04/10/2007,12:43:00,40730,40730,40725,40725,14
04/10/2007,12:44:00,40725,40730,40725,40730,4
04/10/2007,12:45:00,40730,40735,40730,40730,6
04/10/2007,12:46:00,40730,40730,40720,40720,11
04/10/2007,12:47:00,40725,40725,40725,40725,1
04/10/2007,12:48:00,40720,40725,40720,40725,3
04/10/2007,12:49:00,40725,40725,40725,40725,3
04/10/2007,12:50:00,40725,40725,40720,40720,6
04/10/2007,12:51:00,40725,40725,40725,40725,3
04/10/2007,12:52:00,40720,40730,40720,40730,6
04/10/2007,12:53:00,40730,40730,40730,40730,1
04/10/2007,12:54:00,40730,40730,40715,40715,5
04/10/2007,12:55:00,40725,40740,40725,40725,7
04/10/2007,12:56:00,40730,40745,40730,40745,25
04/10/2007,12:57:00,40745,40750,40745,40750,6
04/10/2007,12:58:00,40740,40740,40735,40735,4
04/10/2007,12:59:00,40735,40745,40735,40745,15
04/10/2007,13:00:00,40750,40750,40695,40695,86
04/10/2007,13:01:00,40705,40725,40695,40725,28
04/10/2007,13:02:00,40725,40740,40710,40710,33
04/10/2007,13:03:00,40710,40715,40705,40710,10
04/10/2007,13:04:00,40710,40710,40705,40710,6
04/10/2007,13:05:00,40710,40710,40675,40675,79
04/10/2007,13:06:00,40675,40675,40655,40660,37
04/10/2007,13:07:00,40660,40680,40660,40675,17
04/10/2007,13:08:00,40680,40680,40670,40670,5
04/10/2007,13:09:00,40670,40680,40670,40675,8
04/10/2007,13:10:00,40685,40690,40680,40680,16
04/10/2007,13:11:00,40680,40685,40680,40685,4
04/10/2007,13:12:00,40685,40690,40685,40690,5
04/10/2007,13:13:00,40690,40690,40685,40690,8
04/10/2007,13:14:00,40690,40690,40690,40690,2
04/10/2007,13:15:00,40690,40705,40690,40705,33
04/10/2007,13:16:00,40710,40715,40710,40715,6
04/10/2007,13:17:00,40710,40710,40710,40710,10
04/10/2007,13:18:00,40705,40705,40705,40705,1
04/10/2007,13:19:00,40705,40705,40695,40695,16
04/10/2007,13:20:00,40695,40695,40690,40695,6
04/10/2007,13:21:00,40690,40690,40690,40690,4
04/10/2007,13:22:00,40690,40690,40690,40690,12
04/10/2007,13:23:00,40690,40695,40690,40695,7
04/10/2007,13:24:00,40690,40690,40690,40690,4
04/10/2007,13:25:00,40690,40695,40690,40690,5
04/10/2007,13:26:00,40695,40695,40690,40690,2
04/10/2007,13:27:00,40690,40690,40690,40690,4
04/10/2007,13:28:00,40690,40695,40690,40695,4
04/10/2007,13:29:00,40695,40695,40695,40695,4
04/10/2007,13:30:00,40695,40695,40690,40695,10
04/10/2007,13:31:00,40695,40695,40695,40695,3
04/10/2007,13:33:00,40700,40700,40700,40700,2
04/10/2007,13:34:00,40705,40710,40705,40710,5
04/10/2007,13:35:00,40705,40705,40700,40700,8
04/10/2007,13:36:00,40705,40735,40705,40735,29
04/10/2007,13:37:00,40730,40745,40730,40740,15
04/10/2007,13:38:00,40740,40740,40730,40740,8
04/10/2007,13:39:00,40730,40735,40725,40730,6
04/10/2007,13:40:00,40735,40735,40730,40730,2
04/10/2007,13:41:00,40730,40735,40730,40735,2
04/10/2007,13:42:00,40740,40740,40740,40740,2
04/10/2007,13:43:00,40740,40745,40735,40740,19
04/10/2007,13:44:00,40745,40750,40735,40735,21
04/10/2007,13:45:00,40735,40745,40730,40735,17
04/10/2007,13:46:00,40735,40735,40695,40715,50
04/10/2007,13:47:00,40715,40715,40710,40715,4
04/10/2007,13:48:00,40710,40715,40710,40715,22
04/10/2007,13:49:00,40710,40710,40700,40705,70
04/10/2007,13:50:00,40705,40715,40700,40715,14
04/10/2007,13:51:00,40715,40715,40710,40710,3
04/10/2007,13:52:00,40715,40715,40710,40710,11
04/10/2007,13:53:00,40710,40715,40710,40715,10
04/10/2007,13:54:00,40710,40715,40705,40715,4
04/10/2007,13:55:00,40715,40725,40715,40720,41
04/10/2007,13:56:00,40715,40715,40690,40690,38
04/10/2007,13:57:00,40690,40700,40690,40695,18
04/10/2007,13:58:00,40700,40710,40695,40705,10
04/10/2007,13:59:00,40710,40710,40710,40710,4
04/10/2007,14:00:00,40705,40705,40695,40700,34
04/10/2007,14:01:00,40700,40700,40700,40700,2
04/10/2007,14:02:00,40700,40700,40690,40695,12
04/10/2007,14:03:00,40690,40695,40675,40685,76
04/10/2007,14:04:00,40685,40700,40680,40695,24
04/10/2007,14:05:00,40690,40690,40685,40690,15
04/10/2007,14:06:00,40690,40695,40690,40695,5
04/10/2007,14:07:00,40695,40705,40695,40700,6
04/10/2007,14:08:00,40700,40700,40695,40695,5
04/10/2007,14:09:00,40695,40695,40695,40695,2
04/10/2007,14:10:00,40690,40695,40680,40685,11
04/10/2007,14:12:00,40680,40695,40680,40685,12
04/10/2007,14:13:00,40690,40695,40690,40695,3
04/10/2007,14:14:00,40695,40695,40695,40695,3
04/10/2007,14:15:00,40695,40695,40695,40695,1
04/10/2007,14:16:00,40690,40690,40685,40690,7
04/10/2007,14:17:00,40690,40695,40690,40695,6
04/10/2007,14:18:00,40700,40700,40700,40700,8
04/10/2007,14:19:00,40700,40700,40700,40700,4
04/10/2007,14:20:00,40695,40700,40695,40700,5
04/10/2007,14:21:00,40695,40695,40685,40690,18
04/10/2007,14:22:00,40690,40690,40690,40690,1
04/10/2007,14:23:00,40690,40690,40690,40690,1
04/10/2007,14:24:00,40690,40690,40690,40690,1
04/10/2007,14:25:00,40695,40695,40695,40695,1
04/10/2007,14:26:00,40695,40695,40695,40695,1
04/10/2007,14:27:00,40700,40710,40700,40710,4
04/10/2007,14:28:00,40705,40705,40705,40705,4
04/10/2007,14:29:00,40710,40715,40705,40715,7
04/10/2007,14:30:00,40715,40720,40700,40710,42
04/10/2007,14:31:00,40710,40725,40710,40720,23
04/10/2007,14:32:00,40720,40735,40720,40725,21
04/10/2007,14:33:00,40725,40725,40715,40720,31
04/10/2007,14:34:00,40715,40715,40715,40715,1
04/10/2007,14:35:00,40715,40720,40710,40710,9
04/10/2007,14:36:00,40715,40715,40695,40695,40
04/10/2007,14:37:00,40700,40710,40700,40705,12
04/10/2007,14:38:00,40695,40710,40695,40710,12
04/10/2007,14:39:00,40710,40715,40710,40715,13
04/10/2007,14:40:00,40715,40715,40710,40710,6
04/10/2007,14:41:00,40705,40720,40705,40710,21
04/10/2007,14:42:00,40715,40730,40715,40725,26
04/10/2007,14:43:00,40720,40750,40720,40750,54
04/10/2007,14:44:00,40755,40790,40755,40780,137
04/10/2007,14:45:00,40785,40820,40780,40800,152
04/10/2007,14:46:00,40800,40810,40780,40800,93
04/10/2007,14:47:00,40805,40810,40775,40775,62
04/10/2007,14:48:00,40775,40780,40750,40760,77
04/10/2007,14:49:00,40760,40775,40760,40770,26
04/10/2007,14:50:00,40775,40790,40770,40770,14
04/10/2007,14:51:00,40770,40780,40770,40780,8
04/10/2007,14:52:00,40780,40785,40765,40785,36
04/10/2007,14:53:00,40785,40795,40775,40775,51
04/10/2007,14:54:00,40770,40770,40745,40750,85
04/10/2007,14:55:00,40750,40765,40750,40755,30
04/10/2007,14:56:00,40750,40765,40750,40765,10
04/10/2007,14:57:00,40770,40785,40770,40780,51
04/10/2007,14:58:00,40775,40785,40775,40785,9
04/10/2007,14:59:00,40790,40790,40770,40775,19
04/10/2007,15:00:00,40770,40770,40750,40755,37
04/10/2007,15:01:00,40765,40765,40750,40750,10
04/10/2007,15:02:00,40750,40780,40750,40770,44
04/10/2007,15:03:00,40770,40775,40770,40775,6
04/10/2007,15:04:00,40775,40785,40775,40785,13
04/10/2007,15:05:00,40785,40785,40765,40780,49
04/10/2007,15:06:00,40775,40775,40765,40775,18
04/10/2007,15:07:00,40775,40775,40765,40765,19
04/10/2007,15:08:00,40765,40780,40765,40780,39
04/10/2007,15:09:00,40780,40790,40775,40785,35
04/10/2007,15:10:00,40785,40795,40780,40790,21
04/10/2007,15:11:00,40790,40795,40780,40780,24
04/10/2007,15:12:00,40780,40780,40765,40780,45
04/10/2007,15:13:00,40775,40790,40775,40790,11
04/10/2007,15:14:00,40790,40790,40780,40785,23
04/10/2007,15:15:00,40780,40780,40760,40760,34
04/10/2007,15:16:00,40760,40765,40755,40765,29
04/10/2007,15:17:00,40765,40765,40760,40760,4
04/10/2007,15:18:00,40760,40760,40760,40760,3
04/10/2007,15:19:00,40760,40770,40755,40770,10
04/10/2007,15:20:00,40770,40775,40765,40775,10
04/10/2007,15:21:00,40770,40780,40770,40775,9
04/10/2007,15:22:00,40775,40785,40775,40775,24
04/10/2007,15:23:00,40775,40785,40775,40785,9
04/10/2007,15:25:00,40790,40790,40790,40790,26
04/10/2007,15:26:00,40790,40790,40785,40785,8
04/10/2007,15:27:00,40785,40790,40780,40785,12
04/10/2007,15:28:00,40785,40790,40785,40785,3
04/10/2007,15:29:00,40790,40790,40780,40780,12
04/10/2007,15:30:00,40780,40785,40780,40785,4
04/10/2007,15:31:00,40785,40800,40785,40790,75
04/10/2007,15:32:00,40795,40805,40795,40800,20
04/10/2007,15:33:00,40790,40790,40770,40770,25
04/10/2007,15:34:00,40775,40785,40775,40780,12
04/10/2007,15:35:00,40780,40780,40775,40775,11
04/10/2007,15:36:00,40770,40770,40755,40760,33
04/10/2007,15:37:00,40755,40770,40755,40755,18
04/10/2007,15:38:00,40760,40770,40760,40770,16
04/10/2007,15:39:00,40760,40770,40755,40755,52
04/10/2007,15:40:00,40750,40760,40745,40745,44
04/10/2007,15:41:00,40745,40745,40735,40735,26
04/10/2007,15:42:00,40730,40745,40730,40735,48
04/10/2007,15:43:00,40735,40735,40720,40725,27
04/10/2007,15:44:00,40730,40730,40720,40720,13
04/10/2007,15:45:00,40715,40735,40715,40735,52
04/10/2007,15:46:00,40735,40745,40730,40730,29
04/10/2007,15:47:00,40720,40735,40710,40710,31
04/10/2007,15:48:00,40715,40735,40710,40730,41
04/10/2007,15:49:00,40730,40740,40725,40730,45
04/10/2007,15:50:00,40725,40725,40720,40720,3
04/10/2007,15:51:00,40720,40735,40720,40730,19
04/10/2007,15:52:00,40740,40750,40740,40740,59
04/10/2007,15:53:00,40735,40740,40730,40735,9
04/10/2007,15:54:00,40735,40735,40730,40735,9
04/10/2007,15:55:00,40730,40730,40720,40730,12
04/10/2007,15:56:00,40725,40730,40720,40730,16
04/10/2007,15:57:00,40735,40735,40730,40730,6
04/10/2007,15:58:00,40735,40745,40735,40740,18
04/10/2007,15:59:00,40750,40750,40745,40750,32
04/10/2007,16:00:00,40740,40750,40725,40735,37
04/10/2007,16:01:00,40730,40730,40695,40705,107
04/10/2007,16:02:00,40705,40720,40670,40675,77
04/10/2007,16:03:00,40675,40700,40675,40700,42
04/10/2007,16:04:00,40700,40715,40700,40705,86
04/10/2007,16:05:00,40705,40720,40705,40715,35
04/10/2007,16:06:00,40715,40715,40695,40700,16
04/10/2007,16:07:00,40700,40715,40685,40705,38
04/10/2007,16:08:00,40705,40705,40685,40705,24
04/10/2007,16:09:00,40710,40715,40705,40705,31
04/10/2007,16:10:00,40715,40735,40715,40730,42
04/10/2007,16:11:00,40730,40730,40725,40730,12
04/10/2007,16:12:00,40725,40730,40715,40725,24
04/10/2007,16:13:00,40725,40725,40725,40725,5
04/10/2007,16:14:00,40730,40730,40720,40730,10
04/10/2007,16:15:00,40735,40745,40730,40745,24
04/10/2007,16:16:00,40745,40745,40740,40740,9
04/10/2007,16:17:00,40750,40750,40740,40740,24
04/10/2007,16:18:00,40745,40745,40740,40740,9
04/10/2007,16:19:00,40735,40740,40715,40730,29
04/10/2007,16:20:00,40725,40735,40720,40735,8
04/10/2007,16:21:00,40740,40745,40730,40730,5
04/10/2007,16:22:00,40730,40735,40730,40735,5
04/10/2007,16:23:00,40735,40735,40735,40735,4
04/10/2007,16:24:00,40725,40725,40720,40725,6
04/10/2007,16:25:00,40720,40735,40720,40730,27
04/10/2007,16:26:00,40730,40730,40720,40720,15
04/10/2007,16:27:00,40720,40725,40715,40715,20
04/10/2007,16:28:00,40715,40720,40700,40710,60
04/10/2007,16:29:00,40705,40705,40700,40705,5
04/10/2007,16:30:00,40705,40735,40700,40735,24
04/10/2007,16:31:00,40730,40750,40720,40750,81
04/10/2007,16:32:00,40750,40750,40740,40745,21
04/10/2007,16:33:00,40745,40760,40745,40750,66
04/10/2007,16:34:00,40750,40750,40740,40740,18
04/10/2007,16:35:00,40740,40740,40725,40725,26
04/10/2007,16:36:00,40725,40745,40725,40745,33
04/10/2007,16:37:00,40740,40740,40725,40730,24
04/10/2007,16:38:00,40725,40725,40715,40715,23
04/10/2007,16:39:00,40720,40725,40710,40710,14
04/10/2007,16:40:00,40710,40710,40700,40710,29
04/10/2007,16:41:00,40720,40720,40710,40720,49
04/10/2007,16:42:00,40715,40725,40710,40715,30
04/10/2007,16:43:00,40715,40715,40710,40710,4
04/10/2007,16:44:00,40710,40730,40710,40725,12
04/10/2007,16:45:00,40725,40735,40720,40730,20
04/10/2007,16:46:00,40735,40745,40730,40730,32
04/10/2007,16:47:00,40730,40750,40730,40745,25
04/10/2007,16:48:00,40745,40745,40740,40740,12
04/10/2007,16:49:00,40740,40745,40735,40735,39
04/10/2007,16:50:00,40740,40745,40740,40745,13
04/10/2007,16:51:00,40745,40745,40745,40745,3
04/10/2007,16:52:00,40745,40775,40745,40770,59
04/10/2007,16:53:00,40770,40775,40765,40775,43
04/10/2007,16:54:00,40775,40780,40770,40780,30
04/10/2007,16:55:00,40775,40780,40775,40775,26
04/10/2007,16:56:00,40775,40775,40765,40770,22
04/10/2007,16:57:00,40775,40775,40770,40770,5
04/10/2007,16:58:00,40765,40770,40755,40755,20
04/10/2007,16:59:00,40755,40770,40755,40770,7
04/10/2007,17:00:00,40775,40780,40770,40775,74
04/10/2007,17:01:00,40770,40770,40765,40765,17
04/10/2007,17:02:00,40770,40775,40760,40775,14
04/10/2007,17:03:00,40775,40775,40765,40770,8
04/10/2007,17:04:00,40760,40760,40755,40760,16
04/10/2007,17:05:00,40755,40765,40750,40765,17
04/10/2007,17:06:00,40760,40760,40750,40750,10
04/10/2007,17:07:00,40755,40775,40755,40765,31
04/10/2007,17:08:00,40770,40770,40770,40770,5
04/10/2007,17:09:00,40765,40765,40760,40760,12
04/10/2007,17:10:00,40755,40755,40745,40750,30
04/10/2007,17:11:00,40750,40750,40730,40735,26
04/10/2007,17:12:00,40735,40735,40725,40730,14
04/10/2007,17:13:00,40730,40730,40725,40730,17
04/10/2007,17:14:00,40735,40745,40730,40745,28
04/10/2007,17:15:00,40745,40755,40740,40755,24
04/10/2007,17:16:00,40755,40755,40750,40750,14
04/10/2007,17:17:00,40750,40755,40750,40755,24
04/10/2007,17:18:00,40755,40765,40750,40750,26
04/10/2007,17:19:00,40755,40755,40755,40755,4
04/10/2007,17:20:00,40755,40760,40750,40755,19
04/10/2007,17:21:00,40750,40750,40740,40745,16
04/10/2007,17:22:00,40745,40745,40740,40745,5
04/10/2007,17:23:00,40740,40745,40730,40735,40
04/10/2007,17:24:00,40735,40740,40725,40735,42
04/10/2007,17:25:00,40725,40735,40710,40725,52
04/10/2007,17:26:00,40720,40725,40715,40725,68
04/10/2007,17:27:00,40720,40730,40720,40730,22
04/10/2007,17:28:00,40720,40740,40720,40735,58
04/10/2007,17:29:00,40735,40735,40710,40710,119
04/10/2007,17:30:00,40730,40730,40705,40715,52
04/10/2007,17:31:00,40720,40730,40720,40725,24
04/10/2007,17:32:00,40725,40730,40720,40730,23
04/10/2007,17:33:00,40725,40730,40725,40725,14
04/10/2007,17:34:00,40725,40730,40725,40730,7
04/10/2007,17:35:00,40725,40730,40720,40730,20
04/10/2007,17:36:00,40730,40735,40720,40725,31
04/10/2007,17:37:00,40720,40730,40720,40725,27
04/10/2007,17:38:00,40725,40725,40715,40715,30
04/10/2007,17:39:00,40715,40720,40700,40720,34
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/10/2007,17:11:00,40750,40750,40730,40735,26
04/10/2007,17:12:00,40735,40735,40725,40730,14
04/10/2007,17:13:00,40730,40730,40725,40730,17
04/10/2007,17:14:00,40735,40745,40730,40745,28
04/10/2007,17:15:00,40745,40755,40740,40755,24
04/10/2007,17:16:00,40755,40755,40750,40750,14
04/10/2007,17:17:00,40750,40755,40750,40755,24
04/10/2007,17:18:00,40755,40765,40750,40750,26
04/10/2007,17:19:00,40755,40755,40755,40755,4
04/10/2007,17:20:00,40755,40760,40750,40755,19
04/10/2007,17:21:00,40750,40750,40740,40745,16
04/10/2007,17:22:00,40745,40745,40740,40745,5
04/10/2007,17:23:00,40740,40745,40730,40735,40
04/10/2007,17:24:00,40735,40740,40725,40735,42
04/10/2007,17:25:00,40725,40735,40710,40725,52
04/10/2007,17:26:00,40720,40725,40715,40725,68
04/10/2007,17:27:00,40720,40730,40720,40730,22
04/10/2007,17:28:00,40720,40740,40720,40735,58
04/10/2007,17:29:00,40735,40735,40710,40710,119
04/10/2007,17:30:00,40730,40730,40705,40715,52
04/10/2007,17:31:00,40720,40730,40720,40725,24
04/10/2007,17:32:00,40725,40730,40720,40730,23
04/10/2007,17:33:00,40725,40730,40725,40725,14
04/10/2007,17:34:00,40725,40730,40725,40730,7
04/10/2007,17:35:00,40725,40730,40720,40730,20
04/10/2007,17:36:00,40730,40735,40720,40725,31
04/10/2007,17:37:00,40720,40730,40720,40725,27
04/10/2007,17:38:00,40725,40725,40715,40715,30
04/10/2007,17:39:00,40715,40720,40700,40720,34
05/10/2007,09:00:00,40760,40815,40740,40785,65
05/10/2007,09:01:00,40790,40795,40760,40760,39
05/10/2007,09:02:00,40765,40775,40765,40775,26
05/10/2007,09:03:00,40775,40775,40770,40770,13
05/10/2007,09:04:00,40765,40770,40760,40765,13
05/10/2007,09:05:00,40765,40795,40765,40795,37
05/10/2007,09:06:00,40795,40800,40790,40795,56
05/10/2007,09:07:00,40800,40800,40785,40795,33
05/10/2007,09:08:00,40790,40800,40785,40795,43
05/10/2007,09:09:00,40785,40800,40780,40795,22
05/10/2007,09:10:00,40795,40805,40795,40800,49
05/10/2007,09:11:00,40800,40810,40795,40810,47
05/10/2007,09:12:00,40815,40820,40810,40820,32
05/10/2007,09:13:00,40820,40830,40820,40825,60
05/10/2007,09:14:00,40825,40835,40825,40830,39
05/10/2007,09:15:00,40835,40845,40835,40845,75
05/10/2007,09:16:00,40845,40855,40840,40850,39
05/10/2007,09:17:00,40845,40845,40825,40825,39
05/10/2007,09:18:00,40825,40840,40825,40830,19
05/10/2007,09:19:00,40835,40840,40830,40835,22
05/10/2007,09:20:00,40835,40840,40810,40810,29
05/10/2007,09:21:00,40810,40820,40810,40820,29
05/10/2007,09:22:00,40815,40815,40800,40800,40
05/10/2007,09:23:00,40795,40800,40790,40800,23
05/10/2007,09:24:00,40800,40805,40785,40795,19
05/10/2007,09:25:00,40795,40795,40795,40795,4
05/10/2007,09:26:00,40785,40790,40780,40780,14
05/10/2007,09:27:00,40785,40785,40775,40775,21
05/10/2007,09:28:00,40775,40775,40755,40760,60
05/10/2007,09:29:00,40765,40770,40760,40770,22
05/10/2007,09:30:00,40770,40775,40765,40775,31
05/10/2007,09:31:00,40770,40775,40770,40770,19
05/10/2007,09:32:00,40765,40770,40760,40760,33
05/10/2007,09:33:00,40760,40760,40750,40755,34
05/10/2007,09:34:00,40755,40775,40755,40775,61
05/10/2007,09:35:00,40775,40785,40765,40765,66
05/10/2007,09:36:00,40765,40765,40765,40765,13
05/10/2007,09:37:00,40765,40765,40755,40755,42
05/10/2007,09:38:00,40755,40755,40740,40745,51
05/10/2007,09:39:00,40745,40745,40735,40735,13
05/10/2007,09:40:00,40735,40745,40735,40745,39
05/10/2007,09:41:00,40745,40760,40745,40760,30
05/10/2007,09:42:00,40760,40765,40750,40760,38
05/10/2007,09:43:00,40760,40775,40760,40775,29
05/10/2007,09:44:00,40780,40780,40780,40780,11
05/10/2007,09:45:00,40775,40775,40770,40775,24
05/10/2007,09:46:00,40770,40770,40760,40760,16
05/10/2007,09:47:00,40760,40780,40760,40780,25
05/10/2007,09:48:00,40775,40775,40765,40765,10
05/10/2007,09:49:00,40760,40760,40760,40760,6
05/10/2007,09:50:00,40760,40760,40760,40760,4
05/10/2007,09:51:00,40755,40755,40750,40750,19
05/10/2007,09:52:00,40745,40765,40745,40755,47
05/10/2007,09:53:00,40755,40765,40755,40765,43
05/10/2007,09:54:00,40770,40770,40755,40755,16
05/10/2007,09:55:00,40755,40755,40755,40755,1
05/10/2007,09:56:00,40765,40780,40765,40780,14
05/10/2007,09:57:00,40775,40775,40770,40770,9
05/10/2007,09:58:00,40775,40775,40775,40775,9
05/10/2007,09:59:00,40775,40775,40760,40760,30
05/10/2007,10:00:00,40755,40760,40745,40750,36
05/10/2007,10:01:00,40755,40755,40755,40755,13
05/10/2007,10:02:00,40755,40755,40745,40755,19
05/10/2007,10:03:00,40755,40755,40755,40755,10
05/10/2007,10:04:00,40750,40755,40750,40755,6
05/10/2007,10:05:00,40750,40755,40750,40755,3
05/10/2007,10:06:00,40750,40750,40750,40750,5
05/10/2007,10:07:00,40755,40755,40750,40750,10
05/10/2007,10:08:00,40750,40750,40750,40750,14
05/10/2007,10:09:00,40750,40760,40750,40760,27
05/10/2007,10:10:00,40760,40760,40755,40760,19
05/10/2007,10:11:00,40755,40760,40755,40760,12
05/10/2007,10:12:00,40760,40765,40760,40760,10
05/10/2007,10:13:00,40760,40765,40760,40760,14
05/10/2007,10:14:00,40760,40765,40760,40765,6
05/10/2007,10:15:00,40760,40760,40760,40760,6
05/10/2007,10:16:00,40760,40760,40760,40760,1
05/10/2007,10:17:00,40765,40765,40760,40760,6
05/10/2007,10:18:00,40765,40765,40765,40765,5
05/10/2007,10:19:00,40760,40760,40760,40760,2
05/10/2007,10:20:00,40765,40765,40765,40765,2
05/10/2007,10:21:00,40770,40770,40770,40770,5
05/10/2007,10:22:00,40775,40775,40770,40770,4
05/10/2007,10:23:00,40770,40770,40770,40770,4
05/10/2007,10:24:00,40770,40770,40770,40770,5
05/10/2007,10:25:00,40770,40770,40770,40770,1
05/10/2007,10:26:00,40775,40780,40775,40775,14
05/10/2007,10:27:00,40775,40775,40775,40775,5
05/10/2007,10:28:00,40780,40785,40780,40785,15
05/10/2007,10:29:00,40785,40785,40785,40785,7
05/10/2007,10:30:00,40785,40785,40785,40785,4
05/10/2007,10:31:00,40785,40790,40785,40790,11
05/10/2007,10:32:00,40785,40785,40785,40785,2
05/10/2007,10:33:00,40785,40785,40785,40785,1
05/10/2007,10:34:00,40785,40785,40775,40775,15
05/10/2007,10:35:00,40780,40780,40775,40775,4
05/10/2007,10:36:00,40780,40780,40775,40780,6
05/10/2007,10:37:00,40780,40780,40770,40770,11
05/10/2007,10:38:00,40770,40775,40770,40775,2
05/10/2007,10:39:00,40765,40765,40750,40750,24
05/10/2007,10:40:00,40750,40750,40750,40750,16
05/10/2007,10:41:00,40750,40755,40750,40750,4
05/10/2007,10:42:00,40750,40760,40750,40760,6
05/10/2007,10:43:00,40755,40755,40755,40755,4
05/10/2007,10:44:00,40755,40765,40755,40765,4
05/10/2007,10:45:00,40755,40755,40745,40745,6
05/10/2007,10:46:00,40750,40750,40750,40750,5
05/10/2007,10:47:00,40750,40755,40750,40755,4
05/10/2007,10:48:00,40760,40765,40760,40765,11
05/10/2007,10:49:00,40760,40765,40755,40765,5
05/10/2007,10:50:00,40760,40760,40760,40760,1
05/10/2007,10:51:00,40760,40765,40760,40765,2
05/10/2007,10:52:00,40770,40770,40770,40770,5
05/10/2007,10:53:00,40770,40770,40770,40770,1
05/10/2007,10:56:00,40760,40760,40750,40750,10
05/10/2007,10:57:00,40755,40755,40750,40755,3
05/10/2007,10:58:00,40750,40750,40750,40750,1
05/10/2007,11:00:00,40745,40745,40745,40745,4
05/10/2007,11:01:00,40745,40745,40735,40735,33
05/10/2007,11:02:00,40730,40730,40700,40710,100
05/10/2007,11:03:00,40710,40715,40710,40715,6
05/10/2007,11:04:00,40715,40715,40710,40715,8
05/10/2007,11:05:00,40720,40730,40720,40725,15
05/10/2007,11:06:00,40730,40740,40725,40730,32
05/10/2007,11:07:00,40730,40745,40730,40735,33
05/10/2007,11:08:00,40735,40735,40725,40725,26
05/10/2007,11:09:00,40725,40725,40720,40720,4
05/10/2007,11:10:00,40715,40715,40715,40715,10
05/10/2007,11:11:00,40715,40715,40710,40710,7
05/10/2007,11:12:00,40710,40715,40710,40710,11
05/10/2007,11:13:00,40715,40720,40715,40720,8
05/10/2007,11:14:00,40715,40715,40715,40715,1
05/10/2007,11:16:00,40715,40720,40710,40715,31
05/10/2007,11:17:00,40715,40715,40715,40715,3
05/10/2007,11:18:00,40710,40715,40705,40715,14
05/10/2007,11:19:00,40710,40710,40705,40705,17
05/10/2007,11:20:00,40700,40700,40700,40700,8
05/10/2007,11:21:00,40705,40705,40705,40705,5
05/10/2007,11:22:00,40710,40715,40705,40715,17
05/10/2007,11:23:00,40715,40715,40715,40715,1
05/10/2007,11:24:00,40710,40710,40690,40695,45
05/10/2007,11:25:00,40695,40695,40690,40695,8
05/10/2007,11:26:00,40695,40695,40685,40685,10
05/10/2007,11:27:00,40690,40690,40690,40690,5
05/10/2007,11:28:00,40695,40700,40690,40700,9
05/10/2007,11:29:00,40700,40700,40695,40700,3
05/10/2007,11:30:00,40700,40715,40700,40715,8
05/10/2007,11:31:00,40705,40710,40695,40695,28
05/10/2007,11:32:00,40690,40700,40690,40700,14
05/10/2007,11:33:00,40695,40695,40695,40695,7
05/10/2007,11:34:00,40695,40705,40695,40705,23
05/10/2007,11:35:00,40705,40710,40705,40710,20
05/10/2007,11:36:00,40705,40710,40705,40710,8
05/10/2007,11:37:00,40710,40715,40710,40715,2
05/10/2007,11:38:00,40710,40710,40705,40705,4
05/10/2007,11:39:00,40700,40700,40695,40695,28
05/10/2007,11:40:00,40700,40700,40700,40700,2
05/10/2007,11:41:00,40700,40705,40700,40705,2
05/10/2007,11:42:00,40705,40705,40705,40705,2
05/10/2007,11:43:00,40705,40705,40705,40705,1
05/10/2007,11:44:00,40700,40705,40695,40705,7
05/10/2007,11:45:00,40710,40710,40705,40705,15
05/10/2007,11:46:00,40710,40710,40700,40705,14
05/10/2007,11:47:00,40705,40720,40705,40720,13
05/10/2007,11:48:00,40720,40725,40720,40720,11
05/10/2007,11:49:00,40720,40720,40710,40710,9
05/10/2007,11:51:00,40715,40715,40705,40705,16
05/10/2007,11:52:00,40705,40710,40705,40710,10
05/10/2007,11:53:00,40710,40710,40705,40705,6
05/10/2007,11:54:00,40705,40715,40705,40715,12
05/10/2007,11:55:00,40710,40710,40710,40710,3
05/10/2007,11:56:00,40715,40715,40715,40715,6
05/10/2007,11:57:00,40720,40720,40710,40710,3
05/10/2007,11:58:00,40705,40705,40700,40700,15
05/10/2007,12:00:00,40700,40705,40700,40705,7
05/10/2007,12:01:00,40710,40710,40710,40710,5
05/10/2007,12:02:00,40715,40720,40715,40720,2
05/10/2007,12:03:00,40720,40725,40720,40720,8
05/10/2007,12:04:00,40725,40735,40725,40725,19
05/10/2007,12:05:00,40730,40745,40730,40740,28
05/10/2007,12:06:00,40735,40735,40730,40730,11
05/10/2007,12:07:00,40730,40730,40730,40730,4
05/10/2007,12:08:00,40735,40735,40715,40715,15
05/10/2007,12:09:00,40715,40720,40715,40720,3
05/10/2007,12:10:00,40720,40720,40715,40715,2
05/10/2007,12:11:00,40715,40715,40710,40715,5
05/10/2007,12:12:00,40715,40725,40715,40725,4
05/10/2007,12:13:00,40720,40720,40720,40720,5
05/10/2007,12:15:00,40720,40720,40715,40715,4
05/10/2007,12:16:00,40715,40715,40715,40715,3
05/10/2007,12:17:00,40725,40730,40725,40730,8
05/10/2007,12:18:00,40735,40735,40735,40735,4
05/10/2007,12:19:00,40730,40730,40730,40730,1
05/10/2007,12:20:00,40735,40740,40730,40735,21
05/10/2007,12:21:00,40730,40730,40730,40730,1
05/10/2007,12:22:00,40730,40735,40730,40735,3
05/10/2007,12:23:00,40730,40730,40725,40730,21
05/10/2007,12:24:00,40735,40735,40735,40735,63
05/10/2007,12:25:00,40735,40735,40735,40735,6
05/10/2007,12:26:00,40740,40740,40740,40740,11
05/10/2007,12:27:00,40740,40740,40735,40735,9
05/10/2007,12:28:00,40735,40735,40735,40735,2
05/10/2007,12:29:00,40735,40735,40730,40730,19
05/10/2007,12:30:00,40725,40725,40725,40725,1
05/10/2007,12:31:00,40725,40735,40725,40735,10
05/10/2007,12:32:00,40735,40740,40730,40730,16
05/10/2007,12:33:00,40735,40735,40735,40735,3
05/10/2007,12:34:00,40740,40740,40735,40735,8
05/10/2007,12:35:00,40735,40745,40735,40740,20
05/10/2007,12:36:00,40740,40740,40735,40735,7
05/10/2007,12:38:00,40735,40750,40735,40745,16
05/10/2007,12:39:00,40745,40745,40745,40745,4
05/10/2007,12:40:00,40745,40745,40745,40745,1
05/10/2007,12:41:00,40745,40750,40745,40750,9
05/10/2007,12:42:00,40750,40755,40750,40755,72
05/10/2007,12:43:00,40750,40750,40750,40750,2
05/10/2007,12:44:00,40740,40740,40740,40740,1
05/10/2007,12:46:00,40735,40735,40735,40735,5
05/10/2007,12:47:00,40735,40735,40735,40735,1
05/10/2007,12:48:00,40735,40740,40735,40740,10
05/10/2007,12:49:00,40745,40745,40745,40745,11
05/10/2007,12:50:00,40745,40745,40745,40745,1
05/10/2007,12:51:00,40745,40745,40745,40745,1
05/10/2007,12:53:00,40740,40745,40740,40745,4
05/10/2007,12:54:00,40740,40740,40740,40740,4
05/10/2007,12:55:00,40740,40740,40740,40740,2
05/10/2007,12:56:00,40745,40745,40745,40745,2
05/10/2007,12:57:00,40745,40745,40740,40740,3
05/10/2007,12:59:00,40740,40750,40740,40750,19
05/10/2007,13:00:00,40755,40755,40755,40755,11
05/10/2007,13:01:00,40755,40755,40755,40755,7
05/10/2007,13:02:00,40760,40760,40760,40760,6
05/10/2007,13:03:00,40760,40760,40760,40760,4
05/10/2007,13:04:00,40760,40770,40760,40765,25
05/10/2007,13:05:00,40765,40765,40760,40760,23
05/10/2007,13:06:00,40760,40760,40750,40755,28
05/10/2007,13:07:00,40750,40755,40740,40750,13
05/10/2007,13:08:00,40750,40750,40750,40750,1
05/10/2007,13:09:00,40755,40760,40755,40760,24
05/10/2007,13:10:00,40760,40760,40760,40760,2
05/10/2007,13:11:00,40755,40755,40755,40755,5
05/10/2007,13:12:00,40750,40750,40745,40745,2
05/10/2007,13:13:00,40745,40745,40725,40735,11
05/10/2007,13:14:00,40735,40735,40735,40735,1
05/10/2007,13:15:00,40730,40740,40730,40740,3
05/10/2007,13:16:00,40740,40740,40735,40735,8
05/10/2007,13:17:00,40735,40735,40735,40735,1
05/10/2007,13:18:00,40740,40745,40735,40735,8
05/10/2007,13:19:00,40735,40735,40730,40730,10
05/10/2007,13:20:00,40730,40730,40730,40730,1
05/10/2007,13:21:00,40730,40730,40730,40730,7
05/10/2007,13:23:00,40735,40745,40730,40745,23
05/10/2007,13:24:00,40740,40755,40740,40755,24
05/10/2007,13:25:00,40755,40760,40755,40755,24
05/10/2007,13:26:00,40755,40760,40755,40760,4
05/10/2007,13:28:00,40760,40770,40760,40760,12
05/10/2007,13:29:00,40760,40760,40760,40760,9
05/10/2007,13:30:00,40760,40760,40760,40760,3
05/10/2007,13:31:00,40760,40770,40760,40770,8
05/10/2007,13:32:00,40770,40770,40770,40770,6
05/10/2007,13:33:00,40775,40785,40775,40785,26
05/10/2007,13:34:00,40780,40785,40775,40785,17
05/10/2007,13:35:00,40780,40785,40775,40785,14
05/10/2007,13:36:00,40785,40790,40785,40790,11
05/10/2007,13:37:00,40790,40790,40785,40785,13
05/10/2007,13:38:00,40780,40785,40775,40785,6
05/10/2007,13:39:00,40780,40780,40780,40780,23
05/10/2007,13:40:00,40780,40780,40780,40780,6
05/10/2007,13:41:00,40785,40785,40785,40785,2
05/10/2007,13:42:00,40785,40785,40780,40780,2
05/10/2007,13:44:00,40780,40785,40780,40785,4
05/10/2007,13:45:00,40780,40780,40780,40780,1
05/10/2007,13:46:00,40780,40780,40780,40780,1
05/10/2007,13:48:00,40780,40780,40775,40775,7
05/10/2007,13:49:00,40770,40775,40770,40775,10
05/10/2007,13:50:00,40775,40785,40770,40775,22
05/10/2007,13:51:00,40780,40780,40775,40775,2
05/10/2007,13:52:00,40775,40780,40770,40780,7
05/10/2007,13:53:00,40785,40785,40780,40780,2
05/10/2007,13:54:00,40780,40790,40780,40790,5
05/10/2007,13:55:00,40785,40785,40785,40785,4
05/10/2007,13:56:00,40780,40780,40780,40780,2
05/10/2007,13:57:00,40790,40795,40790,40790,11
05/10/2007,13:58:00,40800,40815,40800,40810,28
05/10/2007,13:59:00,40810,40810,40805,40805,15
05/10/2007,14:00:00,40805,40805,40790,40790,69
05/10/2007,14:01:00,40795,40795,40785,40785,16
05/10/2007,14:02:00,40795,40795,40795,40795,2
05/10/2007,14:03:00,40800,40805,40800,40805,8
05/10/2007,14:04:00,40805,40805,40805,40805,1
05/10/2007,14:05:00,40810,40815,40810,40815,6
05/10/2007,14:06:00,40810,40815,40810,40815,3
05/10/2007,14:07:00,40820,40825,40815,40815,22
05/10/2007,14:08:00,40815,40815,40815,40815,7
05/10/2007,14:09:00,40815,40840,40815,40825,67
05/10/2007,14:10:00,40825,40825,40815,40815,9
05/10/2007,14:11:00,40815,40815,40815,40815,10
05/10/2007,14:12:00,40820,40820,40820,40820,2
05/10/2007,14:13:00,40815,40820,40815,40820,6
05/10/2007,14:14:00,40820,40820,40810,40810,13
05/10/2007,14:15:00,40815,40820,40815,40820,9
05/10/2007,14:16:00,40820,40820,40810,40810,16
05/10/2007,14:17:00,40810,40820,40810,40815,16
05/10/2007,14:18:00,40820,40820,40820,40820,5
05/10/2007,14:19:00,40815,40815,40815,40815,2
05/10/2007,14:20:00,40820,40820,40820,40820,2
05/10/2007,14:21:00,40820,40820,40815,40815,5
05/10/2007,14:22:00,40815,40815,40805,40805,11
05/10/2007,14:24:00,40810,40810,40805,40805,9
05/10/2007,14:25:00,40805,40805,40805,40805,6
05/10/2007,14:26:00,40810,40820,40810,40810,20
05/10/2007,14:27:00,40815,40815,40805,40805,13
05/10/2007,14:28:00,40810,40820,40810,40820,22
05/10/2007,14:29:00,40820,40840,40810,40840,72
05/10/2007,14:30:00,40840,40940,40840,40885,386
05/10/2007,14:31:00,40895,40910,40870,40890,110
05/10/2007,14:32:00,40900,40955,40890,40940,154
05/10/2007,14:33:00,40940,40960,40925,40950,183
05/10/2007,14:34:00,40950,40970,40950,40965,107
05/10/2007,14:35:00,40960,40975,40945,40970,106
05/10/2007,14:36:00,40980,41000,40970,40990,147
05/10/2007,14:37:00,40990,41005,40980,40995,128
05/10/2007,14:38:00,40990,41005,40970,40980,118
05/10/2007,14:39:00,40980,40980,40965,40965,48
05/10/2007,14:40:00,40965,40970,40940,40940,101
05/10/2007,14:41:00,40945,40960,40945,40950,43
05/10/2007,14:42:00,40945,40950,40915,40920,84
05/10/2007,14:43:00,40925,40945,40910,40920,87
05/10/2007,14:44:00,40930,40930,40915,40925,34
05/10/2007,14:45:00,40925,40960,40925,40945,75
05/10/2007,14:46:00,40940,40945,40925,40935,63
05/10/2007,14:47:00,40935,40940,40930,40930,19
05/10/2007,14:48:00,40930,40940,40920,40940,43
05/10/2007,14:49:00,40945,40945,40915,40920,81
05/10/2007,14:50:00,40915,40930,40915,40925,27
05/10/2007,14:51:00,40935,40945,40930,40930,45
05/10/2007,14:52:00,40930,40935,40930,40935,16
05/10/2007,14:53:00,40940,40945,40935,40935,20
05/10/2007,14:54:00,40935,40940,40935,40940,6
05/10/2007,14:55:00,40935,40945,40925,40940,30
05/10/2007,14:56:00,40940,40940,40925,40925,15
05/10/2007,14:57:00,40925,40940,40915,40940,45
05/10/2007,14:58:00,40940,40945,40935,40940,32
05/10/2007,14:59:00,40945,40960,40935,40955,90
05/10/2007,15:00:00,40955,40970,40955,40960,50
05/10/2007,15:01:00,40955,40965,40950,40950,45
05/10/2007,15:02:00,40950,40955,40930,40940,30
05/10/2007,15:03:00,40940,40940,40930,40935,9
05/10/2007,15:04:00,40940,40940,40940,40940,5
05/10/2007,15:05:00,40940,40945,40930,40945,30
05/10/2007,15:06:00,40950,40955,40870,40880,168
05/10/2007,15:07:00,40870,40910,40865,40900,152
05/10/2007,15:08:00,40900,40900,40860,40870,81
05/10/2007,15:09:00,40870,40905,40870,40905,57
05/10/2007,15:10:00,40900,40900,40875,40880,53
05/10/2007,15:11:00,40885,40890,40875,40880,27
05/10/2007,15:12:00,40880,40890,40870,40870,35
05/10/2007,15:13:00,40875,40885,40870,40885,27
05/10/2007,15:14:00,40890,40910,40885,40910,46
05/10/2007,15:15:00,40905,40915,40900,40910,30
05/10/2007,15:16:00,40905,40915,40900,40900,14
05/10/2007,15:17:00,40900,40905,40895,40895,14
05/10/2007,15:18:00,40900,40900,40895,40895,4
05/10/2007,15:19:00,40900,40910,40890,40910,23
05/10/2007,15:20:00,40910,40920,40910,40915,14
05/10/2007,15:21:00,40910,40920,40910,40920,6
05/10/2007,15:22:00,40920,40925,40920,40920,16
05/10/2007,15:23:00,40920,40925,40920,40925,9
05/10/2007,15:24:00,40925,40945,40925,40945,38
05/10/2007,15:25:00,40950,40960,40940,40950,35
05/10/2007,15:26:00,40950,40955,40935,40945,20
05/10/2007,15:27:00,40940,40945,40935,40945,7
05/10/2007,15:28:00,40945,40950,40940,40950,9
05/10/2007,15:29:00,40945,40945,40935,40940,20
05/10/2007,15:30:00,40945,40945,40935,40945,9
05/10/2007,15:31:00,40945,40950,40945,40950,9
05/10/2007,15:32:00,40950,40960,40940,40960,39
05/10/2007,15:33:00,40960,40965,40950,40965,28
05/10/2007,15:34:00,40950,40965,40950,40960,22
05/10/2007,15:35:00,40955,40970,40945,40945,33
05/10/2007,15:36:00,40945,40945,40935,40940,28
05/10/2007,15:37:00,40940,40955,40940,40950,14
05/10/2007,15:38:00,40945,40945,40920,40935,42
05/10/2007,15:39:00,40925,40945,40920,40945,19
05/10/2007,15:40:00,40940,40945,40925,40925,22
05/10/2007,15:41:00,40925,40940,40925,40930,22
05/10/2007,15:42:00,40925,40930,40910,40915,50
05/10/2007,15:43:00,40920,40935,40895,40905,54
05/10/2007,15:44:00,40910,40915,40890,40900,30
05/10/2007,15:45:00,40900,40905,40895,40905,16
05/10/2007,15:46:00,40905,40905,40880,40880,45
05/10/2007,15:47:00,40880,40895,40870,40890,31
05/10/2007,15:48:00,40885,40890,40880,40885,33
05/10/2007,15:49:00,40880,40910,40880,40895,68
05/10/2007,15:50:00,40890,40905,40890,40900,19
05/10/2007,15:51:00,40895,40900,40895,40900,19
05/10/2007,15:52:00,40900,40910,40900,40905,37
05/10/2007,15:53:00,40905,40910,40905,40905,25
05/10/2007,15:54:00,40905,40915,40900,40915,17
05/10/2007,15:55:00,40910,40910,40905,40905,10
05/10/2007,15:56:00,40915,40915,40905,40905,16
05/10/2007,15:57:00,40905,40905,40900,40900,28
05/10/2007,15:58:00,40895,40895,40885,40895,11
05/10/2007,15:59:00,40895,40910,40895,40905,15
05/10/2007,16:00:00,40905,40905,40890,40900,16
05/10/2007,16:01:00,40895,40895,40880,40890,28
05/10/2007,16:02:00,40895,40895,40880,40890,14
05/10/2007,16:03:00,40895,40900,40895,40900,18
05/10/2007,16:04:00,40895,40910,40895,40910,17
05/10/2007,16:05:00,40910,40910,40900,40900,9
05/10/2007,16:06:00,40910,40925,40910,40920,27
05/10/2007,16:07:00,40915,40920,40900,40905,27
05/10/2007,16:08:00,40910,40930,40910,40930,26
05/10/2007,16:09:00,40930,40960,40930,40955,67
05/10/2007,16:10:00,40960,40965,40950,40950,38
05/10/2007,16:11:00,40955,40955,40940,40945,29
05/10/2007,16:12:00,40940,40950,40940,40945,22
05/10/2007,16:13:00,40940,40940,40930,40935,17
05/10/2007,16:14:00,40935,40950,40935,40945,28
05/10/2007,16:15:00,40945,40945,40940,40940,14
05/10/2007,16:16:00,40945,40945,40940,40940,11
05/10/2007,16:17:00,40940,40940,40930,40930,14
05/10/2007,16:18:00,40935,40935,40920,40920,14
05/10/2007,16:19:00,40925,40925,40915,40920,20
05/10/2007,16:20:00,40920,40920,40905,40915,17
05/10/2007,16:21:00,40920,40920,40915,40920,12
05/10/2007,16:22:00,40930,40930,40920,40920,11
05/10/2007,16:23:00,40915,40915,40910,40910,17
05/10/2007,16:24:00,40905,40910,40900,40910,20
05/10/2007,16:25:00,40910,40910,40895,40895,22
05/10/2007,16:26:00,40890,40900,40890,40895,16
05/10/2007,16:27:00,40900,40900,40895,40900,20
05/10/2007,16:28:00,40900,40900,40880,40885,28
05/10/2007,16:29:00,40885,40885,40880,40885,18
05/10/2007,16:30:00,40885,40890,40885,40885,23
05/10/2007,16:31:00,40890,40890,40860,40860,46
05/10/2007,16:32:00,40860,40880,40855,40870,64
05/10/2007,16:33:00,40870,40885,40865,40885,33
05/10/2007,16:34:00,40885,40885,40880,40885,15
05/10/2007,16:35:00,40880,40880,40870,40880,24
05/10/2007,16:36:00,40890,40890,40880,40880,8
05/10/2007,16:37:00,40885,40900,40885,40895,24
05/10/2007,16:38:00,40890,40895,40885,40895,7
05/10/2007,16:39:00,40895,40895,40890,40890,7
05/10/2007,16:40:00,40885,40885,40880,40885,6
05/10/2007,16:41:00,40885,40890,40875,40885,20
05/10/2007,16:42:00,40885,40885,40885,40885,5
05/10/2007,16:43:00,40885,40895,40880,40895,17
05/10/2007,16:44:00,40895,40895,40895,40895,5
05/10/2007,16:45:00,40895,40920,40895,40920,28
05/10/2007,16:46:00,40915,40930,40910,40925,54
05/10/2007,16:47:00,40930,40930,40910,40910,31
05/10/2007,16:48:00,40910,40915,40905,40910,24
05/10/2007,16:49:00,40920,40930,40920,40920,23
05/10/2007,16:50:00,40920,40925,40900,40905,60
05/10/2007,16:51:00,40900,40915,40900,40910,14
05/10/2007,16:52:00,40910,40915,40905,40910,16
05/10/2007,16:53:00,40910,40910,40905,40905,7
05/10/2007,16:54:00,40905,40905,40900,40905,3
05/10/2007,16:55:00,40905,40905,40895,40895,15
05/10/2007,16:56:00,40890,40890,40885,40885,19
05/10/2007,16:57:00,40885,40900,40880,40900,30
05/10/2007,16:58:00,40895,40895,40890,40890,5
05/10/2007,16:59:00,40890,40910,40890,40910,31
05/10/2007,17:00:00,40910,40920,40910,40920,61
05/10/2007,17:01:00,40920,40935,40920,40930,64
05/10/2007,17:02:00,40935,40945,40930,40935,38
05/10/2007,17:03:00,40930,40930,40925,40925,23
05/10/2007,17:04:00,40930,40935,40925,40925,17
05/10/2007,17:05:00,40925,40930,40925,40930,11
05/10/2007,17:06:00,40935,40935,40925,40930,18
05/10/2007,17:07:00,40925,40925,40910,40910,34
05/10/2007,17:08:00,40905,40915,40900,40905,61
05/10/2007,17:09:00,40905,40910,40900,40910,38
05/10/2007,17:10:00,40910,40910,40900,40900,18
05/10/2007,17:11:00,40905,40910,40905,40910,7
05/10/2007,17:12:00,40915,40915,40905,40910,13
05/10/2007,17:13:00,40910,40915,40910,40915,8
05/10/2007,17:14:00,40920,40920,40905,40905,29
05/10/2007,17:15:00,40910,40920,40905,40910,18
05/10/2007,17:16:00,40915,40915,40915,40915,6
05/10/2007,17:17:00,40920,40920,40910,40915,12
05/10/2007,17:18:00,40920,40930,40915,40930,34
05/10/2007,17:19:00,40930,40935,40925,40930,9
05/10/2007,17:20:00,40930,40935,40925,40925,36
05/10/2007,17:21:00,40925,40935,40925,40935,45
05/10/2007,17:22:00,40935,40935,40925,40925,22
05/10/2007,17:23:00,40925,40930,40920,40925,38
05/10/2007,17:24:00,40920,40920,40910,40910,49
05/10/2007,17:25:00,40910,40940,40905,40935,113
05/10/2007,17:26:00,40940,40945,40935,40935,63
05/10/2007,17:27:00,40935,40935,40935,40935,16
05/10/2007,17:28:00,40935,40935,40920,40920,41
05/10/2007,17:29:00,40920,40935,40915,40935,40
05/10/2007,17:30:00,40940,40945,40935,40935,19
05/10/2007,17:31:00,40935,40945,40930,40945,24
05/10/2007,17:32:00,40945,40945,40930,40935,14
05/10/2007,17:33:00,40935,40940,40935,40935,14
05/10/2007,17:34:00,40940,40955,40940,40955,65
05/10/2007,17:35:00,40955,40960,40950,40960,55
05/10/2007,17:36:00,40960,40970,40955,40970,27
05/10/2007,17:37:00,40970,40980,40965,40975,32
05/10/2007,17:38:00,40985,40995,40975,40990,56
05/10/2007,17:39:00,40995,41000,40985,40985,79
08/10/2007,08:59:00,41050,41050,41050,41050,2
08/10/2007,09:00:00,41040,41055,40975,41000,117
08/10/2007,09:01:00,41005,41010,40960,40970,90
08/10/2007,09:02:00,40970,40970,40945,40950,50
08/10/2007,09:03:00,40950,40955,40930,40930,42
08/10/2007,09:04:00,40935,40955,40930,40955,41
08/10/2007,09:05:00,40960,40965,40945,40960,30
08/10/2007,09:06:00,40955,40975,40955,40975,32
08/10/2007,09:07:00,40980,40995,40965,40975,43
08/10/2007,09:08:00,40980,41000,40980,41000,20
08/10/2007,09:09:00,40995,41000,40985,40990,38
08/10/2007,09:10:00,40995,40995,40985,40995,30
08/10/2007,09:11:00,40990,40995,40990,40995,8
08/10/2007,09:12:00,40995,41000,40990,40995,29
08/10/2007,09:13:00,40995,41005,40990,41005,42
08/10/2007,09:14:00,41005,41005,41000,41000,13
08/10/2007,09:15:00,41000,41000,40995,41000,8
08/10/2007,09:16:00,40995,40995,40990,40995,8
08/10/2007,09:17:00,40995,40995,40990,40990,7
08/10/2007,09:18:00,40985,40990,40980,40985,26
08/10/2007,09:19:00,40980,40990,40980,40985,13
08/10/2007,09:20:00,40985,40990,40980,40990,14
08/10/2007,09:21:00,40990,40990,40965,40965,40
08/10/2007,09:22:00,40965,40965,40950,40950,25
08/10/2007,09:23:00,40950,40965,40945,40960,24
08/10/2007,09:24:00,40960,40970,40955,40970,20
08/10/2007,09:25:00,40970,40970,40960,40960,5
08/10/2007,09:26:00,40965,40970,40955,40955,10
08/10/2007,09:27:00,40950,40955,40945,40955,16
08/10/2007,09:28:00,40950,40970,40950,40970,17
08/10/2007,09:29:00,40970,40980,40970,40975,33
08/10/2007,09:30:00,40975,40975,40970,40975,6
08/10/2007,09:31:00,40975,40980,40975,40980,12
08/10/2007,09:32:00,40985,41005,40985,41000,23
08/10/2007,09:33:00,40995,40995,40985,40985,13
08/10/2007,09:34:00,40985,40985,40975,40975,20
08/10/2007,09:35:00,40975,40995,40975,40995,25
08/10/2007,09:36:00,41000,41005,40995,41000,22
08/10/2007,09:37:00,41000,41000,40995,40995,13
08/10/2007,09:38:00,40995,41000,40990,40990,14
08/10/2007,09:39:00,40985,40985,40975,40985,22
08/10/2007,09:40:00,40980,40985,40975,40975,10
08/10/2007,09:41:00,40970,40975,40970,40970,7
08/10/2007,09:42:00,40970,40975,40970,40975,8
08/10/2007,09:43:00,40970,40970,40960,40965,14
08/10/2007,09:44:00,40965,40965,40935,40945,53
08/10/2007,09:45:00,40945,40950,40935,40940,22
08/10/2007,09:46:00,40930,40930,40920,40925,40
08/10/2007,09:47:00,40925,40930,40920,40930,11
08/10/2007,09:48:00,40925,40935,40925,40925,15
08/10/2007,09:49:00,40925,40930,40920,40925,22
08/10/2007,09:50:00,40920,40925,40915,40915,15
08/10/2007,09:51:00,40915,40920,40910,40915,47
08/10/2007,09:52:00,40915,40915,40905,40910,34
08/10/2007,09:53:00,40910,40915,40905,40910,25
08/10/2007,09:54:00,40905,40905,40885,40890,55
08/10/2007,09:55:00,40890,40890,40880,40885,18
08/10/2007,09:56:00,40890,40890,40880,40880,32
08/10/2007,09:57:00,40880,40890,40865,40890,49
08/10/2007,09:58:00,40895,40900,40895,40900,26
08/10/2007,09:59:00,40895,40905,40895,40895,20
08/10/2007,10:00:00,40900,40905,40890,40890,19
08/10/2007,10:01:00,40885,40895,40885,40890,13
08/10/2007,10:02:00,40890,40895,40890,40895,7
08/10/2007,10:03:00,40890,40890,40880,40880,12
08/10/2007,10:04:00,40880,40880,40875,40875,14
08/10/2007,10:05:00,40875,40885,40875,40885,21
08/10/2007,10:06:00,40885,40890,40885,40890,6
08/10/2007,10:07:00,40885,40890,40885,40890,8
08/10/2007,10:08:00,40890,40890,40880,40880,16
08/10/2007,10:09:00,40885,40885,40885,40885,2
08/10/2007,10:10:00,40880,40885,40880,40885,8
08/10/2007,10:11:00,40885,40895,40885,40895,7
08/10/2007,10:12:00,40895,40895,40890,40895,9
08/10/2007,10:13:00,40890,40890,40885,40885,10
08/10/2007,10:14:00,40890,40890,40890,40890,1
08/10/2007,10:15:00,40890,40890,40885,40885,4
08/10/2007,10:16:00,40895,40895,40885,40885,3
08/10/2007,10:17:00,40890,40895,40890,40895,10
08/10/2007,10:19:00,40890,40890,40890,40890,1
08/10/2007,10:20:00,40890,40890,40885,40890,15
08/10/2007,10:21:00,40890,40890,40885,40885,9
08/10/2007,10:22:00,40885,40890,40885,40890,10
08/10/2007,10:23:00,40890,40905,40885,40905,29
08/10/2007,10:24:00,40905,40905,40900,40905,16
08/10/2007,10:25:00,40900,40900,40900,40900,4
08/10/2007,10:26:00,40900,40900,40900,40900,2
08/10/2007,10:27:00,40895,40900,40890,40890,18
08/10/2007,10:28:00,40885,40885,40885,40885,5
08/10/2007,10:29:00,40870,40870,40845,40850,64
08/10/2007,10:30:00,40850,40865,40845,40865,28
08/10/2007,10:31:00,40865,40865,40855,40855,16
08/10/2007,10:32:00,40865,40870,40855,40855,24
08/10/2007,10:33:00,40855,40865,40855,40865,14
08/10/2007,10:34:00,40870,40870,40865,40870,17
08/10/2007,10:35:00,40865,40865,40865,40865,5
08/10/2007,10:36:00,40865,40870,40860,40860,11
08/10/2007,10:37:00,40860,40880,40855,40880,36
08/10/2007,10:38:00,40870,40890,40870,40885,29
08/10/2007,10:39:00,40890,40890,40875,40880,17
08/10/2007,10:40:00,40875,40880,40870,40875,18
08/10/2007,10:41:00,40870,40870,40865,40870,10
08/10/2007,10:42:00,40865,40865,40865,40865,3
08/10/2007,10:43:00,40870,40870,40860,40865,4
08/10/2007,10:44:00,40870,40870,40870,40870,3
08/10/2007,10:45:00,40870,40875,40870,40870,8
08/10/2007,10:46:00,40875,40885,40875,40885,6
08/10/2007,10:47:00,40880,40880,40870,40875,16
08/10/2007,10:48:00,40875,40875,40875,40875,9
08/10/2007,10:49:00,40875,40875,40875,40875,6
08/10/2007,10:50:00,40870,40870,40870,40870,10
08/10/2007,10:51:00,40870,40875,40870,40875,3
08/10/2007,10:52:00,40875,40875,40870,40875,6
08/10/2007,10:53:00,40875,40875,40875,40875,3
08/10/2007,10:54:00,40875,40875,40870,40875,8
08/10/2007,10:55:00,40875,40875,40875,40875,3
08/10/2007,10:56:00,40880,40880,40880,40880,1
08/10/2007,10:57:00,40875,40875,40870,40870,6
08/10/2007,10:58:00,40875,40875,40865,40865,5
08/10/2007,10:59:00,40865,40865,40865,40865,1
08/10/2007,11:00:00,40870,40875,40870,40875,4
08/10/2007,11:01:00,40875,40885,40875,40880,16
08/10/2007,11:02:00,40880,40880,40880,40880,29
08/10/2007,11:03:00,40880,40880,40875,40880,16
08/10/2007,11:04:00,40880,40880,40875,40875,11
08/10/2007,11:05:00,40870,40870,40870,40870,1
08/10/2007,11:06:00,40875,40890,40875,40890,25
08/10/2007,11:07:00,40890,40895,40880,40885,37
08/10/2007,11:08:00,40880,40890,40880,40890,4
08/10/2007,11:09:00,40885,40885,40875,40880,13
08/10/2007,11:10:00,40880,40880,40875,40875,9
08/10/2007,11:11:00,40870,40875,40870,40870,30
08/10/2007,11:12:00,40870,40885,40870,40880,16
08/10/2007,11:13:00,40880,40880,40875,40875,7
08/10/2007,11:14:00,40870,40870,40860,40860,20
08/10/2007,11:15:00,40865,40870,40865,40870,13
08/10/2007,11:17:00,40865,40890,40865,40890,31
08/10/2007,11:18:00,40890,40895,40890,40890,22
08/10/2007,11:19:00,40895,40895,40895,40895,4
08/10/2007,11:20:00,40900,40905,40900,40900,17
08/10/2007,11:21:00,40910,40915,40910,40910,37
08/10/2007,11:22:00,40910,40915,40895,40900,31
08/10/2007,11:23:00,40900,40905,40895,40900,8
08/10/2007,11:24:00,40900,40905,40900,40905,3
08/10/2007,11:25:00,40895,40900,40895,40900,3
08/10/2007,11:26:00,40900,40900,40900,40900,6
08/10/2007,11:27:00,40900,40900,40900,40900,3
08/10/2007,11:28:00,40905,40905,40900,40900,10
08/10/2007,11:29:00,40900,40905,40900,40905,7
08/10/2007,11:30:00,40905,40910,40905,40910,5
08/10/2007,11:31:00,40910,40920,40910,40915,19
08/10/2007,11:32:00,40915,40915,40910,40910,7
08/10/2007,11:33:00,40910,40910,40910,40910,2
08/10/2007,11:34:00,40910,40915,40910,40915,6
08/10/2007,11:35:00,40915,40930,40915,40930,30
08/10/2007,11:36:00,40930,40935,40930,40935,15
08/10/2007,11:37:00,40935,40935,40930,40930,2
08/10/2007,11:38:00,40935,40950,40935,40950,27
08/10/2007,11:39:00,40950,40950,40940,40945,14
08/10/2007,11:40:00,40945,40945,40935,40935,13
08/10/2007,11:41:00,40935,40945,40930,40945,16
08/10/2007,11:42:00,40940,40945,40935,40940,28
08/10/2007,11:43:00,40935,40940,40935,40935,5
08/10/2007,11:44:00,40935,40935,40935,40935,3
08/10/2007,11:46:00,40935,40935,40925,40930,14
08/10/2007,11:47:00,40930,40930,40915,40920,27
08/10/2007,11:48:00,40920,40925,40915,40920,15
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/10/2007,17.14.00,40920,40920,40905,40905,29
05/10/2007,17.15.00,40910,40920,40905,40910,18
05/10/2007,17.16.00,40915,40915,40915,40915,6
05/10/2007,17.17.00,40920,40920,40910,40915,12
05/10/2007,17.18.00,40920,40930,40915,40930,34
05/10/2007,17.19.00,40930,40935,40925,40930,9
05/10/2007,17.20.00,40930,40935,40925,40925,36
05/10/2007,17.21.00,40925,40935,40925,40935,45
05/10/2007,17.22.00,40935,40935,40925,40925,22
05/10/2007,17.23.00,40925,40930,40920,40925,38
05/10/2007,17.24.00,40920,40920,40910,40910,49
05/10/2007,17.25.00,40910,40940,40905,40935,113
05/10/2007,17.26.00,40940,40945,40935,40935,63
05/10/2007,17.27.00,40935,40935,40935,40935,16
05/10/2007,17.28.00,40935,40935,40920,40920,41
05/10/2007,17.29.00,40920,40935,40915,40935,40
05/10/2007,17.30.00,40940,40945,40935,40935,19
05/10/2007,17.31.00,40935,40945,40930,40945,24
05/10/2007,17.32.00,40945,40945,40930,40935,14
05/10/2007,17.33.00,40935,40940,40935,40935,14
05/10/2007,17.34.00,40940,40955,40940,40955,65
05/10/2007,17.35.00,40955,40960,40950,40960,55
05/10/2007,17.36.00,40960,40970,40955,40970,27
05/10/2007,17.37.00,40970,40980,40965,40975,32
05/10/2007,17.38.00,40985,40995,40975,40990,56
05/10/2007,17.39.00,40995,41000,40985,40985,79
08/10/2007,08.59.00,41050,41050,41050,41050,2
08/10/2007,09.00.00,41040,41055,40975,41000,117
08/10/2007,09.01.00,41005,41010,40960,40970,90
08/10/2007,09.02.00,40970,40970,40945,40950,50
08/10/2007,09.03.00,40950,40955,40930,40930,42
08/10/2007,09.04.00,40935,40955,40930,40955,41
08/10/2007,09.05.00,40960,40965,40945,40960,30
08/10/2007,09.06.00,40955,40975,40955,40975,32
08/10/2007,09.07.00,40980,40995,40965,40975,43
08/10/2007,09.08.00,40980,41000,40980,41000,20
08/10/2007,09.09.00,40995,41000,40985,40990,38
08/10/2007,09.10.00,40995,40995,40985,40995,30
08/10/2007,09.11.00,40990,40995,40990,40995,8
08/10/2007,09.12.00,40995,41000,40990,40995,29
08/10/2007,09.13.00,40995,41005,40990,41005,42
08/10/2007,09.14.00,41005,41005,41000,41000,13
08/10/2007,09.15.00,41000,41000,40995,41000,8
08/10/2007,09.16.00,40995,40995,40990,40995,8
08/10/2007,09.17.00,40995,40995,40990,40990,7
08/10/2007,09.18.00,40985,40990,40980,40985,26
08/10/2007,09.19.00,40980,40990,40980,40985,13
08/10/2007,09.20.00,40985,40990,40980,40990,14
08/10/2007,09.21.00,40990,40990,40965,40965,40
08/10/2007,09.22.00,40965,40965,40950,40950,25
08/10/2007,09.23.00,40950,40965,40945,40960,24
08/10/2007,09.24.00,40960,40970,40955,40970,20
08/10/2007,09.25.00,40970,40970,40960,40960,5
08/10/2007,09.26.00,40965,40970,40955,40955,10
08/10/2007,09.27.00,40950,40955,40945,40955,16
08/10/2007,09.28.00,40950,40970,40950,40970,17
08/10/2007,09.29.00,40970,40980,40970,40975,33
08/10/2007,09.30.00,40975,40975,40970,40975,6
08/10/2007,09.31.00,40975,40980,40975,40980,12
08/10/2007,09.32.00,40985,41005,40985,41000,23
08/10/2007,09.33.00,40995,40995,40985,40985,13
08/10/2007,09.34.00,40985,40985,40975,40975,20
08/10/2007,09.35.00,40975,40995,40975,40995,25
08/10/2007,09.36.00,41000,41005,40995,41000,22
08/10/2007,09.37.00,41000,41000,40995,40995,13
08/10/2007,09.38.00,40995,41000,40990,40990,14
08/10/2007,09.39.00,40985,40985,40975,40985,22
08/10/2007,09.40.00,40980,40985,40975,40975,10
08/10/2007,09.41.00,40970,40975,40970,40970,7
08/10/2007,09.42.00,40970,40975,40970,40975,8
08/10/2007,09.43.00,40970,40970,40960,40965,14
08/10/2007,09.44.00,40965,40965,40935,40945,53
08/10/2007,09.45.00,40945,40950,40935,40940,22
08/10/2007,09.46.00,40930,40930,40920,40925,40
08/10/2007,09.47.00,40925,40930,40920,40930,11
08/10/2007,09.48.00,40925,40935,40925,40925,15
08/10/2007,09.49.00,40925,40930,40920,40925,22
08/10/2007,09.50.00,40920,40925,40915,40915,15
08/10/2007,09.51.00,40915,40920,40910,40915,47
08/10/2007,09.52.00,40915,40915,40905,40910,34
08/10/2007,09.53.00,40910,40915,40905,40910,25
08/10/2007,09.54.00,40905,40905,40885,40890,55
08/10/2007,09.55.00,40890,40890,40880,40885,18
08/10/2007,09.56.00,40890,40890,40880,40880,32
08/10/2007,09.57.00,40880,40890,40865,40890,49
08/10/2007,09.58.00,40895,40900,40895,40900,26
08/10/2007,09.59.00,40895,40905,40895,40895,20
08/10/2007,10.00.00,40900,40905,40890,40890,19
08/10/2007,10.01.00,40885,40895,40885,40890,13
08/10/2007,10.02.00,40890,40895,40890,40895,7
08/10/2007,10.03.00,40890,40890,40880,40880,12
08/10/2007,10.04.00,40880,40880,40875,40875,14
08/10/2007,10.05.00,40875,40885,40875,40885,21
08/10/2007,10.06.00,40885,40890,40885,40890,6
08/10/2007,10.07.00,40885,40890,40885,40890,8
08/10/2007,10.08.00,40890,40890,40880,40880,16
08/10/2007,10.09.00,40885,40885,40885,40885,2
08/10/2007,10.10.00,40880,40885,40880,40885,8
08/10/2007,10.11.00,40885,40895,40885,40895,7
08/10/2007,10.12.00,40895,40895,40890,40895,9
08/10/2007,10.13.00,40890,40890,40885,40885,10
08/10/2007,10.14.00,40890,40890,40890,40890,1
08/10/2007,10.15.00,40890,40890,40885,40885,4
08/10/2007,10.16.00,40895,40895,40885,40885,3
08/10/2007,10.17.00,40890,40895,40890,40895,10
08/10/2007,10.19.00,40890,40890,40890,40890,1
08/10/2007,10.20.00,40890,40890,40885,40890,15
08/10/2007,10.21.00,40890,40890,40885,40885,9
08/10/2007,10.22.00,40885,40890,40885,40890,10
08/10/2007,10.23.00,40890,40905,40885,40905,29
08/10/2007,10.24.00,40905,40905,40900,40905,16
08/10/2007,10.25.00,40900,40900,40900,40900,4
08/10/2007,10.26.00,40900,40900,40900,40900,2
08/10/2007,10.27.00,40895,40900,40890,40890,18
08/10/2007,10.28.00,40885,40885,40885,40885,5
08/10/2007,10.29.00,40870,40870,40845,40850,64
08/10/2007,10.30.00,40850,40865,40845,40865,28
08/10/2007,10.31.00,40865,40865,40855,40855,16
08/10/2007,10.32.00,40865,40870,40855,40855,24
08/10/2007,10.33.00,40855,40865,40855,40865,14
08/10/2007,10.34.00,40870,40870,40865,40870,17
08/10/2007,10.35.00,40865,40865,40865,40865,5
08/10/2007,10.36.00,40865,40870,40860,40860,11
08/10/2007,10.37.00,40860,40880,40855,40880,36
08/10/2007,10.38.00,40870,40890,40870,40885,29
08/10/2007,10.39.00,40890,40890,40875,40880,17
08/10/2007,10.40.00,40875,40880,40870,40875,18
08/10/2007,10.41.00,40870,40870,40865,40870,10
08/10/2007,10.42.00,40865,40865,40865,40865,3
08/10/2007,10.43.00,40870,40870,40860,40865,4
08/10/2007,10.44.00,40870,40870,40870,40870,3
08/10/2007,10.45.00,40870,40875,40870,40870,8
08/10/2007,10.46.00,40875,40885,40875,40885,6
08/10/2007,10.47.00,40880,40880,40870,40875,16
08/10/2007,10.48.00,40875,40875,40875,40875,9
08/10/2007,10.49.00,40875,40875,40875,40875,6
08/10/2007,10.50.00,40870,40870,40870,40870,10
08/10/2007,10.51.00,40870,40875,40870,40875,3
08/10/2007,10.52.00,40875,40875,40870,40875,6
08/10/2007,10.53.00,40875,40875,40875,40875,3
08/10/2007,10.54.00,40875,40875,40870,40875,8
08/10/2007,10.55.00,40875,40875,40875,40875,3
08/10/2007,10.56.00,40880,40880,40880,40880,1
08/10/2007,10.57.00,40875,40875,40870,40870,6
08/10/2007,10.58.00,40875,40875,40865,40865,5
08/10/2007,10.59.00,40865,40865,40865,40865,1
08/10/2007,11.00.00,40870,40875,40870,40875,4
08/10/2007,11.01.00,40875,40885,40875,40880,16
08/10/2007,11.02.00,40880,40880,40880,40880,29
08/10/2007,11.03.00,40880,40880,40875,40880,16
08/10/2007,11.04.00,40880,40880,40875,40875,11
08/10/2007,11.05.00,40870,40870,40870,40870,1
08/10/2007,11.06.00,40875,40890,40875,40890,25
08/10/2007,11.07.00,40890,40895,40880,40885,37
08/10/2007,11.08.00,40880,40890,40880,40890,4
08/10/2007,11.09.00,40885,40885,40875,40880,13
08/10/2007,11.10.00,40880,40880,40875,40875,9
08/10/2007,11.11.00,40870,40875,40870,40870,30
08/10/2007,11.12.00,40870,40885,40870,40880,16
08/10/2007,11.13.00,40880,40880,40875,40875,7
08/10/2007,11.14.00,40870,40870,40860,40860,20
08/10/2007,11.15.00,40865,40870,40865,40870,13
08/10/2007,11.17.00,40865,40890,40865,40890,31
08/10/2007,11.18.00,40890,40895,40890,40890,22
08/10/2007,11.19.00,40895,40895,40895,40895,4
08/10/2007,11.20.00,40900,40905,40900,40900,17
08/10/2007,11.21.00,40910,40915,40910,40910,37
08/10/2007,11.22.00,40910,40915,40895,40900,31
08/10/2007,11.23.00,40900,40905,40895,40900,8
08/10/2007,11.24.00,40900,40905,40900,40905,3
08/10/2007,11.25.00,40895,40900,40895,40900,3
08/10/2007,11.26.00,40900,40900,40900,40900,6
08/10/2007,11.27.00,40900,40900,40900,40900,3
08/10/2007,11.28.00,40905,40905,40900,40900,10
08/10/2007,11.29.00,40900,40905,40900,40905,7
08/10/2007,11.30.00,40905,40910,40905,40910,5
08/10/2007,11.31.00,40910,40920,40910,40915,19
08/10/2007,11.32.00,40915,40915,40910,40910,7
08/10/2007,11.33.00,40910,40910,40910,40910,2
08/10/2007,11.34.00,40910,40915,40910,40915,6
08/10/2007,11.35.00,40915,40930,40915,40930,30
08/10/2007,11.36.00,40930,40935,40930,40935,15
08/10/2007,11.37.00,40935,40935,40930,40930,2
08/10/2007,11.38.00,40935,40950,40935,40950,27
08/10/2007,11.39.00,40950,40950,40940,40945,14
08/10/2007,11.40.00,40945,40945,40935,40935,13
08/10/2007,11.41.00,40935,40945,40930,40945,16
08/10/2007,11.42.00,40940,40945,40935,40940,28
08/10/2007,11.43.00,40935,40940,40935,40935,5
08/10/2007,11.44.00,40935,40935,40935,40935,3
08/10/2007,11.46.00,40935,40935,40925,40930,14
08/10/2007,11.47.00,40930,40930,40915,40920,27
08/10/2007,11.48.00,40920,40925,40915,40920,15
08/10/2007,11.49.00,40920,40920,40920,40920,1
08/10/2007,11.50.00,40920,40930,40920,40930,22
08/10/2007,11.51.00,40925,40925,40925,40925,4
08/10/2007,11.52.00,40925,40930,40925,40930,4
08/10/2007,11.53.00,40930,40935,40930,40935,8
08/10/2007,11.54.00,40930,40930,40930,40930,5
08/10/2007,11.55.00,40935,40940,40935,40940,9
08/10/2007,11.56.00,40940,40940,40935,40935,3
08/10/2007,11.57.00,40935,40940,40935,40940,8
08/10/2007,11.58.00,40935,40940,40935,40940,12
08/10/2007,11.59.00,40940,40940,40940,40940,5
08/10/2007,12.00.00,40945,40945,40945,40945,10
08/10/2007,12.01.00,40940,40940,40935,40940,11
08/10/2007,12.02.00,40935,40940,40935,40935,9
08/10/2007,12.03.00,40940,40945,40940,40945,2
08/10/2007,12.04.00,40940,40940,40940,40940,2
08/10/2007,12.05.00,40940,40940,40940,40940,2
08/10/2007,12.06.00,40945,40945,40945,40945,1
08/10/2007,12.07.00,40940,40940,40940,40940,1
08/10/2007,12.08.00,40940,40940,40930,40935,6
08/10/2007,12.10.00,40935,40935,40935,40935,4
08/10/2007,12.11.00,40940,40945,40940,40945,7
08/10/2007,12.12.00,40940,40940,40935,40935,8
08/10/2007,12.14.00,40940,40950,40940,40950,16
08/10/2007,12.15.00,40950,40955,40950,40950,26
08/10/2007,12.16.00,40950,40950,40945,40945,9
08/10/2007,12.17.00,40945,40945,40930,40930,11
08/10/2007,12.18.00,40930,40940,40930,40940,3
08/10/2007,12.19.00,40935,40940,40930,40930,3
08/10/2007,12.20.00,40930,40930,40915,40915,21
08/10/2007,12.21.00,40910,40915,40905,40910,29
08/10/2007,12.22.00,40915,40920,40915,40920,10
08/10/2007,12.23.00,40920,40920,40915,40915,2
08/10/2007,12.24.00,40920,40920,40915,40915,4
08/10/2007,12.25.00,40915,40925,40915,40925,8
08/10/2007,12.26.00,40920,40925,40915,40925,5
08/10/2007,12.27.00,40925,40925,40920,40925,9
08/10/2007,12.28.00,40920,40925,40920,40925,3
08/10/2007,12.29.00,40920,40930,40920,40925,6
08/10/2007,12.30.00,40930,40930,40925,40925,5
08/10/2007,12.31.00,40925,40930,40920,40925,12
08/10/2007,12.33.00,40925,40925,40925,40925,1
08/10/2007,12.34.00,40925,40930,40925,40930,10
08/10/2007,12.35.00,40930,40930,40930,40930,5
08/10/2007,12.36.00,40935,40940,40930,40940,11
08/10/2007,12.37.00,40935,40940,40935,40935,8
08/10/2007,12.38.00,40930,40935,40930,40935,3
08/10/2007,12.39.00,40935,40935,40930,40935,9
08/10/2007,12.40.00,40940,40940,40930,40930,9
08/10/2007,12.41.00,40935,40935,40935,40935,2
08/10/2007,12.42.00,40940,40940,40935,40935,13
08/10/2007,12.43.00,40940,40940,40930,40930,5
08/10/2007,12.44.00,40935,40935,40935,40935,1
08/10/2007,12.46.00,40935,40935,40935,40935,4
08/10/2007,12.48.00,40930,40930,40930,40930,3
08/10/2007,12.49.00,40935,40935,40930,40935,4
08/10/2007,12.50.00,40935,40935,40935,40935,3
08/10/2007,12.51.00,40925,40930,40920,40920,21
08/10/2007,12.52.00,40925,40925,40920,40925,7
08/10/2007,12.53.00,40925,40925,40925,40925,1
08/10/2007,12.54.00,40925,40925,40915,40915,9
08/10/2007,12.55.00,40915,40915,40905,40910,11
08/10/2007,12.56.00,40910,40915,40910,40915,4
08/10/2007,12.57.00,40910,40910,40900,40905,21
08/10/2007,12.58.00,40900,40900,40890,40900,18
08/10/2007,12.59.00,40900,40900,40895,40900,23
08/10/2007,13.00.00,40895,40895,40880,40880,36
08/10/2007,13.01.00,40875,40885,40875,40885,12
08/10/2007,13.02.00,40885,40895,40885,40895,10
08/10/2007,13.03.00,40890,40890,40885,40885,14
08/10/2007,13.04.00,40885,40890,40885,40885,16
08/10/2007,13.05.00,40890,40890,40880,40880,10
08/10/2007,13.06.00,40875,40880,40875,40875,5
08/10/2007,13.07.00,40880,40885,40880,40885,4
08/10/2007,13.08.00,40880,40890,40880,40890,6
08/10/2007,13.09.00,40885,40885,40885,40885,1
08/10/2007,13.10.00,40880,40880,40865,40870,29
08/10/2007,13.11.00,40870,40875,40855,40860,29
08/10/2007,13.12.00,40855,40860,40845,40855,42
08/10/2007,13.13.00,40860,40870,40845,40845,31
08/10/2007,13.14.00,40850,40860,40845,40860,19
08/10/2007,13.15.00,40860,40865,40855,40855,10
08/10/2007,13.16.00,40855,40860,40855,40860,9
08/10/2007,13.17.00,40855,40860,40855,40860,5
08/10/2007,13.18.00,40860,40860,40860,40860,1
08/10/2007,13.19.00,40860,40860,40860,40860,3
08/10/2007,13.20.00,40855,40860,40850,40850,15
08/10/2007,13.21.00,40855,40855,40855,40855,4
08/10/2007,13.22.00,40855,40855,40855,40855,1
08/10/2007,13.23.00,40850,40850,40850,40850,3
08/10/2007,13.24.00,40845,40850,40845,40850,8
08/10/2007,13.25.00,40850,40850,40850,40850,6
08/10/2007,13.26.00,40855,40855,40855,40855,3
08/10/2007,13.27.00,40855,40865,40855,40855,41
08/10/2007,13.28.00,40855,40860,40855,40860,6
08/10/2007,13.29.00,40860,40865,40855,40865,20
08/10/2007,13.30.00,40865,40865,40860,40860,17
08/10/2007,13.31.00,40855,40860,40855,40855,13
08/10/2007,13.32.00,40855,40870,40855,40870,28
08/10/2007,13.33.00,40865,40865,40860,40865,5
08/10/2007,13.34.00,40865,40870,40865,40870,6
08/10/2007,13.35.00,40875,40880,40875,40875,7
08/10/2007,13.36.00,40870,40880,40870,40875,3
08/10/2007,13.37.00,40875,40875,40875,40875,4
08/10/2007,13.38.00,40870,40880,40870,40880,13
08/10/2007,13.39.00,40885,40885,40875,40875,3
08/10/2007,13.40.00,40885,40885,40885,40885,1
08/10/2007,13.41.00,40885,40885,40880,40885,8
08/10/2007,13.42.00,40885,40885,40885,40885,1
08/10/2007,13.43.00,40890,40900,40890,40900,21
08/10/2007,13.44.00,40895,40925,40890,40925,28
08/10/2007,13.45.00,40925,40930,40925,40930,15
08/10/2007,13.46.00,40925,40925,40925,40925,6
08/10/2007,13.47.00,40920,40925,40920,40925,13
08/10/2007,13.48.00,40925,40925,40900,40900,32
08/10/2007,13.49.00,40905,40915,40905,40915,12
08/10/2007,13.50.00,40910,40915,40910,40910,7
08/10/2007,13.51.00,40910,40910,40910,40910,1
08/10/2007,13.52.00,40910,40910,40905,40905,6
08/10/2007,13.53.00,40905,40905,40905,40905,2
08/10/2007,13.54.00,40900,40910,40900,40905,6
08/10/2007,13.56.00,40905,40905,40895,40900,12
08/10/2007,13.57.00,40900,40905,40900,40905,2
08/10/2007,13.58.00,40900,40905,40890,40905,11
08/10/2007,13.59.00,40905,40905,40905,40905,1
08/10/2007,14.00.00,40905,40905,40905,40905,2
08/10/2007,14.02.00,40910,40910,40905,40905,9
08/10/2007,14.03.00,40905,40905,40905,40905,3
08/10/2007,14.05.00,40905,40905,40900,40900,2
08/10/2007,14.07.00,40910,40910,40910,40910,2
08/10/2007,14.08.00,40910,40915,40910,40915,6
08/10/2007,14.09.00,40910,40910,40910,40910,1
08/10/2007,14.11.00,40910,40910,40910,40910,5
08/10/2007,14.12.00,40905,40910,40905,40910,8
08/10/2007,14.14.00,40915,40915,40915,40915,3
08/10/2007,14.15.00,40915,40915,40905,40905,5
08/10/2007,14.16.00,40910,40910,40910,40910,1
08/10/2007,14.18.00,40915,40915,40910,40910,2
08/10/2007,14.19.00,40910,40915,40910,40915,13
08/10/2007,14.20.00,40910,40910,40910,40910,1
08/10/2007,14.21.00,40910,40915,40910,40910,6
08/10/2007,14.22.00,40905,40905,40905,40905,2
08/10/2007,14.23.00,40910,40915,40910,40915,16
08/10/2007,14.24.00,40920,40920,40915,40915,16
08/10/2007,14.25.00,40915,40915,40915,40915,1
08/10/2007,14.26.00,40915,40915,40915,40915,1
08/10/2007,14.27.00,40910,40910,40910,40910,1
08/10/2007,14.28.00,40915,40915,40915,40915,1
08/10/2007,14.29.00,40915,40915,40915,40915,1
08/10/2007,14.30.00,40915,40915,40915,40915,12
08/10/2007,14.31.00,40920,40920,40915,40915,4
08/10/2007,14.32.00,40920,40920,40920,40920,2
08/10/2007,14.33.00,40920,40920,40920,40920,3
08/10/2007,14.34.00,40920,40925,40920,40920,7
08/10/2007,14.35.00,40920,40920,40920,40920,2
08/10/2007,14.36.00,40925,40925,40925,40925,14
08/10/2007,14.37.00,40920,40920,40920,40920,3
08/10/2007,14.38.00,40920,40920,40895,40900,44
08/10/2007,14.39.00,40890,40900,40890,40900,6
08/10/2007,14.40.00,40900,40900,40895,40895,3
08/10/2007,14.41.00,40895,40900,40890,40890,7
08/10/2007,14.42.00,40890,40890,40880,40880,13
08/10/2007,14.44.00,40880,40880,40875,40880,12
08/10/2007,14.45.00,40880,40880,40875,40875,3
08/10/2007,14.47.00,40870,40870,40865,40865,8
08/10/2007,14.48.00,40865,40870,40865,40870,3
08/10/2007,14.49.00,40865,40865,40865,40865,5
08/10/2007,14.50.00,40865,40865,40865,40865,4
08/10/2007,14.51.00,40870,40875,40865,40870,13
08/10/2007,14.52.00,40870,40870,40865,40870,11
08/10/2007,14.53.00,40870,40870,40870,40870,2
08/10/2007,14.54.00,40870,40870,40865,40865,25
08/10/2007,14.55.00,40865,40865,40865,40865,6
08/10/2007,14.56.00,40870,40870,40870,40870,5
08/10/2007,14.57.00,40865,40875,40865,40875,6
08/10/2007,14.58.00,40875,40875,40875,40875,12
08/10/2007,14.59.00,40875,40875,40875,40875,1
08/10/2007,15.00.00,40880,40900,40880,40890,47
08/10/2007,15.01.00,40890,40890,40890,40890,5
08/10/2007,15.02.00,40890,40890,40885,40885,10
08/10/2007,15.03.00,40885,40885,40885,40885,3
08/10/2007,15.04.00,40885,40885,40880,40880,5
08/10/2007,15.05.00,40885,40885,40880,40880,8
08/10/2007,15.06.00,40880,40880,40875,40875,5
08/10/2007,15.07.00,40875,40875,40875,40875,9
08/10/2007,15.08.00,40870,40875,40870,40875,5
08/10/2007,15.09.00,40870,40870,40870,40870,10
08/10/2007,15.10.00,40870,40870,40860,40860,9
08/10/2007,15.11.00,40865,40870,40860,40870,19
08/10/2007,15.12.00,40865,40865,40865,40865,6
08/10/2007,15.13.00,40860,40860,40845,40845,13
08/10/2007,15.14.00,40845,40845,40820,40825,119
08/10/2007,15.15.00,40825,40825,40820,40825,24
08/10/2007,15.16.00,40825,40825,40810,40815,71
08/10/2007,15.17.00,40820,40830,40820,40830,42
08/10/2007,15.18.00,40835,40835,40820,40825,19
08/10/2007,15.19.00,40825,40825,40825,40825,3
08/10/2007,15.20.00,40825,40825,40820,40820,13
08/10/2007,15.21.00,40820,40825,40820,40825,7
08/10/2007,15.22.00,40820,40820,40820,40820,4
08/10/2007,15.23.00,40820,40820,40820,40820,5
08/10/2007,15.24.00,40820,40820,40815,40815,5
08/10/2007,15.25.00,40815,40815,40790,40800,62
08/10/2007,15.26.00,40805,40805,40790,40795,43
08/10/2007,15.27.00,40795,40800,40790,40795,15
08/10/2007,15.28.00,40795,40800,40795,40800,2
08/10/2007,15.29.00,40795,40810,40795,40805,38
08/10/2007,15.30.00,40810,40810,40800,40805,9
08/10/2007,15.31.00,40800,40800,40790,40795,28
08/10/2007,15.32.00,40795,40795,40785,40790,20
08/10/2007,15.33.00,40790,40800,40785,40800,21
08/10/2007,15.34.00,40800,40810,40800,40810,15
08/10/2007,15.35.00,40805,40810,40805,40810,15
08/10/2007,15.36.00,40810,40815,40800,40805,22
08/10/2007,15.37.00,40800,40820,40800,40810,15
08/10/2007,15.38.00,40805,40810,40805,40810,20
08/10/2007,15.39.00,40805,40825,40805,40825,18
08/10/2007,15.40.00,40825,40835,40825,40835,14
08/10/2007,15.41.00,40840,40840,40830,40830,16
08/10/2007,15.42.00,40835,40840,40835,40835,8
08/10/2007,15.43.00,40840,40860,40840,40850,39
08/10/2007,15.44.00,40850,40860,40845,40845,12
08/10/2007,15.45.00,40845,40845,40840,40840,16
08/10/2007,15.46.00,40845,40845,40835,40835,7
08/10/2007,15.47.00,40835,40840,40835,40840,10
08/10/2007,15.48.00,40840,40845,40835,40835,7
08/10/2007,15.49.00,40835,40835,40820,40820,37
08/10/2007,15.50.00,40820,40830,40815,40825,41
08/10/2007,15.51.00,40825,40825,40815,40815,19
08/10/2007,15.52.00,40820,40825,40815,40820,15
08/10/2007,15.53.00,40820,40820,40805,40810,21
08/10/2007,15.54.00,40810,40810,40810,40810,5
08/10/2007,15.55.00,40810,40820,40810,40815,13
08/10/2007,15.56.00,40820,40820,40815,40815,9
08/10/2007,15.57.00,40820,40825,40820,40825,13
08/10/2007,15.58.00,40830,40835,40825,40835,14
08/10/2007,15.59.00,40835,40835,40825,40835,6
08/10/2007,16.00.00,40835,40835,40825,40830,5
08/10/2007,16.01.00,40830,40835,40830,40835,3
08/10/2007,16.02.00,40830,40835,40830,40835,7
08/10/2007,16.03.00,40835,40845,40830,40840,26
08/10/2007,16.04.00,40845,40845,40835,40840,16
08/10/2007,16.05.00,40845,40855,40845,40850,12
08/10/2007,16.06.00,40855,40860,40850,40855,19
08/10/2007,16.07.00,40855,40855,40855,40855,1
08/10/2007,16.08.00,40860,40860,40855,40860,6
08/10/2007,16.09.00,40860,40875,40855,40865,34
08/10/2007,16.10.00,40865,40865,40845,40845,28
08/10/2007,16.11.00,40845,40845,40830,40840,17
08/10/2007,16.12.00,40835,40840,40835,40840,7
08/10/2007,16.13.00,40835,40840,40820,40820,18
08/10/2007,16.14.00,40820,40830,40820,40825,16
08/10/2007,16.15.00,40825,40825,40805,40815,21
08/10/2007,16.16.00,40815,40820,40815,40820,10
08/10/2007,16.17.00,40825,40825,40825,40825,5
08/10/2007,16.18.00,40825,40830,40825,40830,9
08/10/2007,16.19.00,40830,40835,40830,40835,7
08/10/2007,16.20.00,40835,40835,40830,40830,14
08/10/2007,16.21.00,40830,40840,40830,40840,15
08/10/2007,16.22.00,40845,40845,40820,40820,32
08/10/2007,16.23.00,40820,40825,40815,40825,9
08/10/2007,16.24.00,40820,40825,40820,40825,5
08/10/2007,16.25.00,40830,40840,40825,40825,9
08/10/2007,16.26.00,40830,40830,40805,40810,21
08/10/2007,16.27.00,40810,40810,40805,40810,18
08/10/2007,16.28.00,40810,40810,40800,40810,20
08/10/2007,16.29.00,40805,40805,40800,40805,27
08/10/2007,16.30.00,40805,40810,40805,40810,10
08/10/2007,16.31.00,40810,40815,40810,40810,16
08/10/2007,16.32.00,40810,40820,40810,40820,15
08/10/2007,16.33.00,40820,40820,40810,40810,5
08/10/2007,16.34.00,40820,40830,40820,40830,47
08/10/2007,16.35.00,40830,40830,40815,40815,29
08/10/2007,16.36.00,40820,40820,40815,40820,13
08/10/2007,16.37.00,40815,40825,40815,40820,7
08/10/2007,16.38.00,40825,40825,40820,40825,13
08/10/2007,16.39.00,40820,40825,40820,40825,4
08/10/2007,16.40.00,40820,40825,40820,40825,5
08/10/2007,16.41.00,40820,40820,40820,40820,8
08/10/2007,16.42.00,40820,40820,40815,40820,24
08/10/2007,16.43.00,40820,40820,40820,40820,7
08/10/2007,16.44.00,40820,40820,40815,40815,78
08/10/2007,16.45.00,40815,40820,40815,40815,22
08/10/2007,16.46.00,40815,40815,40810,40810,8
08/10/2007,16.47.00,40810,40810,40800,40800,59
08/10/2007,16.48.00,40805,40805,40795,40800,30
08/10/2007,16.49.00,40800,40805,40800,40805,13
08/10/2007,16.50.00,40805,40805,40795,40800,7
08/10/2007,16.51.00,40800,40815,40800,40810,22
08/10/2007,16.52.00,40810,40810,40805,40805,10
08/10/2007,16.53.00,40805,40810,40805,40810,8
08/10/2007,16.54.00,40810,40815,40810,40815,5
08/10/2007,16.55.00,40815,40825,40815,40825,12
08/10/2007,16.56.00,40825,40825,40820,40825,6
08/10/2007,16.57.00,40820,40825,40820,40820,7
08/10/2007,16.58.00,40815,40820,40810,40810,21
08/10/2007,16.59.00,40805,40820,40805,40810,15
08/10/2007,17.00.00,40815,40815,40805,40810,10
08/10/2007,17.01.00,40810,40810,40805,40810,4
08/10/2007,17.02.00,40810,40810,40805,40805,28
08/10/2007,17.03.00,40810,40810,40805,40805,7
08/10/2007,17.04.00,40805,40805,40800,40805,20
08/10/2007,17.05.00,40810,40820,40805,40815,22
08/10/2007,17.06.00,40820,40820,40805,40805,16
08/10/2007,17.07.00,40805,40815,40805,40810,11
08/10/2007,17.08.00,40815,40815,40810,40815,12
08/10/2007,17.09.00,40820,40825,40820,40825,12
08/10/2007,17.10.00,40825,40825,40815,40815,13
08/10/2007,17.11.00,40820,40825,40820,40825,8
08/10/2007,17.12.00,40825,40825,40820,40825,13
08/10/2007,17.13.00,40825,40840,40820,40840,23
08/10/2007,17.14.00,40835,40835,40830,40835,10
08/10/2007,17.15.00,40835,40840,40825,40830,22
08/10/2007,17.16.00,40825,40830,40825,40830,7
08/10/2007,17.17.00,40830,40830,40825,40830,13
08/10/2007,17.18.00,40830,40830,40825,40825,7
08/10/2007,17.19.00,40820,40825,40815,40825,18
08/10/2007,17.20.00,40820,40820,40820,40820,4
08/10/2007,17.21.00,40815,40825,40815,40820,19
08/10/2007,17.22.00,40820,40820,40815,40815,14
08/10/2007,17.23.00,40810,40815,40810,40815,14
08/10/2007,17.24.00,40815,40820,40810,40820,23
08/10/2007,17.25.00,40820,40820,40795,40810,36
08/10/2007,17.26.00,40810,40825,40810,40825,25
08/10/2007,17.27.00,40815,40825,40815,40820,15
08/10/2007,17.28.00,40820,40825,40810,40815,20
08/10/2007,17.29.00,40815,40820,40805,40805,58
08/10/2007,17.30.00,40810,40820,40810,40815,21
08/10/2007,17.31.00,40815,40815,40805,40805,11
08/10/2007,17.32.00,40810,40820,40805,40820,40
08/10/2007,17.33.00,40815,40815,40805,40805,11
08/10/2007,17.34.00,40810,40815,40805,40810,33
08/10/2007,17.35.00,40815,40820,40815,40815,20
08/10/2007,17.36.00,40815,40820,40800,40800,29
08/10/2007,17.37.00,40810,40810,40770,40770,69
08/10/2007,17.38.00,40770,40780,40770,40775,21
08/10/2007,17.39.00,40770,40795,40770,40775,41
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/10/2007,17:23:00,40810,40815,40810,40815,14
08/10/2007,17:24:00,40815,40820,40810,40820,23
08/10/2007,17:25:00,40820,40820,40795,40810,36
08/10/2007,17:26:00,40810,40825,40810,40825,25
08/10/2007,17:27:00,40815,40825,40815,40820,15
08/10/2007,17:28:00,40820,40825,40810,40815,20
08/10/2007,17:29:00,40815,40820,40805,40805,58
08/10/2007,17:30:00,40810,40820,40810,40815,21
08/10/2007,17:31:00,40815,40815,40805,40805,11
08/10/2007,17:32:00,40810,40820,40805,40820,40
08/10/2007,17:33:00,40815,40815,40805,40805,11
08/10/2007,17:34:00,40810,40815,40805,40810,33
08/10/2007,17:35:00,40815,40820,40815,40815,20
08/10/2007,17:36:00,40815,40820,40800,40800,29
08/10/2007,17:37:00,40810,40810,40770,40770,69
08/10/2007,17:38:00,40770,40780,40770,40775,21
08/10/2007,17:39:00,40770,40795,40770,40775,41
09/10/2007,09:00:00,40840,40840,40810,40815,79
09/10/2007,09:01:00,40825,40825,40810,40810,49
09/10/2007,09:02:00,40810,40815,40810,40815,27
09/10/2007,09:03:00,40815,40825,40790,40795,73
09/10/2007,09:04:00,40795,40825,40795,40820,52
09/10/2007,09:05:00,40820,40820,40805,40805,58
09/10/2007,09:06:00,40815,40815,40785,40790,71
09/10/2007,09:07:00,40785,40795,40780,40785,44
09/10/2007,09:08:00,40790,40790,40790,40790,2
09/10/2007,09:09:00,40780,40785,40775,40780,29
09/10/2007,09:10:00,40780,40785,40775,40780,21
09/10/2007,09:11:00,40790,40790,40780,40785,15
09/10/2007,09:12:00,40780,40790,40775,40785,33
09/10/2007,09:13:00,40790,40800,40790,40800,18
09/10/2007,09:14:00,40800,40810,40795,40795,44
09/10/2007,09:15:00,40800,40800,40790,40800,34
09/10/2007,09:16:00,40800,40800,40780,40780,20
09/10/2007,09:17:00,40775,40775,40760,40765,60
09/10/2007,09:18:00,40765,40780,40765,40780,28
09/10/2007,09:19:00,40780,40780,40765,40780,21
09/10/2007,09:20:00,40785,40800,40785,40800,20
09/10/2007,09:21:00,40805,40840,40805,40840,70
09/10/2007,09:22:00,40845,40865,40845,40855,109
09/10/2007,09:23:00,40855,40860,40845,40845,29
09/10/2007,09:24:00,40840,40855,40840,40855,28
09/10/2007,09:25:00,40855,40860,40840,40850,44
09/10/2007,09:26:00,40855,40860,40850,40860,11
09/10/2007,09:27:00,40860,40865,40860,40865,9
09/10/2007,09:28:00,40865,40875,40855,40860,51
09/10/2007,09:29:00,40860,40865,40855,40860,46
09/10/2007,09:30:00,40860,40870,40860,40870,28
09/10/2007,09:31:00,40870,40870,40855,40855,39
09/10/2007,09:32:00,40855,40860,40855,40860,18
09/10/2007,09:33:00,40855,40860,40855,40855,22
09/10/2007,09:34:00,40855,40860,40855,40860,2
09/10/2007,09:35:00,40865,40875,40850,40860,50
09/10/2007,09:36:00,40860,40865,40860,40860,5
09/10/2007,09:37:00,40860,40890,40860,40890,47
09/10/2007,09:38:00,40890,40900,40880,40880,42
09/10/2007,09:39:00,40875,40875,40860,40870,25
09/10/2007,09:40:00,40870,40880,40870,40875,27
09/10/2007,09:41:00,40875,40880,40870,40880,12
09/10/2007,09:42:00,40875,40875,40865,40865,19
09/10/2007,09:43:00,40865,40875,40865,40875,8
09/10/2007,09:44:00,40880,40880,40870,40870,22
09/10/2007,09:45:00,40875,40880,40870,40880,23
09/10/2007,09:46:00,40875,40885,40875,40880,44
09/10/2007,09:47:00,40875,40875,40865,40875,26
09/10/2007,09:48:00,40875,40875,40875,40875,3
09/10/2007,09:49:00,40880,40900,40880,40895,32
09/10/2007,09:50:00,40895,40905,40890,40905,44
09/10/2007,09:51:00,40905,40915,40905,40915,14
09/10/2007,09:52:00,40915,40920,40910,40915,11
09/10/2007,09:53:00,40915,40915,40895,40905,36
09/10/2007,09:54:00,40905,40910,40900,40905,18
09/10/2007,09:55:00,40905,40915,40900,40915,33
09/10/2007,09:56:00,40915,40915,40905,40910,27
09/10/2007,09:57:00,40910,40915,40910,40910,9
09/10/2007,09:58:00,40905,40905,40900,40900,16
09/10/2007,09:59:00,40900,40900,40885,40895,38
09/10/2007,10:00:00,40895,40905,40895,40900,26
09/10/2007,10:01:00,40905,40910,40900,40905,33
09/10/2007,10:02:00,40910,40920,40910,40920,47
09/10/2007,10:03:00,40920,40960,40920,40950,225
09/10/2007,10:04:00,40950,40965,40950,40960,60
09/10/2007,10:05:00,40960,40970,40960,40960,35
09/10/2007,10:06:00,40960,40965,40955,40955,22
09/10/2007,10:07:00,40960,40960,40955,40955,21
09/10/2007,10:08:00,40955,40970,40955,40970,41
09/10/2007,10:09:00,40970,40975,40965,40965,37
09/10/2007,10:10:00,40965,40975,40960,40975,28
09/10/2007,10:11:00,40965,40990,40960,40980,105
09/10/2007,10:12:00,40980,40980,40965,40965,44
09/10/2007,10:13:00,40960,40960,40955,40960,30
09/10/2007,10:14:00,40970,40975,40965,40970,25
09/10/2007,10:15:00,40975,40995,40975,40980,84
09/10/2007,10:16:00,40990,40990,40990,40990,1
09/10/2007,10:17:00,40985,40990,40980,40985,36
09/10/2007,10:18:00,40990,40990,40975,40975,86
09/10/2007,10:19:00,40970,40970,40955,40960,86
09/10/2007,10:20:00,40960,40960,40940,40960,34
09/10/2007,10:21:00,40950,40965,40940,40960,31
09/10/2007,10:22:00,40955,40960,40950,40955,14
09/10/2007,10:23:00,40955,40960,40955,40955,8
09/10/2007,10:24:00,40950,40950,40945,40945,26
09/10/2007,10:25:00,40945,40945,40940,40940,8
09/10/2007,10:26:00,40935,40950,40935,40950,18
09/10/2007,10:27:00,40960,40960,40945,40945,8
09/10/2007,10:28:00,40945,40950,40945,40950,2
09/10/2007,10:29:00,40950,40950,40930,40935,32
09/10/2007,10:30:00,40940,40940,40935,40940,8
09/10/2007,10:31:00,40945,40945,40945,40945,7
09/10/2007,10:32:00,40945,40950,40945,40950,7
09/10/2007,10:33:00,40950,40955,40950,40950,15
09/10/2007,10:34:00,40950,40950,40945,40945,8
09/10/2007,10:35:00,40950,40950,40950,40950,2
09/10/2007,10:36:00,40950,40950,40945,40950,3
09/10/2007,10:37:00,40950,40950,40945,40945,9
09/10/2007,10:38:00,40940,40940,40940,40940,1
09/10/2007,10:39:00,40940,40940,40930,40935,23
09/10/2007,10:40:00,40935,40940,40935,40940,11
09/10/2007,10:41:00,40940,40940,40935,40935,22
09/10/2007,10:42:00,40935,40935,40935,40935,1
09/10/2007,10:43:00,40940,40940,40935,40940,27
09/10/2007,10:44:00,40940,40945,40940,40945,3
09/10/2007,10:45:00,40945,40950,40945,40945,5
09/10/2007,10:46:00,40950,40950,40950,40950,1
09/10/2007,10:47:00,40950,40950,40950,40950,1
09/10/2007,10:48:00,40960,40960,40955,40955,17
09/10/2007,10:49:00,40955,40960,40955,40960,7
09/10/2007,10:50:00,40960,40965,40960,40965,3
09/10/2007,10:51:00,40965,41000,40965,40990,107
09/10/2007,10:52:00,40990,40990,40980,40980,71
09/10/2007,10:53:00,40980,40985,40980,40980,13
09/10/2007,10:54:00,40980,40980,40965,40970,29
09/10/2007,10:55:00,40975,40975,40970,40970,5
09/10/2007,10:56:00,40970,40970,40965,40965,13
09/10/2007,10:57:00,40960,40965,40945,40950,54
09/10/2007,10:58:00,40950,40950,40940,40940,22
09/10/2007,10:59:00,40940,40950,40940,40950,16
09/10/2007,11:00:00,40950,40950,40940,40945,18
09/10/2007,11:01:00,40945,40955,40945,40955,12
09/10/2007,11:02:00,40955,40975,40955,40975,39
09/10/2007,11:03:00,40975,40980,40975,40980,20
09/10/2007,11:04:00,40980,40990,40975,40980,58
09/10/2007,11:05:00,40980,40980,40960,40965,27
09/10/2007,11:06:00,40965,40965,40965,40965,1
09/10/2007,11:07:00,40960,40965,40960,40960,9
09/10/2007,11:08:00,40970,40970,40970,40970,1
09/10/2007,11:09:00,40960,40960,40955,40955,6
09/10/2007,11:10:00,40955,40955,40955,40955,3
09/10/2007,11:11:00,40960,40965,40960,40965,7
09/10/2007,11:12:00,40965,40965,40960,40960,3
09/10/2007,11:13:00,40955,40960,40950,40960,19
09/10/2007,11:14:00,40960,40965,40960,40965,18
09/10/2007,11:15:00,40965,40970,40960,40960,27
09/10/2007,11:16:00,40960,40970,40960,40970,7
09/10/2007,11:17:00,40970,40975,40970,40975,16
09/10/2007,11:18:00,40970,40980,40970,40970,22
09/10/2007,11:19:00,40970,40970,40965,40965,12
09/10/2007,11:20:00,40970,40990,40970,40990,31
09/10/2007,11:21:00,40990,40995,40980,40980,21
09/10/2007,11:22:00,40980,40980,40980,40980,4
09/10/2007,11:23:00,40980,40985,40980,40985,8
09/10/2007,11:24:00,40990,40995,40985,40995,12
09/10/2007,11:25:00,40990,40995,40990,40995,3
09/10/2007,11:26:00,40990,40990,40990,40990,6
09/10/2007,11:27:00,40985,40985,40975,40980,33
09/10/2007,11:28:00,40980,40990,40970,40990,18
09/10/2007,11:29:00,40995,40995,40985,40985,13
09/10/2007,11:30:00,40990,41000,40990,40995,25
09/10/2007,11:31:00,40995,41000,40990,40990,18
09/10/2007,11:32:00,40990,41005,40990,40995,29
09/10/2007,11:33:00,40990,40990,40965,40975,45
09/10/2007,11:34:00,40970,40970,40965,40965,14
09/10/2007,11:35:00,40970,40975,40970,40975,5
09/10/2007,11:36:00,40980,40990,40980,40980,21
09/10/2007,11:37:00,40980,40985,40970,40970,12
09/10/2007,11:38:00,40970,40980,40970,40980,3
09/10/2007,11:39:00,40975,40980,40975,40980,4
09/10/2007,11:40:00,40980,40980,40980,40980,7
09/10/2007,11:41:00,40970,40975,40970,40975,3
09/10/2007,11:43:00,40975,40975,40975,40975,1
09/10/2007,11:44:00,40970,40980,40970,40980,8
09/10/2007,11:45:00,40980,40985,40980,40985,10
09/10/2007,11:46:00,40980,40980,40980,40980,15
09/10/2007,11:47:00,40980,40990,40980,40990,15
09/10/2007,11:48:00,40990,40995,40990,40995,18
09/10/2007,11:49:00,41000,41010,41000,41005,73
09/10/2007,11:50:00,41010,41035,41010,41030,148
09/10/2007,11:51:00,41030,41030,41025,41025,25
09/10/2007,11:52:00,41025,41025,41020,41020,20
09/10/2007,11:53:00,41015,41030,41015,41030,31
09/10/2007,11:54:00,41030,41030,41025,41025,14
09/10/2007,11:55:00,41025,41030,41015,41020,19
09/10/2007,11:56:00,41015,41020,41005,41015,96
09/10/2007,11:57:00,41015,41020,41010,41020,60
09/10/2007,11:58:00,41015,41020,41015,41020,6
09/10/2007,11:59:00,41020,41025,41020,41020,10
09/10/2007,12:00:00,41025,41055,41025,41045,100
09/10/2007,12:01:00,41045,41050,41040,41050,36
09/10/2007,12:02:00,41040,41040,41035,41035,27
09/10/2007,12:03:00,41040,41045,41035,41040,13
09/10/2007,12:04:00,41040,41060,41040,41060,44
09/10/2007,12:05:00,41055,41055,41045,41045,50
09/10/2007,12:06:00,41045,41055,41045,41055,15
09/10/2007,12:07:00,41055,41060,41055,41060,12
09/10/2007,12:08:00,41055,41060,41045,41050,30
09/10/2007,12:09:00,41050,41050,41045,41050,4
09/10/2007,12:10:00,41050,41065,41050,41060,34
09/10/2007,12:11:00,41060,41060,41050,41055,18
09/10/2007,12:12:00,41055,41060,41050,41050,19
09/10/2007,12:13:00,41045,41045,41040,41040,13
09/10/2007,12:14:00,41045,41045,41045,41045,10
09/10/2007,12:15:00,41045,41045,41040,41040,12
09/10/2007,12:16:00,41040,41050,41040,41050,9
09/10/2007,12:17:00,41045,41050,41040,41050,17
09/10/2007,12:18:00,41040,41040,41040,41040,6
09/10/2007,12:19:00,41040,41040,41040,41040,5
09/10/2007,12:20:00,41040,41040,41035,41035,10
09/10/2007,12:21:00,41035,41035,41020,41020,50
09/10/2007,12:22:00,41025,41025,41020,41020,13
09/10/2007,12:23:00,41025,41025,41025,41025,3
09/10/2007,12:24:00,41025,41025,41025,41025,1
09/10/2007,12:25:00,41020,41025,41020,41025,10
09/10/2007,12:26:00,41025,41025,41025,41025,2
09/10/2007,12:27:00,41025,41040,41025,41035,17
09/10/2007,12:28:00,41040,41040,41030,41030,23
09/10/2007,12:30:00,41035,41040,41035,41035,4
09/10/2007,12:31:00,41035,41035,41035,41035,1
09/10/2007,12:32:00,41040,41045,41040,41040,24
09/10/2007,12:33:00,41035,41035,41035,41035,5
09/10/2007,12:34:00,41035,41040,41035,41040,3
09/10/2007,12:35:00,41040,41040,41040,41040,2
09/10/2007,12:36:00,41045,41050,41045,41045,20
09/10/2007,12:37:00,41040,41040,41040,41040,1
09/10/2007,12:38:00,41040,41045,41035,41045,7
09/10/2007,12:39:00,41045,41050,41040,41040,7
09/10/2007,12:40:00,41045,41045,41045,41045,1
09/10/2007,12:41:00,41050,41050,41050,41050,9
09/10/2007,12:42:00,41045,41045,41040,41045,15
09/10/2007,12:43:00,41050,41050,41045,41050,32
09/10/2007,12:44:00,41050,41055,41045,41050,28
09/10/2007,12:45:00,41045,41050,41040,41050,8
09/10/2007,12:46:00,41050,41050,41045,41045,11
09/10/2007,12:47:00,41045,41045,41045,41045,12
09/10/2007,12:48:00,41045,41045,41045,41045,5
09/10/2007,12:49:00,41040,41040,41030,41040,18
09/10/2007,12:50:00,41040,41050,41040,41050,13
09/10/2007,12:51:00,41045,41045,41035,41035,10
09/10/2007,12:52:00,41040,41050,41035,41045,18
09/10/2007,12:53:00,41040,41045,41040,41045,6
09/10/2007,12:54:00,41040,41040,41035,41035,9
09/10/2007,12:55:00,41040,41040,41040,41040,2
09/10/2007,12:56:00,41045,41045,41045,41045,10
09/10/2007,12:57:00,41040,41040,41040,41040,4
09/10/2007,12:58:00,41045,41050,41045,41050,10
09/10/2007,12:59:00,41050,41050,41045,41045,3
09/10/2007,13:00:00,41040,41060,41040,41060,40
09/10/2007,13:01:00,41060,41060,41055,41055,27
09/10/2007,13:02:00,41055,41055,41055,41055,1
09/10/2007,13:03:00,41060,41060,41060,41060,5
09/10/2007,13:04:00,41060,41070,41060,41065,27
09/10/2007,13:05:00,41070,41075,41070,41070,24
09/10/2007,13:06:00,41070,41075,41070,41070,8
09/10/2007,13:07:00,41070,41075,41070,41075,11
09/10/2007,13:08:00,41070,41075,41065,41070,21
09/10/2007,13:09:00,41075,41075,41060,41070,25
09/10/2007,13:10:00,41065,41075,41065,41070,25
09/10/2007,13:11:00,41065,41065,41065,41065,3
09/10/2007,13:12:00,41070,41075,41070,41075,3
09/10/2007,13:13:00,41070,41070,41070,41070,7
09/10/2007,13:14:00,41070,41070,41070,41070,2
09/10/2007,13:15:00,41075,41080,41070,41075,22
09/10/2007,13:16:00,41070,41070,41055,41070,30
09/10/2007,13:17:00,41070,41070,41060,41060,14
09/10/2007,13:18:00,41065,41065,41065,41065,4
09/10/2007,13:20:00,41060,41065,41060,41060,4
09/10/2007,13:21:00,41070,41070,41065,41065,4
09/10/2007,13:22:00,41065,41065,41065,41065,2
09/10/2007,13:23:00,41065,41065,41060,41060,7
09/10/2007,13:24:00,41060,41065,41055,41055,6
09/10/2007,13:25:00,41060,41065,41060,41065,2
09/10/2007,13:26:00,41065,41065,41055,41055,20
09/10/2007,13:27:00,41055,41060,41050,41060,13
09/10/2007,13:29:00,41060,41075,41060,41070,11
09/10/2007,13:30:00,41070,41070,41065,41070,6
09/10/2007,13:31:00,41075,41075,41070,41070,4
09/10/2007,13:32:00,41070,41070,41070,41070,2
09/10/2007,13:33:00,41065,41070,41065,41070,6
09/10/2007,13:34:00,41075,41075,41070,41070,2
09/10/2007,13:35:00,41075,41080,41075,41075,9
09/10/2007,13:36:00,41070,41080,41070,41080,14
09/10/2007,13:37:00,41075,41080,41075,41075,20
09/10/2007,13:38:00,41080,41090,41080,41085,30
09/10/2007,13:39:00,41090,41090,41085,41090,10
09/10/2007,13:40:00,41090,41090,41085,41085,32
09/10/2007,13:41:00,41085,41085,41085,41085,3
09/10/2007,13:42:00,41085,41085,41075,41075,13
09/10/2007,13:43:00,41075,41080,41070,41070,25
09/10/2007,13:44:00,41070,41080,41065,41080,15
09/10/2007,13:45:00,41080,41080,41080,41080,5
09/10/2007,13:46:00,41080,41090,41075,41085,17
09/10/2007,13:47:00,41090,41090,41085,41090,19
09/10/2007,13:48:00,41090,41095,41090,41095,11
09/10/2007,13:49:00,41095,41095,41070,41075,36
09/10/2007,13:50:00,41075,41080,41075,41080,6
09/10/2007,13:51:00,41080,41085,41080,41080,4
09/10/2007,13:52:00,41075,41075,41075,41075,5
09/10/2007,13:53:00,41080,41085,41070,41070,10
09/10/2007,13:55:00,41075,41075,41070,41070,10
09/10/2007,13:56:00,41075,41075,41070,41070,2
09/10/2007,13:57:00,41070,41070,41070,41070,5
09/10/2007,13:58:00,41070,41080,41070,41080,11
09/10/2007,13:59:00,41075,41075,41070,41075,11
09/10/2007,14:00:00,41085,41090,41080,41080,12
09/10/2007,14:01:00,41075,41075,41075,41075,4
09/10/2007,14:02:00,41075,41075,41070,41070,9
09/10/2007,14:03:00,41075,41075,41070,41070,9
09/10/2007,14:04:00,41080,41080,41070,41070,2
09/10/2007,14:06:00,41080,41115,41080,41110,85
09/10/2007,14:07:00,41115,41115,41115,41115,6
09/10/2007,14:08:00,41120,41125,41115,41115,25
09/10/2007,14:09:00,41110,41115,41105,41105,38
09/10/2007,14:10:00,41110,41110,41110,41110,2
09/10/2007,14:11:00,41115,41115,41110,41115,8
09/10/2007,14:12:00,41120,41125,41120,41120,12
09/10/2007,14:13:00,41125,41125,41120,41120,9
09/10/2007,14:14:00,41115,41130,41115,41130,19
09/10/2007,14:15:00,41130,41130,41120,41125,13
09/10/2007,14:16:00,41125,41125,41105,41110,23
09/10/2007,14:17:00,41110,41110,41095,41095,81
09/10/2007,14:18:00,41100,41100,41095,41095,19
09/10/2007,14:19:00,41100,41105,41100,41100,12
09/10/2007,14:20:00,41105,41105,41100,41100,17
09/10/2007,14:21:00,41100,41105,41100,41100,7
09/10/2007,14:22:00,41100,41105,41095,41105,13
09/10/2007,14:23:00,41105,41120,41105,41115,23
09/10/2007,14:24:00,41125,41125,41115,41120,24
09/10/2007,14:25:00,41120,41130,41120,41130,11
09/10/2007,14:26:00,41125,41130,41125,41130,4
09/10/2007,14:27:00,41130,41130,41125,41130,18
09/10/2007,14:28:00,41125,41135,41125,41135,7
09/10/2007,14:29:00,41135,41140,41130,41140,37
09/10/2007,14:30:00,41140,41145,41140,41145,25
09/10/2007,14:31:00,41145,41145,41145,41145,15
09/10/2007,14:32:00,41145,41145,41140,41145,47
09/10/2007,14:33:00,41140,41140,41135,41140,12
09/10/2007,14:34:00,41140,41150,41140,41150,35
09/10/2007,14:35:00,41150,41150,41140,41150,89
09/10/2007,14:36:00,41155,41155,41150,41150,24
09/10/2007,14:37:00,41150,41150,41145,41145,44
09/10/2007,14:38:00,41145,41150,41140,41145,13
09/10/2007,14:39:00,41145,41150,41145,41145,28
09/10/2007,14:40:00,41145,41150,41145,41150,9
09/10/2007,14:41:00,41150,41155,41150,41155,16
09/10/2007,14:42:00,41155,41155,41150,41155,8
09/10/2007,14:43:00,41155,41160,41155,41160,20
09/10/2007,14:44:00,41160,41170,41160,41165,30
09/10/2007,14:45:00,41165,41165,41150,41150,32
09/10/2007,14:46:00,41145,41145,41140,41145,31
09/10/2007,14:47:00,41145,41145,41145,41145,4
09/10/2007,14:48:00,41145,41155,41145,41155,17
09/10/2007,14:49:00,41150,41155,41145,41150,11
09/10/2007,14:50:00,41150,41155,41150,41150,14
09/10/2007,14:51:00,41150,41150,41145,41150,23
09/10/2007,14:52:00,41155,41160,41155,41160,32
09/10/2007,14:53:00,41160,41160,41160,41160,8
09/10/2007,14:54:00,41160,41160,41160,41160,1
09/10/2007,14:55:00,41160,41160,41160,41160,5
09/10/2007,14:56:00,41165,41165,41160,41165,8
09/10/2007,14:57:00,41160,41160,41155,41155,9
09/10/2007,14:58:00,41155,41155,41155,41155,4
09/10/2007,15:00:00,41155,41170,41155,41170,14
09/10/2007,15:01:00,41170,41170,41165,41165,10
09/10/2007,15:02:00,41165,41165,41160,41165,15
09/10/2007,15:03:00,41165,41165,41160,41160,3
09/10/2007,15:04:00,41165,41180,41165,41175,29
09/10/2007,15:05:00,41180,41195,41180,41180,70
09/10/2007,15:06:00,41185,41195,41185,41185,29
09/10/2007,15:07:00,41180,41185,41180,41185,14
09/10/2007,15:08:00,41185,41200,41185,41195,49
09/10/2007,15:09:00,41195,41195,41190,41190,13
09/10/2007,15:10:00,41190,41195,41190,41195,11
09/10/2007,15:11:00,41195,41195,41195,41195,3
09/10/2007,15:12:00,41195,41200,41195,41195,13
09/10/2007,15:13:00,41195,41205,41195,41200,27
09/10/2007,15:14:00,41200,41200,41200,41200,15
09/10/2007,15:15:00,41200,41200,41195,41200,13
09/10/2007,15:16:00,41195,41195,41190,41190,10
09/10/2007,15:17:00,41190,41190,41185,41185,15
09/10/2007,15:18:00,41190,41190,41180,41180,12
09/10/2007,15:19:00,41185,41185,41175,41175,6
09/10/2007,15:20:00,41180,41185,41180,41180,11
09/10/2007,15:21:00,41180,41180,41180,41180,2
09/10/2007,15:22:00,41180,41180,41180,41180,5
09/10/2007,15:23:00,41185,41185,41175,41175,18
09/10/2007,15:24:00,41175,41185,41170,41170,19
09/10/2007,15:25:00,41175,41175,41175,41175,4
09/10/2007,15:26:00,41170,41170,41170,41170,16
09/10/2007,15:27:00,41170,41170,41170,41170,2
09/10/2007,15:28:00,41175,41180,41170,41180,30
09/10/2007,15:29:00,41180,41185,41175,41185,33
09/10/2007,15:30:00,41185,41190,41175,41190,31
09/10/2007,15:31:00,41190,41195,41190,41190,20
09/10/2007,15:32:00,41190,41195,41185,41190,12
09/10/2007,15:33:00,41190,41190,41180,41180,13
09/10/2007,15:34:00,41180,41185,41175,41180,20
09/10/2007,15:35:00,41175,41175,41165,41175,22
09/10/2007,15:36:00,41180,41180,41170,41180,10
09/10/2007,15:37:00,41185,41185,41185,41185,7
09/10/2007,15:38:00,41190,41195,41190,41190,12
09/10/2007,15:39:00,41195,41210,41195,41210,63
09/10/2007,15:40:00,41215,41220,41210,41215,51
09/10/2007,15:41:00,41215,41220,41205,41215,22
09/10/2007,15:42:00,41210,41220,41210,41215,18
09/10/2007,15:43:00,41215,41225,41215,41225,19
09/10/2007,15:44:00,41220,41225,41215,41220,25
09/10/2007,15:45:00,41220,41230,41200,41230,72
09/10/2007,15:46:00,41230,41230,41230,41230,2
09/10/2007,15:47:00,41280,41285,41270,41275,70
09/10/2007,15:48:00,41275,41280,41255,41260,68
09/10/2007,15:49:00,41260,41260,41245,41255,39
09/10/2007,15:50:00,41255,41260,41255,41255,21
09/10/2007,15:51:00,41255,41255,41245,41255,45
09/10/2007,15:52:00,41260,41260,41240,41240,18
09/10/2007,15:53:00,41240,41240,41225,41235,54
09/10/2007,15:54:00,41230,41230,41215,41220,50
09/10/2007,15:55:00,41220,41225,41220,41225,21
09/10/2007,15:56:00,41225,41230,41220,41220,20
09/10/2007,15:57:00,41225,41225,41210,41210,36
09/10/2007,15:58:00,41210,41215,41205,41210,42
09/10/2007,15:59:00,41210,41210,41200,41210,15
09/10/2007,16:00:00,41210,41220,41210,41215,25
09/10/2007,16:01:00,41210,41215,41205,41205,17
09/10/2007,16:02:00,41205,41210,41190,41195,34
09/10/2007,16:03:00,41190,41195,41175,41185,86
09/10/2007,16:04:00,41185,41185,41170,41180,36
09/10/2007,16:05:00,41185,41190,41180,41185,27
09/10/2007,16:06:00,41185,41185,41180,41180,12
09/10/2007,16:07:00,41175,41180,41170,41175,26
09/10/2007,16:08:00,41175,41175,41145,41145,91
09/10/2007,16:09:00,41145,41160,41140,41160,81
09/10/2007,16:10:00,41160,41160,41145,41150,42
09/10/2007,16:11:00,41155,41155,41145,41150,50
09/10/2007,16:12:00,41155,41155,41145,41150,54
09/10/2007,16:13:00,41145,41165,41145,41150,77
09/10/2007,16:14:00,41150,41155,41150,41155,18
09/10/2007,16:15:00,41160,41180,41160,41180,22
09/10/2007,16:16:00,41175,41180,41175,41175,25
09/10/2007,16:17:00,41175,41175,41170,41170,14
09/10/2007,16:18:00,41170,41180,41170,41175,9
09/10/2007,16:19:00,41175,41180,41170,41180,18
09/10/2007,16:20:00,41180,41200,41180,41195,30
09/10/2007,16:21:00,41200,41205,41200,41205,17
09/10/2007,16:22:00,41205,41215,41205,41210,29
09/10/2007,16:23:00,41210,41210,41200,41200,25
09/10/2007,16:24:00,41200,41205,41200,41200,11
09/10/2007,16:25:00,41205,41210,41205,41205,10
09/10/2007,16:26:00,41205,41205,41200,41200,12
09/10/2007,16:27:00,41195,41195,41180,41180,22
09/10/2007,16:28:00,41180,41195,41180,41195,19
09/10/2007,16:29:00,41195,41195,41180,41190,28
09/10/2007,16:30:00,41185,41195,41185,41185,30
09/10/2007,16:31:00,41180,41180,41160,41160,32
09/10/2007,16:32:00,41165,41180,41165,41175,19
09/10/2007,16:33:00,41175,41175,41170,41170,8
09/10/2007,16:34:00,41165,41175,41165,41175,10
09/10/2007,16:35:00,41170,41180,41170,41180,18
09/10/2007,16:36:00,41180,41180,41170,41170,8
09/10/2007,16:37:00,41170,41175,41165,41170,15
09/10/2007,16:38:00,41175,41175,41165,41165,11
09/10/2007,16:39:00,41170,41180,41170,41175,9
09/10/2007,16:40:00,41180,41180,41170,41180,24
09/10/2007,16:41:00,41180,41195,41180,41190,37
09/10/2007,16:42:00,41195,41205,41195,41200,28
09/10/2007,16:43:00,41195,41200,41190,41190,51
09/10/2007,16:44:00,41190,41200,41190,41200,34
09/10/2007,16:45:00,41200,41210,41200,41210,16
09/10/2007,16:46:00,41210,41220,41200,41200,36
09/10/2007,16:47:00,41205,41205,41200,41200,16
09/10/2007,16:48:00,41200,41200,41190,41200,47
09/10/2007,16:49:00,41205,41205,41205,41205,16
09/10/2007,16:50:00,41205,41220,41200,41220,26
09/10/2007,16:51:00,41210,41220,41210,41215,19
09/10/2007,16:52:00,41220,41225,41215,41225,49
09/10/2007,16:53:00,41225,41225,41225,41225,4
09/10/2007,16:54:00,41215,41215,41215,41215,3
09/10/2007,16:55:00,41220,41225,41220,41225,9
09/10/2007,16:56:00,41220,41225,41215,41220,18
09/10/2007,16:57:00,41220,41225,41220,41220,10
09/10/2007,16:58:00,41215,41225,41215,41225,45
09/10/2007,16:59:00,41225,41245,41225,41240,71
09/10/2007,17:00:00,41240,41260,41240,41260,71
09/10/2007,17:01:00,41255,41270,41255,41260,39
09/10/2007,17:02:00,41260,41265,41260,41260,17
09/10/2007,17:03:00,41260,41260,41250,41250,25
09/10/2007,17:04:00,41245,41250,41245,41250,31
09/10/2007,17:05:00,41250,41260,41250,41260,42
09/10/2007,17:06:00,41255,41255,41245,41245,46
09/10/2007,17:07:00,41240,41250,41235,41250,42
09/10/2007,17:08:00,41250,41255,41245,41250,25
09/10/2007,17:09:00,41250,41250,41245,41250,12
09/10/2007,17:10:00,41250,41255,41245,41250,34
09/10/2007,17:11:00,41250,41255,41250,41250,30
09/10/2007,17:12:00,41250,41250,41240,41245,52
09/10/2007,17:13:00,41245,41250,41235,41250,49
09/10/2007,17:14:00,41250,41250,41250,41250,1
09/10/2007,17:15:00,41250,41250,41235,41240,33
09/10/2007,17:16:00,41240,41245,41230,41235,21
09/10/2007,17:17:00,41235,41250,41235,41250,87
09/10/2007,17:18:00,41250,41250,41245,41245,12
09/10/2007,17:19:00,41245,41255,41240,41255,33
09/10/2007,17:20:00,41255,41265,41250,41260,63
09/10/2007,17:21:00,41265,41265,41255,41255,46
09/10/2007,17:22:00,41260,41265,41255,41265,83
09/10/2007,17:23:00,41265,41280,41265,41275,106
09/10/2007,17:24:00,41280,41295,41275,41290,249
09/10/2007,17:25:00,41290,41295,41275,41295,85
09/10/2007,17:26:00,41295,41300,41265,41270,116
09/10/2007,17:27:00,41265,41265,41215,41215,239
09/10/2007,17:28:00,41220,41220,41220,41220,1
09/10/2007,17:29:00,41180,41220,41180,41190,209
09/10/2007,17:30:00,41200,41210,41195,41195,27
09/10/2007,17:31:00,41195,41195,41185,41185,61
09/10/2007,17:32:00,41190,41200,41185,41200,87
09/10/2007,17:33:00,41190,41195,41160,41170,78
09/10/2007,17:34:00,41180,41185,41160,41185,79
09/10/2007,17:35:00,41180,41180,41175,41175,31
09/10/2007,17:36:00,41175,41175,41155,41155,60
09/10/2007,17:37:00,41155,41170,41145,41150,70
09/10/2007,17:38:00,41150,41150,41140,41150,51
09/10/2007,17:39:00,41145,41170,41140,41145,49
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/10/2007,17:06:00,41255,41255,41245,41245,46
09/10/2007,17:07:00,41240,41250,41235,41250,42
09/10/2007,17:08:00,41250,41255,41245,41250,25
09/10/2007,17:09:00,41250,41250,41245,41250,12
09/10/2007,17:10:00,41250,41255,41245,41250,34
09/10/2007,17:11:00,41250,41255,41250,41250,30
09/10/2007,17:12:00,41250,41250,41240,41245,52
09/10/2007,17:13:00,41245,41250,41235,41250,50
09/10/2007,17:14:00,41250,41260,41245,41245,88
09/10/2007,17:15:00,41250,41250,41235,41240,33
09/10/2007,17:16:00,41245,41245,41230,41235,21
09/10/2007,17:17:00,41235,41250,41235,41250,87
09/10/2007,17:18:00,41250,41250,41245,41245,12
09/10/2007,17:19:00,41245,41255,41240,41255,33
09/10/2007,17:20:00,41255,41265,41250,41260,63
09/10/2007,17:21:00,41265,41265,41255,41255,46
09/10/2007,17:22:00,41260,41265,41255,41265,83
09/10/2007,17:23:00,41265,41280,41265,41275,106
09/10/2007,17:24:00,41280,41295,41275,41290,249
09/10/2007,17:25:00,41290,41295,41275,41295,85
09/10/2007,17:26:00,41295,41300,41265,41265,116
09/10/2007,17:27:00,41265,41265,41215,41220,240
09/10/2007,17:28:00,41220,41225,41175,41185,112
09/10/2007,17:29:00,41180,41220,41180,41195,209
09/10/2007,17:30:00,41200,41210,41195,41195,27
09/10/2007,17:31:00,41195,41195,41185,41185,61
09/10/2007,17:32:00,41190,41200,41185,41200,87
09/10/2007,17:33:00,41190,41195,41160,41170,78
09/10/2007,17:34:00,41180,41185,41160,41185,79
09/10/2007,17:35:00,41180,41180,41175,41175,31
09/10/2007,17:36:00,41175,41175,41155,41155,60
09/10/2007,17:37:00,41150,41170,41145,41150,70
09/10/2007,17:38:00,41150,41150,41140,41145,51
09/10/2007,17:39:00,41145,41170,41140,41145,49
10/10/2007,08:59:00,41220,41230,41220,41230,9
10/10/2007,09:00:00,41235,41280,41215,41240,202
10/10/2007,09:01:00,41230,41240,41160,41175,122
10/10/2007,09:02:00,41170,41190,41165,41185,85
10/10/2007,09:03:00,41180,41190,41175,41190,66
10/10/2007,09:04:00,41185,41195,41180,41185,62
10/10/2007,09:05:00,41185,41200,41175,41185,110
10/10/2007,09:06:00,41190,41195,41180,41185,79
10/10/2007,09:07:00,41185,41190,41170,41180,91
10/10/2007,09:08:00,41180,41200,41180,41190,59
10/10/2007,09:09:00,41195,41205,41185,41205,71
10/10/2007,09:10:00,41205,41205,41190,41205,44
10/10/2007,09:11:00,41200,41215,41200,41215,31
10/10/2007,09:12:00,41220,41220,41200,41205,51
10/10/2007,09:13:00,41205,41220,41205,41215,21
10/10/2007,09:14:00,41215,41230,41215,41220,19
10/10/2007,09:15:00,41225,41240,41225,41235,48
10/10/2007,09:16:00,41230,41230,41225,41230,22
10/10/2007,09:17:00,41225,41225,41215,41215,33
10/10/2007,09:18:00,41220,41230,41215,41230,36
10/10/2007,09:19:00,41225,41230,41220,41230,24
10/10/2007,09:20:00,41230,41235,41210,41210,55
10/10/2007,09:21:00,41210,41210,41195,41205,72
10/10/2007,09:22:00,41205,41205,41200,41205,22
10/10/2007,09:23:00,41210,41215,41205,41215,33
10/10/2007,09:24:00,41210,41210,41210,41210,2
10/10/2007,09:25:00,41210,41215,41210,41210,17
10/10/2007,09:26:00,41210,41210,41210,41210,15
10/10/2007,09:27:00,41205,41215,41205,41210,26
10/10/2007,09:28:00,41210,41220,41210,41220,12
10/10/2007,09:29:00,41215,41220,41210,41210,11
10/10/2007,09:30:00,41210,41210,41190,41190,35
10/10/2007,09:31:00,41185,41185,41185,41185,5
10/10/2007,09:32:00,41170,41175,41145,41145,87
10/10/2007,09:33:00,41160,41170,41150,41170,22
10/10/2007,09:34:00,41160,41170,41160,41160,41
10/10/2007,09:35:00,41160,41175,41155,41175,36
10/10/2007,09:36:00,41175,41185,41170,41175,39
10/10/2007,09:37:00,41175,41180,41165,41170,17
10/10/2007,09:38:00,41165,41165,41155,41160,36
10/10/2007,09:39:00,41160,41165,41160,41160,20
10/10/2007,09:40:00,41155,41160,41155,41155,12
10/10/2007,09:41:00,41155,41155,41125,41130,81
10/10/2007,09:42:00,41130,41130,41115,41125,60
10/10/2007,09:43:00,41125,41125,41115,41115,39
10/10/2007,09:44:00,41110,41125,41105,41125,60
10/10/2007,09:45:00,41125,41130,41120,41125,25
10/10/2007,09:46:00,41125,41125,41110,41110,45
10/10/2007,09:47:00,41110,41110,41085,41100,79
10/10/2007,09:48:00,41100,41100,41090,41090,21
10/10/2007,09:49:00,41090,41105,41080,41100,72
10/10/2007,09:50:00,41095,41100,41085,41090,36
10/10/2007,09:51:00,41095,41100,41085,41095,28
10/10/2007,09:52:00,41095,41100,41085,41095,56
10/10/2007,09:53:00,41090,41100,41090,41095,16
10/10/2007,09:54:00,41090,41110,41090,41100,64
10/10/2007,09:55:00,41105,41105,41105,41105,1
10/10/2007,09:56:00,41105,41105,41080,41080,29
10/10/2007,09:57:00,41080,41080,41070,41080,20
10/10/2007,09:58:00,41080,41080,41080,41080,5
10/10/2007,09:59:00,41080,41085,41070,41075,23
10/10/2007,10:00:00,41070,41070,41050,41055,95
10/10/2007,10:01:00,41055,41055,41055,41055,1
10/10/2007,10:02:00,41065,41070,41065,41070,22
10/10/2007,10:03:00,41065,41070,41065,41065,30
10/10/2007,10:04:00,41070,41075,41065,41070,17
10/10/2007,10:05:00,41070,41075,41070,41070,11
10/10/2007,10:06:00,41070,41070,41060,41060,32
10/10/2007,10:07:00,41060,41060,41050,41050,16
10/10/2007,10:08:00,41050,41075,41050,41070,32
10/10/2007,10:09:00,41065,41065,41055,41055,16
10/10/2007,10:10:00,41060,41065,41060,41060,21
10/10/2007,10:11:00,41060,41080,41060,41080,16
10/10/2007,10:12:00,41080,41085,41070,41070,37
10/10/2007,10:13:00,41065,41065,41050,41060,30
10/10/2007,10:14:00,41060,41060,41055,41055,13
10/10/2007,10:15:00,41055,41085,41050,41085,31
10/10/2007,10:16:00,41085,41090,41085,41090,19
10/10/2007,10:17:00,41090,41100,41090,41100,36
10/10/2007,10:18:00,41100,41100,41095,41100,27
10/10/2007,10:19:00,41105,41105,41095,41105,13
10/10/2007,10:20:00,41100,41105,41100,41105,6
10/10/2007,10:21:00,41105,41105,41100,41100,41
10/10/2007,10:22:00,41100,41105,41100,41100,22
10/10/2007,10:23:00,41100,41100,41100,41100,5
10/10/2007,10:24:00,41120,41120,41120,41120,8
10/10/2007,10:25:00,41120,41125,41115,41125,9
10/10/2007,10:26:00,41120,41120,41110,41120,13
10/10/2007,10:27:00,41120,41120,41120,41120,5
10/10/2007,10:28:00,41120,41120,41120,41120,2
10/10/2007,10:29:00,41125,41135,41120,41130,27
10/10/2007,10:30:00,41120,41125,41120,41125,6
10/10/2007,10:31:00,41130,41135,41130,41135,11
10/10/2007,10:32:00,41135,41135,41130,41130,20
10/10/2007,10:33:00,41130,41135,41125,41130,11
10/10/2007,10:35:00,41130,41135,41130,41135,4
10/10/2007,10:36:00,41130,41130,41125,41125,13
10/10/2007,10:37:00,41125,41125,41110,41115,22
10/10/2007,10:38:00,41110,41115,41110,41115,8
10/10/2007,10:39:00,41115,41115,41115,41115,4
10/10/2007,10:40:00,41115,41115,41115,41115,4
10/10/2007,10:41:00,41115,41120,41115,41115,4
10/10/2007,10:42:00,41110,41110,41100,41100,36
10/10/2007,10:43:00,41100,41100,41100,41100,11
10/10/2007,10:44:00,41100,41110,41100,41110,9
10/10/2007,10:45:00,41100,41100,41100,41100,6
10/10/2007,10:46:00,41100,41100,41085,41090,23
10/10/2007,10:47:00,41090,41095,41085,41095,13
10/10/2007,10:48:00,41095,41095,41090,41090,4
10/10/2007,10:49:00,41095,41095,41095,41095,6
10/10/2007,10:50:00,41100,41100,41100,41100,7
10/10/2007,10:51:00,41100,41110,41090,41095,25
10/10/2007,10:52:00,41100,41100,41095,41095,8
10/10/2007,10:53:00,41095,41095,41095,41095,3
10/10/2007,10:54:00,41100,41105,41100,41105,9
10/10/2007,10:55:00,41105,41105,41095,41095,16
10/10/2007,10:56:00,41095,41100,41095,41100,12
10/10/2007,10:57:00,41100,41105,41100,41100,7
10/10/2007,10:58:00,41100,41100,41100,41100,2
10/10/2007,10:59:00,41105,41105,41105,41105,1
10/10/2007,11:00:00,41105,41105,41100,41105,7
10/10/2007,11:01:00,41100,41105,41100,41105,2
10/10/2007,11:02:00,41105,41105,41100,41105,9
10/10/2007,11:03:00,41105,41105,41100,41100,16
10/10/2007,11:04:00,41100,41100,41100,41100,1
10/10/2007,11:05:00,41100,41100,41100,41100,1
10/10/2007,11:06:00,41100,41100,41100,41100,4
10/10/2007,11:07:00,41095,41095,41095,41095,2
10/10/2007,11:08:00,41100,41100,41100,41100,4
10/10/2007,11:09:00,41100,41100,41100,41100,4
10/10/2007,11:10:00,41095,41095,41095,41095,7
10/10/2007,11:11:00,41095,41095,41095,41095,4
10/10/2007,11:12:00,41095,41100,41095,41100,4
10/10/2007,11:13:00,41100,41100,41100,41100,7
10/10/2007,11:14:00,41095,41095,41085,41085,27
10/10/2007,11:15:00,41085,41085,41085,41085,3
10/10/2007,11:16:00,41090,41095,41090,41095,2
10/10/2007,11:17:00,41090,41100,41090,41100,10
10/10/2007,11:18:00,41100,41100,41090,41090,8
10/10/2007,11:19:00,41090,41095,41090,41095,5
10/10/2007,11:20:00,41105,41110,41105,41110,12
10/10/2007,11:21:00,41110,41110,41110,41110,2
10/10/2007,11:22:00,41110,41120,41110,41120,15
10/10/2007,11:23:00,41125,41125,41110,41110,27
10/10/2007,11:24:00,41110,41110,41105,41105,12
10/10/2007,11:25:00,41105,41105,41105,41105,4
10/10/2007,11:28:00,41105,41105,41105,41105,1
10/10/2007,11:29:00,41110,41110,41110,41110,4
10/10/2007,11:30:00,41110,41110,41110,41110,7
10/10/2007,11:31:00,41110,41110,41095,41095,16
10/10/2007,11:32:00,41095,41095,41090,41090,10
10/10/2007,11:33:00,41090,41095,41090,41090,5
10/10/2007,11:34:00,41090,41090,41085,41090,10
10/10/2007,11:35:00,41095,41095,41090,41090,2
10/10/2007,11:36:00,41090,41090,41085,41090,15
10/10/2007,11:37:00,41085,41085,41075,41075,20
10/10/2007,11:38:00,41085,41085,41085,41085,2
10/10/2007,11:39:00,41085,41085,41080,41080,6
10/10/2007,11:40:00,41085,41090,41080,41085,13
10/10/2007,11:41:00,41090,41090,41085,41085,4
10/10/2007,11:42:00,41090,41090,41090,41090,4
10/10/2007,11:43:00,41090,41090,41090,41090,2
10/10/2007,11:44:00,41085,41085,41080,41080,5
10/10/2007,11:45:00,41075,41075,41065,41070,19
10/10/2007,11:46:00,41070,41070,41060,41065,16
10/10/2007,11:47:00,41065,41065,41060,41060,5
10/10/2007,11:48:00,41060,41065,41060,41060,14
10/10/2007,11:49:00,41060,41060,41035,41045,67
10/10/2007,11:50:00,41045,41050,41040,41050,15
10/10/2007,11:51:00,41045,41045,41040,41045,8
10/10/2007,11:52:00,41050,41050,41050,41050,5
10/10/2007,11:53:00,41055,41060,41050,41060,10
10/10/2007,11:54:00,41060,41065,41060,41065,32
10/10/2007,11:55:00,41070,41070,41060,41060,10
10/10/2007,11:56:00,41070,41070,41060,41065,7
10/10/2007,11:57:00,41065,41065,41065,41065,1
10/10/2007,11:58:00,41065,41065,41060,41060,8
10/10/2007,11:59:00,41060,41060,41060,41060,7
10/10/2007,12:00:00,41060,41060,41060,41060,3
10/10/2007,12:01:00,41060,41060,41060,41060,1
10/10/2007,12:02:00,41060,41065,41060,41065,3
10/10/2007,12:03:00,41065,41070,41065,41065,9
10/10/2007,12:07:00,41070,41070,41070,41070,7
10/10/2007,12:08:00,41070,41070,41070,41070,1
10/10/2007,12:09:00,41070,41075,41070,41075,4
10/10/2007,12:10:00,41070,41070,41065,41065,12
10/10/2007,12:11:00,41065,41065,41065,41065,2
10/10/2007,12:12:00,41065,41065,41060,41060,2
10/10/2007,12:14:00,41055,41055,41055,41055,1
10/10/2007,12:15:00,41055,41055,41055,41055,1
10/10/2007,12:16:00,41055,41065,41055,41065,41
10/10/2007,12:17:00,41060,41060,41060,41060,1
10/10/2007,12:18:00,41060,41060,41055,41055,4
10/10/2007,12:19:00,41060,41060,41055,41060,4
10/10/2007,12:20:00,41055,41055,41055,41055,1
10/10/2007,12:21:00,41050,41060,41050,41060,2
10/10/2007,12:22:00,41060,41060,41060,41060,6
10/10/2007,12:23:00,41055,41060,41055,41055,22
10/10/2007,12:24:00,41050,41050,41050,41050,2
10/10/2007,12:25:00,41050,41055,41040,41050,27
10/10/2007,12:26:00,41050,41060,41050,41055,12
10/10/2007,12:27:00,41050,41055,41050,41050,9
10/10/2007,12:28:00,41055,41055,41045,41050,11
10/10/2007,12:29:00,41050,41050,41050,41050,1
10/10/2007,12:30:00,41050,41050,41040,41045,38
10/10/2007,12:31:00,41040,41040,41035,41035,14
10/10/2007,12:32:00,41040,41040,41035,41040,12
10/10/2007,12:33:00,41035,41040,41030,41035,22
10/10/2007,12:34:00,41035,41035,41035,41035,3
10/10/2007,12:35:00,41040,41045,41035,41045,14
10/10/2007,12:36:00,41045,41045,41045,41045,1
10/10/2007,12:38:00,41045,41045,41030,41035,16
10/10/2007,12:39:00,41030,41040,41030,41040,5
10/10/2007,12:40:00,41035,41040,41035,41040,11
10/10/2007,12:41:00,41040,41050,41040,41045,7
10/10/2007,12:42:00,41045,41045,41045,41045,5
10/10/2007,12:43:00,41040,41045,41040,41045,6
10/10/2007,12:44:00,41045,41050,41045,41050,7
10/10/2007,12:45:00,41050,41050,41045,41050,14
10/10/2007,12:46:00,41050,41065,41050,41060,26
10/10/2007,12:47:00,41060,41065,41060,41065,6
10/10/2007,12:48:00,41070,41070,41070,41070,3
10/10/2007,12:49:00,41070,41070,41065,41070,14
10/10/2007,12:50:00,41065,41065,41060,41060,6
10/10/2007,12:51:00,41065,41065,41060,41065,5
10/10/2007,12:52:00,41065,41070,41065,41070,6
10/10/2007,12:53:00,41075,41075,41075,41075,2
10/10/2007,12:54:00,41080,41090,41080,41085,16
10/10/2007,12:55:00,41085,41090,41085,41090,5
10/10/2007,12:57:00,41095,41095,41090,41095,14
10/10/2007,12:58:00,41100,41115,41100,41110,18
10/10/2007,12:59:00,41110,41115,41110,41110,4
10/10/2007,13:00:00,41115,41115,41105,41105,4
10/10/2007,13:01:00,41105,41105,41100,41100,12
10/10/2007,13:02:00,41100,41110,41100,41105,6
10/10/2007,13:03:00,41105,41105,41105,41105,1
10/10/2007,13:05:00,41100,41100,41095,41100,10
10/10/2007,13:06:00,41105,41105,41105,41105,2
10/10/2007,13:08:00,41105,41105,41105,41105,1
10/10/2007,13:10:00,41110,41110,41110,41110,4
10/10/2007,13:11:00,41105,41110,41105,41110,5
10/10/2007,13:12:00,41110,41110,41110,41110,1
10/10/2007,13:13:00,41110,41110,41105,41110,5
10/10/2007,13:14:00,41110,41115,41110,41110,7
10/10/2007,13:15:00,41110,41110,41110,41110,2
10/10/2007,13:16:00,41110,41110,41110,41110,1
10/10/2007,13:17:00,41105,41105,41105,41105,5
10/10/2007,13:20:00,41105,41110,41095,41095,6
10/10/2007,13:21:00,41095,41095,41095,41095,2
10/10/2007,13:23:00,41090,41095,41090,41090,6
10/10/2007,13:24:00,41085,41090,41085,41090,9
10/10/2007,13:26:00,41090,41090,41090,41090,3
10/10/2007,13:27:00,41095,41100,41095,41100,3
10/10/2007,13:29:00,41100,41100,41095,41095,3
10/10/2007,13:30:00,41100,41100,41095,41095,4
10/10/2007,13:31:00,41100,41105,41100,41105,7
10/10/2007,13:32:00,41105,41105,41100,41105,21
10/10/2007,13:33:00,41105,41105,41105,41105,5
10/10/2007,13:34:00,41105,41105,41105,41105,3
10/10/2007,13:35:00,41105,41105,41105,41105,1
10/10/2007,13:36:00,41100,41100,41080,41080,12
10/10/2007,13:37:00,41070,41070,41070,41070,16
10/10/2007,13:38:00,41070,41070,41060,41065,8
10/10/2007,13:39:00,41060,41060,41055,41060,4
10/10/2007,13:40:00,41060,41065,41040,41040,32
10/10/2007,13:41:00,41040,41040,41020,41025,50
10/10/2007,13:42:00,41025,41045,41020,41030,38
10/10/2007,13:43:00,41040,41040,41040,41040,11
10/10/2007,13:44:00,41045,41055,41045,41055,9
10/10/2007,13:45:00,41055,41055,41050,41050,6
10/10/2007,13:46:00,41045,41045,41045,41045,1
10/10/2007,13:47:00,41050,41050,41045,41045,3
10/10/2007,13:48:00,41045,41045,41045,41045,1
10/10/2007,13:49:00,41040,41045,41040,41045,10
10/10/2007,13:50:00,41040,41040,41040,41040,2
10/10/2007,13:51:00,41035,41045,41035,41045,5
10/10/2007,13:52:00,41045,41045,41040,41045,4
10/10/2007,13:53:00,41045,41045,41045,41045,2
10/10/2007,13:54:00,41045,41055,41045,41055,13
10/10/2007,13:55:00,41050,41050,41040,41045,7
10/10/2007,13:57:00,41045,41045,41040,41040,3
10/10/2007,13:58:00,41050,41050,41050,41050,1
10/10/2007,14:00:00,41045,41045,41040,41040,3
10/10/2007,14:01:00,41040,41040,41040,41040,1
10/10/2007,14:02:00,41035,41035,41025,41035,13
10/10/2007,14:03:00,41035,41045,41035,41045,5
10/10/2007,14:05:00,41045,41045,41045,41045,1
10/10/2007,14:06:00,41040,41040,41040,41040,6
10/10/2007,14:08:00,41045,41045,41045,41045,7
10/10/2007,14:09:00,41050,41055,41045,41050,32
10/10/2007,14:11:00,41050,41050,41045,41045,3
10/10/2007,14:12:00,41045,41045,41045,41045,1
10/10/2007,14:13:00,41045,41045,41045,41045,1
10/10/2007,14:14:00,41050,41050,41050,41050,6
10/10/2007,14:15:00,41050,41060,41050,41060,12
10/10/2007,14:16:00,41065,41065,41065,41065,21
10/10/2007,14:17:00,41070,41070,41070,41070,2
10/10/2007,14:18:00,41070,41070,41070,41070,1
10/10/2007,14:19:00,41075,41080,41075,41075,6
10/10/2007,14:20:00,41075,41075,41070,41070,2
10/10/2007,14:21:00,41075,41075,41075,41075,5
10/10/2007,14:22:00,41070,41070,41055,41070,16
10/10/2007,14:23:00,41070,41070,41070,41070,2
10/10/2007,14:24:00,41070,41070,41065,41065,9
10/10/2007,14:25:00,41065,41065,41060,41060,5
10/10/2007,14:26:00,41060,41060,41060,41060,4
10/10/2007,14:27:00,41065,41065,41060,41065,6
10/10/2007,14:28:00,41060,41065,41060,41065,7
10/10/2007,14:29:00,41065,41065,41065,41065,4
10/10/2007,14:30:00,41065,41070,41065,41070,15
10/10/2007,14:31:00,41065,41065,41065,41065,4
10/10/2007,14:33:00,41065,41065,41065,41065,2
10/10/2007,14:34:00,41065,41065,41065,41065,2
10/10/2007,14:35:00,41065,41065,41065,41065,4
10/10/2007,14:36:00,41065,41065,41065,41065,7
10/10/2007,14:37:00,41065,41065,41060,41060,11
10/10/2007,14:38:00,41065,41065,41065,41065,1
10/10/2007,14:40:00,41070,41070,41055,41060,9
10/10/2007,14:41:00,41060,41060,41055,41055,6
10/10/2007,14:42:00,41055,41075,41055,41075,43
10/10/2007,14:43:00,41065,41065,41045,41050,22
10/10/2007,14:44:00,41050,41050,41050,41050,6
10/10/2007,14:45:00,41050,41050,41050,41050,3
10/10/2007,14:46:00,41050,41060,41045,41045,53
10/10/2007,14:47:00,41045,41055,41045,41055,9
10/10/2007,14:49:00,41060,41060,41055,41060,14
10/10/2007,14:50:00,41055,41060,41055,41060,10
10/10/2007,14:51:00,41055,41055,41055,41055,1
10/10/2007,14:52:00,41060,41060,41050,41050,15
10/10/2007,14:53:00,41050,41055,41050,41050,9
10/10/2007,14:54:00,41045,41050,41045,41050,16
10/10/2007,14:55:00,41040,41045,41040,41040,14
10/10/2007,14:56:00,41050,41050,41040,41045,7
10/10/2007,14:57:00,41040,41040,41040,41040,3
10/10/2007,14:58:00,41035,41040,41030,41035,12
10/10/2007,14:59:00,41035,41040,41035,41040,8
10/10/2007,15:00:00,41045,41050,41045,41045,5
10/10/2007,15:01:00,41040,41040,41030,41040,22
10/10/2007,15:02:00,41040,41040,41030,41035,22
10/10/2007,15:03:00,41030,41035,41030,41035,11
10/10/2007,15:04:00,41035,41045,41035,41045,51
10/10/2007,15:05:00,41045,41045,41040,41045,30
10/10/2007,15:06:00,41045,41050,41045,41050,31
10/10/2007,15:07:00,41050,41050,41050,41050,3
10/10/2007,15:08:00,41045,41045,41040,41040,10
10/10/2007,15:09:00,41040,41040,41035,41040,13
10/10/2007,15:10:00,41040,41040,41040,41040,2
10/10/2007,15:11:00,41035,41050,41035,41040,27
10/10/2007,15:12:00,41040,41055,41040,41055,26
10/10/2007,15:13:00,41055,41065,41055,41060,17
10/10/2007,15:14:00,41060,41060,41050,41050,7
10/10/2007,15:15:00,41055,41070,41055,41060,11
10/10/2007,15:16:00,41060,41070,41060,41065,30
10/10/2007,15:17:00,41065,41070,41065,41070,13
10/10/2007,15:18:00,41075,41075,41070,41075,7
10/10/2007,15:19:00,41070,41070,41060,41060,7
10/10/2007,15:20:00,41060,41060,41060,41060,4
10/10/2007,15:21:00,41065,41070,41065,41070,8
10/10/2007,15:22:00,41070,41075,41070,41070,10
10/10/2007,15:23:00,41060,41060,41050,41050,11
10/10/2007,15:24:00,41055,41055,41055,41055,3
10/10/2007,15:25:00,41055,41055,41050,41050,7
10/10/2007,15:26:00,41050,41050,41045,41045,5
10/10/2007,15:27:00,41045,41050,41045,41045,4
10/10/2007,15:28:00,41045,41065,41025,41025,31
10/10/2007,15:29:00,41030,41035,41010,41020,66
10/10/2007,15:30:00,41025,41025,41025,41025,2
10/10/2007,15:31:00,41005,41015,41000,41015,43
10/10/2007,15:32:00,41015,41020,41015,41015,13
10/10/2007,15:33:00,41015,41025,41015,41025,11
10/10/2007,15:34:00,41020,41020,41005,41015,24
10/10/2007,15:35:00,41015,41025,41010,41015,29
10/10/2007,15:36:00,41015,41025,41015,41020,17
10/10/2007,15:37:00,41015,41015,41000,41000,24
10/10/2007,15:38:00,41000,41020,41000,41010,11
10/10/2007,15:39:00,41015,41025,41015,41025,27
10/10/2007,15:40:00,41020,41035,41020,41020,45
10/10/2007,15:41:00,41020,41035,41010,41025,93
10/10/2007,15:42:00,41015,41025,41005,41005,32
10/10/2007,15:43:00,41005,41010,41000,41000,10
10/10/2007,15:44:00,41000,41000,40965,40965,59
10/10/2007,15:45:00,40970,40990,40965,40985,53
10/10/2007,15:46:00,40985,40990,40985,40985,18
10/10/2007,15:47:00,40990,40990,40965,40980,38
10/10/2007,15:48:00,40980,40995,40975,40995,44
10/10/2007,15:49:00,40990,41000,40985,40985,34
10/10/2007,15:50:00,40990,40995,40990,40995,4
10/10/2007,15:51:00,40990,40990,40985,40985,9
10/10/2007,15:52:00,40980,40990,40975,40990,48
10/10/2007,15:53:00,40985,40985,40985,40985,14
10/10/2007,15:54:00,40985,40985,40975,40980,22
10/10/2007,15:55:00,40980,40985,40975,40980,5
10/10/2007,15:56:00,40980,40980,40970,40980,10
10/10/2007,15:57:00,40980,40980,40960,40975,32
10/10/2007,15:58:00,40975,40980,40965,40970,29
10/10/2007,15:59:00,40970,40970,40950,40955,43
10/10/2007,16:00:00,40950,40970,40950,40970,30
10/10/2007,16:01:00,40970,40980,40960,40975,73
10/10/2007,16:02:00,40970,40980,40970,40970,36
10/10/2007,16:03:00,40985,41000,40980,40995,58
10/10/2007,16:04:00,40990,40995,40990,40995,9
10/10/2007,16:05:00,40995,40995,40975,40975,19
10/10/2007,16:06:00,40970,40980,40965,40970,25
10/10/2007,16:07:00,40975,40980,40960,40965,24
10/10/2007,16:08:00,40965,40965,40945,40945,37
10/10/2007,16:09:00,40945,40955,40940,40945,43
10/10/2007,16:10:00,40950,40950,40935,40945,34
10/10/2007,16:11:00,40945,40950,40930,40930,11
10/10/2007,16:12:00,40940,40970,40940,40955,39
10/10/2007,16:13:00,40960,40960,40930,40935,81
10/10/2007,16:14:00,40925,40940,40925,40930,43
10/10/2007,16:15:00,40930,40935,40920,40930,26
10/10/2007,16:16:00,40925,40935,40925,40935,26
10/10/2007,16:17:00,40935,40935,40935,40935,1
10/10/2007,16:18:00,40930,40950,40930,40940,31
10/10/2007,16:19:00,40940,40940,40940,40940,11
10/10/2007,16:20:00,40940,40945,40930,40935,25
10/10/2007,16:21:00,40935,40940,40935,40940,12
10/10/2007,16:22:00,40945,40955,40940,40955,16
10/10/2007,16:23:00,40955,40955,40945,40955,11
10/10/2007,16:24:00,40960,40960,40955,40955,15
10/10/2007,16:25:00,40960,40970,40960,40965,22
10/10/2007,16:26:00,40970,40975,40965,40975,26
10/10/2007,16:27:00,40970,40970,40960,40960,8
10/10/2007,16:28:00,40965,40970,40965,40970,5
10/10/2007,16:29:00,40965,40970,40965,40965,14
10/10/2007,16:30:00,40960,40975,40960,40970,29
10/10/2007,16:31:00,40975,40980,40975,40980,7
10/10/2007,16:32:00,40985,40995,40985,40995,38
10/10/2007,16:33:00,40995,41015,40990,41000,70
10/10/2007,16:34:00,41000,41000,41000,41000,1
10/10/2007,16:35:00,40990,40995,40975,40980,18
10/10/2007,16:36:00,40980,40985,40980,40980,8
10/10/2007,16:37:00,40980,40985,40980,40980,4
10/10/2007,16:38:00,40980,40985,40980,40985,3
10/10/2007,16:39:00,40985,40990,40970,40975,22
10/10/2007,16:40:00,40975,40975,40970,40970,11
10/10/2007,16:41:00,40975,40990,40975,40980,13
10/10/2007,16:42:00,40985,40985,40970,40975,18
10/10/2007,16:43:00,40970,40975,40960,40960,28
10/10/2007,16:44:00,40955,40955,40945,40955,27
10/10/2007,16:45:00,40955,40965,40955,40965,28
10/10/2007,16:46:00,40965,40970,40965,40970,20
10/10/2007,16:47:00,40970,40970,40965,40970,12
10/10/2007,16:48:00,40975,40975,40955,40965,18
10/10/2007,16:49:00,40965,40975,40965,40975,28
10/10/2007,16:50:00,40965,40975,40965,40975,8
10/10/2007,16:51:00,40965,40965,40965,40965,10
10/10/2007,16:52:00,40965,40970,40955,40970,22
10/10/2007,16:53:00,40965,40965,40955,40955,26
10/10/2007,16:54:00,40950,40950,40945,40945,22
10/10/2007,16:55:00,40940,40940,40935,40940,10
10/10/2007,16:56:00,40940,40945,40935,40935,32
10/10/2007,16:57:00,40935,40940,40930,40930,34
10/10/2007,16:58:00,40935,40940,40930,40935,6
10/10/2007,16:59:00,40930,40935,40930,40935,3
10/10/2007,17:00:00,40935,40950,40935,40945,31
10/10/2007,17:01:00,40955,40955,40945,40950,9
10/10/2007,17:02:00,40950,40960,40950,40960,8
10/10/2007,17:03:00,40960,40970,40960,40965,10
10/10/2007,17:04:00,40970,40975,40960,40960,29
10/10/2007,17:05:00,40960,40975,40955,40965,29
10/10/2007,17:06:00,40975,40975,40965,40975,12
10/10/2007,17:07:00,40980,40985,40975,40980,26
10/10/2007,17:08:00,40975,40975,40975,40975,2
10/10/2007,17:09:00,40975,40980,40970,40975,11
10/10/2007,17:10:00,40970,40980,40965,40970,12
10/10/2007,17:11:00,40965,40970,40965,40970,2
10/10/2007,17:12:00,40975,40975,40970,40970,17
10/10/2007,17:13:00,40965,40975,40960,40975,11
10/10/2007,17:14:00,40975,40975,40970,40970,11
10/10/2007,17:15:00,40970,40980,40965,40980,21
10/10/2007,17:16:00,40980,40995,40980,40995,28
10/10/2007,17:17:00,40995,40995,40985,40990,39
10/10/2007,17:18:00,40990,40995,40985,40990,22
10/10/2007,17:19:00,40990,40990,40985,40985,3
10/10/2007,17:20:00,40985,40990,40980,40980,36
10/10/2007,17:21:00,40985,40995,40985,40985,16
10/10/2007,17:22:00,40985,40995,40985,40995,26
10/10/2007,17:23:00,40995,41000,40985,41000,16
10/10/2007,17:24:00,40995,41005,40995,41005,27
10/10/2007,17:25:00,41005,41010,41000,41000,28
10/10/2007,17:26:00,41005,41010,41005,41010,12
10/10/2007,17:27:00,41015,41025,41015,41020,58
10/10/2007,17:28:00,41020,41035,41020,41035,68
10/10/2007,17:29:00,41035,41045,41035,41040,19
10/10/2007,17:30:00,41040,41040,41035,41040,16
10/10/2007,17:31:00,41040,41045,41035,41040,39
10/10/2007,17:32:00,41040,41040,41035,41035,21
10/10/2007,17:33:00,41035,41040,41035,41040,19
10/10/2007,17:34:00,41040,41075,41040,41070,87
10/10/2007,17:35:00,41070,41075,41065,41075,35
10/10/2007,17:36:00,41075,41080,41070,41080,32
10/10/2007,17:37:00,41070,41080,41060,41070,12
10/10/2007,17:38:00,41070,41075,41060,41060,23
10/10/2007,17:39:00,41060,41065,41055,41055,26
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/10/2007,17:16:00,40980,40995,40980,40995,28
10/10/2007,17:17:00,40995,40995,40985,40990,39
10/10/2007,17:18:00,40990,40995,40985,40990,22
10/10/2007,17:19:00,40990,40990,40985,40985,3
10/10/2007,17:20:00,40985,40990,40980,40980,36
10/10/2007,17:21:00,40985,40995,40985,40985,16
10/10/2007,17:22:00,40985,40995,40985,40995,26
10/10/2007,17:23:00,40995,41000,40985,41000,16
10/10/2007,17:24:00,40995,41005,40995,41005,27
10/10/2007,17:25:00,41005,41010,41000,41000,28
10/10/2007,17:26:00,41005,41010,41005,41010,12
10/10/2007,17:27:00,41015,41025,41015,41020,58
10/10/2007,17:28:00,41025,41040,41020,41040,74
10/10/2007,17:29:00,41035,41045,41025,41035,144
10/10/2007,17:30:00,41040,41040,41035,41040,16
10/10/2007,17:31:00,41040,41045,41035,41040,39
10/10/2007,17:32:00,41040,41040,41035,41035,21
10/10/2007,17:33:00,41035,41040,41035,41040,19
10/10/2007,17:34:00,41040,41075,41040,41070,87
10/10/2007,17:35:00,41075,41075,41065,41075,35
10/10/2007,17:36:00,41075,41080,41070,41080,32
10/10/2007,17:37:00,41070,41080,41060,41070,12
10/10/2007,17:38:00,41070,41075,41060,41060,23
10/10/2007,17:39:00,41060,41065,41055,41055,26
11/10/2007,09:00:00,41115,41115,41045,41070,57
11/10/2007,09:01:00,41085,41095,41075,41090,68
11/10/2007,09:02:00,41085,41125,41085,41110,119
11/10/2007,09:03:00,41110,41125,41105,41115,87
11/10/2007,09:04:00,41115,41120,41100,41115,40
11/10/2007,09:05:00,41110,41110,41075,41085,104
11/10/2007,09:06:00,41085,41085,41070,41080,42
11/10/2007,09:07:00,41075,41080,41075,41075,34
11/10/2007,09:08:00,41075,41075,41050,41055,35
11/10/2007,09:09:00,41050,41065,41050,41065,24
11/10/2007,09:10:00,41065,41065,41035,41035,49
11/10/2007,09:11:00,41040,41055,41040,41055,30
11/10/2007,09:12:00,41055,41055,41050,41055,18
11/10/2007,09:13:00,41055,41060,41050,41050,26
11/10/2007,09:14:00,41050,41055,41045,41050,16
11/10/2007,09:15:00,41055,41065,41055,41065,18
11/10/2007,09:16:00,41065,41090,41065,41085,43
11/10/2007,09:17:00,41085,41100,41085,41095,34
11/10/2007,09:18:00,41100,41100,41090,41100,30
11/10/2007,09:19:00,41100,41100,41085,41090,21
11/10/2007,09:20:00,41085,41100,41085,41100,10
11/10/2007,09:21:00,41095,41105,41095,41105,19
11/10/2007,09:22:00,41100,41110,41085,41100,30
11/10/2007,09:23:00,41105,41105,41080,41090,46
11/10/2007,09:24:00,41085,41090,41085,41085,13
11/10/2007,09:25:00,41085,41100,41085,41100,25
11/10/2007,09:26:00,41100,41100,41080,41085,32
11/10/2007,09:27:00,41085,41090,41075,41075,38
11/10/2007,09:28:00,41080,41080,41075,41075,14
11/10/2007,09:29:00,41070,41070,41060,41070,39
11/10/2007,09:30:00,41070,41080,41065,41075,15
11/10/2007,09:31:00,41075,41080,41055,41060,34
11/10/2007,09:32:00,41060,41075,41060,41075,21
11/10/2007,09:33:00,41075,41085,41075,41085,12
11/10/2007,09:34:00,41085,41100,41085,41100,28
11/10/2007,09:35:00,41095,41105,41095,41100,17
11/10/2007,09:36:00,41100,41140,41100,41125,162
11/10/2007,09:37:00,41120,41130,41120,41130,42
11/10/2007,09:38:00,41125,41130,41115,41120,47
11/10/2007,09:39:00,41115,41120,41115,41120,26
11/10/2007,09:40:00,41120,41125,41120,41125,37
11/10/2007,09:41:00,41125,41130,41120,41130,39
11/10/2007,09:42:00,41130,41130,41120,41120,21
11/10/2007,09:43:00,41120,41125,41120,41125,7
11/10/2007,09:44:00,41120,41125,41120,41120,11
11/10/2007,09:45:00,41120,41140,41115,41140,51
11/10/2007,09:46:00,41130,41145,41130,41145,55
11/10/2007,09:47:00,41150,41170,41145,41165,84
11/10/2007,09:48:00,41170,41175,41160,41165,47
11/10/2007,09:49:00,41170,41190,41170,41190,78
11/10/2007,09:50:00,41195,41200,41180,41180,75
11/10/2007,09:51:00,41180,41195,41180,41190,17
11/10/2007,09:52:00,41185,41185,41165,41170,50
11/10/2007,09:53:00,41170,41175,41155,41175,34
11/10/2007,09:54:00,41170,41180,41170,41175,19
11/10/2007,09:55:00,41180,41190,41180,41185,14
11/10/2007,09:56:00,41190,41190,41185,41185,14
11/10/2007,09:57:00,41190,41190,41180,41185,14
11/10/2007,09:58:00,41185,41195,41185,41190,21
11/10/2007,09:59:00,41190,41195,41180,41180,33
11/10/2007,10:00:00,41180,41190,41175,41190,26
11/10/2007,10:01:00,41190,41190,41180,41180,16
11/10/2007,10:02:00,41180,41225,41180,41225,97
11/10/2007,10:03:00,41225,41270,41215,41270,255
11/10/2007,10:04:00,41265,41270,41235,41245,83
11/10/2007,10:05:00,41240,41245,41230,41240,46
11/10/2007,10:06:00,41240,41275,41235,41265,90
11/10/2007,10:07:00,41270,41275,41245,41250,82
11/10/2007,10:08:00,41250,41260,41245,41255,48
11/10/2007,10:09:00,41250,41250,41230,41230,44
11/10/2007,10:10:00,41230,41240,41210,41215,63
11/10/2007,10:11:00,41215,41225,41205,41205,35
11/10/2007,10:12:00,41200,41205,41185,41190,35
11/10/2007,10:13:00,41195,41210,41190,41190,53
11/10/2007,10:14:00,41200,41230,41200,41230,74
11/10/2007,10:15:00,41230,41230,41220,41225,28
11/10/2007,10:16:00,41225,41225,41210,41210,39
11/10/2007,10:17:00,41215,41215,41210,41215,6
11/10/2007,10:18:00,41210,41210,41200,41205,28
11/10/2007,10:19:00,41210,41220,41205,41205,17
11/10/2007,10:20:00,41205,41210,41190,41205,44
11/10/2007,10:21:00,41200,41210,41200,41205,17
11/10/2007,10:22:00,41205,41210,41205,41210,7
11/10/2007,10:23:00,41210,41225,41210,41225,23
11/10/2007,10:24:00,41220,41220,41215,41215,13
11/10/2007,10:25:00,41215,41215,41205,41210,37
11/10/2007,10:26:00,41210,41220,41210,41220,13
11/10/2007,10:27:00,41220,41225,41215,41225,10
11/10/2007,10:28:00,41225,41225,41220,41220,21
11/10/2007,10:29:00,41215,41220,41210,41220,19
11/10/2007,10:30:00,41220,41235,41220,41225,28
11/10/2007,10:31:00,41225,41235,41225,41235,15
11/10/2007,10:32:00,41240,41245,41235,41240,36
11/10/2007,10:33:00,41245,41245,41235,41235,13
11/10/2007,10:34:00,41240,41245,41235,41235,13
11/10/2007,10:35:00,41230,41230,41220,41225,24
11/10/2007,10:36:00,41220,41220,41205,41205,24
11/10/2007,10:37:00,41205,41205,41200,41200,17
11/10/2007,10:38:00,41205,41210,41205,41205,4
11/10/2007,10:39:00,41205,41205,41200,41205,6
11/10/2007,10:40:00,41205,41215,41200,41205,8
11/10/2007,10:41:00,41205,41215,41205,41215,10
11/10/2007,10:42:00,41215,41220,41215,41220,10
11/10/2007,10:44:00,41215,41215,41210,41210,9
11/10/2007,10:45:00,41205,41215,41205,41215,11
11/10/2007,10:46:00,41220,41220,41215,41215,5
11/10/2007,10:47:00,41220,41220,41210,41215,15
11/10/2007,10:48:00,41215,41220,41210,41210,11
11/10/2007,10:49:00,41215,41220,41215,41215,9
11/10/2007,10:50:00,41210,41210,41200,41205,16
11/10/2007,10:51:00,41210,41215,41210,41215,10
11/10/2007,10:52:00,41210,41210,41205,41205,25
11/10/2007,10:53:00,41210,41210,41205,41205,14
11/10/2007,10:54:00,41210,41215,41205,41215,13
11/10/2007,10:55:00,41215,41220,41215,41220,21
11/10/2007,10:56:00,41220,41220,41215,41220,16
11/10/2007,10:57:00,41220,41235,41220,41235,20
11/10/2007,10:58:00,41225,41230,41225,41230,8
11/10/2007,10:59:00,41230,41230,41225,41225,4
11/10/2007,11:01:00,41230,41240,41230,41240,26
11/10/2007,11:02:00,41240,41245,41240,41240,10
11/10/2007,11:03:00,41240,41240,41235,41240,22
11/10/2007,11:04:00,41240,41245,41240,41245,11
11/10/2007,11:05:00,41250,41265,41250,41260,50
11/10/2007,11:06:00,41260,41260,41250,41250,7
11/10/2007,11:07:00,41255,41255,41245,41245,20
11/10/2007,11:08:00,41245,41245,41245,41245,8
11/10/2007,11:09:00,41245,41245,41245,41245,7
11/10/2007,11:10:00,41245,41245,41245,41245,2
11/10/2007,11:11:00,41250,41250,41245,41245,5
11/10/2007,11:13:00,41245,41245,41245,41245,1
11/10/2007,11:14:00,41245,41255,41245,41250,26
11/10/2007,11:15:00,41250,41250,41250,41250,14
11/10/2007,11:16:00,41250,41255,41250,41250,11
11/10/2007,11:17:00,41250,41265,41250,41265,39
11/10/2007,11:18:00,41265,41270,41265,41270,16
11/10/2007,11:19:00,41265,41280,41265,41270,45
11/10/2007,11:20:00,41265,41265,41255,41255,30
11/10/2007,11:21:00,41255,41260,41255,41255,9
11/10/2007,11:22:00,41260,41260,41255,41260,9
11/10/2007,11:23:00,41255,41260,41255,41255,31
11/10/2007,11:24:00,41255,41260,41255,41255,4
11/10/2007,11:25:00,41260,41260,41255,41255,13
11/10/2007,11:26:00,41255,41255,41245,41245,28
11/10/2007,11:27:00,41250,41255,41245,41250,15
11/10/2007,11:28:00,41255,41255,41250,41255,15
11/10/2007,11:29:00,41255,41255,41250,41250,9
11/10/2007,11:30:00,41245,41250,41245,41245,16
11/10/2007,11:32:00,41245,41245,41245,41245,8
11/10/2007,11:33:00,41245,41250,41245,41245,6
11/10/2007,11:34:00,41245,41245,41240,41240,15
11/10/2007,11:35:00,41240,41240,41225,41225,53
11/10/2007,11:36:00,41230,41230,41215,41215,26
11/10/2007,11:37:00,41220,41220,41215,41215,12
11/10/2007,11:38:00,41215,41225,41210,41220,33
11/10/2007,11:39:00,41220,41220,41220,41220,7
11/10/2007,11:40:00,41220,41220,41205,41210,27
11/10/2007,11:41:00,41210,41210,41200,41205,18
11/10/2007,11:42:00,41210,41210,41205,41210,4
11/10/2007,11:43:00,41210,41215,41200,41210,15
11/10/2007,11:44:00,41210,41210,41190,41190,71
11/10/2007,11:45:00,41190,41205,41185,41205,24
11/10/2007,11:46:00,41200,41205,41200,41205,7
11/10/2007,11:47:00,41200,41205,41200,41205,9
11/10/2007,11:48:00,41200,41200,41195,41200,17
11/10/2007,11:49:00,41200,41200,41195,41195,4
11/10/2007,11:50:00,41195,41200,41195,41200,6
11/10/2007,11:51:00,41200,41205,41200,41205,16
11/10/2007,11:52:00,41205,41205,41205,41205,18
11/10/2007,11:53:00,41210,41215,41205,41205,22
11/10/2007,11:54:00,41205,41205,41195,41200,27
11/10/2007,11:55:00,41200,41200,41200,41200,8
11/10/2007,11:56:00,41200,41200,41195,41200,3
11/10/2007,11:57:00,41195,41195,41190,41190,7
11/10/2007,11:58:00,41190,41190,41180,41180,15
11/10/2007,11:59:00,41180,41185,41180,41185,3
11/10/2007,12:00:00,41180,41185,41180,41185,6
11/10/2007,12:01:00,41185,41185,41180,41180,15
11/10/2007,12:02:00,41180,41180,41175,41175,20
11/10/2007,12:03:00,41175,41180,41175,41180,7
11/10/2007,12:04:00,41180,41180,41175,41180,9
11/10/2007,12:05:00,41180,41180,41180,41180,3
11/10/2007,12:06:00,41180,41180,41170,41175,18
11/10/2007,12:07:00,41175,41175,41170,41170,6
11/10/2007,12:08:00,41165,41165,41160,41165,32
11/10/2007,12:09:00,41165,41175,41165,41170,15
11/10/2007,12:10:00,41170,41175,41165,41170,15
11/10/2007,12:11:00,41175,41180,41175,41175,25
11/10/2007,12:12:00,41180,41180,41175,41180,13
11/10/2007,12:13:00,41180,41180,41180,41180,11
11/10/2007,12:14:00,41185,41200,41185,41195,45
11/10/2007,12:15:00,41195,41210,41195,41210,20
11/10/2007,12:16:00,41200,41200,41185,41185,37
11/10/2007,12:17:00,41185,41185,41175,41180,21
11/10/2007,12:18:00,41180,41190,41180,41190,10
11/10/2007,12:19:00,41195,41200,41195,41200,11
11/10/2007,12:20:00,41200,41200,41200,41200,1
11/10/2007,12:21:00,41205,41205,41200,41200,4
11/10/2007,12:22:00,41200,41200,41190,41190,12
11/10/2007,12:23:00,41190,41190,41180,41185,15
11/10/2007,12:24:00,41190,41190,41185,41190,9
11/10/2007,12:25:00,41185,41185,41185,41185,1
11/10/2007,12:26:00,41185,41190,41185,41185,14
11/10/2007,12:27:00,41185,41185,41185,41185,2
11/10/2007,12:28:00,41185,41190,41170,41175,25
11/10/2007,12:29:00,41170,41175,41165,41170,15
11/10/2007,12:30:00,41175,41175,41170,41170,7
11/10/2007,12:31:00,41175,41185,41175,41185,9
11/10/2007,12:32:00,41180,41180,41180,41180,7
11/10/2007,12:33:00,41180,41185,41180,41185,4
11/10/2007,12:34:00,41185,41185,41185,41185,5
11/10/2007,12:35:00,41185,41190,41180,41180,8
11/10/2007,12:36:00,41190,41190,41190,41190,3
11/10/2007,12:37:00,41195,41195,41195,41195,3
11/10/2007,12:38:00,41195,41195,41195,41195,1
11/10/2007,12:39:00,41195,41195,41185,41185,14
11/10/2007,12:40:00,41185,41200,41185,41200,23
11/10/2007,12:41:00,41200,41205,41200,41200,4
11/10/2007,12:42:00,41205,41205,41200,41200,20
11/10/2007,12:43:00,41200,41200,41200,41200,4
11/10/2007,12:44:00,41200,41200,41200,41200,2
11/10/2007,12:45:00,41195,41195,41190,41195,16
11/10/2007,12:46:00,41190,41200,41190,41200,6
11/10/2007,12:47:00,41200,41200,41200,41200,4
11/10/2007,12:48:00,41200,41200,41200,41200,3
11/10/2007,12:49:00,41205,41210,41205,41205,13
11/10/2007,12:50:00,41205,41205,41205,41205,4
11/10/2007,12:51:00,41205,41210,41205,41210,3
11/10/2007,12:52:00,41210,41215,41205,41210,17
11/10/2007,12:53:00,41210,41220,41210,41210,28
11/10/2007,12:54:00,41210,41215,41210,41210,9
11/10/2007,12:55:00,41205,41205,41205,41205,2
11/10/2007,12:56:00,41205,41210,41205,41210,51
11/10/2007,12:57:00,41210,41210,41205,41210,9
11/10/2007,12:58:00,41215,41215,41215,41215,5
11/10/2007,12:59:00,41220,41225,41220,41225,6
11/10/2007,13:00:00,41225,41235,41225,41230,16
11/10/2007,13:01:00,41235,41235,41235,41235,1
11/10/2007,13:02:00,41225,41225,41205,41210,9
11/10/2007,13:04:00,41215,41225,41215,41215,19
11/10/2007,13:05:00,41215,41215,41215,41215,19
11/10/2007,13:06:00,41215,41215,41210,41210,2
11/10/2007,13:07:00,41210,41215,41210,41215,14
11/10/2007,13:08:00,41215,41215,41210,41210,3
11/10/2007,13:10:00,41215,41220,41215,41220,3
11/10/2007,13:11:00,41215,41215,41210,41210,2
11/10/2007,13:12:00,41210,41210,41200,41205,9
11/10/2007,13:13:00,41205,41205,41205,41205,6
11/10/2007,13:14:00,41205,41205,41205,41205,1
11/10/2007,13:15:00,41210,41220,41210,41220,12
11/10/2007,13:16:00,41220,41230,41220,41225,10
11/10/2007,13:17:00,41225,41225,41220,41225,8
11/10/2007,13:18:00,41225,41255,41225,41250,40
11/10/2007,13:19:00,41255,41255,41245,41245,25
11/10/2007,13:20:00,41235,41235,41220,41225,41
11/10/2007,13:21:00,41225,41235,41225,41230,3
11/10/2007,13:22:00,41230,41230,41220,41230,13
11/10/2007,13:23:00,41235,41255,41235,41255,20
11/10/2007,13:24:00,41250,41250,41245,41250,6
11/10/2007,13:25:00,41250,41255,41245,41250,9
11/10/2007,13:26:00,41255,41255,41230,41230,32
11/10/2007,13:27:00,41230,41235,41225,41235,19
11/10/2007,13:28:00,41230,41245,41230,41245,11
11/10/2007,13:29:00,41250,41250,41235,41235,13
11/10/2007,13:30:00,41230,41240,41225,41240,8
11/10/2007,13:31:00,41240,41240,41240,41240,3
11/10/2007,13:32:00,41240,41240,41230,41230,21
11/10/2007,13:33:00,41230,41245,41230,41245,6
11/10/2007,13:34:00,41240,41240,41230,41240,12
11/10/2007,13:35:00,41240,41245,41240,41245,29
11/10/2007,13:36:00,41240,41240,41240,41240,1
11/10/2007,13:38:00,41240,41240,41235,41240,7
11/10/2007,13:39:00,41240,41240,41235,41235,8
11/10/2007,13:41:00,41230,41240,41230,41240,5
11/10/2007,13:42:00,41240,41240,41240,41240,3
11/10/2007,13:43:00,41240,41245,41240,41245,4
11/10/2007,13:44:00,41245,41250,41245,41250,6
11/10/2007,13:45:00,41245,41245,41245,41245,1
11/10/2007,13:46:00,41250,41250,41250,41250,2
11/10/2007,13:47:00,41250,41250,41245,41245,3
11/10/2007,13:48:00,41245,41250,41230,41240,32
11/10/2007,13:49:00,41235,41235,41225,41230,6
11/10/2007,13:50:00,41225,41230,41220,41230,16
11/10/2007,13:51:00,41230,41235,41225,41230,13
11/10/2007,13:52:00,41230,41230,41230,41230,1
11/10/2007,13:54:00,41230,41230,41230,41230,8
11/10/2007,13:55:00,41235,41240,41230,41240,18
11/10/2007,13:56:00,41235,41235,41225,41235,11
11/10/2007,13:59:00,41235,41235,41235,41235,2
11/10/2007,14:00:00,41235,41240,41230,41240,5
11/10/2007,14:01:00,41235,41235,41230,41235,5
11/10/2007,14:02:00,41230,41230,41230,41230,2
11/10/2007,14:03:00,41225,41225,41225,41225,2
11/10/2007,14:04:00,41225,41230,41225,41230,2
11/10/2007,14:06:00,41235,41240,41230,41240,6
11/10/2007,14:08:00,41240,41240,41240,41240,3
11/10/2007,14:10:00,41235,41245,41235,41240,9
11/10/2007,14:11:00,41240,41240,41240,41240,6
11/10/2007,14:12:00,41245,41245,41245,41245,9
11/10/2007,14:13:00,41250,41250,41250,41250,16
11/10/2007,14:14:00,41250,41255,41250,41250,5
11/10/2007,14:15:00,41255,41255,41255,41255,11
11/10/2007,14:16:00,41255,41255,41250,41255,8
11/10/2007,14:17:00,41255,41260,41255,41260,14
11/10/2007,14:18:00,41260,41260,41250,41255,14
11/10/2007,14:19:00,41260,41265,41260,41260,13
11/10/2007,14:20:00,41260,41260,41255,41255,4
11/10/2007,14:21:00,41255,41255,41250,41250,2
11/10/2007,14:22:00,41250,41255,41245,41255,7
11/10/2007,14:23:00,41260,41260,41260,41260,10
11/10/2007,14:24:00,41250,41260,41245,41260,14
11/10/2007,14:25:00,41260,41265,41250,41255,35
11/10/2007,14:26:00,41255,41255,41255,41255,6
11/10/2007,14:27:00,41250,41255,41250,41250,6
11/10/2007,14:28:00,41255,41260,41255,41260,16
11/10/2007,14:29:00,41255,41255,41250,41255,16
11/10/2007,14:30:00,41260,41290,41235,41235,75
11/10/2007,14:31:00,41245,41250,41240,41245,13
11/10/2007,14:32:00,41245,41250,41245,41245,4
11/10/2007,14:33:00,41245,41255,41200,41210,74
11/10/2007,14:34:00,41210,41235,41205,41215,33
11/10/2007,14:35:00,41210,41210,41200,41205,20
11/10/2007,14:36:00,41205,41205,41170,41175,69
11/10/2007,14:37:00,41170,41180,41160,41180,69
11/10/2007,14:38:00,41180,41185,41175,41180,13
11/10/2007,14:39:00,41180,41180,41160,41170,37
11/10/2007,14:40:00,41170,41190,41165,41190,30
11/10/2007,14:41:00,41190,41200,41190,41200,19
11/10/2007,14:42:00,41200,41200,41190,41190,10
11/10/2007,14:43:00,41190,41200,41190,41195,22
11/10/2007,14:44:00,41195,41195,41185,41185,9
11/10/2007,14:45:00,41185,41185,41170,41175,13
11/10/2007,14:46:00,41180,41190,41175,41185,18
11/10/2007,14:47:00,41185,41190,41175,41190,15
11/10/2007,14:48:00,41180,41185,41180,41180,9
11/10/2007,14:49:00,41180,41185,41180,41185,3
11/10/2007,14:50:00,41185,41185,41180,41185,5
11/10/2007,14:51:00,41180,41190,41175,41190,21
11/10/2007,14:52:00,41195,41210,41195,41205,22
11/10/2007,14:53:00,41205,41210,41200,41210,9
11/10/2007,14:54:00,41215,41220,41210,41215,24
11/10/2007,14:55:00,41220,41230,41220,41230,22
11/10/2007,14:56:00,41230,41230,41225,41225,9
11/10/2007,14:57:00,41225,41230,41225,41230,3
11/10/2007,14:58:00,41230,41230,41210,41210,15
11/10/2007,14:59:00,41215,41230,41215,41225,33
11/10/2007,15:00:00,41225,41230,41215,41220,12
11/10/2007,15:01:00,41220,41220,41220,41220,4
11/10/2007,15:02:00,41225,41230,41225,41225,11
11/10/2007,15:03:00,41225,41225,41225,41225,7
11/10/2007,15:04:00,41220,41220,41220,41220,1
11/10/2007,15:05:00,41225,41225,41215,41215,4
11/10/2007,15:06:00,41215,41215,41215,41215,6
11/10/2007,15:07:00,41215,41220,41215,41220,3
11/10/2007,15:08:00,41220,41220,41200,41205,26
11/10/2007,15:09:00,41205,41205,41200,41205,9
11/10/2007,15:10:00,41210,41210,41200,41200,7
11/10/2007,15:11:00,41195,41195,41180,41185,12
11/10/2007,15:12:00,41195,41195,41180,41180,8
11/10/2007,15:13:00,41185,41190,41170,41180,38
11/10/2007,15:14:00,41180,41185,41175,41175,18
11/10/2007,15:15:00,41170,41180,41170,41180,8
11/10/2007,15:16:00,41180,41190,41180,41185,13
11/10/2007,15:17:00,41185,41185,41185,41185,4
11/10/2007,15:18:00,41185,41190,41180,41180,9
11/10/2007,15:19:00,41185,41185,41180,41180,3
11/10/2007,15:20:00,41185,41185,41185,41185,8
11/10/2007,15:21:00,41190,41190,41180,41180,25
11/10/2007,15:22:00,41180,41180,41180,41180,2
11/10/2007,15:23:00,41180,41180,41180,41180,2
11/10/2007,15:24:00,41175,41180,41170,41170,14
11/10/2007,15:25:00,41170,41175,41160,41165,18
11/10/2007,15:26:00,41165,41170,41165,41170,4
11/10/2007,15:27:00,41170,41170,41165,41170,9
11/10/2007,15:28:00,41165,41165,41160,41165,11
11/10/2007,15:29:00,41165,41165,41160,41165,37
11/10/2007,15:30:00,41165,41170,41165,41165,16
11/10/2007,15:31:00,41165,41180,41165,41175,33
11/10/2007,15:32:00,41180,41185,41180,41185,17
11/10/2007,15:33:00,41180,41185,41175,41175,31
11/10/2007,15:34:00,41175,41175,41165,41170,29
11/10/2007,15:35:00,41175,41175,41175,41175,3
11/10/2007,15:36:00,41170,41175,41160,41165,19
11/10/2007,15:37:00,41160,41175,41160,41175,14
11/10/2007,15:38:00,41170,41170,41160,41160,23
11/10/2007,15:39:00,41165,41170,41165,41170,27
11/10/2007,15:40:00,41175,41180,41170,41180,8
11/10/2007,15:41:00,41175,41205,41175,41200,37
11/10/2007,15:42:00,41195,41210,41195,41210,24
11/10/2007,15:43:00,41210,41220,41210,41210,13
11/10/2007,15:44:00,41205,41215,41200,41205,18
11/10/2007,15:45:00,41205,41205,41180,41180,20
11/10/2007,15:46:00,41185,41185,41165,41165,34
11/10/2007,15:47:00,41165,41165,41140,41155,89
11/10/2007,15:48:00,41150,41155,41130,41130,47
11/10/2007,15:49:00,41135,41140,41125,41140,33
11/10/2007,15:50:00,41145,41155,41140,41155,38
11/10/2007,15:51:00,41155,41155,41140,41140,26
11/10/2007,15:52:00,41135,41145,41130,41145,12
11/10/2007,15:53:00,41140,41145,41125,41135,34
11/10/2007,15:54:00,41140,41140,41130,41140,20
11/10/2007,15:55:00,41140,41140,41135,41135,8
11/10/2007,15:56:00,41130,41140,41115,41135,49
11/10/2007,15:57:00,41130,41130,41115,41120,15
11/10/2007,15:58:00,41120,41155,41120,41150,34
11/10/2007,15:59:00,41150,41165,41150,41165,28
11/10/2007,16:00:00,41170,41180,41165,41175,70
11/10/2007,16:01:00,41175,41175,41160,41165,18
11/10/2007,16:02:00,41165,41175,41155,41170,30
11/10/2007,16:03:00,41165,41180,41165,41165,10
11/10/2007,16:04:00,41165,41170,41165,41165,10
11/10/2007,16:05:00,41160,41170,41155,41165,22
11/10/2007,16:06:00,41165,41175,41160,41165,13
11/10/2007,16:07:00,41170,41170,41155,41155,13
11/10/2007,16:08:00,41155,41155,41140,41145,31
11/10/2007,16:09:00,41145,41150,41145,41150,3
11/10/2007,16:10:00,41145,41150,41135,41150,14
11/10/2007,16:11:00,41145,41150,41135,41135,9
11/10/2007,16:12:00,41140,41140,41135,41140,7
11/10/2007,16:13:00,41140,41140,41135,41135,4
11/10/2007,16:14:00,41140,41150,41140,41145,23
11/10/2007,16:15:00,41150,41160,41150,41150,16
11/10/2007,16:16:00,41145,41150,41135,41150,21
11/10/2007,16:17:00,41145,41145,41140,41140,13
11/10/2007,16:18:00,41140,41145,41135,41145,11
11/10/2007,16:19:00,41145,41145,41130,41130,19
11/10/2007,16:20:00,41140,41145,41125,41130,31
11/10/2007,16:21:00,41125,41135,41120,41125,39
11/10/2007,16:22:00,41125,41140,41125,41135,17
11/10/2007,16:23:00,41140,41140,41125,41140,24
11/10/2007,16:24:00,41135,41135,41125,41130,18
11/10/2007,16:25:00,41135,41145,41135,41140,18
11/10/2007,16:26:00,41135,41135,41130,41135,5
11/10/2007,16:27:00,41140,41145,41140,41145,12
11/10/2007,16:28:00,41150,41160,41150,41160,17
11/10/2007,16:29:00,41160,41165,41155,41155,13
11/10/2007,16:30:00,41165,41180,41160,41175,22
11/10/2007,16:31:00,41175,41185,41175,41185,21
11/10/2007,16:32:00,41185,41190,41170,41175,32
11/10/2007,16:33:00,41175,41180,41165,41165,11
11/10/2007,16:34:00,41170,41170,41145,41145,36
11/10/2007,16:35:00,41155,41155,41145,41155,18
11/10/2007,16:36:00,41155,41155,41120,41130,31
11/10/2007,16:37:00,41135,41135,41130,41135,8
11/10/2007,16:38:00,41130,41135,41130,41135,7
11/10/2007,16:39:00,41135,41145,41130,41130,4
11/10/2007,16:40:00,41135,41140,41135,41140,4
11/10/2007,16:41:00,41135,41145,41130,41145,49
11/10/2007,16:42:00,41145,41155,41145,41155,15
11/10/2007,16:43:00,41160,41170,41150,41155,21
11/10/2007,16:44:00,41155,41155,41150,41150,5
11/10/2007,16:45:00,41150,41175,41150,41170,35
11/10/2007,16:46:00,41170,41170,41150,41155,23
11/10/2007,16:47:00,41160,41160,41150,41155,36
11/10/2007,16:48:00,41155,41155,41145,41145,29
11/10/2007,16:49:00,41150,41150,41150,41150,4
11/10/2007,16:50:00,41155,41160,41155,41160,16
11/10/2007,16:51:00,41160,41165,41160,41160,5
11/10/2007,16:52:00,41155,41155,41155,41155,6
11/10/2007,16:53:00,41160,41170,41160,41170,15
11/10/2007,16:54:00,41160,41160,41150,41150,31
11/10/2007,16:55:00,41150,41150,41150,41150,6
11/10/2007,16:56:00,41150,41160,41150,41150,20
11/10/2007,16:57:00,41150,41150,41145,41145,25
11/10/2007,16:58:00,41145,41155,41135,41155,52
11/10/2007,16:59:00,41150,41165,41145,41160,35
11/10/2007,17:00:00,41165,41165,41145,41160,89
11/10/2007,17:01:00,41155,41155,41145,41145,12
11/10/2007,17:02:00,41150,41160,41150,41160,5
11/10/2007,17:03:00,41150,41155,41145,41155,8
11/10/2007,17:04:00,41150,41150,41140,41140,11
11/10/2007,17:05:00,41145,41145,41135,41135,23
11/10/2007,17:06:00,41135,41140,41130,41135,5
11/10/2007,17:07:00,41135,41135,41130,41135,4
11/10/2007,17:08:00,41135,41140,41130,41130,22
11/10/2007,17:09:00,41135,41135,41135,41135,9
11/10/2007,17:10:00,41135,41140,41130,41135,11
11/10/2007,17:11:00,41135,41135,41130,41130,7
11/10/2007,17:12:00,41130,41140,41130,41140,11
11/10/2007,17:13:00,41135,41140,41130,41130,18
11/10/2007,17:14:00,41125,41125,41100,41100,54
11/10/2007,17:15:00,41105,41105,41090,41095,34
11/10/2007,17:16:00,41095,41095,41080,41090,62
11/10/2007,17:17:00,41090,41105,41085,41105,46
11/10/2007,17:18:00,41105,41105,41085,41085,39
11/10/2007,17:19:00,41090,41100,41090,41095,12
11/10/2007,17:20:00,41095,41100,41090,41095,10
11/10/2007,17:21:00,41090,41100,41090,41095,18
11/10/2007,17:22:00,41095,41100,41095,41095,6
11/10/2007,17:23:00,41090,41095,41090,41090,4
11/10/2007,17:24:00,41100,41100,41085,41095,24
11/10/2007,17:25:00,41100,41110,41090,41110,48
11/10/2007,17:26:00,41105,41120,41105,41120,48
11/10/2007,17:27:00,41120,41135,41120,41130,33
11/10/2007,17:28:00,41130,41135,41115,41135,37
11/10/2007,17:29:00,41130,41135,41115,41115,54
11/10/2007,17:30:00,41125,41135,41125,41130,35
11/10/2007,17:31:00,41125,41125,41120,41120,12
11/10/2007,17:32:00,41125,41125,41125,41125,10
11/10/2007,17:33:00,41130,41130,41110,41110,64
11/10/2007,17:34:00,41115,41120,41095,41100,37
11/10/2007,17:35:00,41100,41115,41095,41115,17
11/10/2007,17:36:00,41110,41115,41100,41100,13
11/10/2007,17:37:00,41095,41110,41095,41100,19
11/10/2007,17:38:00,41100,41115,41100,41100,21
11/10/2007,17:39:00,41100,41125,41100,41125,33
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/10/2007,17:11:00,41135,41135,41130,41130,7
11/10/2007,17:12:00,41130,41140,41130,41140,11
11/10/2007,17:13:00,41135,41140,41130,41130,18
11/10/2007,17:14:00,41125,41125,41100,41100,54
11/10/2007,17:15:00,41105,41105,41090,41095,34
11/10/2007,17:16:00,41095,41095,41080,41090,62
11/10/2007,17:17:00,41090,41105,41085,41105,46
11/10/2007,17:18:00,41105,41105,41085,41085,39
11/10/2007,17:19:00,41090,41100,41090,41095,12
11/10/2007,17:20:00,41095,41100,41090,41095,10
11/10/2007,17:21:00,41090,41100,41090,41095,18
11/10/2007,17:22:00,41095,41100,41095,41095,6
11/10/2007,17:23:00,41090,41095,41090,41090,4
11/10/2007,17:24:00,41100,41100,41085,41095,24
11/10/2007,17:25:00,41100,41110,41090,41110,48
11/10/2007,17:26:00,41105,41120,41105,41120,48
11/10/2007,17:27:00,41120,41135,41120,41130,33
11/10/2007,17:28:00,41130,41135,41115,41135,37
11/10/2007,17:29:00,41130,41135,41115,41115,54
11/10/2007,17:30:00,41125,41135,41125,41130,35
11/10/2007,17:31:00,41125,41125,41120,41120,12
11/10/2007,17:32:00,41125,41125,41125,41125,10
11/10/2007,17:33:00,41130,41130,41110,41110,64
11/10/2007,17:34:00,41115,41120,41095,41100,37
11/10/2007,17:35:00,41100,41115,41095,41115,17
11/10/2007,17:36:00,41110,41115,41100,41100,13
11/10/2007,17:37:00,41095,41110,41095,41100,19
11/10/2007,17:38:00,41100,41115,41100,41100,21
11/10/2007,17:39:00,41100,41125,41100,41125,33
12/10/2007,09:00:00,40905,40905,40825,40850,96
12/10/2007,09:01:00,40850,40855,40840,40845,97
12/10/2007,09:02:00,40840,40845,40825,40830,61
12/10/2007,09:03:00,40835,40835,40825,40825,9
12/10/2007,09:04:00,40825,40835,40820,40835,33
12/10/2007,09:05:00,40835,40835,40810,40810,53
12/10/2007,09:06:00,40815,40815,40800,40805,36
12/10/2007,09:07:00,40805,40805,40790,40800,51
12/10/2007,09:08:00,40800,40805,40780,40785,69
12/10/2007,09:09:00,40785,40790,40775,40780,27
12/10/2007,09:10:00,40780,40790,40780,40790,34
12/10/2007,09:11:00,40795,40805,40795,40800,75
12/10/2007,09:12:00,40800,40815,40800,40805,72
12/10/2007,09:13:00,40800,40810,40795,40795,78
12/10/2007,09:14:00,40795,40800,40785,40790,33
12/10/2007,09:15:00,40785,40790,40760,40775,78
12/10/2007,09:16:00,40770,40775,40760,40770,42
12/10/2007,09:17:00,40770,40770,40765,40765,18
12/10/2007,09:18:00,40765,40775,40765,40765,31
12/10/2007,09:19:00,40765,40775,40765,40765,26
12/10/2007,09:20:00,40770,40785,40755,40755,58
12/10/2007,09:21:00,40765,40770,40755,40770,34
12/10/2007,09:22:00,40770,40780,40770,40770,38
12/10/2007,09:23:00,40770,40785,40770,40780,18
12/10/2007,09:24:00,40780,40785,40780,40780,6
12/10/2007,09:25:00,40775,40775,40770,40775,66
12/10/2007,09:26:00,40770,40770,40750,40750,50
12/10/2007,09:27:00,40750,40755,40705,40730,221
12/10/2007,09:28:00,40720,40725,40715,40720,59
12/10/2007,09:29:00,40710,40730,40710,40710,45
12/10/2007,09:30:00,40710,40715,40700,40705,90
12/10/2007,09:31:00,40705,40720,40705,40720,55
12/10/2007,09:32:00,40725,40750,40720,40750,84
12/10/2007,09:33:00,40745,40750,40735,40735,53
12/10/2007,09:34:00,40740,40755,40740,40750,67
12/10/2007,09:35:00,40745,40745,40720,40720,41
12/10/2007,09:36:00,40725,40730,40710,40730,64
12/10/2007,09:37:00,40730,40735,40730,40730,32
12/10/2007,09:38:00,40740,40750,40740,40750,30
12/10/2007,09:39:00,40750,40755,40750,40750,35
12/10/2007,09:40:00,40750,40755,40730,40735,45
12/10/2007,09:41:00,40735,40745,40735,40745,13
12/10/2007,09:42:00,40745,40750,40740,40740,32
12/10/2007,09:43:00,40740,40780,40740,40770,90
12/10/2007,09:44:00,40770,40795,40770,40795,42
12/10/2007,09:45:00,40795,40795,40785,40790,63
12/10/2007,09:46:00,40790,40800,40790,40795,78
12/10/2007,09:47:00,40795,40825,40795,40825,59
12/10/2007,09:48:00,40825,40830,40815,40815,41
12/10/2007,09:49:00,40815,40825,40805,40810,54
12/10/2007,09:50:00,40815,40825,40810,40820,35
12/10/2007,09:51:00,40815,40820,40810,40810,28
12/10/2007,09:52:00,40815,40835,40815,40835,52
12/10/2007,09:53:00,40830,40840,40825,40835,47
12/10/2007,09:54:00,40830,40835,40825,40835,24
12/10/2007,09:55:00,40840,40845,40840,40845,40
12/10/2007,09:56:00,40845,40860,40845,40850,41
12/10/2007,09:57:00,40850,40860,40850,40850,24
12/10/2007,09:58:00,40845,40850,40835,40835,26
12/10/2007,09:59:00,40830,40830,40820,40825,27
12/10/2007,10:00:00,40830,40830,40815,40825,65
12/10/2007,10:01:00,40820,40825,40805,40810,39
12/10/2007,10:02:00,40810,40815,40805,40815,13
12/10/2007,10:03:00,40815,40820,40810,40820,10
12/10/2007,10:04:00,40815,40820,40805,40810,24
12/10/2007,10:05:00,40815,40820,40810,40815,20
12/10/2007,10:06:00,40815,40825,40815,40825,16
12/10/2007,10:07:00,40825,40835,40825,40835,17
12/10/2007,10:08:00,40830,40830,40820,40820,38
12/10/2007,10:09:00,40815,40815,40795,40800,27
12/10/2007,10:10:00,40795,40805,40790,40805,33
12/10/2007,10:11:00,40800,40805,40800,40805,9
12/10/2007,10:12:00,40805,40815,40805,40805,30
12/10/2007,10:13:00,40810,40815,40805,40810,8
12/10/2007,10:14:00,40805,40805,40800,40800,14
12/10/2007,10:15:00,40795,40805,40795,40800,37
12/10/2007,10:16:00,40800,40810,40795,40805,40
12/10/2007,10:17:00,40810,40810,40775,40775,70
12/10/2007,10:18:00,40780,40785,40770,40785,27
12/10/2007,10:19:00,40785,40795,40785,40790,13
12/10/2007,10:20:00,40790,40790,40770,40780,23
12/10/2007,10:21:00,40775,40780,40775,40775,14
12/10/2007,10:22:00,40770,40775,40760,40775,24
12/10/2007,10:23:00,40780,40795,40780,40795,13
12/10/2007,10:24:00,40795,40805,40795,40805,25
12/10/2007,10:25:00,40800,40800,40795,40795,14
12/10/2007,10:26:00,40795,40795,40790,40795,18
12/10/2007,10:27:00,40800,40800,40800,40800,1
12/10/2007,10:28:00,40795,40795,40785,40785,19
12/10/2007,10:29:00,40785,40790,40780,40790,8
12/10/2007,10:30:00,40790,40795,40785,40795,8
12/10/2007,10:31:00,40795,40800,40795,40800,15
12/10/2007,10:32:00,40800,40805,40800,40800,11
12/10/2007,10:33:00,40805,40825,40805,40825,66
12/10/2007,10:34:00,40825,40830,40825,40830,14
12/10/2007,10:35:00,40830,40830,40805,40805,26
12/10/2007,10:36:00,40805,40805,40805,40805,6
12/10/2007,10:37:00,40805,40810,40805,40810,3
12/10/2007,10:38:00,40810,40810,40810,40810,2
12/10/2007,10:39:00,40810,40820,40810,40815,8
12/10/2007,10:40:00,40815,40820,40815,40820,8
12/10/2007,10:41:00,40820,40820,40820,40820,3
12/10/2007,10:43:00,40820,40820,40820,40820,4
12/10/2007,10:44:00,40820,40820,40805,40805,11
12/10/2007,10:45:00,40800,40800,40795,40800,5
12/10/2007,10:46:00,40805,40805,40805,40805,6
12/10/2007,10:47:00,40805,40805,40800,40800,20
12/10/2007,10:48:00,40795,40800,40790,40800,18
12/10/2007,10:49:00,40800,40805,40790,40790,30
12/10/2007,10:50:00,40795,40800,40790,40795,17
12/10/2007,10:51:00,40795,40800,40795,40795,10
12/10/2007,10:52:00,40790,40800,40790,40800,14
12/10/2007,10:53:00,40800,40800,40800,40800,32
12/10/2007,10:54:00,40810,40810,40805,40805,5
12/10/2007,10:55:00,40805,40815,40805,40810,10
12/10/2007,10:56:00,40805,40810,40800,40810,22
12/10/2007,10:57:00,40810,40820,40810,40820,37
12/10/2007,10:58:00,40825,40835,40820,40830,55
12/10/2007,10:59:00,40830,40835,40830,40835,5
12/10/2007,11:00:00,40830,40835,40815,40815,44
12/10/2007,11:01:00,40810,40825,40810,40820,22
12/10/2007,11:02:00,40820,40830,40820,40830,14
12/10/2007,11:03:00,40825,40825,40815,40815,28
12/10/2007,11:04:00,40815,40825,40815,40825,6
12/10/2007,11:05:00,40825,40830,40825,40830,9
12/10/2007,11:06:00,40830,40835,40830,40830,12
12/10/2007,11:07:00,40825,40850,40825,40845,40
12/10/2007,11:08:00,40845,40850,40835,40850,21
12/10/2007,11:09:00,40850,40860,40850,40860,20
12/10/2007,11:10:00,40860,40865,40860,40865,21
12/10/2007,11:11:00,40865,40870,40860,40865,26
12/10/2007,11:12:00,40860,40860,40860,40860,7
12/10/2007,11:13:00,40860,40865,40860,40865,4
12/10/2007,11:14:00,40865,40865,40855,40855,6
12/10/2007,11:15:00,40855,40860,40850,40860,29
12/10/2007,11:16:00,40855,40860,40850,40850,23
12/10/2007,11:17:00,40850,40855,40850,40855,9
12/10/2007,11:18:00,40860,40860,40845,40845,18
12/10/2007,11:19:00,40845,40845,40840,40840,27
12/10/2007,11:20:00,40850,40855,40845,40855,18
12/10/2007,11:21:00,40855,40855,40840,40845,17
12/10/2007,11:22:00,40850,40850,40845,40845,6
12/10/2007,11:23:00,40840,40845,40840,40845,7
12/10/2007,11:24:00,40850,40850,40845,40845,4
12/10/2007,11:25:00,40850,40855,40850,40855,5
12/10/2007,11:26:00,40860,40860,40840,40840,12
12/10/2007,11:27:00,40835,40835,40820,40835,29
12/10/2007,11:28:00,40830,40830,40825,40830,9
12/10/2007,11:29:00,40830,40830,40820,40820,18
12/10/2007,11:30:00,40820,40820,40810,40815,27
12/10/2007,11:31:00,40815,40820,40815,40820,8
12/10/2007,11:32:00,40820,40820,40815,40815,2
12/10/2007,11:33:00,40820,40820,40820,40820,1
12/10/2007,11:34:00,40825,40830,40825,40830,5
12/10/2007,11:35:00,40830,40830,40825,40825,20
12/10/2007,11:36:00,40825,40825,40825,40825,1
12/10/2007,11:37:00,40830,40835,40825,40830,13
12/10/2007,11:38:00,40825,40825,40815,40825,10
12/10/2007,11:39:00,40820,40830,40820,40830,5
12/10/2007,11:40:00,40825,40830,40825,40830,2
12/10/2007,11:41:00,40835,40840,40835,40840,5
12/10/2007,11:42:00,40840,40845,40840,40845,5
12/10/2007,11:43:00,40845,40845,40845,40845,4
12/10/2007,11:44:00,40840,40845,40840,40845,2
12/10/2007,11:45:00,40840,40845,40835,40840,13
12/10/2007,11:46:00,40840,40840,40835,40840,12
12/10/2007,11:47:00,40845,40845,40845,40845,1
12/10/2007,11:48:00,40840,40840,40840,40840,1
12/10/2007,11:50:00,40840,40840,40830,40830,6
12/10/2007,11:51:00,40835,40845,40835,40845,5
12/10/2007,11:52:00,40840,40840,40840,40840,4
12/10/2007,11:53:00,40840,40840,40835,40835,9
12/10/2007,11:54:00,40830,40835,40825,40835,13
12/10/2007,11:55:00,40835,40835,40820,40820,14
12/10/2007,11:56:00,40815,40840,40815,40840,25
12/10/2007,11:57:00,40835,40835,40820,40820,11
12/10/2007,11:58:00,40820,40830,40820,40825,7
12/10/2007,11:59:00,40825,40830,40825,40830,8
12/10/2007,12:00:00,40825,40825,40820,40825,15
12/10/2007,12:01:00,40820,40820,40820,40820,2
12/10/2007,12:02:00,40820,40825,40815,40815,19
12/10/2007,12:03:00,40815,40820,40810,40810,13
12/10/2007,12:04:00,40810,40820,40810,40815,13
12/10/2007,12:05:00,40820,40820,40820,40820,2
12/10/2007,12:06:00,40820,40825,40805,40805,19
12/10/2007,12:07:00,40805,40805,40790,40800,28
12/10/2007,12:08:00,40805,40810,40805,40810,8
12/10/2007,12:09:00,40810,40810,40800,40805,7
12/10/2007,12:11:00,40805,40805,40805,40805,2
12/10/2007,12:12:00,40800,40805,40795,40805,15
12/10/2007,12:13:00,40800,40815,40800,40810,14
12/10/2007,12:14:00,40805,40810,40805,40805,4
12/10/2007,12:15:00,40810,40810,40800,40805,34
12/10/2007,12:16:00,40800,40815,40800,40815,6
12/10/2007,12:17:00,40810,40810,40810,40810,3
12/10/2007,12:18:00,40805,40815,40805,40810,31
12/10/2007,12:20:00,40815,40815,40810,40810,4
12/10/2007,12:21:00,40810,40810,40805,40805,6
12/10/2007,12:22:00,40805,40820,40805,40820,8
12/10/2007,12:23:00,40820,40820,40805,40805,29
12/10/2007,12:24:00,40815,40815,40815,40815,4
12/10/2007,12:26:00,40815,40820,40810,40810,11
12/10/2007,12:27:00,40815,40830,40815,40830,9
12/10/2007,12:28:00,40825,40825,40810,40815,11
12/10/2007,12:29:00,40820,40820,40820,40820,4
12/10/2007,12:30:00,40815,40850,40815,40825,84
12/10/2007,12:31:00,40825,40830,40815,40815,19
12/10/2007,12:32:00,40820,40820,40815,40815,6
12/10/2007,12:33:00,40820,40830,40820,40830,7
12/10/2007,12:34:00,40830,40830,40825,40830,9
12/10/2007,12:35:00,40830,40830,40830,40830,1
12/10/2007,12:37:00,40830,40835,40825,40825,7
12/10/2007,12:38:00,40820,40825,40820,40825,6
12/10/2007,12:39:00,40830,40830,40830,40830,5
12/10/2007,12:40:00,40825,40825,40825,40825,1
12/10/2007,12:41:00,40825,40825,40825,40825,2
12/10/2007,12:42:00,40820,40820,40820,40820,4
12/10/2007,12:43:00,40825,40825,40825,40825,1
12/10/2007,12:44:00,40830,40835,40820,40820,10
12/10/2007,12:45:00,40825,40825,40815,40820,14
12/10/2007,12:46:00,40820,40825,40820,40825,8
12/10/2007,12:47:00,40825,40830,40825,40830,9
12/10/2007,12:48:00,40835,40835,40835,40835,1
12/10/2007,12:49:00,40835,40835,40835,40835,1
12/10/2007,12:50:00,40840,40840,40840,40840,5
12/10/2007,12:51:00,40840,40840,40840,40840,41
12/10/2007,12:52:00,40840,40845,40840,40845,6
12/10/2007,12:53:00,40840,40840,40840,40840,2
12/10/2007,12:54:00,40845,40850,40845,40845,3
12/10/2007,12:55:00,40840,40840,40840,40840,7
12/10/2007,12:56:00,40840,40850,40840,40840,43
12/10/2007,12:57:00,40845,40845,40835,40835,10
12/10/2007,12:58:00,40830,40835,40830,40835,3
12/10/2007,12:59:00,40835,40835,40835,40835,7
12/10/2007,13:00:00,40835,40840,40825,40840,14
12/10/2007,13:01:00,40845,40845,40845,40845,14
12/10/2007,13:02:00,40850,40850,40845,40845,13
12/10/2007,13:03:00,40845,40850,40845,40845,11
12/10/2007,13:04:00,40845,40850,40845,40850,4
12/10/2007,13:05:00,40850,40850,40850,40850,5
12/10/2007,13:06:00,40845,40850,40845,40850,3
12/10/2007,13:07:00,40850,40855,40845,40845,20
12/10/2007,13:08:00,40855,40860,40845,40845,19
12/10/2007,13:09:00,40845,40845,40840,40840,6
12/10/2007,13:10:00,40840,40840,40825,40825,13
12/10/2007,13:11:00,40825,40830,40825,40830,7
12/10/2007,13:12:00,40835,40835,40835,40835,1
12/10/2007,13:13:00,40835,40835,40825,40830,5
12/10/2007,13:14:00,40830,40830,40815,40815,16
12/10/2007,13:15:00,40815,40825,40815,40825,18
12/10/2007,13:16:00,40820,40825,40820,40820,8
12/10/2007,13:17:00,40810,40810,40800,40805,27
12/10/2007,13:18:00,40805,40805,40795,40805,13
12/10/2007,13:19:00,40810,40815,40810,40815,4
12/10/2007,13:20:00,40815,40820,40815,40815,9
12/10/2007,13:21:00,40820,40820,40815,40815,10
12/10/2007,13:22:00,40815,40815,40815,40815,4
12/10/2007,13:23:00,40810,40815,40810,40815,9
12/10/2007,13:24:00,40810,40810,40805,40805,5
12/10/2007,13:25:00,40810,40815,40810,40815,20
12/10/2007,13:26:00,40815,40815,40810,40810,8
12/10/2007,13:27:00,40805,40810,40805,40810,9
12/10/2007,13:28:00,40810,40810,40810,40810,10
12/10/2007,13:29:00,40810,40815,40810,40810,8
12/10/2007,13:30:00,40820,40820,40815,40815,8
12/10/2007,13:31:00,40815,40820,40810,40820,15
12/10/2007,13:32:00,40815,40815,40815,40815,4
12/10/2007,13:33:00,40815,40820,40810,40820,9
12/10/2007,13:34:00,40820,40825,40815,40815,12
12/10/2007,13:37:00,40815,40820,40815,40820,3
12/10/2007,13:38:00,40815,40815,40815,40815,3
12/10/2007,13:39:00,40820,40830,40820,40825,20
12/10/2007,13:40:00,40825,40825,40825,40825,6
12/10/2007,13:41:00,40825,40825,40825,40825,2
12/10/2007,13:43:00,40830,40830,40825,40825,5
12/10/2007,13:44:00,40825,40825,40825,40825,4
12/10/2007,13:45:00,40825,40825,40825,40825,2
12/10/2007,13:47:00,40820,40820,40820,40820,2
12/10/2007,13:48:00,40825,40825,40825,40825,3
12/10/2007,13:50:00,40820,40820,40820,40820,3
12/10/2007,13:52:00,40825,40825,40825,40825,1
12/10/2007,13:53:00,40835,40835,40830,40835,3
12/10/2007,13:54:00,40830,40840,40830,40840,6
12/10/2007,13:55:00,40840,40840,40835,40840,30
12/10/2007,13:56:00,40840,40845,40835,40845,7
12/10/2007,13:57:00,40835,40835,40825,40825,7
12/10/2007,13:59:00,40820,40820,40820,40820,4
12/10/2007,14:00:00,40820,40820,40810,40810,6
12/10/2007,14:02:00,40820,40825,40820,40825,3
12/10/2007,14:03:00,40825,40830,40820,40830,13
12/10/2007,14:04:00,40825,40830,40825,40830,2
12/10/2007,14:05:00,40835,40835,40835,40835,3
12/10/2007,14:06:00,40835,40835,40835,40835,5
12/10/2007,14:07:00,40830,40830,40830,40830,4
12/10/2007,14:08:00,40825,40825,40825,40825,8
12/10/2007,14:09:00,40825,40825,40825,40825,3
12/10/2007,14:11:00,40825,40825,40825,40825,1
12/10/2007,14:12:00,40825,40830,40825,40830,99
12/10/2007,14:13:00,40830,40830,40830,40830,2
12/10/2007,14:14:00,40825,40830,40825,40825,5
12/10/2007,14:15:00,40830,40830,40830,40830,4
12/10/2007,14:19:00,40825,40830,40825,40825,28
12/10/2007,14:20:00,40825,40835,40825,40835,15
12/10/2007,14:21:00,40840,40840,40835,40835,7
12/10/2007,14:22:00,40830,40830,40825,40825,11
12/10/2007,14:23:00,40825,40825,40815,40820,26
12/10/2007,14:24:00,40825,40825,40825,40825,10
12/10/2007,14:25:00,40830,40830,40825,40825,2
12/10/2007,14:26:00,40825,40835,40825,40835,18
12/10/2007,14:27:00,40830,40835,40830,40835,24
12/10/2007,14:28:00,40830,40835,40830,40830,7
12/10/2007,14:29:00,40830,40835,40825,40825,32
12/10/2007,14:30:00,40825,40915,40825,40910,239
12/10/2007,14:31:00,40905,40905,40855,40855,102
12/10/2007,14:32:00,40850,40850,40830,40835,61
12/10/2007,14:33:00,40830,40860,40830,40850,67
12/10/2007,14:34:00,40845,40865,40845,40860,25
12/10/2007,14:35:00,40865,40870,40865,40870,6
12/10/2007,14:36:00,40870,40870,40840,40845,27
12/10/2007,14:37:00,40850,40850,40840,40845,27
12/10/2007,14:38:00,40840,40840,40820,40830,67
12/10/2007,14:39:00,40835,40840,40830,40840,28
12/10/2007,14:40:00,40845,40845,40835,40840,18
12/10/2007,14:41:00,40840,40845,40840,40845,10
12/10/2007,14:42:00,40850,40855,40835,40855,53
12/10/2007,14:43:00,40850,40855,40845,40845,42
12/10/2007,14:44:00,40845,40860,40845,40855,52
12/10/2007,14:45:00,40860,40870,40855,40870,29
12/10/2007,14:46:00,40870,40870,40865,40865,9
12/10/2007,14:47:00,40865,40880,40860,40875,30
12/10/2007,14:48:00,40870,40885,40870,40885,38
12/10/2007,14:49:00,40890,40905,40885,40905,47
12/10/2007,14:50:00,40900,40935,40900,40920,87
12/10/2007,14:51:00,40930,40930,40920,40925,78
12/10/2007,14:52:00,40925,40930,40920,40930,27
12/10/2007,14:53:00,40925,40925,40910,40915,26
12/10/2007,14:54:00,40920,40940,40910,40930,51
12/10/2007,14:55:00,40930,40930,40920,40920,40
12/10/2007,14:56:00,40925,40925,40920,40920,27
12/10/2007,14:57:00,40920,40920,40915,40915,23
12/10/2007,14:58:00,40915,40930,40915,40925,12
12/10/2007,14:59:00,40920,40930,40920,40920,12
12/10/2007,15:00:00,40925,40925,40925,40925,1
12/10/2007,15:01:00,40930,40940,40930,40935,31
12/10/2007,15:02:00,40935,40970,40935,40960,158
12/10/2007,15:03:00,40955,40975,40955,40970,125
12/10/2007,15:04:00,40970,40980,40970,40975,51
12/10/2007,15:05:00,40980,41000,40980,40990,84
12/10/2007,15:06:00,40990,40990,40985,40985,35
12/10/2007,15:07:00,40980,40980,40970,40970,34
12/10/2007,15:08:00,40970,40970,40960,40965,38
12/10/2007,15:09:00,40965,40990,40965,40990,53
12/10/2007,15:10:00,40990,40995,40980,40990,33
12/10/2007,15:11:00,40985,40985,40975,40980,44
12/10/2007,15:12:00,40985,40985,40975,40975,32
12/10/2007,15:13:00,40975,40980,40960,40960,60
12/10/2007,15:14:00,40960,40960,40955,40960,30
12/10/2007,15:15:00,40965,40970,40960,40970,42
12/10/2007,15:16:00,40970,40980,40970,40975,71
12/10/2007,15:17:00,40970,40970,40960,40960,17
12/10/2007,15:18:00,40960,40970,40955,40955,13
12/10/2007,15:19:00,40955,40960,40950,40950,31
12/10/2007,15:20:00,40950,40955,40940,40950,36
12/10/2007,15:21:00,40950,40960,40950,40960,7
12/10/2007,15:22:00,40955,40970,40955,40960,30
12/10/2007,15:23:00,40970,40970,40965,40965,2
12/10/2007,15:24:00,40965,40975,40960,40965,20
12/10/2007,15:25:00,40960,40965,40960,40960,13
12/10/2007,15:27:00,40965,40970,40965,40965,24
12/10/2007,15:28:00,40965,40965,40955,40955,21
12/10/2007,15:29:00,40960,40970,40960,40965,13
12/10/2007,15:30:00,40970,40980,40965,40975,10
12/10/2007,15:31:00,40980,40980,40965,40965,26
12/10/2007,15:32:00,40965,40965,40950,40955,17
12/10/2007,15:33:00,40955,40965,40945,40960,34
12/10/2007,15:34:00,40965,40975,40960,40960,74
12/10/2007,15:35:00,40960,40970,40940,40940,41
12/10/2007,15:36:00,40950,40950,40925,40930,42
12/10/2007,15:37:00,40930,40935,40925,40935,44
12/10/2007,15:38:00,40935,40935,40920,40920,29
12/10/2007,15:39:00,40920,40940,40920,40940,17
12/10/2007,15:40:00,40945,40960,40935,40960,13
12/10/2007,15:41:00,40955,40970,40955,40970,19
12/10/2007,15:42:00,40965,40975,40965,40965,29
12/10/2007,15:43:00,40965,40970,40960,40960,38
12/10/2007,15:44:00,40960,40965,40955,40955,10
12/10/2007,15:45:00,40955,40955,40945,40955,18
12/10/2007,15:46:00,40950,40950,40930,40930,30
12/10/2007,15:47:00,40935,40940,40930,40935,14
12/10/2007,15:48:00,40940,40940,40935,40935,2
12/10/2007,15:49:00,40940,40950,40935,40945,35
12/10/2007,15:50:00,40955,40970,40955,40960,37
12/10/2007,15:51:00,40965,40965,40960,40965,17
12/10/2007,15:52:00,40960,40960,40950,40950,21
12/10/2007,15:53:00,40955,40970,40955,40965,12
12/10/2007,15:54:00,40965,40965,40955,40965,8
12/10/2007,15:55:00,40960,40970,40955,40965,18
12/10/2007,15:56:00,40965,40975,40965,40975,10
12/10/2007,15:57:00,40980,40980,40970,40970,24
12/10/2007,15:58:00,40975,40985,40975,40985,13
12/10/2007,15:59:00,40990,40990,40960,40990,37
12/10/2007,16:00:00,40980,40990,40955,40965,67
12/10/2007,16:01:00,40960,40960,40945,40950,34
12/10/2007,16:02:00,40950,40965,40950,40965,24
12/10/2007,16:03:00,40960,40970,40960,40965,40
12/10/2007,16:04:00,40960,40995,40955,40990,54
12/10/2007,16:05:00,40990,41030,40990,41020,128
12/10/2007,16:06:00,41025,41040,41025,41040,40
12/10/2007,16:07:00,41040,41050,41035,41035,78
12/10/2007,16:08:00,41040,41045,41035,41045,22
12/10/2007,16:09:00,41045,41055,41040,41055,46
12/10/2007,16:10:00,41060,41115,41060,41090,172
12/10/2007,16:11:00,41090,41090,41060,41065,69
12/10/2007,16:12:00,41065,41070,41065,41065,42
12/10/2007,16:13:00,41070,41080,41070,41070,36
12/10/2007,16:14:00,41075,41080,41060,41060,32
12/10/2007,16:15:00,41065,41085,41060,41085,47
12/10/2007,16:16:00,41085,41105,41080,41095,98
12/10/2007,16:17:00,41095,41095,41085,41090,33
12/10/2007,16:18:00,41095,41110,41095,41100,35
12/10/2007,16:19:00,41095,41095,41075,41080,54
12/10/2007,16:20:00,41075,41075,41060,41065,76
12/10/2007,16:21:00,41065,41070,41060,41060,56
12/10/2007,16:22:00,41060,41070,41060,41065,39
12/10/2007,16:23:00,41065,41070,41060,41070,56
12/10/2007,16:24:00,41075,41075,41070,41075,14
12/10/2007,16:25:00,41075,41080,41060,41060,29
12/10/2007,16:26:00,41060,41060,41055,41055,21
12/10/2007,16:27:00,41050,41050,41040,41050,60
12/10/2007,16:28:00,41055,41060,41045,41045,36
12/10/2007,16:29:00,41050,41060,41050,41050,13
12/10/2007,16:30:00,41060,41070,41055,41060,31
12/10/2007,16:31:00,41050,41055,41035,41040,43
12/10/2007,16:32:00,41040,41045,41040,41045,8
12/10/2007,16:33:00,41040,41040,41030,41035,28
12/10/2007,16:34:00,41035,41035,41030,41035,11
12/10/2007,16:35:00,41035,41035,41030,41035,22
12/10/2007,16:36:00,41040,41040,41035,41035,5
12/10/2007,16:37:00,41035,41035,41030,41030,14
12/10/2007,16:38:00,41035,41035,41030,41030,5
12/10/2007,16:39:00,41025,41035,41015,41020,58
12/10/2007,16:40:00,41020,41025,41015,41025,40
12/10/2007,16:41:00,41020,41030,41020,41025,20
12/10/2007,16:42:00,41020,41025,41020,41025,7
12/10/2007,16:43:00,41020,41020,40995,41000,61
12/10/2007,16:44:00,41000,41000,40990,40990,26
12/10/2007,16:45:00,40995,41000,40980,40995,54
12/10/2007,16:46:00,40995,41010,40995,41010,15
12/10/2007,16:47:00,41010,41020,41010,41020,29
12/10/2007,16:48:00,41015,41015,41005,41010,27
12/10/2007,16:49:00,41010,41010,41000,41000,10
12/10/2007,16:50:00,41005,41015,41005,41010,20
12/10/2007,16:51:00,41010,41030,41010,41025,27
12/10/2007,16:52:00,41025,41025,41010,41020,24
12/10/2007,16:53:00,41020,41020,41010,41010,19
12/10/2007,16:54:00,41010,41010,40995,41000,15
12/10/2007,16:55:00,41000,41010,41000,41000,27
12/10/2007,16:56:00,41000,41010,41000,41010,27
12/10/2007,16:57:00,41010,41015,41010,41010,18
12/10/2007,16:58:00,41010,41015,41010,41015,7
12/10/2007,16:59:00,41020,41055,41020,41055,42
12/10/2007,17:00:00,41055,41065,41055,41055,58
12/10/2007,17:01:00,41060,41080,41060,41080,56
12/10/2007,17:02:00,41085,41090,41080,41090,32
12/10/2007,17:03:00,41095,41110,41090,41105,107
12/10/2007,17:04:00,41100,41100,41085,41095,56
12/10/2007,17:05:00,41090,41095,41085,41090,16
12/10/2007,17:06:00,41090,41130,41085,41120,66
12/10/2007,17:07:00,41115,41140,41115,41135,72
12/10/2007,17:08:00,41130,41135,41120,41125,81
12/10/2007,17:09:00,41125,41135,41120,41120,42
12/10/2007,17:10:00,41120,41125,41110,41110,24
12/10/2007,17:11:00,41115,41125,41115,41120,24
12/10/2007,17:12:00,41120,41120,41110,41110,11
12/10/2007,17:13:00,41110,41120,41105,41105,26
12/10/2007,17:14:00,41110,41135,41105,41125,54
12/10/2007,17:15:00,41125,41140,41115,41135,68
12/10/2007,17:16:00,41135,41140,41125,41135,34
12/10/2007,17:17:00,41140,41140,41120,41125,22
12/10/2007,17:18:00,41120,41125,41115,41115,23
12/10/2007,17:19:00,41120,41125,41110,41115,41
12/10/2007,17:20:00,41115,41125,41115,41120,27
12/10/2007,17:21:00,41125,41135,41125,41130,46
12/10/2007,17:22:00,41125,41135,41125,41135,39
12/10/2007,17:23:00,41135,41145,41130,41140,46
12/10/2007,17:24:00,41135,41145,41125,41145,49
12/10/2007,17:25:00,41145,41175,41145,41155,143
12/10/2007,17:26:00,41160,41180,41160,41175,100
12/10/2007,17:27:00,41175,41180,41165,41175,37
12/10/2007,17:28:00,41170,41195,41160,41190,106
12/10/2007,17:29:00,41195,41215,41190,41190,112
12/10/2007,17:30:00,41190,41230,41190,41215,44
12/10/2007,17:31:00,41215,41245,41210,41235,43
12/10/2007,17:32:00,41230,41250,41230,41235,49
12/10/2007,17:33:00,41235,41240,41220,41220,42
12/10/2007,17:34:00,41225,41245,41225,41240,52
12/10/2007,17:35:00,41240,41240,41205,41205,44
12/10/2007,17:36:00,41215,41230,41210,41215,44
12/10/2007,17:37:00,41215,41220,41200,41205,41
12/10/2007,17:38:00,41205,41215,41205,41215,26
12/10/2007,17:39:00,41215,41225,41210,41220,44
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/10/2007,17:09:00,41125,41135,41120,41120,42
12/10/2007,17:10:00,41120,41125,41110,41110,24
12/10/2007,17:11:00,41115,41125,41115,41120,24
12/10/2007,17:12:00,41120,41120,41110,41110,11
12/10/2007,17:13:00,41110,41120,41105,41105,26
12/10/2007,17:14:00,41110,41135,41105,41125,54
12/10/2007,17:15:00,41125,41140,41115,41135,68
12/10/2007,17:16:00,41135,41140,41125,41135,34
12/10/2007,17:17:00,41140,41140,41120,41125,22
12/10/2007,17:18:00,41120,41125,41115,41115,23
12/10/2007,17:19:00,41120,41125,41110,41115,41
12/10/2007,17:20:00,41115,41125,41115,41120,27
12/10/2007,17:21:00,41125,41135,41125,41130,46
12/10/2007,17:22:00,41125,41135,41125,41135,39
12/10/2007,17:23:00,41135,41145,41130,41140,46
12/10/2007,17:24:00,41135,41145,41125,41145,49
12/10/2007,17:25:00,41145,41175,41145,41155,143
12/10/2007,17:26:00,41160,41180,41160,41175,100
12/10/2007,17:27:00,41175,41180,41165,41175,37
12/10/2007,17:28:00,41170,41195,41160,41190,106
12/10/2007,17:29:00,41195,41215,41190,41190,112
12/10/2007,17:30:00,41190,41230,41190,41215,44
12/10/2007,17:31:00,41215,41245,41210,41235,43
12/10/2007,17:32:00,41230,41250,41230,41235,49
12/10/2007,17:33:00,41235,41240,41220,41220,42
12/10/2007,17:34:00,41225,41245,41225,41240,52
12/10/2007,17:35:00,41240,41240,41205,41205,44
12/10/2007,17:36:00,41215,41230,41210,41215,44
12/10/2007,17:37:00,41215,41220,41200,41205,41
12/10/2007,17:38:00,41205,41215,41205,41215,26
12/10/2007,17:39:00,41215,41225,41210,41220,44
15/10/2007,09:00:00,41110,41150,41095,41140,161
15/10/2007,09:01:00,41130,41145,41105,41110,61
15/10/2007,09:02:00,41105,41110,41100,41105,53
15/10/2007,09:03:00,41105,41120,41100,41120,42
15/10/2007,09:04:00,41115,41140,41115,41140,39
15/10/2007,09:05:00,41145,41145,41125,41125,64
15/10/2007,09:06:00,41115,41115,41085,41085,82
15/10/2007,09:07:00,41080,41080,41045,41050,102
15/10/2007,09:08:00,41050,41095,41045,41095,135
15/10/2007,09:09:00,41100,41110,41080,41080,72
15/10/2007,09:10:00,41080,41090,41075,41080,25
15/10/2007,09:11:00,41090,41090,41080,41080,22
15/10/2007,09:12:00,41080,41085,41075,41075,20
15/10/2007,09:13:00,41080,41080,41055,41065,20
15/10/2007,09:14:00,41055,41055,41035,41040,31
15/10/2007,09:15:00,41045,41065,41040,41060,31
15/10/2007,09:16:00,41065,41065,41050,41060,31
15/10/2007,09:17:00,41060,41075,41060,41060,25
15/10/2007,09:18:00,41070,41070,41055,41060,40
15/10/2007,09:19:00,41055,41070,41045,41045,37
15/10/2007,09:20:00,41045,41045,41030,41040,50
15/10/2007,09:21:00,41040,41055,41040,41055,47
15/10/2007,09:22:00,41050,41055,41050,41050,18
15/10/2007,09:23:00,41050,41055,41045,41055,12
15/10/2007,09:24:00,41055,41055,41035,41050,29
15/10/2007,09:25:00,41045,41050,41035,41050,26
15/10/2007,09:26:00,41055,41070,41055,41065,25
15/10/2007,09:27:00,41060,41060,41045,41055,11
15/10/2007,09:28:00,41055,41055,41030,41040,16
15/10/2007,09:29:00,41030,41050,41030,41045,28
15/10/2007,09:30:00,41040,41045,41030,41040,25
15/10/2007,09:31:00,41040,41050,41040,41050,16
15/10/2007,09:32:00,41045,41045,41025,41025,25
15/10/2007,09:33:00,41025,41025,41010,41015,37
15/10/2007,09:34:00,41015,41030,41015,41020,28
15/10/2007,09:35:00,41020,41030,41000,41010,57
15/10/2007,09:36:00,41010,41015,41010,41015,11
15/10/2007,09:37:00,41015,41020,41010,41015,24
15/10/2007,09:38:00,41010,41010,40995,40995,61
15/10/2007,09:39:00,40995,41000,40990,41000,26
15/10/2007,09:40:00,41005,41015,41000,41010,28
15/10/2007,09:41:00,41010,41010,41010,41010,7
15/10/2007,09:42:00,41010,41050,41005,41040,56
15/10/2007,09:43:00,41040,41040,41025,41025,29
15/10/2007,09:44:00,41025,41055,41020,41050,59
15/10/2007,09:45:00,41050,41055,41040,41045,29
15/10/2007,09:46:00,41045,41050,41040,41050,44
15/10/2007,09:47:00,41045,41050,41040,41045,36
15/10/2007,09:48:00,41050,41050,41040,41050,23
15/10/2007,09:49:00,41050,41050,41030,41030,20
15/10/2007,09:50:00,41030,41030,41020,41025,32
15/10/2007,09:51:00,41020,41035,41020,41025,22
15/10/2007,09:52:00,41025,41035,41025,41035,19
15/10/2007,09:53:00,41035,41035,41035,41035,11
15/10/2007,09:54:00,41030,41030,41010,41015,28
15/10/2007,09:55:00,41015,41025,41015,41020,8
15/10/2007,09:56:00,41020,41020,41015,41020,6
15/10/2007,09:57:00,41015,41015,41005,41015,15
15/10/2007,09:59:00,41015,41020,41010,41010,20
15/10/2007,10:00:00,41015,41025,41010,41020,36
15/10/2007,10:01:00,41010,41010,40985,41000,50
15/10/2007,10:02:00,41005,41015,41000,41010,21
15/10/2007,10:03:00,41015,41035,41010,41035,35
15/10/2007,10:04:00,41030,41035,41030,41035,17
15/10/2007,10:05:00,41025,41030,41010,41010,15
15/10/2007,10:06:00,41020,41025,41015,41015,11
15/10/2007,10:07:00,41020,41045,41020,41045,21
15/10/2007,10:08:00,41050,41065,41045,41060,42
15/10/2007,10:09:00,41065,41070,41065,41070,25
15/10/2007,10:10:00,41070,41075,41065,41065,35
15/10/2007,10:11:00,41065,41070,41065,41070,28
15/10/2007,10:12:00,41065,41085,41065,41070,67
15/10/2007,10:13:00,41070,41085,41065,41080,26
15/10/2007,10:14:00,41080,41085,41075,41085,27
15/10/2007,10:15:00,41080,41085,41080,41085,4
15/10/2007,10:16:00,41085,41085,41075,41085,26
15/10/2007,10:17:00,41085,41085,41085,41085,2
15/10/2007,10:18:00,41090,41100,41085,41100,19
15/10/2007,10:19:00,41105,41120,41100,41105,60
15/10/2007,10:20:00,41105,41105,41100,41105,9
15/10/2007,10:21:00,41105,41110,41105,41110,7
15/10/2007,10:22:00,41105,41110,41100,41110,11
15/10/2007,10:23:00,41105,41110,41100,41110,19
15/10/2007,10:24:00,41105,41110,41100,41100,20
15/10/2007,10:25:00,41100,41105,41095,41100,17
15/10/2007,10:27:00,41095,41100,41095,41095,7
15/10/2007,10:28:00,41100,41100,41100,41100,1
15/10/2007,10:29:00,41100,41100,41095,41100,7
15/10/2007,10:30:00,41105,41110,41105,41105,9
15/10/2007,10:31:00,41105,41110,41105,41105,17
15/10/2007,10:32:00,41100,41105,41100,41105,9
15/10/2007,10:33:00,41100,41100,41090,41090,16
15/10/2007,10:34:00,41090,41095,41085,41090,36
15/10/2007,10:35:00,41095,41100,41085,41095,18
15/10/2007,10:36:00,41095,41105,41095,41100,11
15/10/2007,10:37:00,41100,41115,41100,41115,19
15/10/2007,10:38:00,41115,41150,41115,41150,104
15/10/2007,10:39:00,41145,41145,41130,41130,19
15/10/2007,10:40:00,41135,41145,41130,41130,37
15/10/2007,10:41:00,41125,41130,41120,41120,23
15/10/2007,10:42:00,41120,41140,41120,41135,15
15/10/2007,10:43:00,41140,41145,41140,41145,10
15/10/2007,10:44:00,41145,41145,41125,41125,47
15/10/2007,10:45:00,41125,41125,41115,41120,39
15/10/2007,10:46:00,41115,41130,41115,41125,43
15/10/2007,10:47:00,41125,41130,41120,41130,23
15/10/2007,10:48:00,41130,41135,41125,41125,20
15/10/2007,10:49:00,41125,41130,41115,41125,9
15/10/2007,10:50:00,41125,41130,41125,41130,15
15/10/2007,10:51:00,41120,41120,41115,41120,14
15/10/2007,10:52:00,41120,41125,41120,41120,8
15/10/2007,10:53:00,41120,41125,41105,41105,48
15/10/2007,10:54:00,41105,41110,41100,41105,20
15/10/2007,10:55:00,41115,41120,41115,41115,6
15/10/2007,10:56:00,41115,41120,41115,41120,9
15/10/2007,10:57:00,41115,41120,41110,41110,8
15/10/2007,10:58:00,41120,41120,41120,41120,8
15/10/2007,10:59:00,41115,41115,41115,41115,2
15/10/2007,11:00:00,41115,41115,41110,41110,11
15/10/2007,11:01:00,41110,41115,41110,41115,5
15/10/2007,11:02:00,41110,41110,41110,41110,7
15/10/2007,11:04:00,41115,41120,41115,41115,10
15/10/2007,11:05:00,41110,41115,41110,41115,13
15/10/2007,11:06:00,41115,41115,41115,41115,10
15/10/2007,11:08:00,41110,41110,41110,41110,1
15/10/2007,11:10:00,41115,41120,41115,41120,8
15/10/2007,11:11:00,41120,41125,41120,41125,6
15/10/2007,11:12:00,41120,41140,41120,41135,44
15/10/2007,11:13:00,41140,41140,41130,41135,15
15/10/2007,11:14:00,41130,41150,41130,41145,50
15/10/2007,11:15:00,41140,41160,41140,41145,70
15/10/2007,11:16:00,41145,41145,41135,41140,14
15/10/2007,11:17:00,41140,41140,41135,41135,2
15/10/2007,11:18:00,41135,41135,41130,41135,10
15/10/2007,11:19:00,41135,41140,41120,41120,18
15/10/2007,11:20:00,41115,41120,41110,41120,18
15/10/2007,11:21:00,41115,41125,41115,41125,7
15/10/2007,11:22:00,41130,41130,41130,41130,5
15/10/2007,11:23:00,41125,41125,41125,41125,1
15/10/2007,11:24:00,41125,41130,41125,41130,3
15/10/2007,11:25:00,41120,41120,41120,41120,3
15/10/2007,11:27:00,41120,41120,41110,41110,21
15/10/2007,11:28:00,41105,41115,41105,41115,11
15/10/2007,11:29:00,41115,41120,41115,41120,7
15/10/2007,11:30:00,41115,41125,41115,41125,10
15/10/2007,11:31:00,41125,41130,41125,41130,6
15/10/2007,11:32:00,41125,41125,41120,41120,3
15/10/2007,11:33:00,41115,41115,41115,41115,1
15/10/2007,11:34:00,41115,41120,41115,41120,4
15/10/2007,11:35:00,41125,41130,41125,41125,7
15/10/2007,11:36:00,41125,41125,41120,41125,5
15/10/2007,11:37:00,41130,41130,41125,41130,6
15/10/2007,11:38:00,41130,41130,41130,41130,3
15/10/2007,11:39:00,41130,41130,41115,41120,25
15/10/2007,11:40:00,41120,41120,41115,41120,7
15/10/2007,11:41:00,41120,41125,41120,41125,8
15/10/2007,11:42:00,41120,41120,41120,41120,1
15/10/2007,11:44:00,41125,41125,41125,41125,1
15/10/2007,11:45:00,41130,41130,41130,41130,6
15/10/2007,11:46:00,41125,41125,41120,41120,12
15/10/2007,11:47:00,41120,41125,41120,41120,6
15/10/2007,11:48:00,41125,41125,41125,41125,2
15/10/2007,11:49:00,41130,41130,41130,41130,2
15/10/2007,11:50:00,41120,41125,41120,41125,6
15/10/2007,11:51:00,41125,41125,41120,41120,3
15/10/2007,11:52:00,41120,41120,41115,41115,2
15/10/2007,11:53:00,41120,41120,41115,41115,6
15/10/2007,11:55:00,41120,41120,41110,41110,8
15/10/2007,11:56:00,41110,41110,41105,41105,13
15/10/2007,11:57:00,41105,41110,41105,41105,8
15/10/2007,11:58:00,41105,41105,41100,41105,9
15/10/2007,11:59:00,41105,41105,41100,41105,22
15/10/2007,12:00:00,41105,41105,41100,41100,29
15/10/2007,12:01:00,41095,41100,41085,41090,33
15/10/2007,12:02:00,41090,41100,41090,41095,7
15/10/2007,12:03:00,41090,41100,41090,41095,8
15/10/2007,12:04:00,41095,41100,41095,41100,9
15/10/2007,12:05:00,41105,41115,41105,41115,20
15/10/2007,12:06:00,41110,41110,41105,41105,10
15/10/2007,12:07:00,41105,41105,41100,41105,13
15/10/2007,12:08:00,41110,41115,41110,41110,4
15/10/2007,12:09:00,41110,41110,41110,41110,5
15/10/2007,12:10:00,41105,41105,41100,41105,6
15/10/2007,12:11:00,41110,41110,41105,41105,7
15/10/2007,12:13:00,41100,41100,41095,41095,11
15/10/2007,12:14:00,41095,41095,41070,41085,51
15/10/2007,12:15:00,41080,41095,41080,41090,28
15/10/2007,12:16:00,41085,41085,41080,41080,17
15/10/2007,12:17:00,41080,41080,41055,41065,34
15/10/2007,12:18:00,41065,41065,41060,41060,4
15/10/2007,12:19:00,41060,41065,41060,41065,9
15/10/2007,12:20:00,41060,41070,41060,41065,10
15/10/2007,12:21:00,41060,41070,41060,41065,17
15/10/2007,12:22:00,41070,41070,41065,41065,3
15/10/2007,12:23:00,41070,41070,41065,41070,6
15/10/2007,12:24:00,41065,41070,41060,41065,16
15/10/2007,12:25:00,41070,41070,41065,41065,5
15/10/2007,12:26:00,41065,41070,41065,41065,11
15/10/2007,12:27:00,41065,41065,41065,41065,1
15/10/2007,12:28:00,41070,41070,41070,41070,1
15/10/2007,12:29:00,41075,41080,41075,41080,3
15/10/2007,12:30:00,41075,41090,41070,41070,34
15/10/2007,12:31:00,41070,41070,41070,41070,1
15/10/2007,12:32:00,41070,41070,41055,41060,21
15/10/2007,12:33:00,41055,41060,41055,41060,2
15/10/2007,12:34:00,41060,41065,41030,41035,60
15/10/2007,12:35:00,41035,41040,41035,41035,16
15/10/2007,12:36:00,41040,41040,41030,41035,17
15/10/2007,12:37:00,41035,41040,41035,41040,9
15/10/2007,12:38:00,41045,41045,41035,41040,7
15/10/2007,12:39:00,41040,41045,41040,41045,8
15/10/2007,12:40:00,41045,41050,41045,41045,9
15/10/2007,12:41:00,41040,41045,41040,41045,2
15/10/2007,12:42:00,41040,41040,41035,41040,4
15/10/2007,12:43:00,41040,41040,41030,41030,15
15/10/2007,12:44:00,41030,41030,41020,41025,14
15/10/2007,12:45:00,41025,41030,41025,41030,7
15/10/2007,12:46:00,41025,41035,41025,41035,4
15/10/2007,12:47:00,41030,41030,41020,41020,9
15/10/2007,12:48:00,41025,41040,41025,41030,9
15/10/2007,12:49:00,41035,41040,41035,41040,3
15/10/2007,12:50:00,41035,41050,41035,41045,20
15/10/2007,12:51:00,41050,41060,41050,41055,10
15/10/2007,12:52:00,41055,41060,41055,41055,6
15/10/2007,12:53:00,41060,41060,41060,41060,1
15/10/2007,12:54:00,41060,41060,41060,41060,3
15/10/2007,12:55:00,41060,41060,41055,41055,4
15/10/2007,12:56:00,41050,41050,41050,41050,3
15/10/2007,12:57:00,41050,41050,41045,41050,3
15/10/2007,12:59:00,41050,41050,41035,41035,12
15/10/2007,13:00:00,41035,41035,41035,41035,5
15/10/2007,13:01:00,41035,41040,41035,41040,4
15/10/2007,13:02:00,41040,41045,41040,41045,5
15/10/2007,13:03:00,41045,41045,41045,41045,4
15/10/2007,13:04:00,41045,41055,41045,41045,10
15/10/2007,13:05:00,41045,41045,41045,41045,4
15/10/2007,13:06:00,41045,41045,41040,41045,5
15/10/2007,13:07:00,41040,41040,41040,41040,2
15/10/2007,13:09:00,41040,41040,41040,41040,1
15/10/2007,13:10:00,41040,41040,41040,41040,11
15/10/2007,13:12:00,41045,41045,41045,41045,5
15/10/2007,13:15:00,41040,41040,41040,41040,2
15/10/2007,13:16:00,41035,41035,41035,41035,2
15/10/2007,13:17:00,41030,41030,41030,41030,1
15/10/2007,13:18:00,41030,41035,41030,41035,8
15/10/2007,13:19:00,41035,41040,41035,41040,3
15/10/2007,13:20:00,41035,41035,41030,41030,8
15/10/2007,13:21:00,41030,41030,41030,41030,1
15/10/2007,13:22:00,41025,41025,41015,41015,34
15/10/2007,13:23:00,41020,41030,41020,41025,19
15/10/2007,13:24:00,41025,41025,41020,41020,3
15/10/2007,13:25:00,41020,41025,41015,41020,13
15/10/2007,13:26:00,41020,41020,41020,41020,1
15/10/2007,13:27:00,41015,41015,41015,41015,2
15/10/2007,13:28:00,41015,41020,41010,41020,7
15/10/2007,13:29:00,41020,41020,41020,41020,3
15/10/2007,13:30:00,41020,41020,41015,41020,5
15/10/2007,13:31:00,41025,41030,41020,41020,6
15/10/2007,13:32:00,41025,41025,41025,41025,1
15/10/2007,13:33:00,41020,41020,41015,41020,5
15/10/2007,13:34:00,41020,41025,41020,41025,2
15/10/2007,13:36:00,41020,41020,41015,41015,2
15/10/2007,13:37:00,41015,41015,41015,41015,2
15/10/2007,13:38:00,41025,41025,41020,41020,2
15/10/2007,13:39:00,41020,41030,41020,41030,19
15/10/2007,13:40:00,41035,41035,41030,41035,7
15/10/2007,13:41:00,41030,41030,41025,41025,20
15/10/2007,13:42:00,41020,41025,41020,41025,6
15/10/2007,13:43:00,41020,41020,41015,41015,3
15/10/2007,13:44:00,41020,41020,41015,41015,4
15/10/2007,13:45:00,41010,41010,41010,41010,5
15/10/2007,13:46:00,41010,41010,41010,41010,3
15/10/2007,13:47:00,41010,41010,41005,41005,7
15/10/2007,13:48:00,41010,41015,41010,41015,5
15/10/2007,13:49:00,41015,41015,41015,41015,2
15/10/2007,13:51:00,41010,41010,41010,41010,4
15/10/2007,13:52:00,41010,41010,41010,41010,2
15/10/2007,13:53:00,41005,41005,40995,41000,39
15/10/2007,13:54:00,41000,41005,41000,41000,13
15/10/2007,13:55:00,41000,41000,41000,41000,1
15/10/2007,13:56:00,41000,41005,41000,41005,5
15/10/2007,13:57:00,41010,41010,41010,41010,4
15/10/2007,13:58:00,41005,41015,41005,41015,8
15/10/2007,13:59:00,41015,41020,41015,41020,18
15/10/2007,14:00:00,41020,41025,41020,41020,14
15/10/2007,14:01:00,41020,41020,41015,41015,5
15/10/2007,14:02:00,41020,41025,41020,41020,18
15/10/2007,14:04:00,41025,41025,41025,41025,1
15/10/2007,14:05:00,41025,41025,41025,41025,4
15/10/2007,14:06:00,41030,41030,41025,41030,9
15/10/2007,14:07:00,41025,41025,41025,41025,8
15/10/2007,14:08:00,41020,41030,41020,41030,4
15/10/2007,14:09:00,41030,41040,41030,41040,14
15/10/2007,14:10:00,41040,41050,41040,41050,9
15/10/2007,14:11:00,41050,41055,41045,41050,12
15/10/2007,14:12:00,41050,41050,41050,41050,6
15/10/2007,14:13:00,41045,41045,41030,41030,16
15/10/2007,14:14:00,41030,41030,41020,41030,16
15/10/2007,14:15:00,41020,41025,41005,41020,48
15/10/2007,14:16:00,41020,41020,41020,41020,3
15/10/2007,14:18:00,41020,41020,41015,41015,24
15/10/2007,14:19:00,41015,41020,41015,41020,4
15/10/2007,14:20:00,41015,41015,41015,41015,3
15/10/2007,14:21:00,41015,41020,41015,41020,17
15/10/2007,14:22:00,41020,41025,41020,41025,6
15/10/2007,14:23:00,41025,41025,41020,41020,6
15/10/2007,14:24:00,41025,41025,41025,41025,1
15/10/2007,14:25:00,41030,41030,41030,41030,14
15/10/2007,14:26:00,41030,41035,41030,41030,24
15/10/2007,14:27:00,41030,41030,41025,41030,5
15/10/2007,14:28:00,41030,41035,41030,41035,6
15/10/2007,14:29:00,41035,41045,41035,41045,14
15/10/2007,14:30:00,41045,41060,41025,41040,89
15/10/2007,14:31:00,41040,41050,41015,41025,81
15/10/2007,14:32:00,41015,41035,41010,41030,24
15/10/2007,14:33:00,41030,41035,41025,41035,14
15/10/2007,14:34:00,41040,41040,41040,41040,15
15/10/2007,14:35:00,41040,41050,41035,41045,15
15/10/2007,14:36:00,41050,41050,41050,41050,8
15/10/2007,14:37:00,41045,41055,41045,41050,8
15/10/2007,14:38:00,41050,41050,41050,41050,1
15/10/2007,14:39:00,41050,41055,41050,41055,11
15/10/2007,14:40:00,41055,41055,41050,41055,13
15/10/2007,14:41:00,41055,41055,41055,41055,3
15/10/2007,14:42:00,41055,41080,41055,41075,48
15/10/2007,14:43:00,41070,41070,41065,41065,21
15/10/2007,14:44:00,41065,41070,41065,41065,18
15/10/2007,14:45:00,41065,41070,41055,41055,34
15/10/2007,14:46:00,41055,41055,41050,41050,9
15/10/2007,14:47:00,41055,41055,41045,41045,11
15/10/2007,14:48:00,41050,41050,41045,41045,3
15/10/2007,14:49:00,41045,41050,41045,41050,5
15/10/2007,14:51:00,41050,41055,41045,41045,18
15/10/2007,14:52:00,41045,41045,41035,41045,24
15/10/2007,14:53:00,41050,41055,41050,41055,23
15/10/2007,14:54:00,41045,41045,41045,41045,3
15/10/2007,14:55:00,41045,41045,41045,41045,8
15/10/2007,14:56:00,41045,41045,41045,41045,4
15/10/2007,14:57:00,41050,41050,41050,41050,2
15/10/2007,14:58:00,41050,41050,41045,41050,7
15/10/2007,14:59:00,41050,41050,41050,41050,3
15/10/2007,15:00:00,41045,41045,41045,41045,1
15/10/2007,15:01:00,41050,41055,41050,41055,11
15/10/2007,15:02:00,41055,41055,41055,41055,3
15/10/2007,15:03:00,41060,41065,41055,41060,20
15/10/2007,15:04:00,41060,41060,41055,41055,5
15/10/2007,15:05:00,41060,41070,41060,41070,11
15/10/2007,15:06:00,41065,41070,41060,41065,22
15/10/2007,15:07:00,41070,41070,41070,41070,4
15/10/2007,15:08:00,41070,41070,41070,41070,3
15/10/2007,15:09:00,41075,41075,41070,41070,13
15/10/2007,15:10:00,41065,41065,41055,41055,20
15/10/2007,15:11:00,41060,41065,41060,41065,3
15/10/2007,15:12:00,41065,41065,41065,41065,3
15/10/2007,15:14:00,41065,41070,41065,41070,21
15/10/2007,15:15:00,41070,41070,41065,41070,14
15/10/2007,15:16:00,41070,41070,41065,41065,10
15/10/2007,15:17:00,41065,41065,41065,41065,1
15/10/2007,15:18:00,41060,41060,41055,41055,13
15/10/2007,15:19:00,41060,41060,41050,41050,3
15/10/2007,15:20:00,41050,41050,41050,41050,6
15/10/2007,15:21:00,41050,41050,41050,41050,3
15/10/2007,15:22:00,41050,41050,41045,41050,8
15/10/2007,15:23:00,41055,41055,41055,41055,3
15/10/2007,15:25:00,41050,41050,41050,41050,5
15/10/2007,15:26:00,41050,41055,41050,41050,10
15/10/2007,15:27:00,41045,41050,41045,41050,6
15/10/2007,15:28:00,41050,41050,41050,41050,2
15/10/2007,15:29:00,41050,41050,41050,41050,3
15/10/2007,15:30:00,41045,41055,41045,41050,14
15/10/2007,15:31:00,41050,41060,41045,41045,24
15/10/2007,15:32:00,41040,41040,41025,41040,38
15/10/2007,15:33:00,41035,41045,41035,41045,8
15/10/2007,15:34:00,41050,41050,41035,41040,18
15/10/2007,15:35:00,41045,41055,41045,41050,24
15/10/2007,15:36:00,41050,41055,41015,41015,36
15/10/2007,15:37:00,41010,41020,41010,41020,20
15/10/2007,15:38:00,41015,41020,40995,41000,29
15/10/2007,15:39:00,41000,41005,40995,41005,43
15/10/2007,15:40:00,41000,41015,41000,41010,18
15/10/2007,15:41:00,41010,41020,41010,41015,20
15/10/2007,15:42:00,41010,41020,41010,41020,19
15/10/2007,15:43:00,41015,41015,41010,41015,7
15/10/2007,15:44:00,41010,41010,41005,41005,11
15/10/2007,15:45:00,41010,41010,40975,40985,124
15/10/2007,15:46:00,40985,40985,40970,40975,27
15/10/2007,15:47:00,40975,40975,40950,40960,159
15/10/2007,15:48:00,40960,40980,40960,40970,54
15/10/2007,15:49:00,40975,40975,40965,40965,31
15/10/2007,15:50:00,40965,40965,40950,40955,29
15/10/2007,15:51:00,40955,40955,40920,40940,145
15/10/2007,15:52:00,40940,40940,40930,40930,30
15/10/2007,15:53:00,40935,40945,40935,40945,32
15/10/2007,15:54:00,40945,40950,40940,40945,67
15/10/2007,15:55:00,40940,40945,40935,40935,11
15/10/2007,15:56:00,40935,40935,40925,40925,19
15/10/2007,15:57:00,40925,40925,40920,40920,19
15/10/2007,15:58:00,40925,40935,40900,40900,88
15/10/2007,15:59:00,40900,40915,40895,40900,78
15/10/2007,16:00:00,40900,40905,40885,40905,46
15/10/2007,16:01:00,40905,40910,40890,40890,50
15/10/2007,16:02:00,40890,40895,40880,40890,52
15/10/2007,16:03:00,40890,40905,40885,40900,36
15/10/2007,16:04:00,40900,40900,40885,40885,12
15/10/2007,16:05:00,40885,40885,40860,40870,90
15/10/2007,16:06:00,40875,40875,40860,40865,40
15/10/2007,16:07:00,40865,40870,40850,40865,31
15/10/2007,16:08:00,40870,40880,40860,40880,29
15/10/2007,16:09:00,40885,40890,40885,40890,33
15/10/2007,16:10:00,40895,40900,40890,40895,25
15/10/2007,16:11:00,40890,40890,40885,40885,10
15/10/2007,16:12:00,40890,40895,40875,40875,45
15/10/2007,16:13:00,40875,40880,40875,40875,36
15/10/2007,16:14:00,40880,40885,40860,40875,113
15/10/2007,16:15:00,40875,40885,40875,40880,19
15/10/2007,16:16:00,40875,40905,40875,40900,38
15/10/2007,16:17:00,40905,40905,40895,40895,18
15/10/2007,16:18:00,40895,40900,40885,40900,23
15/10/2007,16:19:00,40890,40900,40890,40900,26
15/10/2007,16:20:00,40900,40915,40900,40915,36
15/10/2007,16:21:00,40915,40930,40915,40920,50
15/10/2007,16:22:00,40920,40920,40910,40915,21
15/10/2007,16:23:00,40915,40915,40910,40915,6
15/10/2007,16:24:00,40910,40915,40905,40910,12
15/10/2007,16:25:00,40910,40915,40910,40915,12
15/10/2007,16:26:00,40915,40915,40890,40895,37
15/10/2007,16:27:00,40895,40895,40890,40890,40
15/10/2007,16:28:00,40890,40900,40890,40890,15
15/10/2007,16:29:00,40890,40890,40875,40880,31
15/10/2007,16:30:00,40880,40890,40875,40890,20
15/10/2007,16:31:00,40890,40890,40880,40880,10
15/10/2007,16:32:00,40885,40885,40860,40865,24
15/10/2007,16:33:00,40860,40875,40855,40870,50
15/10/2007,16:34:00,40875,40880,40875,40880,15
15/10/2007,16:35:00,40880,40885,40880,40885,4
15/10/2007,16:36:00,40880,40880,40850,40850,51
15/10/2007,16:37:00,40845,40860,40845,40855,55
15/10/2007,16:38:00,40855,40855,40850,40850,11
15/10/2007,16:39:00,40845,40845,40825,40825,99
15/10/2007,16:40:00,40820,40845,40815,40835,51
15/10/2007,16:41:00,40835,40835,40825,40825,25
15/10/2007,16:42:00,40825,40830,40820,40830,12
15/10/2007,16:43:00,40825,40830,40825,40830,16
15/10/2007,16:44:00,40830,40830,40810,40820,30
15/10/2007,16:45:00,40820,40825,40810,40820,45
15/10/2007,16:46:00,40820,40830,40820,40825,11
15/10/2007,16:47:00,40825,40830,40825,40830,15
15/10/2007,16:48:00,40825,40830,40825,40825,3
15/10/2007,16:49:00,40830,40835,40815,40815,33
15/10/2007,16:50:00,40820,40830,40820,40830,23
15/10/2007,16:51:00,40830,40830,40820,40820,17
15/10/2007,16:52:00,40815,40820,40805,40805,38
15/10/2007,16:53:00,40805,40815,40800,40805,27
15/10/2007,16:54:00,40805,40810,40800,40810,45
15/10/2007,16:55:00,40810,40815,40800,40805,17
15/10/2007,16:56:00,40805,40810,40800,40805,65
15/10/2007,16:57:00,40800,40800,40780,40790,88
15/10/2007,16:58:00,40790,40795,40785,40790,52
15/10/2007,16:59:00,40790,40790,40760,40770,52
15/10/2007,17:00:00,40770,40775,40760,40765,47
15/10/2007,17:01:00,40765,40765,40730,40730,106
15/10/2007,17:02:00,40735,40745,40730,40730,48
15/10/2007,17:03:00,40735,40735,40715,40725,89
15/10/2007,17:04:00,40720,40720,40690,40710,159
15/10/2007,17:05:00,40705,40715,40700,40700,66
15/10/2007,17:06:00,40705,40715,40690,40695,58
15/10/2007,17:07:00,40695,40695,40645,40645,174
15/10/2007,17:08:00,40645,40655,40615,40645,121
15/10/2007,17:09:00,40640,40665,40640,40660,50
15/10/2007,17:10:00,40660,40670,40655,40655,40
15/10/2007,17:11:00,40655,40655,40640,40645,41
15/10/2007,17:12:00,40640,40640,40630,40630,33
15/10/2007,17:13:00,40640,40655,40640,40645,61
15/10/2007,17:14:00,40645,40680,40645,40680,57
15/10/2007,17:15:00,40685,40690,40670,40675,65
15/10/2007,17:16:00,40675,40675,40665,40670,30
15/10/2007,17:17:00,40665,40685,40665,40685,35
15/10/2007,17:18:00,40690,40695,40675,40690,25
15/10/2007,17:19:00,40695,40695,40690,40690,13
15/10/2007,17:20:00,40685,40690,40670,40670,29
15/10/2007,17:21:00,40665,40670,40645,40645,52
15/10/2007,17:22:00,40650,40655,40630,40630,42
15/10/2007,17:23:00,40630,40640,40630,40630,37
15/10/2007,17:24:00,40630,40640,40620,40640,61
15/10/2007,17:25:00,40640,40650,40620,40625,64
15/10/2007,17:26:00,40625,40650,40620,40635,65
15/10/2007,17:27:00,40640,40640,40625,40640,56
15/10/2007,17:28:00,40635,40640,40625,40625,46
15/10/2007,17:29:00,40635,40640,40625,40640,40
15/10/2007,17:30:00,40625,40635,40610,40630,66
15/10/2007,17:31:00,40635,40635,40620,40620,26
15/10/2007,17:32:00,40620,40635,40620,40630,46
15/10/2007,17:33:00,40640,40645,40630,40635,23
15/10/2007,17:34:00,40630,40640,40625,40630,14
15/10/2007,17:35:00,40630,40650,40630,40645,35
15/10/2007,17:36:00,40645,40655,40640,40650,39
15/10/2007,17:37:00,40650,40660,40645,40660,20
15/10/2007,17:38:00,40655,40710,40655,40710,90
15/10/2007,17:39:00,40715,40720,40700,40705,66
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/10/2007,17:23:00,40630,40640,40630,40630,37
15/10/2007,17:24:00,40630,40640,40620,40640,61
15/10/2007,17:25:00,40640,40650,40620,40625,64
15/10/2007,17:26:00,40625,40650,40620,40635,65
15/10/2007,17:27:00,40640,40640,40625,40640,56
15/10/2007,17:28:00,40635,40640,40625,40625,46
15/10/2007,17:29:00,40635,40640,40625,40640,40
15/10/2007,17:30:00,40625,40635,40610,40630,66
15/10/2007,17:31:00,40635,40635,40620,40620,26
15/10/2007,17:32:00,40620,40635,40620,40630,46
15/10/2007,17:33:00,40640,40645,40630,40635,23
15/10/2007,17:34:00,40630,40640,40625,40630,14
15/10/2007,17:35:00,40630,40650,40630,40645,35
15/10/2007,17:36:00,40645,40655,40640,40650,39
15/10/2007,17:37:00,40650,40660,40645,40660,20
15/10/2007,17:38:00,40655,40710,40655,40710,90
15/10/2007,17:39:00,40715,40720,40700,40705,66
16/10/2007,09:00:00,40600,40600,40510,40565,97
16/10/2007,09:01:00,40570,40595,40570,40575,80
16/10/2007,09:02:00,40575,40580,40560,40570,79
16/10/2007,09:03:00,40570,40570,40560,40560,47
16/10/2007,09:04:00,40560,40570,40555,40565,28
16/10/2007,09:05:00,40570,40570,40550,40555,76
16/10/2007,09:06:00,40555,40560,40520,40520,98
16/10/2007,09:07:00,40525,40525,40495,40500,55
16/10/2007,09:08:00,40495,40495,40465,40465,65
16/10/2007,09:09:00,40465,40465,40445,40465,98
16/10/2007,09:10:00,40455,40495,40455,40470,80
16/10/2007,09:11:00,40470,40485,40470,40480,42
16/10/2007,09:12:00,40480,40495,40480,40495,31
16/10/2007,09:13:00,40490,40495,40475,40495,75
16/10/2007,09:14:00,40485,40495,40480,40490,37
16/10/2007,09:15:00,40490,40495,40485,40485,66
16/10/2007,09:16:00,40490,40490,40470,40480,68
16/10/2007,09:17:00,40480,40480,40460,40470,59
16/10/2007,09:18:00,40470,40475,40465,40475,26
16/10/2007,09:19:00,40470,40485,40465,40480,56
16/10/2007,09:20:00,40480,40480,40465,40465,32
16/10/2007,09:21:00,40470,40510,40470,40500,125
16/10/2007,09:22:00,40500,40505,40495,40495,67
16/10/2007,09:23:00,40500,40500,40495,40495,30
16/10/2007,09:24:00,40495,40500,40495,40500,17
16/10/2007,09:25:00,40505,40510,40490,40490,62
16/10/2007,09:26:00,40490,40500,40490,40490,44
16/10/2007,09:27:00,40490,40500,40485,40485,78
16/10/2007,09:28:00,40480,40500,40480,40490,32
16/10/2007,09:29:00,40485,40495,40475,40495,50
16/10/2007,09:30:00,40500,40505,40495,40495,20
16/10/2007,09:31:00,40490,40500,40485,40495,63
16/10/2007,09:32:00,40495,40495,40490,40490,18
16/10/2007,09:33:00,40490,40490,40475,40475,38
16/10/2007,09:34:00,40470,40470,40455,40465,65
16/10/2007,09:35:00,40450,40450,40430,40430,98
16/10/2007,09:36:00,40435,40435,40405,40415,102
16/10/2007,09:37:00,40415,40420,40405,40410,64
16/10/2007,09:38:00,40410,40420,40405,40420,78
16/10/2007,09:39:00,40420,40425,40415,40425,81
16/10/2007,09:40:00,40420,40430,40415,40420,32
16/10/2007,09:41:00,40415,40420,40400,40405,53
16/10/2007,09:42:00,40400,40405,40385,40400,114
16/10/2007,09:43:00,40400,40445,40400,40440,106
16/10/2007,09:44:00,40440,40465,40435,40455,136
16/10/2007,09:45:00,40455,40460,40450,40460,25
16/10/2007,09:46:00,40460,40465,40445,40450,54
16/10/2007,09:47:00,40445,40460,40440,40450,52
16/10/2007,09:48:00,40455,40455,40450,40450,6
16/10/2007,09:49:00,40450,40460,40450,40455,18
16/10/2007,09:50:00,40450,40465,40450,40465,32
16/10/2007,09:51:00,40465,40480,40465,40465,92
16/10/2007,09:52:00,40465,40480,40465,40470,28
16/10/2007,09:53:00,40470,40475,40465,40465,22
16/10/2007,09:54:00,40465,40470,40455,40460,21
16/10/2007,09:55:00,40460,40465,40460,40465,6
16/10/2007,09:56:00,40470,40470,40450,40455,43
16/10/2007,09:57:00,40455,40460,40450,40450,28
16/10/2007,09:58:00,40450,40460,40435,40440,67
16/10/2007,09:59:00,40440,40445,40435,40440,19
16/10/2007,10:00:00,40440,40475,40435,40470,60
16/10/2007,10:01:00,40470,40470,40460,40465,17
16/10/2007,10:02:00,40455,40455,40440,40440,19
16/10/2007,10:03:00,40440,40445,40425,40430,33
16/10/2007,10:04:00,40425,40425,40420,40425,17
16/10/2007,10:05:00,40420,40425,40410,40410,13
16/10/2007,10:06:00,40415,40425,40415,40425,42
16/10/2007,10:07:00,40425,40430,40420,40420,22
16/10/2007,10:08:00,40425,40425,40410,40410,20
16/10/2007,10:09:00,40410,40415,40400,40405,34
16/10/2007,10:10:00,40410,40410,40390,40400,58
16/10/2007,10:11:00,40395,40400,40365,40375,80
16/10/2007,10:12:00,40375,40395,40375,40390,63
16/10/2007,10:13:00,40385,40385,40385,40385,1
16/10/2007,10:14:00,40395,40405,40395,40405,25
16/10/2007,10:15:00,40405,40410,40395,40400,75
16/10/2007,10:16:00,40400,40400,40400,40400,20
16/10/2007,10:17:00,40400,40410,40400,40405,53
16/10/2007,10:18:00,40410,40425,40410,40420,36
16/10/2007,10:19:00,40420,40425,40420,40425,13
16/10/2007,10:20:00,40425,40440,40425,40430,161
16/10/2007,10:21:00,40425,40425,40410,40410,32
16/10/2007,10:22:00,40410,40415,40410,40410,11
16/10/2007,10:23:00,40410,40415,40405,40405,59
16/10/2007,10:24:00,40405,40405,40400,40400,27
16/10/2007,10:25:00,40400,40405,40400,40405,3
16/10/2007,10:26:00,40405,40405,40400,40405,4
16/10/2007,10:27:00,40410,40430,40410,40425,49
16/10/2007,10:28:00,40425,40430,40425,40425,10
16/10/2007,10:29:00,40430,40430,40425,40425,14
16/10/2007,10:30:00,40430,40430,40415,40415,19
16/10/2007,10:31:00,40410,40425,40410,40420,16
16/10/2007,10:32:00,40425,40430,40420,40425,90
16/10/2007,10:33:00,40430,40435,40430,40430,31
16/10/2007,10:34:00,40435,40435,40425,40430,33
16/10/2007,10:35:00,40425,40430,40425,40425,22
16/10/2007,10:36:00,40430,40430,40425,40425,11
16/10/2007,10:37:00,40425,40430,40405,40410,52
16/10/2007,10:38:00,40405,40415,40405,40410,10
16/10/2007,10:39:00,40410,40415,40405,40410,11
16/10/2007,10:40:00,40410,40410,40410,40410,3
16/10/2007,10:41:00,40410,40410,40405,40405,2
16/10/2007,10:42:00,40405,40405,40390,40390,36
16/10/2007,10:43:00,40390,40390,40385,40385,7
16/10/2007,10:44:00,40385,40385,40380,40380,14
16/10/2007,10:45:00,40375,40385,40370,40380,20
16/10/2007,10:46:00,40385,40385,40385,40385,4
16/10/2007,10:47:00,40380,40390,40380,40380,39
16/10/2007,10:48:00,40380,40380,40370,40380,103
16/10/2007,10:49:00,40380,40380,40370,40375,43
16/10/2007,10:50:00,40380,40380,40380,40380,4
16/10/2007,10:51:00,40380,40395,40380,40395,21
16/10/2007,10:52:00,40395,40400,40395,40400,14
16/10/2007,10:53:00,40400,40400,40390,40390,9
16/10/2007,10:54:00,40390,40395,40385,40390,26
16/10/2007,10:55:00,40390,40390,40375,40375,27
16/10/2007,10:56:00,40375,40380,40370,40370,13
16/10/2007,10:57:00,40370,40385,40365,40380,26
16/10/2007,10:58:00,40385,40385,40375,40385,7
16/10/2007,10:59:00,40390,40390,40375,40385,25
16/10/2007,11:00:00,40380,40410,40380,40395,62
16/10/2007,11:01:00,40390,40400,40390,40390,27
16/10/2007,11:02:00,40390,40390,40380,40380,52
16/10/2007,11:03:00,40380,40390,40380,40380,29
16/10/2007,11:04:00,40380,40390,40380,40390,21
16/10/2007,11:05:00,40385,40385,40380,40385,10
16/10/2007,11:06:00,40380,40385,40380,40380,16
16/10/2007,11:07:00,40380,40380,40375,40380,26
16/10/2007,11:08:00,40380,40380,40375,40380,7
16/10/2007,11:09:00,40380,40380,40375,40375,38
16/10/2007,11:10:00,40380,40380,40375,40375,5
16/10/2007,11:11:00,40375,40375,40370,40370,4
16/10/2007,11:12:00,40380,40380,40370,40370,5
16/10/2007,11:13:00,40370,40370,40345,40345,79
16/10/2007,11:14:00,40350,40355,40335,40335,34
16/10/2007,11:15:00,40335,40340,40330,40330,47
16/10/2007,11:16:00,40335,40340,40330,40335,17
16/10/2007,11:17:00,40340,40340,40325,40325,35
16/10/2007,11:18:00,40325,40325,40315,40315,30
16/10/2007,11:19:00,40315,40320,40310,40315,33
16/10/2007,11:20:00,40320,40325,40315,40325,13
16/10/2007,11:21:00,40325,40330,40320,40320,8
16/10/2007,11:22:00,40320,40330,40320,40320,37
16/10/2007,11:23:00,40320,40330,40315,40320,32
16/10/2007,11:24:00,40320,40330,40320,40320,12
16/10/2007,11:25:00,40325,40330,40325,40325,6
16/10/2007,11:26:00,40330,40330,40320,40320,9
16/10/2007,11:27:00,40320,40325,40320,40320,7
16/10/2007,11:28:00,40330,40335,40325,40325,6
16/10/2007,11:29:00,40320,40320,40315,40315,9
16/10/2007,11:30:00,40315,40320,40315,40320,12
16/10/2007,11:31:00,40320,40335,40320,40330,24
16/10/2007,11:32:00,40335,40335,40330,40335,9
16/10/2007,11:33:00,40335,40350,40335,40345,32
16/10/2007,11:34:00,40345,40345,40340,40340,29
16/10/2007,11:35:00,40345,40350,40345,40345,16
16/10/2007,11:36:00,40350,40355,40340,40350,18
16/10/2007,11:37:00,40345,40345,40325,40335,28
16/10/2007,11:38:00,40340,40340,40330,40335,8
16/10/2007,11:39:00,40335,40340,40335,40340,6
16/10/2007,11:40:00,40340,40340,40340,40340,3
16/10/2007,11:41:00,40345,40345,40335,40340,18
16/10/2007,11:42:00,40345,40350,40345,40350,10
16/10/2007,11:43:00,40345,40345,40335,40340,7
16/10/2007,11:44:00,40335,40345,40335,40335,12
16/10/2007,11:45:00,40330,40335,40330,40330,5
16/10/2007,11:46:00,40335,40335,40330,40330,4
16/10/2007,11:47:00,40325,40335,40325,40330,10
16/10/2007,11:48:00,40335,40345,40335,40345,164
16/10/2007,11:49:00,40345,40350,40345,40350,7
16/10/2007,11:50:00,40340,40345,40335,40340,24
16/10/2007,11:51:00,40345,40345,40340,40340,6
16/10/2007,11:52:00,40335,40340,40335,40340,29
16/10/2007,11:53:00,40335,40340,40335,40335,7
16/10/2007,11:54:00,40340,40340,40340,40340,6
16/10/2007,11:55:00,40340,40345,40340,40345,8
16/10/2007,11:56:00,40340,40340,40330,40335,8
16/10/2007,11:57:00,40330,40340,40330,40340,17
16/10/2007,11:58:00,40340,40345,40335,40340,21
16/10/2007,11:59:00,40340,40340,40340,40340,2
16/10/2007,12:00:00,40345,40345,40340,40340,13
16/10/2007,12:01:00,40340,40355,40340,40355,5
16/10/2007,12:02:00,40355,40370,40350,40365,31
16/10/2007,12:03:00,40370,40370,40360,40365,25
16/10/2007,12:04:00,40365,40365,40355,40355,6
16/10/2007,12:05:00,40355,40355,40350,40355,9
16/10/2007,12:06:00,40350,40355,40350,40355,4
16/10/2007,12:07:00,40355,40360,40350,40360,22
16/10/2007,12:08:00,40355,40365,40355,40365,3
16/10/2007,12:09:00,40365,40370,40365,40365,5
16/10/2007,12:10:00,40360,40365,40355,40365,31
16/10/2007,12:11:00,40365,40370,40360,40360,17
16/10/2007,12:12:00,40355,40370,40355,40360,8
16/10/2007,12:13:00,40365,40375,40365,40375,48
16/10/2007,12:14:00,40380,40385,40375,40380,78
16/10/2007,12:15:00,40380,40385,40370,40370,13
16/10/2007,12:16:00,40375,40375,40365,40375,16
16/10/2007,12:17:00,40370,40375,40370,40375,10
16/10/2007,12:18:00,40375,40375,40375,40375,6
16/10/2007,12:19:00,40370,40370,40365,40365,5
16/10/2007,12:20:00,40370,40370,40365,40365,10
16/10/2007,12:21:00,40370,40370,40365,40365,8
16/10/2007,12:22:00,40370,40370,40370,40370,1
16/10/2007,12:24:00,40365,40365,40360,40365,7
16/10/2007,12:25:00,40365,40365,40365,40365,1
16/10/2007,12:26:00,40365,40365,40365,40365,2
16/10/2007,12:27:00,40365,40370,40360,40370,14
16/10/2007,12:28:00,40365,40365,40365,40365,4
16/10/2007,12:29:00,40365,40370,40365,40370,3
16/10/2007,12:30:00,40375,40380,40365,40365,24
16/10/2007,12:31:00,40370,40370,40360,40360,9
16/10/2007,12:32:00,40365,40365,40365,40365,18
16/10/2007,12:33:00,40365,40365,40360,40360,18
16/10/2007,12:34:00,40360,40360,40360,40360,14
16/10/2007,12:35:00,40355,40355,40340,40345,25
16/10/2007,12:36:00,40345,40345,40345,40345,4
16/10/2007,12:37:00,40340,40340,40340,40340,2
16/10/2007,12:38:00,40340,40340,40330,40335,17
16/10/2007,12:39:00,40340,40340,40335,40335,5
16/10/2007,12:40:00,40330,40330,40330,40330,9
16/10/2007,12:41:00,40330,40330,40325,40325,19
16/10/2007,12:42:00,40325,40335,40325,40335,8
16/10/2007,12:43:00,40335,40335,40335,40335,7
16/10/2007,12:44:00,40340,40340,40340,40340,6
16/10/2007,12:45:00,40340,40340,40340,40340,7
16/10/2007,12:46:00,40345,40345,40330,40330,6
16/10/2007,12:47:00,40335,40340,40335,40335,9
16/10/2007,12:48:00,40340,40340,40340,40340,4
16/10/2007,12:49:00,40340,40350,40340,40350,10
16/10/2007,12:50:00,40350,40355,40345,40350,4
16/10/2007,12:51:00,40360,40360,40345,40350,9
16/10/2007,12:52:00,40345,40355,40345,40350,29
16/10/2007,12:53:00,40345,40345,40345,40345,2
16/10/2007,12:54:00,40350,40350,40350,40350,11
16/10/2007,12:55:00,40350,40350,40350,40350,1
16/10/2007,12:56:00,40355,40360,40350,40360,10
16/10/2007,12:57:00,40360,40360,40360,40360,4
16/10/2007,12:58:00,40360,40360,40360,40360,2
16/10/2007,12:59:00,40365,40365,40360,40360,6
16/10/2007,13:00:00,40365,40365,40365,40365,2
16/10/2007,13:01:00,40365,40370,40365,40365,8
16/10/2007,13:02:00,40360,40360,40360,40360,6
16/10/2007,13:03:00,40370,40370,40370,40370,11
16/10/2007,13:04:00,40360,40360,40345,40350,27
16/10/2007,13:05:00,40360,40360,40355,40355,4
16/10/2007,13:06:00,40350,40350,40345,40345,7
16/10/2007,13:07:00,40345,40345,40335,40345,24
16/10/2007,13:08:00,40345,40345,40340,40340,4
16/10/2007,13:09:00,40340,40340,40340,40340,2
16/10/2007,13:10:00,40340,40350,40340,40350,7
16/10/2007,13:12:00,40340,40340,40335,40335,8
16/10/2007,13:13:00,40335,40335,40335,40335,4
16/10/2007,13:14:00,40335,40345,40335,40345,4
16/10/2007,13:15:00,40340,40340,40340,40340,1
16/10/2007,13:16:00,40340,40340,40340,40340,3
16/10/2007,13:17:00,40340,40340,40330,40330,9
16/10/2007,13:18:00,40335,40335,40330,40335,4
16/10/2007,13:20:00,40330,40330,40325,40330,3
16/10/2007,13:21:00,40330,40330,40330,40330,2
16/10/2007,13:22:00,40325,40330,40325,40330,8
16/10/2007,13:23:00,40325,40325,40320,40325,12
16/10/2007,13:24:00,40320,40320,40315,40315,3
16/10/2007,13:25:00,40310,40315,40305,40305,33
16/10/2007,13:26:00,40305,40320,40305,40315,45
16/10/2007,13:27:00,40310,40315,40310,40315,7
16/10/2007,13:28:00,40310,40325,40310,40325,25
16/10/2007,13:29:00,40315,40315,40310,40310,10
16/10/2007,13:30:00,40315,40320,40310,40310,15
16/10/2007,13:31:00,40310,40310,40310,40310,1
16/10/2007,13:32:00,40315,40315,40290,40290,75
16/10/2007,13:33:00,40285,40285,40275,40275,45
16/10/2007,13:34:00,40280,40280,40275,40280,10
16/10/2007,13:35:00,40280,40295,40280,40280,14
16/10/2007,13:36:00,40280,40280,40280,40280,3
16/10/2007,13:37:00,40275,40275,40270,40270,13
16/10/2007,13:38:00,40265,40265,40260,40265,12
16/10/2007,13:39:00,40265,40265,40260,40265,8
16/10/2007,13:40:00,40270,40275,40270,40275,14
16/10/2007,13:41:00,40275,40280,40275,40280,7
16/10/2007,13:42:00,40275,40280,40275,40280,7
16/10/2007,13:43:00,40280,40290,40275,40275,6
16/10/2007,13:44:00,40275,40275,40265,40275,11
16/10/2007,13:45:00,40275,40280,40270,40280,6
16/10/2007,13:46:00,40275,40280,40270,40280,13
16/10/2007,13:47:00,40275,40275,40270,40270,6
16/10/2007,13:48:00,40280,40280,40270,40275,11
16/10/2007,13:49:00,40275,40300,40275,40300,21
16/10/2007,13:50:00,40300,40300,40290,40290,20
16/10/2007,13:51:00,40285,40285,40285,40285,1
16/10/2007,13:52:00,40290,40295,40285,40295,12
16/10/2007,13:53:00,40300,40305,40295,40305,9
16/10/2007,13:54:00,40310,40315,40310,40315,11
16/10/2007,13:55:00,40315,40315,40310,40310,6
16/10/2007,13:56:00,40315,40320,40315,40315,4
16/10/2007,13:57:00,40315,40315,40310,40310,2
16/10/2007,13:58:00,40310,40310,40305,40305,7
16/10/2007,13:59:00,40300,40300,40290,40295,17
16/10/2007,14:00:00,40295,40295,40290,40290,4
16/10/2007,14:01:00,40295,40295,40290,40290,5
16/10/2007,14:02:00,40285,40290,40285,40290,5
16/10/2007,14:03:00,40290,40295,40290,40295,3
16/10/2007,14:04:00,40295,40310,40295,40310,12
16/10/2007,14:05:00,40310,40310,40310,40310,3
16/10/2007,14:06:00,40310,40310,40310,40310,2
16/10/2007,14:07:00,40310,40310,40310,40310,2
16/10/2007,14:08:00,40310,40315,40310,40310,7
16/10/2007,14:10:00,40315,40320,40315,40320,5
16/10/2007,14:11:00,40320,40320,40295,40295,23
16/10/2007,14:12:00,40295,40300,40290,40290,10
16/10/2007,14:13:00,40295,40305,40295,40305,5
16/10/2007,14:15:00,40300,40300,40295,40295,4
16/10/2007,14:18:00,40290,40300,40290,40300,10
16/10/2007,14:19:00,40310,40310,40300,40300,4
16/10/2007,14:20:00,40310,40310,40310,40310,5
16/10/2007,14:21:00,40315,40315,40310,40315,13
16/10/2007,14:22:00,40315,40315,40310,40315,8
16/10/2007,14:23:00,40320,40320,40320,40320,8
16/10/2007,14:24:00,40320,40335,40320,40335,23
16/10/2007,14:25:00,40335,40335,40330,40330,11
16/10/2007,14:26:00,40330,40330,40330,40330,10
16/10/2007,14:27:00,40330,40330,40320,40320,25
16/10/2007,14:28:00,40325,40325,40325,40325,5
16/10/2007,14:29:00,40330,40330,40325,40325,5
16/10/2007,14:30:00,40325,40330,40325,40330,16
16/10/2007,14:31:00,40330,40330,40325,40325,14
16/10/2007,14:32:00,40330,40330,40330,40330,6
16/10/2007,14:33:00,40330,40335,40330,40335,20
16/10/2007,14:34:00,40330,40340,40330,40335,21
16/10/2007,14:35:00,40335,40340,40335,40340,5
16/10/2007,14:36:00,40340,40340,40335,40335,2
16/10/2007,14:37:00,40330,40345,40330,40340,17
16/10/2007,14:38:00,40335,40340,40330,40335,12
16/10/2007,14:39:00,40340,40345,40335,40335,14
16/10/2007,14:40:00,40335,40335,40335,40335,7
16/10/2007,14:41:00,40335,40335,40335,40335,3
16/10/2007,14:42:00,40340,40345,40335,40345,16
16/10/2007,14:43:00,40345,40355,40345,40355,67
16/10/2007,14:44:00,40355,40365,40355,40365,27
16/10/2007,14:45:00,40365,40375,40365,40370,19
16/10/2007,14:46:00,40375,40395,40370,40390,36
16/10/2007,14:47:00,40395,40415,40395,40410,72
16/10/2007,14:48:00,40405,40415,40405,40415,40
16/10/2007,14:49:00,40415,40415,40405,40405,7
16/10/2007,14:50:00,40400,40425,40395,40420,32
16/10/2007,14:51:00,40420,40425,40410,40420,19
16/10/2007,14:52:00,40420,40440,40415,40440,26
16/10/2007,14:53:00,40435,40440,40430,40435,42
16/10/2007,14:54:00,40435,40440,40430,40440,13
16/10/2007,14:55:00,40430,40435,40430,40430,5
16/10/2007,14:56:00,40430,40455,40425,40450,28
16/10/2007,14:57:00,40450,40455,40445,40445,34
16/10/2007,14:58:00,40445,40450,40435,40440,40
16/10/2007,14:59:00,40435,40450,40435,40450,16
16/10/2007,15:00:00,40450,40450,40420,40420,56
16/10/2007,15:01:00,40420,40425,40400,40405,88
16/10/2007,15:02:00,40405,40410,40395,40400,43
16/10/2007,15:03:00,40395,40405,40390,40390,28
16/10/2007,15:04:00,40400,40405,40390,40405,424
16/10/2007,15:05:00,40400,40400,40355,40370,78
16/10/2007,15:06:00,40370,40380,40370,40370,29
16/10/2007,15:07:00,40375,40380,40375,40380,16
16/10/2007,15:08:00,40380,40385,40375,40375,16
16/10/2007,15:09:00,40375,40375,40375,40375,4
16/10/2007,15:10:00,40375,40380,40375,40375,12
16/10/2007,15:11:00,40375,40375,40370,40375,5
16/10/2007,15:12:00,40380,40390,40375,40380,26
16/10/2007,15:13:00,40380,40385,40380,40385,8
16/10/2007,15:14:00,40380,40390,40380,40390,7
16/10/2007,15:15:00,40390,40400,40385,40390,28
16/10/2007,15:16:00,40390,40400,40385,40400,16
16/10/2007,15:17:00,40405,40420,40400,40420,30
16/10/2007,15:18:00,40415,40425,40415,40420,18
16/10/2007,15:19:00,40420,40425,40420,40420,15
16/10/2007,15:20:00,40420,40425,40420,40420,17
16/10/2007,15:21:00,40430,40430,40410,40410,27
16/10/2007,15:22:00,40410,40420,40410,40410,19
16/10/2007,15:23:00,40420,40420,40420,40420,6
16/10/2007,15:24:00,40425,40430,40420,40420,26
16/10/2007,15:25:00,40425,40430,40420,40420,26
16/10/2007,15:26:00,40415,40420,40415,40415,11
16/10/2007,15:27:00,40420,40420,40420,40420,1
16/10/2007,15:28:00,40415,40415,40415,40415,1
16/10/2007,15:29:00,40415,40415,40395,40400,37
16/10/2007,15:30:00,40400,40405,40400,40400,17
16/10/2007,15:31:00,40400,40400,40395,40400,11
16/10/2007,15:32:00,40405,40415,40405,40410,14
16/10/2007,15:33:00,40410,40410,40395,40395,34
16/10/2007,15:34:00,40395,40410,40390,40405,29
16/10/2007,15:35:00,40400,40405,40400,40400,5
16/10/2007,15:36:00,40395,40415,40390,40410,20
16/10/2007,15:37:00,40405,40410,40385,40390,40
16/10/2007,15:38:00,40385,40390,40385,40390,11
16/10/2007,15:39:00,40385,40390,40370,40370,32
16/10/2007,15:40:00,40375,40375,40350,40355,41
16/10/2007,15:41:00,40355,40365,40350,40365,45
16/10/2007,15:42:00,40370,40370,40355,40355,26
16/10/2007,15:43:00,40355,40355,40325,40345,83
16/10/2007,15:44:00,40345,40350,40330,40340,30
16/10/2007,15:45:00,40335,40350,40335,40335,21
16/10/2007,15:46:00,40330,40355,40325,40340,37
16/10/2007,15:47:00,40340,40345,40330,40330,42
16/10/2007,15:48:00,40330,40335,40320,40320,25
16/10/2007,15:49:00,40320,40330,40310,40330,26
16/10/2007,15:50:00,40325,40325,40315,40315,16
16/10/2007,15:51:00,40315,40325,40310,40325,34
16/10/2007,15:52:00,40330,40360,40330,40350,67
16/10/2007,15:53:00,40350,40370,40350,40370,32
16/10/2007,15:54:00,40375,40375,40370,40370,11
16/10/2007,15:55:00,40375,40400,40375,40395,38
16/10/2007,15:56:00,40405,40415,40400,40410,30
16/10/2007,15:57:00,40415,40415,40400,40405,31
16/10/2007,15:58:00,40400,40415,40400,40415,12
16/10/2007,15:59:00,40415,40415,40400,40405,19
16/10/2007,16:00:00,40410,40410,40390,40395,14
16/10/2007,16:01:00,40400,40405,40400,40405,3
16/10/2007,16:02:00,40410,40415,40390,40390,21
16/10/2007,16:03:00,40385,40395,40380,40380,17
16/10/2007,16:04:00,40380,40400,40380,40400,14
16/10/2007,16:05:00,40395,40425,40395,40420,50
16/10/2007,16:06:00,40420,40455,40420,40450,55
16/10/2007,16:07:00,40450,40470,40440,40450,97
16/10/2007,16:08:00,40445,40470,40445,40465,69
16/10/2007,16:09:00,40470,40470,40455,40455,27
16/10/2007,16:10:00,40450,40465,40445,40465,30
16/10/2007,16:11:00,40460,40460,40420,40420,53
16/10/2007,16:12:00,40420,40425,40405,40420,34
16/10/2007,16:13:00,40415,40425,40405,40410,24
16/10/2007,16:14:00,40400,40405,40375,40375,79
16/10/2007,16:15:00,40365,40370,40330,40330,70
16/10/2007,16:16:00,40330,40345,40330,40335,39
16/10/2007,16:17:00,40330,40340,40310,40335,64
16/10/2007,16:18:00,40330,40335,40325,40330,25
16/10/2007,16:19:00,40330,40340,40325,40330,47
16/10/2007,16:20:00,40330,40355,40325,40355,67
16/10/2007,16:21:00,40360,40365,40335,40335,45
16/10/2007,16:22:00,40335,40355,40335,40350,27
16/10/2007,16:23:00,40345,40350,40345,40345,5
16/10/2007,16:24:00,40350,40365,40350,40360,34
16/10/2007,16:25:00,40355,40360,40335,40340,31
16/10/2007,16:26:00,40345,40345,40315,40330,60
16/10/2007,16:27:00,40325,40350,40320,40350,25
16/10/2007,16:28:00,40345,40350,40345,40350,9
16/10/2007,16:29:00,40350,40370,40350,40370,16
16/10/2007,16:30:00,40370,40375,40365,40370,43
16/10/2007,16:31:00,40375,40390,40375,40390,20
16/10/2007,16:32:00,40395,40415,40390,40405,111
16/10/2007,16:33:00,40410,40410,40395,40400,32
16/10/2007,16:34:00,40400,40420,40400,40420,25
16/10/2007,16:35:00,40415,40425,40410,40410,54
16/10/2007,16:36:00,40410,40415,40400,40400,31
16/10/2007,16:37:00,40400,40405,40380,40390,30
16/10/2007,16:38:00,40385,40395,40385,40385,30
16/10/2007,16:39:00,40380,40380,40365,40370,34
16/10/2007,16:40:00,40375,40390,40375,40380,23
16/10/2007,16:41:00,40380,40380,40370,40370,9
16/10/2007,16:42:00,40365,40370,40345,40365,44
16/10/2007,16:43:00,40355,40370,40350,40370,26
16/10/2007,16:44:00,40365,40375,40365,40375,5
16/10/2007,16:45:00,40370,40390,40370,40390,119
16/10/2007,16:46:00,40385,40425,40385,40425,48
16/10/2007,16:47:00,40425,40435,40415,40430,197
16/10/2007,16:48:00,40430,40430,40415,40420,32
16/10/2007,16:49:00,40420,40430,40420,40420,115
16/10/2007,16:50:00,40425,40430,40415,40415,30
16/10/2007,16:51:00,40415,40415,40405,40405,17
16/10/2007,16:52:00,40410,40415,40405,40410,336
16/10/2007,16:53:00,40410,40410,40395,40400,38
16/10/2007,16:54:00,40400,40425,40400,40415,29
16/10/2007,16:55:00,40425,40435,40425,40435,12
16/10/2007,16:56:00,40435,40455,40430,40445,58
16/10/2007,16:57:00,40445,40470,40445,40470,70
16/10/2007,16:58:00,40470,40490,40470,40485,72
16/10/2007,16:59:00,40485,40490,40480,40485,25
16/10/2007,17:00:00,40490,40505,40480,40485,139
16/10/2007,17:01:00,40490,40520,40490,40505,62
16/10/2007,17:02:00,40500,40535,40500,40520,74
16/10/2007,17:03:00,40520,40525,40510,40525,49
16/10/2007,17:04:00,40525,40550,40520,40535,82
16/10/2007,17:05:00,40535,40535,40515,40525,27
16/10/2007,17:06:00,40510,40515,40510,40510,21
16/10/2007,17:07:00,40515,40515,40480,40490,34
16/10/2007,17:08:00,40500,40500,40490,40495,9
16/10/2007,17:09:00,40490,40490,40480,40485,22
16/10/2007,17:10:00,40480,40485,40475,40475,16
16/10/2007,17:11:00,40465,40475,40465,40475,12
16/10/2007,17:12:00,40475,40475,40475,40475,8
16/10/2007,17:13:00,40470,40475,40460,40460,18
16/10/2007,17:14:00,40460,40475,40455,40475,13
16/10/2007,17:15:00,40480,40490,40480,40490,21
16/10/2007,17:16:00,40490,40490,40480,40480,34
16/10/2007,17:17:00,40480,40480,40465,40465,7
16/10/2007,17:18:00,40465,40465,40450,40455,22
16/10/2007,17:19:00,40455,40475,40450,40460,18
16/10/2007,17:20:00,40460,40480,40450,40480,20
16/10/2007,17:21:00,40485,40490,40475,40490,21
16/10/2007,17:22:00,40495,40500,40485,40490,35
16/10/2007,17:23:00,40490,40500,40485,40485,18
16/10/2007,17:24:00,40485,40495,40485,40495,37
16/10/2007,17:25:00,40495,40520,40490,40505,68
16/10/2007,17:26:00,40505,40515,40485,40505,55
16/10/2007,17:27:00,40500,40510,40495,40495,23
16/10/2007,17:28:00,40495,40505,40485,40505,55
16/10/2007,17:29:00,40500,40500,40470,40475,97
16/10/2007,17:30:00,40485,40515,40480,40510,66
16/10/2007,17:31:00,40515,40530,40510,40525,47
16/10/2007,17:32:00,40520,40535,40520,40535,27
16/10/2007,17:33:00,40535,40545,40535,40535,32
16/10/2007,17:34:00,40530,40545,40530,40540,21
16/10/2007,17:35:00,40535,40535,40525,40530,25
16/10/2007,17:36:00,40525,40540,40525,40540,12
16/10/2007,17:37:00,40540,40550,40530,40545,43
16/10/2007,17:38:00,40545,40570,40545,40560,34
16/10/2007,17:39:00,40570,40590,40570,40575,43
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/10/2007,17:26:00,40505,40515,40485,40505,55
16/10/2007,17:27:00,40500,40510,40495,40495,23
16/10/2007,17:28:00,40495,40505,40485,40505,55
16/10/2007,17:29:00,40500,40500,40470,40495,97
16/10/2007,17:30:00,40485,40515,40480,40510,66
16/10/2007,17:31:00,40515,40530,40510,40525,47
16/10/2007,17:32:00,40520,40535,40520,40535,27
16/10/2007,17:33:00,40535,40545,40535,40535,32
16/10/2007,17:34:00,40530,40545,40530,40540,21
16/10/2007,17:35:00,40535,40535,40525,40530,25
16/10/2007,17:36:00,40525,40540,40525,40540,12
16/10/2007,17:37:00,40540,40550,40530,40545,43
16/10/2007,17:38:00,40545,40570,40545,40560,34
16/10/2007,17:39:00,40570,40590,40570,40575,43
17/10/2007,09:00:00,40505,40530,40485,40515,105
17/10/2007,09:01:00,40515,40520,40500,40500,138
17/10/2007,09:02:00,40505,40505,40465,40465,91
17/10/2007,09:03:00,40465,40465,40460,40465,25
17/10/2007,09:04:00,40460,40470,40445,40450,37
17/10/2007,09:05:00,40455,40470,40445,40470,77
17/10/2007,09:06:00,40465,40470,40460,40470,29
17/10/2007,09:07:00,40465,40465,40445,40450,23
17/10/2007,09:08:00,40450,40450,40440,40440,13
17/10/2007,09:09:00,40450,40450,40445,40450,8
17/10/2007,09:10:00,40450,40455,40435,40445,46
17/10/2007,09:11:00,40445,40445,40425,40425,29
17/10/2007,09:12:00,40435,40440,40430,40440,16
17/10/2007,09:13:00,40445,40450,40445,40445,17
17/10/2007,09:14:00,40450,40455,40445,40445,7
17/10/2007,09:15:00,40450,40485,40450,40485,55
17/10/2007,09:16:00,40475,40510,40475,40500,103
17/10/2007,09:17:00,40510,40510,40500,40500,30
17/10/2007,09:18:00,40495,40495,40480,40485,15
17/10/2007,09:19:00,40485,40495,40485,40495,11
17/10/2007,09:20:00,40495,40500,40485,40500,14
17/10/2007,09:21:00,40495,40495,40485,40485,10
17/10/2007,09:22:00,40495,40495,40490,40490,18
17/10/2007,09:23:00,40485,40485,40485,40485,5
17/10/2007,09:24:00,40485,40510,40485,40510,43
17/10/2007,09:25:00,40505,40525,40505,40515,69
17/10/2007,09:26:00,40515,40540,40515,40525,40
17/10/2007,09:27:00,40520,40530,40515,40515,41
17/10/2007,09:28:00,40510,40510,40495,40505,22
17/10/2007,09:29:00,40505,40510,40500,40510,14
17/10/2007,09:30:00,40510,40510,40485,40490,22
17/10/2007,09:31:00,40490,40490,40490,40490,9
17/10/2007,09:32:00,40490,40505,40490,40505,56
17/10/2007,09:33:00,40490,40490,40470,40470,28
17/10/2007,09:34:00,40470,40480,40470,40475,13
17/10/2007,09:35:00,40475,40475,40465,40470,19
17/10/2007,09:36:00,40475,40475,40470,40470,27
17/10/2007,09:37:00,40465,40475,40460,40475,32
17/10/2007,09:38:00,40475,40485,40475,40475,29
17/10/2007,09:39:00,40480,40485,40475,40480,28
17/10/2007,09:40:00,40480,40480,40470,40470,8
17/10/2007,09:41:00,40470,40495,40470,40495,23
17/10/2007,09:42:00,40495,40515,40495,40515,36
17/10/2007,09:43:00,40515,40535,40515,40535,86
17/10/2007,09:44:00,40535,40550,40535,40535,59
17/10/2007,09:45:00,40535,40550,40525,40550,33
17/10/2007,09:46:00,40555,40570,40550,40570,48
17/10/2007,09:47:00,40570,40570,40565,40565,13
17/10/2007,09:48:00,40565,40580,40565,40570,64
17/10/2007,09:49:00,40570,40575,40570,40575,14
17/10/2007,09:50:00,40570,40575,40565,40570,32
17/10/2007,09:51:00,40570,40575,40550,40550,38
17/10/2007,09:52:00,40550,40560,40545,40550,14
17/10/2007,09:53:00,40560,40560,40530,40540,27
17/10/2007,09:54:00,40540,40555,40540,40555,21
17/10/2007,09:55:00,40560,40575,40560,40575,24
17/10/2007,09:56:00,40570,40575,40540,40545,80
17/10/2007,09:57:00,40540,40540,40530,40530,27
17/10/2007,09:58:00,40530,40550,40530,40545,17
17/10/2007,09:59:00,40540,40555,40540,40555,21
17/10/2007,10:00:00,40555,40565,40550,40550,36
17/10/2007,10:01:00,40550,40550,40515,40525,50
17/10/2007,10:02:00,40525,40525,40520,40525,24
17/10/2007,10:03:00,40525,40525,40520,40520,11
17/10/2007,10:04:00,40515,40515,40510,40515,16
17/10/2007,10:05:00,40515,40520,40505,40520,15
17/10/2007,10:06:00,40520,40535,40520,40535,30
17/10/2007,10:07:00,40535,40545,40530,40535,36
17/10/2007,10:08:00,40535,40540,40530,40540,44
17/10/2007,10:09:00,40540,40570,40540,40570,52
17/10/2007,10:10:00,40570,40575,40560,40575,42
17/10/2007,10:11:00,40565,40565,40550,40550,31
17/10/2007,10:12:00,40550,40550,40535,40540,19
17/10/2007,10:13:00,40545,40550,40545,40550,5
17/10/2007,10:14:00,40555,40555,40555,40555,5
17/10/2007,10:15:00,40560,40560,40550,40555,35
17/10/2007,10:16:00,40555,40560,40555,40560,35
17/10/2007,10:17:00,40555,40560,40550,40555,47
17/10/2007,10:18:00,40550,40560,40535,40535,31
17/10/2007,10:19:00,40545,40550,40540,40540,6
17/10/2007,10:20:00,40540,40550,40540,40545,9
17/10/2007,10:21:00,40545,40550,40520,40520,53
17/10/2007,10:22:00,40520,40540,40520,40540,24
17/10/2007,10:23:00,40535,40535,40520,40520,24
17/10/2007,10:24:00,40520,40525,40505,40505,28
17/10/2007,10:25:00,40505,40510,40490,40495,66
17/10/2007,10:26:00,40490,40495,40490,40495,23
17/10/2007,10:27:00,40495,40500,40495,40500,16
17/10/2007,10:28:00,40505,40505,40480,40480,29
17/10/2007,10:29:00,40485,40490,40470,40475,38
17/10/2007,10:30:00,40475,40485,40465,40485,25
17/10/2007,10:31:00,40485,40485,40480,40485,11
17/10/2007,10:32:00,40485,40485,40475,40480,10
17/10/2007,10:33:00,40485,40500,40480,40500,32
17/10/2007,10:34:00,40500,40505,40500,40505,25
17/10/2007,10:35:00,40505,40505,40500,40500,20
17/10/2007,10:36:00,40500,40505,40500,40500,5
17/10/2007,10:37:00,40505,40505,40500,40500,6
17/10/2007,10:38:00,40505,40510,40505,40510,30
17/10/2007,10:39:00,40510,40510,40505,40505,11
17/10/2007,10:40:00,40515,40515,40485,40485,34
17/10/2007,10:41:00,40485,40485,40480,40480,18
17/10/2007,10:42:00,40480,40485,40475,40480,25
17/10/2007,10:43:00,40480,40485,40480,40485,5
17/10/2007,10:44:00,40485,40485,40480,40485,4
17/10/2007,10:45:00,40485,40485,40480,40485,14
17/10/2007,10:46:00,40480,40480,40480,40480,3
17/10/2007,10:47:00,40480,40485,40480,40485,3
17/10/2007,10:48:00,40480,40490,40480,40490,7
17/10/2007,10:49:00,40490,40490,40480,40480,17
17/10/2007,10:50:00,40475,40480,40475,40475,11
17/10/2007,10:51:00,40480,40495,40480,40495,17
17/10/2007,10:52:00,40490,40500,40490,40495,25
17/10/2007,10:53:00,40500,40510,40500,40500,31
17/10/2007,10:54:00,40500,40500,40495,40495,5
17/10/2007,10:55:00,40495,40495,40480,40480,20
17/10/2007,10:56:00,40485,40485,40475,40475,8
17/10/2007,10:57:00,40480,40485,40480,40485,6
17/10/2007,10:58:00,40480,40480,40475,40475,11
17/10/2007,10:59:00,40475,40480,40475,40480,6
17/10/2007,11:00:00,40470,40470,40450,40450,54
17/10/2007,11:01:00,40455,40455,40450,40455,10
17/10/2007,11:02:00,40460,40465,40460,40465,14
17/10/2007,11:03:00,40470,40470,40465,40465,25
17/10/2007,11:04:00,40470,40470,40460,40465,10
17/10/2007,11:05:00,40465,40465,40460,40465,12
17/10/2007,11:06:00,40470,40480,40470,40480,14
17/10/2007,11:07:00,40480,40480,40475,40475,4
17/10/2007,11:08:00,40475,40475,40475,40475,3
17/10/2007,11:09:00,40475,40475,40475,40475,1
17/10/2007,11:10:00,40475,40475,40475,40475,4
17/10/2007,11:11:00,40470,40470,40470,40470,6
17/10/2007,11:12:00,40470,40470,40465,40465,6
17/10/2007,11:13:00,40460,40465,40455,40465,13
17/10/2007,11:14:00,40465,40465,40460,40460,4
17/10/2007,11:15:00,40460,40465,40460,40465,5
17/10/2007,11:16:00,40465,40470,40460,40470,10
17/10/2007,11:17:00,40470,40470,40465,40470,19
17/10/2007,11:18:00,40470,40485,40470,40480,24
17/10/2007,11:19:00,40480,40480,40480,40480,1
17/10/2007,11:20:00,40475,40480,40475,40480,4
17/10/2007,11:21:00,40480,40480,40475,40475,9
17/10/2007,11:22:00,40475,40480,40475,40480,3
17/10/2007,11:23:00,40480,40490,40475,40490,33
17/10/2007,11:24:00,40490,40490,40480,40485,15
17/10/2007,11:25:00,40485,40505,40485,40505,35
17/10/2007,11:26:00,40500,40500,40475,40475,22
17/10/2007,11:27:00,40475,40475,40470,40475,8
17/10/2007,11:28:00,40475,40475,40470,40475,7
17/10/2007,11:29:00,40475,40475,40475,40475,2
17/10/2007,11:30:00,40470,40480,40470,40475,5
17/10/2007,11:31:00,40470,40475,40470,40475,5
17/10/2007,11:32:00,40475,40475,40475,40475,8
17/10/2007,11:33:00,40480,40480,40475,40475,5
17/10/2007,11:34:00,40480,40485,40475,40475,11
17/10/2007,11:35:00,40475,40480,40475,40475,14
17/10/2007,11:36:00,40470,40485,40470,40485,13
17/10/2007,11:37:00,40480,40480,40480,40480,1
17/10/2007,11:38:00,40480,40480,40455,40455,33
17/10/2007,11:39:00,40455,40460,40455,40460,10
17/10/2007,11:40:00,40460,40460,40460,40460,6
17/10/2007,11:41:00,40455,40460,40455,40460,4
17/10/2007,11:42:00,40460,40460,40455,40455,12
17/10/2007,11:43:00,40455,40455,40425,40430,94
17/10/2007,11:44:00,40435,40435,40405,40405,49
17/10/2007,11:45:00,40410,40415,40405,40410,48
17/10/2007,11:46:00,40415,40415,40410,40410,4
17/10/2007,11:47:00,40410,40420,40410,40420,9
17/10/2007,11:48:00,40425,40425,40420,40420,2
17/10/2007,11:49:00,40420,40420,40410,40410,10
17/10/2007,11:50:00,40415,40415,40410,40410,13
17/10/2007,11:51:00,40410,40410,40405,40410,8
17/10/2007,11:52:00,40405,40410,40390,40410,56
17/10/2007,11:53:00,40410,40410,40370,40370,52
17/10/2007,11:54:00,40370,40375,40370,40375,16
17/10/2007,11:55:00,40375,40380,40370,40375,13
17/10/2007,11:56:00,40370,40370,40365,40370,6
17/10/2007,11:57:00,40370,40370,40365,40370,15
17/10/2007,11:58:00,40360,40365,40355,40355,31
17/10/2007,11:59:00,40360,40360,40355,40360,14
17/10/2007,12:00:00,40355,40360,40350,40350,10
17/10/2007,12:01:00,40355,40360,40345,40360,21
17/10/2007,12:02:00,40355,40365,40355,40360,20
17/10/2007,12:03:00,40360,40370,40360,40365,16
17/10/2007,12:04:00,40365,40365,40365,40365,8
17/10/2007,12:05:00,40365,40365,40360,40365,17
17/10/2007,12:06:00,40360,40370,40360,40370,18
17/10/2007,12:07:00,40370,40375,40365,40375,42
17/10/2007,12:08:00,40375,40380,40375,40380,45
17/10/2007,12:09:00,40380,40395,40375,40380,34
17/10/2007,12:10:00,40375,40385,40375,40385,15
17/10/2007,12:11:00,40380,40385,40380,40385,4
17/10/2007,12:13:00,40385,40385,40380,40385,10
17/10/2007,12:14:00,40380,40380,40380,40380,3
17/10/2007,12:15:00,40380,40385,40380,40380,10
17/10/2007,12:16:00,40380,40385,40380,40385,6
17/10/2007,12:17:00,40390,40395,40385,40385,9
17/10/2007,12:18:00,40380,40380,40380,40380,4
17/10/2007,12:19:00,40380,40380,40380,40380,2
17/10/2007,12:20:00,40380,40385,40380,40380,16
17/10/2007,12:21:00,40380,40380,40375,40380,9
17/10/2007,12:22:00,40380,40385,40380,40385,10
17/10/2007,12:23:00,40385,40385,40380,40380,8
17/10/2007,12:24:00,40390,40390,40390,40390,3
17/10/2007,12:25:00,40390,40390,40390,40390,2
17/10/2007,12:26:00,40390,40390,40390,40390,3
17/10/2007,12:27:00,40390,40390,40390,40390,10
17/10/2007,12:28:00,40390,40390,40390,40390,10
17/10/2007,12:29:00,40395,40395,40390,40390,15
17/10/2007,12:30:00,40385,40385,40385,40385,1
17/10/2007,12:31:00,40385,40390,40385,40390,3
17/10/2007,12:32:00,40385,40385,40385,40385,1
17/10/2007,12:33:00,40390,40390,40390,40390,1
17/10/2007,12:34:00,40395,40400,40395,40400,18
17/10/2007,12:35:00,40395,40395,40385,40390,14
17/10/2007,12:36:00,40390,40390,40385,40390,4
17/10/2007,12:37:00,40390,40390,40390,40390,4
17/10/2007,12:38:00,40395,40395,40385,40385,6
17/10/2007,12:39:00,40385,40385,40385,40385,3
17/10/2007,12:40:00,40380,40385,40380,40385,4
17/10/2007,12:41:00,40385,40385,40385,40385,3
17/10/2007,12:42:00,40385,40385,40385,40385,2
17/10/2007,12:43:00,40380,40380,40375,40375,10
17/10/2007,12:44:00,40370,40375,40370,40375,15
17/10/2007,12:45:00,40375,40375,40375,40375,7
17/10/2007,12:46:00,40375,40380,40375,40380,4
17/10/2007,12:47:00,40375,40375,40375,40375,3
17/10/2007,12:48:00,40375,40375,40370,40370,8
17/10/2007,12:50:00,40370,40375,40370,40370,23
17/10/2007,12:51:00,40375,40375,40375,40375,1
17/10/2007,12:53:00,40375,40375,40375,40375,1
17/10/2007,12:54:00,40380,40380,40380,40380,2
17/10/2007,12:55:00,40385,40385,40385,40385,9
17/10/2007,12:56:00,40385,40390,40385,40390,6
17/10/2007,12:57:00,40390,40390,40390,40390,2
17/10/2007,12:58:00,40390,40395,40390,40395,4
17/10/2007,12:59:00,40395,40420,40395,40420,39
17/10/2007,13:00:00,40425,40445,40425,40445,44
17/10/2007,13:01:00,40445,40470,40445,40465,40
17/10/2007,13:02:00,40460,40480,40460,40480,25
17/10/2007,13:03:00,40485,40515,40480,40505,74
17/10/2007,13:04:00,40500,40510,40490,40490,53
17/10/2007,13:05:00,40490,40510,40490,40510,35
17/10/2007,13:06:00,40505,40525,40505,40520,36
17/10/2007,13:07:00,40525,40525,40515,40525,18
17/10/2007,13:08:00,40525,40540,40525,40525,25
17/10/2007,13:09:00,40520,40535,40515,40520,28
17/10/2007,13:10:00,40525,40540,40525,40540,39
17/10/2007,13:11:00,40540,40550,40540,40550,49
17/10/2007,13:12:00,40550,40555,40540,40550,41
17/10/2007,13:13:00,40545,40550,40540,40540,19
17/10/2007,13:14:00,40540,40540,40520,40520,37
17/10/2007,13:15:00,40520,40535,40520,40530,31
17/10/2007,13:16:00,40535,40545,40520,40530,77
17/10/2007,13:17:00,40530,40530,40510,40530,21
17/10/2007,13:18:00,40525,40530,40510,40510,12
17/10/2007,13:19:00,40510,40525,40510,40525,21
17/10/2007,13:20:00,40530,40535,40530,40530,77
17/10/2007,13:21:00,40530,40530,40525,40525,20
17/10/2007,13:22:00,40530,40535,40525,40525,4
17/10/2007,13:23:00,40530,40550,40530,40540,49
17/10/2007,13:24:00,40540,40545,40530,40540,32
17/10/2007,13:25:00,40540,40545,40530,40535,16
17/10/2007,13:26:00,40545,40555,40540,40540,33
17/10/2007,13:27:00,40540,40540,40535,40535,7
17/10/2007,13:28:00,40535,40550,40535,40540,22
17/10/2007,13:29:00,40540,40540,40535,40540,9
17/10/2007,13:30:00,40540,40545,40540,40545,6
17/10/2007,13:31:00,40545,40545,40535,40535,18
17/10/2007,13:32:00,40535,40550,40535,40540,27
17/10/2007,13:33:00,40540,40545,40530,40530,19
17/10/2007,13:34:00,40530,40530,40515,40515,30
17/10/2007,13:35:00,40515,40520,40510,40515,23
17/10/2007,13:36:00,40515,40515,40510,40515,11
17/10/2007,13:37:00,40515,40525,40515,40525,10
17/10/2007,13:38:00,40520,40530,40520,40530,17
17/10/2007,13:39:00,40530,40535,40530,40530,19
17/10/2007,13:40:00,40535,40535,40525,40525,18
17/10/2007,13:41:00,40525,40535,40525,40535,6
17/10/2007,13:42:00,40530,40530,40530,40530,3
17/10/2007,13:43:00,40525,40535,40525,40535,10
17/10/2007,13:44:00,40535,40535,40530,40530,8
17/10/2007,13:45:00,40530,40530,40530,40530,1
17/10/2007,13:46:00,40530,40530,40525,40525,13
17/10/2007,13:47:00,40515,40515,40515,40515,11
17/10/2007,13:48:00,40520,40520,40520,40520,11
17/10/2007,13:49:00,40520,40520,40515,40515,12
17/10/2007,13:50:00,40515,40520,40515,40520,10
17/10/2007,13:51:00,40520,40520,40520,40520,7
17/10/2007,13:52:00,40520,40525,40515,40525,13
17/10/2007,13:53:00,40525,40525,40525,40525,3
17/10/2007,13:54:00,40530,40530,40525,40525,6
17/10/2007,13:55:00,40525,40525,40510,40520,23
17/10/2007,13:56:00,40510,40515,40510,40510,12
17/10/2007,13:57:00,40510,40510,40510,40510,3
17/10/2007,13:58:00,40515,40515,40510,40510,8
17/10/2007,13:59:00,40510,40515,40510,40510,20
17/10/2007,14:00:00,40510,40510,40500,40510,37
17/10/2007,14:01:00,40505,40515,40505,40515,15
17/10/2007,14:02:00,40510,40515,40510,40510,11
17/10/2007,14:03:00,40510,40515,40510,40515,13
17/10/2007,14:04:00,40520,40520,40520,40520,8
17/10/2007,14:05:00,40525,40535,40520,40535,16
17/10/2007,14:06:00,40535,40540,40535,40535,28
17/10/2007,14:07:00,40535,40540,40535,40540,4
17/10/2007,14:08:00,40540,40545,40540,40545,12
17/10/2007,14:09:00,40545,40565,40545,40560,39
17/10/2007,14:10:00,40565,40575,40560,40570,31
17/10/2007,14:11:00,40565,40590,40565,40585,68
17/10/2007,14:12:00,40585,40610,40585,40600,104
17/10/2007,14:13:00,40595,40610,40595,40610,53
17/10/2007,14:14:00,40605,40610,40600,40600,15
17/10/2007,14:15:00,40600,40600,40600,40600,7
17/10/2007,14:16:00,40600,40600,40575,40580,103
17/10/2007,14:17:00,40580,40600,40580,40595,46
17/10/2007,14:18:00,40590,40600,40590,40590,37
17/10/2007,14:19:00,40595,40600,40590,40595,22
17/10/2007,14:20:00,40595,40605,40595,40600,21
17/10/2007,14:21:00,40600,40605,40595,40600,28
17/10/2007,14:22:00,40605,40605,40580,40580,25
17/10/2007,14:23:00,40585,40585,40560,40560,30
17/10/2007,14:24:00,40565,40570,40550,40565,34
17/10/2007,14:25:00,40560,40560,40550,40550,25
17/10/2007,14:26:00,40545,40555,40545,40555,45
17/10/2007,14:27:00,40555,40560,40550,40550,18
17/10/2007,14:28:00,40555,40555,40530,40535,34
17/10/2007,14:29:00,40550,40560,40550,40555,4
17/10/2007,14:30:00,40550,40565,40480,40535,147
17/10/2007,14:31:00,40540,40545,40490,40500,113
17/10/2007,14:32:00,40500,40515,40485,40485,65
17/10/2007,14:33:00,40490,40525,40490,40515,82
17/10/2007,14:34:00,40515,40515,40495,40515,34
17/10/2007,14:35:00,40520,40550,40515,40550,51
17/10/2007,14:36:00,40550,40570,40545,40560,54
17/10/2007,14:37:00,40560,40560,40545,40545,39
17/10/2007,14:38:00,40545,40545,40535,40540,30
17/10/2007,14:39:00,40545,40545,40520,40530,19
17/10/2007,14:40:00,40530,40530,40525,40525,12
17/10/2007,14:41:00,40520,40535,40520,40535,24
17/10/2007,14:42:00,40535,40535,40530,40535,6
17/10/2007,14:43:00,40535,40540,40535,40535,33
17/10/2007,14:44:00,40540,40545,40540,40540,39
17/10/2007,14:45:00,40540,40540,40535,40535,12
17/10/2007,14:46:00,40535,40545,40535,40540,4
17/10/2007,14:47:00,40540,40540,40530,40530,11
17/10/2007,14:49:00,40535,40550,40535,40550,15
17/10/2007,14:50:00,40545,40545,40540,40545,14
17/10/2007,14:51:00,40545,40545,40540,40540,24
17/10/2007,14:52:00,40535,40535,40530,40530,16
17/10/2007,14:53:00,40525,40525,40505,40515,33
17/10/2007,14:54:00,40515,40525,40500,40500,68
17/10/2007,14:55:00,40500,40515,40500,40505,18
17/10/2007,14:56:00,40505,40515,40505,40515,39
17/10/2007,14:57:00,40520,40520,40520,40520,5
17/10/2007,14:58:00,40520,40540,40520,40535,29
17/10/2007,14:59:00,40535,40540,40530,40535,13
17/10/2007,15:00:00,40525,40540,40525,40540,38
17/10/2007,15:01:00,40540,40545,40540,40545,14
17/10/2007,15:02:00,40545,40560,40540,40555,42
17/10/2007,15:03:00,40555,40560,40555,40555,7
17/10/2007,15:04:00,40555,40555,40555,40555,4
17/10/2007,15:05:00,40560,40590,40560,40585,66
17/10/2007,15:06:00,40585,40590,40570,40570,17
17/10/2007,15:07:00,40575,40575,40570,40570,6
17/10/2007,15:08:00,40580,40580,40565,40565,20
17/10/2007,15:09:00,40565,40575,40565,40575,20
17/10/2007,15:10:00,40580,40585,40580,40585,7
17/10/2007,15:11:00,40575,40575,40565,40570,28
17/10/2007,15:12:00,40575,40580,40575,40580,21
17/10/2007,15:13:00,40575,40575,40570,40570,5
17/10/2007,15:14:00,40575,40585,40575,40585,7
17/10/2007,15:15:00,40590,40590,40585,40585,15
17/10/2007,15:16:00,40580,40590,40580,40585,19
17/10/2007,15:17:00,40585,40590,40570,40580,35
17/10/2007,15:18:00,40575,40585,40555,40560,39
17/10/2007,15:19:00,40555,40565,40550,40565,26
17/10/2007,15:20:00,40565,40565,40545,40545,22
17/10/2007,15:21:00,40550,40555,40550,40550,12
17/10/2007,15:22:00,40555,40555,40555,40555,10
17/10/2007,15:23:00,40560,40565,40560,40565,5
17/10/2007,15:24:00,40570,40580,40565,40575,14
17/10/2007,15:25:00,40575,40575,40555,40560,16
17/10/2007,15:26:00,40565,40565,40560,40560,5
17/10/2007,15:27:00,40560,40560,40550,40550,4
17/10/2007,15:28:00,40565,40565,40565,40565,1
17/10/2007,15:29:00,40560,40565,40560,40565,2
17/10/2007,15:30:00,40565,40605,40565,40605,55
17/10/2007,15:31:00,40600,40610,40595,40600,30
17/10/2007,15:32:00,40595,40600,40580,40585,22
17/10/2007,15:33:00,40595,40595,40570,40575,41
17/10/2007,15:34:00,40575,40585,40570,40575,24
17/10/2007,15:35:00,40575,40575,40555,40555,20
17/10/2007,15:36:00,40555,40555,40520,40540,44
17/10/2007,15:37:00,40545,40555,40535,40545,42
17/10/2007,15:38:00,40550,40550,40540,40540,14
17/10/2007,15:39:00,40535,40540,40505,40515,47
17/10/2007,15:40:00,40510,40510,40495,40495,26
17/10/2007,15:41:00,40495,40500,40485,40500,20
17/10/2007,15:42:00,40505,40505,40495,40495,7
17/10/2007,15:43:00,40495,40495,40480,40490,60
17/10/2007,15:44:00,40480,40490,40480,40485,71
17/10/2007,15:45:00,40480,40480,40455,40455,39
17/10/2007,15:46:00,40455,40480,40455,40480,86
17/10/2007,15:47:00,40480,40480,40465,40465,17
17/10/2007,15:48:00,40460,40460,40450,40455,22
17/10/2007,15:49:00,40450,40480,40435,40465,76
17/10/2007,15:50:00,40465,40470,40455,40465,47
17/10/2007,15:51:00,40470,40470,40460,40460,13
17/10/2007,15:52:00,40455,40455,40435,40455,54
17/10/2007,15:53:00,40455,40455,40455,40455,5
17/10/2007,15:54:00,40455,40460,40450,40455,30
17/10/2007,15:55:00,40450,40450,40440,40440,29
17/10/2007,15:56:00,40440,40475,40430,40475,73
17/10/2007,15:57:00,40480,40490,40465,40465,27
17/10/2007,15:58:00,40465,40465,40445,40455,39
17/10/2007,15:59:00,40450,40465,40450,40465,22
17/10/2007,16:00:00,40460,40460,40405,40415,63
17/10/2007,16:01:00,40420,40440,40415,40420,32
17/10/2007,16:02:00,40420,40420,40410,40415,15
17/10/2007,16:03:00,40415,40420,40405,40415,27
17/10/2007,16:04:00,40415,40420,40390,40405,54
17/10/2007,16:05:00,40410,40420,40405,40405,24
17/10/2007,16:06:00,40400,40410,40400,40410,12
17/10/2007,16:07:00,40415,40440,40415,40430,34
17/10/2007,16:08:00,40435,40440,40430,40430,21
17/10/2007,16:09:00,40425,40440,40425,40435,43
17/10/2007,16:10:00,40430,40430,40415,40420,15
17/10/2007,16:11:00,40415,40425,40410,40425,34
17/10/2007,16:12:00,40425,40430,40420,40425,21
17/10/2007,16:13:00,40420,40420,40400,40410,40
17/10/2007,16:14:00,40410,40410,40405,40405,14
17/10/2007,16:15:00,40405,40410,40370,40370,66
17/10/2007,16:16:00,40375,40390,40370,40375,45
17/10/2007,16:17:00,40380,40395,40380,40395,15
17/10/2007,16:18:00,40400,40400,40395,40400,55
17/10/2007,16:19:00,40400,40405,40395,40405,18
17/10/2007,16:20:00,40405,40410,40390,40395,29
17/10/2007,16:21:00,40390,40410,40390,40405,16
17/10/2007,16:22:00,40400,40410,40400,40410,18
17/10/2007,16:23:00,40410,40420,40405,40410,18
17/10/2007,16:24:00,40410,40415,40380,40390,33
17/10/2007,16:25:00,40390,40390,40365,40375,44
17/10/2007,16:26:00,40375,40385,40360,40385,53
17/10/2007,16:27:00,40380,40380,40355,40355,19
17/10/2007,16:28:00,40355,40360,40340,40355,77
17/10/2007,16:29:00,40355,40360,40340,40345,27
17/10/2007,16:30:00,40350,40375,40345,40375,47
17/10/2007,16:31:00,40380,40395,40375,40375,70
17/10/2007,16:32:00,40380,40380,40345,40355,53
17/10/2007,16:33:00,40355,40355,40300,40320,148
17/10/2007,16:34:00,40320,40330,40310,40325,76
17/10/2007,16:35:00,40330,40330,40320,40320,45
17/10/2007,16:36:00,40325,40325,40310,40315,20
17/10/2007,16:37:00,40320,40320,40290,40295,76
17/10/2007,16:38:00,40300,40300,40270,40270,84
17/10/2007,16:39:00,40280,40285,40275,40280,59
17/10/2007,16:40:00,40285,40300,40275,40295,86
17/10/2007,16:41:00,40295,40295,40275,40280,33
17/10/2007,16:42:00,40290,40290,40275,40275,20
17/10/2007,16:43:00,40275,40275,40265,40275,40
17/10/2007,16:44:00,40275,40285,40270,40280,134
17/10/2007,16:45:00,40280,40295,40275,40285,37
17/10/2007,16:46:00,40285,40285,40225,40250,121
17/10/2007,16:47:00,40245,40250,40220,40240,88
17/10/2007,16:48:00,40240,40260,40230,40260,80
17/10/2007,16:49:00,40255,40270,40250,40270,13
17/10/2007,16:50:00,40260,40290,40260,40285,45
17/10/2007,16:51:00,40285,40310,40285,40300,56
17/10/2007,16:52:00,40300,40305,40290,40295,26
17/10/2007,16:53:00,40300,40305,40295,40300,36
17/10/2007,16:54:00,40300,40310,40295,40300,30
17/10/2007,16:55:00,40295,40300,40275,40280,47
17/10/2007,16:56:00,40280,40300,40275,40290,58
17/10/2007,16:57:00,40290,40305,40290,40305,43
17/10/2007,16:58:00,40300,40315,40295,40305,22
17/10/2007,16:59:00,40295,40300,40295,40295,25
17/10/2007,17:00:00,40295,40295,40255,40260,67
17/10/2007,17:01:00,40260,40270,40255,40260,34
17/10/2007,17:02:00,40260,40275,40255,40275,18
17/10/2007,17:03:00,40275,40280,40270,40275,32
17/10/2007,17:04:00,40280,40280,40275,40275,21
17/10/2007,17:05:00,40270,40280,40265,40275,35
17/10/2007,17:06:00,40285,40285,40270,40280,11
17/10/2007,17:07:00,40280,40285,40260,40260,40
17/10/2007,17:08:00,40260,40265,40235,40250,51
17/10/2007,17:09:00,40255,40260,40250,40250,48
17/10/2007,17:10:00,40250,40260,40245,40260,30
17/10/2007,17:11:00,40255,40265,40255,40260,38
17/10/2007,17:12:00,40260,40270,40260,40265,24
17/10/2007,17:13:00,40265,40275,40265,40275,7
17/10/2007,17:14:00,40275,40285,40270,40280,23
17/10/2007,17:15:00,40280,40300,40280,40300,41
17/10/2007,17:16:00,40310,40310,40300,40305,22
17/10/2007,17:17:00,40305,40320,40305,40320,51
17/10/2007,17:18:00,40320,40325,40320,40325,23
17/10/2007,17:19:00,40325,40325,40305,40315,25
17/10/2007,17:20:00,40310,40310,40295,40295,48
17/10/2007,17:21:00,40295,40300,40280,40280,30
17/10/2007,17:22:00,40285,40290,40275,40280,16
17/10/2007,17:23:00,40285,40285,40280,40280,17
17/10/2007,17:24:00,40280,40285,40280,40285,41
17/10/2007,17:25:00,40290,40290,40280,40285,15
17/10/2007,17:26:00,40290,40300,40290,40295,30
17/10/2007,17:27:00,40295,40300,40285,40290,37
17/10/2007,17:28:00,40295,40300,40290,40300,27
17/10/2007,17:29:00,40300,40320,40295,40315,105
17/10/2007,17:30:00,40310,40345,40300,40335,66
17/10/2007,17:31:00,40335,40345,40330,40335,29
17/10/2007,17:32:00,40335,40340,40335,40340,18
17/10/2007,17:33:00,40340,40340,40330,40340,14
17/10/2007,17:34:00,40345,40350,40345,40350,35
17/10/2007,17:35:00,40350,40355,40340,40350,33
17/10/2007,17:36:00,40345,40370,40345,40360,55
17/10/2007,17:37:00,40360,40370,40360,40360,22
17/10/2007,17:38:00,40360,40370,40355,40360,29
17/10/2007,17:39:00,40370,40370,40355,40355,16
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/10/2007,17:25:00,40290,40290,40280,40285,15
17/10/2007,17:26:00,40290,40300,40290,40295,30
17/10/2007,17:27:00,40295,40300,40285,40290,37
17/10/2007,17:28:00,40295,40300,40290,40300,27
17/10/2007,17:29:00,40300,40320,40295,40315,105
17/10/2007,17:30:00,40310,40345,40300,40335,66
17/10/2007,17:31:00,40335,40345,40330,40335,29
17/10/2007,17:32:00,40335,40340,40335,40340,18
17/10/2007,17:33:00,40340,40340,40330,40340,14
17/10/2007,17:34:00,40345,40350,40345,40350,35
17/10/2007,17:35:00,40350,40355,40340,40350,33
17/10/2007,17:36:00,40345,40370,40345,40360,55
17/10/2007,17:37:00,40360,40370,40360,40360,22
17/10/2007,17:38:00,40360,40370,40355,40360,29
17/10/2007,17:39:00,40370,40370,40355,40355,16
18/10/2007,09:01:00,40395,40455,40395,40455,73
18/10/2007,09:02:00,40455,40460,40430,40460,40
18/10/2007,09:03:00,40445,40480,40440,40480,66
18/10/2007,09:04:00,40480,40495,40475,40480,64
18/10/2007,09:05:00,40480,40480,40455,40460,70
18/10/2007,09:06:00,40465,40470,40445,40460,38
18/10/2007,09:07:00,40465,40470,40460,40460,24
18/10/2007,09:08:00,40460,40460,40455,40455,5
18/10/2007,09:09:00,40460,40465,40455,40460,20
18/10/2007,09:10:00,40460,40460,40450,40455,27
18/10/2007,09:11:00,40460,40460,40425,40430,46
18/10/2007,09:12:00,40430,40440,40415,40430,66
18/10/2007,09:13:00,40435,40440,40430,40430,19
18/10/2007,09:14:00,40440,40445,40440,40440,6
18/10/2007,09:15:00,40440,40445,40425,40435,44
18/10/2007,09:16:00,40440,40440,40435,40440,9
18/10/2007,09:17:00,40445,40445,40440,40445,8
18/10/2007,09:18:00,40445,40445,40440,40440,17
18/10/2007,09:19:00,40440,40445,40425,40430,26
18/10/2007,09:20:00,40425,40430,40420,40420,26
18/10/2007,09:21:00,40420,40425,40415,40420,15
18/10/2007,09:22:00,40425,40425,40415,40420,17
18/10/2007,09:23:00,40420,40420,40375,40375,159
18/10/2007,09:24:00,40385,40385,40375,40385,22
18/10/2007,09:25:00,40385,40385,40355,40360,31
18/10/2007,09:26:00,40355,40380,40355,40380,37
18/10/2007,09:27:00,40380,40400,40380,40385,34
18/10/2007,09:28:00,40390,40390,40375,40375,25
18/10/2007,09:29:00,40375,40375,40365,40375,19
18/10/2007,09:30:00,40370,40380,40365,40375,28
18/10/2007,09:31:00,40375,40380,40375,40380,14
18/10/2007,09:32:00,40375,40385,40375,40385,28
18/10/2007,09:33:00,40385,40390,40380,40390,17
18/10/2007,09:34:00,40390,40400,40390,40400,16
18/10/2007,09:35:00,40400,40410,40400,40400,37
18/10/2007,09:36:00,40410,40410,40390,40395,14
18/10/2007,09:37:00,40400,40400,40395,40400,8
18/10/2007,09:38:00,40405,40410,40390,40390,34
18/10/2007,09:39:00,40395,40395,40375,40380,24
18/10/2007,09:40:00,40385,40395,40385,40395,10
18/10/2007,09:41:00,40395,40395,40390,40395,10
18/10/2007,09:42:00,40395,40395,40380,40380,5
18/10/2007,09:43:00,40375,40375,40350,40350,69
18/10/2007,09:44:00,40350,40350,40340,40340,18
18/10/2007,09:45:00,40340,40350,40335,40345,18
18/10/2007,09:46:00,40355,40365,40350,40355,17
18/10/2007,09:47:00,40350,40350,40340,40345,35
18/10/2007,09:48:00,40345,40345,40315,40315,53
18/10/2007,09:49:00,40315,40330,40315,40320,28
18/10/2007,09:50:00,40320,40340,40320,40340,49
18/10/2007,09:51:00,40340,40340,40315,40320,64
18/10/2007,09:52:00,40320,40320,40280,40295,105
18/10/2007,09:53:00,40290,40295,40255,40260,58
18/10/2007,09:54:00,40260,40280,40260,40270,44
18/10/2007,09:55:00,40270,40275,40270,40275,19
18/10/2007,09:56:00,40275,40275,40270,40270,13
18/10/2007,09:57:00,40265,40270,40250,40250,43
18/10/2007,09:58:00,40255,40255,40230,40240,39
18/10/2007,09:59:00,40230,40265,40230,40255,66
18/10/2007,10:00:00,40255,40270,40245,40255,45
18/10/2007,10:01:00,40255,40270,40255,40270,14
18/10/2007,10:02:00,40270,40270,40255,40255,13
18/10/2007,10:03:00,40250,40270,40250,40270,23
18/10/2007,10:04:00,40275,40280,40270,40275,15
18/10/2007,10:05:00,40270,40270,40265,40270,21
18/10/2007,10:06:00,40270,40285,40270,40285,22
18/10/2007,10:07:00,40290,40300,40290,40295,45
18/10/2007,10:08:00,40295,40295,40285,40285,8
18/10/2007,10:09:00,40290,40290,40270,40270,19
18/10/2007,10:10:00,40280,40280,40265,40270,24
18/10/2007,10:11:00,40265,40265,40260,40260,12
18/10/2007,10:12:00,40260,40265,40260,40265,8
18/10/2007,10:13:00,40260,40260,40260,40260,5
18/10/2007,10:14:00,40260,40260,40255,40260,5
18/10/2007,10:15:00,40260,40260,40245,40245,9
18/10/2007,10:16:00,40240,40240,40220,40230,38
18/10/2007,10:17:00,40230,40235,40230,40230,16
18/10/2007,10:18:00,40225,40230,40205,40215,71
18/10/2007,10:19:00,40210,40220,40205,40220,48
18/10/2007,10:20:00,40215,40220,40210,40215,28
18/10/2007,10:21:00,40215,40225,40200,40200,55
18/10/2007,10:22:00,40200,40225,40200,40225,45
18/10/2007,10:23:00,40225,40225,40215,40220,10
18/10/2007,10:24:00,40225,40225,40210,40210,16
18/10/2007,10:25:00,40210,40210,40195,40195,27
18/10/2007,10:26:00,40195,40195,40160,40160,98
18/10/2007,10:27:00,40165,40175,40165,40170,34
18/10/2007,10:28:00,40170,40175,40160,40170,33
18/10/2007,10:29:00,40165,40175,40160,40170,24
18/10/2007,10:30:00,40170,40180,40165,40180,35
18/10/2007,10:31:00,40180,40180,40175,40180,8
18/10/2007,10:32:00,40180,40190,40180,40190,19
18/10/2007,10:33:00,40190,40190,40160,40170,38
18/10/2007,10:34:00,40170,40175,40160,40165,37
18/10/2007,10:35:00,40165,40165,40155,40160,22
18/10/2007,10:36:00,40160,40185,40155,40175,31
18/10/2007,10:37:00,40185,40190,40185,40185,19
18/10/2007,10:38:00,40190,40205,40190,40190,36
18/10/2007,10:39:00,40195,40210,40195,40210,37
18/10/2007,10:40:00,40210,40210,40200,40205,22
18/10/2007,10:41:00,40205,40210,40200,40205,17
18/10/2007,10:42:00,40210,40215,40205,40205,17
18/10/2007,10:43:00,40205,40210,40205,40210,12
18/10/2007,10:44:00,40215,40220,40215,40220,15
18/10/2007,10:45:00,40220,40235,40220,40235,29
18/10/2007,10:46:00,40235,40240,40230,40230,44
18/10/2007,10:47:00,40230,40240,40230,40235,10
18/10/2007,10:48:00,40235,40235,40230,40235,13
18/10/2007,10:49:00,40230,40235,40230,40235,10
18/10/2007,10:50:00,40235,40240,40230,40235,15
18/10/2007,10:51:00,40235,40235,40230,40235,6
18/10/2007,10:52:00,40235,40240,40235,40235,7
18/10/2007,10:53:00,40240,40240,40240,40240,10
18/10/2007,10:54:00,40240,40250,40240,40245,12
18/10/2007,10:55:00,40240,40245,40240,40240,7
18/10/2007,10:56:00,40240,40245,40240,40245,16
18/10/2007,10:57:00,40240,40240,40235,40235,15
18/10/2007,10:58:00,40235,40235,40235,40235,3
18/10/2007,10:59:00,40240,40245,40220,40220,33
18/10/2007,11:00:00,40220,40225,40215,40225,11
18/10/2007,11:01:00,40225,40225,40220,40220,5
18/10/2007,11:02:00,40215,40220,40200,40215,36
18/10/2007,11:03:00,40215,40225,40215,40225,7
18/10/2007,11:04:00,40220,40225,40220,40220,5
18/10/2007,11:05:00,40220,40225,40220,40225,11
18/10/2007,11:06:00,40225,40225,40225,40225,4
18/10/2007,11:07:00,40225,40225,40220,40220,6
18/10/2007,11:08:00,40220,40220,40205,40205,21
18/10/2007,11:09:00,40210,40215,40210,40215,9
18/10/2007,11:10:00,40210,40220,40210,40220,20
18/10/2007,11:11:00,40215,40215,40215,40215,12
18/10/2007,11:12:00,40210,40215,40200,40200,19
18/10/2007,11:13:00,40195,40195,40185,40190,19
18/10/2007,11:14:00,40185,40185,40160,40170,55
18/10/2007,11:15:00,40170,40175,40170,40170,13
18/10/2007,11:16:00,40170,40180,40170,40180,17
18/10/2007,11:17:00,40180,40195,40180,40190,20
18/10/2007,11:18:00,40185,40190,40185,40190,10
18/10/2007,11:20:00,40190,40195,40190,40195,9
18/10/2007,11:21:00,40195,40210,40195,40210,34
18/10/2007,11:22:00,40210,40215,40210,40215,19
18/10/2007,11:23:00,40210,40210,40185,40195,31
18/10/2007,11:24:00,40195,40195,40190,40190,3
18/10/2007,11:25:00,40190,40195,40185,40190,16
18/10/2007,11:26:00,40185,40190,40185,40190,2
18/10/2007,11:27:00,40180,40185,40175,40180,15
18/10/2007,11:28:00,40185,40200,40185,40200,21
18/10/2007,11:29:00,40200,40205,40200,40200,61
18/10/2007,11:30:00,40200,40215,40200,40215,16
18/10/2007,11:31:00,40215,40235,40215,40225,43
18/10/2007,11:32:00,40225,40225,40215,40220,28
18/10/2007,11:33:00,40220,40220,40200,40200,18
18/10/2007,11:34:00,40200,40200,40200,40200,10
18/10/2007,11:35:00,40200,40200,40200,40200,5
18/10/2007,11:36:00,40200,40200,40190,40190,47
18/10/2007,11:37:00,40195,40200,40185,40185,14
18/10/2007,11:38:00,40180,40180,40170,40175,37
18/10/2007,11:39:00,40170,40170,40170,40170,2
18/10/2007,11:40:00,40170,40175,40165,40165,38
18/10/2007,11:41:00,40165,40175,40130,40130,167
18/10/2007,11:42:00,40130,40150,40130,40135,54
18/10/2007,11:43:00,40140,40140,40125,40130,32
18/10/2007,11:44:00,40130,40140,40130,40135,11
18/10/2007,11:45:00,40130,40140,40130,40135,26
18/10/2007,11:46:00,40135,40140,40130,40135,16
18/10/2007,11:47:00,40135,40145,40135,40140,24
18/10/2007,11:48:00,40145,40155,40145,40150,30
18/10/2007,11:49:00,40145,40150,40145,40150,9
18/10/2007,11:50:00,40155,40165,40155,40165,32
18/10/2007,11:51:00,40160,40160,40160,40160,11
18/10/2007,11:52:00,40160,40160,40150,40150,35
18/10/2007,11:53:00,40150,40160,40150,40160,15
18/10/2007,11:54:00,40160,40165,40155,40165,9
18/10/2007,11:55:00,40160,40160,40155,40155,8
18/10/2007,11:56:00,40155,40155,40140,40140,21
18/10/2007,11:57:00,40145,40145,40140,40145,28
18/10/2007,11:58:00,40140,40145,40140,40145,6
18/10/2007,11:59:00,40145,40145,40140,40140,11
18/10/2007,12:00:00,40135,40155,40130,40150,103
18/10/2007,12:01:00,40155,40155,40130,40130,40
18/10/2007,12:02:00,40130,40130,40110,40110,74
18/10/2007,12:03:00,40115,40135,40115,40130,27
18/10/2007,12:04:00,40125,40125,40120,40125,9
18/10/2007,12:05:00,40130,40140,40095,40100,41
18/10/2007,12:06:00,40100,40120,40100,40110,31
18/10/2007,12:07:00,40110,40120,40105,40120,11
18/10/2007,12:08:00,40110,40125,40110,40110,18
18/10/2007,12:09:00,40100,40105,40085,40095,36
18/10/2007,12:10:00,40090,40090,40060,40060,94
18/10/2007,12:11:00,40060,40080,40060,40080,43
18/10/2007,12:12:00,40080,40080,40065,40075,29
18/10/2007,12:13:00,40070,40080,40065,40080,8
18/10/2007,12:14:00,40085,40085,40075,40085,11
18/10/2007,12:15:00,40095,40095,40080,40085,20
18/10/2007,12:16:00,40080,40090,40075,40080,32
18/10/2007,12:17:00,40080,40085,40080,40085,3
18/10/2007,12:18:00,40080,40080,40070,40080,16
18/10/2007,12:19:00,40085,40090,40085,40090,16
18/10/2007,12:20:00,40085,40090,40085,40090,8
18/10/2007,12:21:00,40095,40105,40090,40105,22
18/10/2007,12:22:00,40105,40120,40105,40115,22
18/10/2007,12:23:00,40115,40115,40115,40115,2
18/10/2007,12:24:00,40120,40130,40120,40120,9
18/10/2007,12:25:00,40120,40120,40115,40115,3
18/10/2007,12:26:00,40105,40105,40090,40105,23
18/10/2007,12:27:00,40105,40105,40105,40105,2
18/10/2007,12:28:00,40100,40105,40100,40105,5
18/10/2007,12:29:00,40100,40100,40100,40100,2
18/10/2007,12:30:00,40105,40110,40105,40110,6
18/10/2007,12:31:00,40115,40120,40115,40120,12
18/10/2007,12:32:00,40125,40145,40125,40130,53
18/10/2007,12:33:00,40135,40135,40125,40135,8
18/10/2007,12:34:00,40135,40140,40135,40140,2
18/10/2007,12:35:00,40140,40150,40140,40150,20
18/10/2007,12:36:00,40140,40155,40130,40130,22
18/10/2007,12:37:00,40135,40135,40130,40135,7
18/10/2007,12:38:00,40130,40135,40130,40130,7
18/10/2007,12:40:00,40130,40130,40110,40110,13
18/10/2007,12:41:00,40120,40120,40105,40105,18
18/10/2007,12:42:00,40110,40110,40090,40100,38
18/10/2007,12:43:00,40100,40105,40090,40100,20
18/10/2007,12:44:00,40105,40110,40100,40110,7
18/10/2007,12:45:00,40110,40110,40105,40105,3
18/10/2007,12:47:00,40100,40100,40095,40100,15
18/10/2007,12:48:00,40100,40105,40100,40105,4
18/10/2007,12:49:00,40105,40110,40100,40105,10
18/10/2007,12:50:00,40110,40115,40110,40115,4
18/10/2007,12:51:00,40120,40120,40120,40120,2
18/10/2007,12:52:00,40130,40135,40130,40135,5
18/10/2007,12:53:00,40130,40130,40130,40130,7
18/10/2007,12:54:00,40130,40135,40130,40130,4
18/10/2007,12:55:00,40135,40135,40135,40135,1
18/10/2007,12:56:00,40135,40135,40130,40135,4
18/10/2007,12:57:00,40135,40135,40125,40135,9
18/10/2007,12:59:00,40125,40130,40120,40120,27
18/10/2007,13:00:00,40125,40125,40110,40120,17
18/10/2007,13:01:00,40120,40120,40100,40100,14
18/10/2007,13:02:00,40100,40100,40075,40075,30
18/10/2007,13:03:00,40075,40080,40045,40050,82
18/10/2007,13:04:00,40050,40075,40050,40060,31
18/10/2007,13:05:00,40065,40070,40040,40040,41
18/10/2007,13:06:00,40045,40050,40035,40040,127
18/10/2007,13:07:00,40050,40050,40035,40050,71
18/10/2007,13:08:00,40055,40060,40050,40060,62
18/10/2007,13:09:00,40055,40065,40050,40065,48
18/10/2007,13:10:00,40070,40070,40050,40060,126
18/10/2007,13:11:00,40055,40055,40045,40055,57
18/10/2007,13:12:00,40060,40060,40050,40060,36
18/10/2007,13:13:00,40065,40085,40060,40070,51
18/10/2007,13:14:00,40075,40085,40075,40080,35
18/10/2007,13:15:00,40080,40085,40035,40040,61
18/10/2007,13:16:00,40040,40040,40000,40010,219
18/10/2007,13:17:00,40010,40045,40005,40045,117
18/10/2007,13:18:00,40035,40060,40030,40050,140
18/10/2007,13:19:00,40050,40065,40050,40060,29
18/10/2007,13:20:00,40060,40060,40035,40060,57
18/10/2007,13:21:00,40055,40065,40035,40045,47
18/10/2007,13:22:00,40045,40055,40045,40050,19
18/10/2007,13:23:00,40055,40065,40050,40055,17
18/10/2007,13:24:00,40060,40070,40055,40065,25
18/10/2007,13:25:00,40065,40065,40055,40060,30
18/10/2007,13:26:00,40060,40070,40040,40065,55
18/10/2007,13:27:00,40065,40075,40055,40060,49
18/10/2007,13:28:00,40065,40065,40060,40060,12
18/10/2007,13:29:00,40060,40060,40040,40040,68
18/10/2007,13:30:00,40045,40060,40045,40060,18
18/10/2007,13:31:00,40060,40060,40040,40045,13
18/10/2007,13:32:00,40050,40065,40050,40055,18
18/10/2007,13:33:00,40060,40060,40060,40060,7
18/10/2007,13:34:00,40060,40060,40040,40040,9
18/10/2007,13:35:00,40045,40050,40040,40050,33
18/10/2007,13:36:00,40050,40055,40050,40050,4
18/10/2007,13:37:00,40055,40055,40045,40055,6
18/10/2007,13:38:00,40050,40055,40045,40055,9
18/10/2007,13:39:00,40050,40060,40050,40060,8
18/10/2007,13:40:00,40050,40050,40050,40050,3
18/10/2007,13:41:00,40050,40055,40050,40050,7
18/10/2007,13:42:00,40050,40050,40050,40050,6
18/10/2007,13:43:00,40055,40060,40055,40060,9
18/10/2007,13:44:00,40060,40065,40060,40060,6
18/10/2007,13:45:00,40065,40065,40060,40065,11
18/10/2007,13:46:00,40065,40070,40060,40060,12
18/10/2007,13:47:00,40060,40075,40055,40070,18
18/10/2007,13:48:00,40070,40070,40055,40060,24
18/10/2007,13:49:00,40055,40055,40040,40040,20
18/10/2007,13:50:00,40040,40045,40035,40040,29
18/10/2007,13:51:00,40040,40045,40040,40040,6
18/10/2007,13:52:00,40050,40055,40045,40045,25
18/10/2007,13:53:00,40050,40050,40040,40050,14
18/10/2007,13:54:00,40050,40050,40050,40050,5
18/10/2007,13:55:00,40050,40055,40050,40055,8
18/10/2007,13:56:00,40050,40055,40050,40050,11
18/10/2007,13:57:00,40050,40050,40045,40045,3
18/10/2007,13:58:00,40040,40040,40025,40040,29
18/10/2007,13:59:00,40045,40045,40045,40045,3
18/10/2007,14:00:00,40035,40040,40030,40040,28
18/10/2007,14:01:00,40040,40040,40030,40030,42
18/10/2007,14:02:00,40030,40030,40010,40020,41
18/10/2007,14:03:00,40015,40020,40015,40015,13
18/10/2007,14:04:00,40020,40020,40015,40015,8
18/10/2007,14:05:00,40015,40015,39995,40005,31
18/10/2007,14:06:00,40005,40005,39970,39975,62
18/10/2007,14:07:00,39975,39980,39935,39940,126
18/10/2007,14:08:00,39935,39945,39920,39925,57
18/10/2007,14:09:00,39930,39930,39900,39905,106
18/10/2007,14:10:00,39910,39915,39890,39900,54
18/10/2007,14:11:00,39895,39905,39890,39900,56
18/10/2007,14:12:00,39895,39900,39875,39890,75
18/10/2007,14:13:00,39895,39895,39885,39890,44
18/10/2007,14:14:00,39885,39895,39870,39880,70
18/10/2007,14:15:00,39885,39895,39880,39885,88
18/10/2007,14:16:00,39885,39900,39885,39900,23
18/10/2007,14:17:00,39900,39900,39885,39895,60
18/10/2007,14:18:00,39895,39900,39890,39890,22
18/10/2007,14:19:00,39885,39895,39880,39890,45
18/10/2007,14:20:00,39895,39920,39890,39915,75
18/10/2007,14:21:00,39910,39925,39910,39915,32
18/10/2007,14:22:00,39905,39920,39905,39920,31
18/10/2007,14:23:00,39920,39920,39910,39920,10
18/10/2007,14:24:00,39920,39930,39915,39915,56
18/10/2007,14:25:00,39915,39925,39915,39920,12
18/10/2007,14:26:00,39915,39915,39910,39910,26
18/10/2007,14:27:00,39910,39920,39910,39920,8
18/10/2007,14:28:00,39915,39925,39910,39920,21
18/10/2007,14:29:00,39920,39925,39915,39920,26
18/10/2007,14:30:00,39915,39915,39885,39915,52
18/10/2007,14:31:00,39905,39905,39885,39895,30
18/10/2007,14:32:00,39885,39895,39880,39880,43
18/10/2007,14:33:00,39880,39885,39855,39860,84
18/10/2007,14:34:00,39865,39880,39865,39875,41
18/10/2007,14:35:00,39880,39900,39880,39885,94
18/10/2007,14:36:00,39885,39915,39875,39905,106
18/10/2007,14:37:00,39915,39915,39890,39895,46
18/10/2007,14:38:00,39890,39890,39885,39890,8
18/10/2007,14:39:00,39895,39900,39890,39900,22
18/10/2007,14:40:00,39905,39915,39905,39915,15
18/10/2007,14:41:00,39915,39915,39905,39905,10
18/10/2007,14:42:00,39910,39910,39895,39910,30
18/10/2007,14:43:00,39910,39910,39895,39900,24
18/10/2007,14:44:00,39900,39900,39880,39895,49
18/10/2007,14:45:00,39895,39900,39885,39900,35
18/10/2007,14:46:00,39890,39900,39885,39900,48
18/10/2007,14:47:00,39900,39900,39890,39895,23
18/10/2007,14:48:00,39900,39900,39895,39895,5
18/10/2007,14:49:00,39895,39900,39895,39900,8
18/10/2007,14:50:00,39895,39910,39895,39900,17
18/10/2007,14:51:00,39905,39905,39900,39905,18
18/10/2007,14:52:00,39905,39905,39900,39905,8
18/10/2007,14:53:00,39905,39910,39905,39905,4
18/10/2007,14:54:00,39910,39910,39910,39910,3
18/10/2007,14:55:00,39910,39910,39905,39910,14
18/10/2007,14:56:00,39905,39910,39895,39905,31
18/10/2007,14:57:00,39905,39905,39885,39895,43
18/10/2007,14:58:00,39895,39895,39880,39880,18
18/10/2007,14:59:00,39885,39905,39885,39900,25
18/10/2007,15:00:00,39890,39895,39880,39885,25
18/10/2007,15:01:00,39885,39910,39885,39910,40
18/10/2007,15:02:00,39900,39900,39885,39885,16
18/10/2007,15:03:00,39885,39895,39885,39895,28
18/10/2007,15:04:00,39895,39895,39895,39895,20
18/10/2007,15:05:00,39895,39900,39875,39875,25
18/10/2007,15:06:00,39880,39900,39880,39895,8
18/10/2007,15:07:00,39900,39905,39895,39900,25
18/10/2007,15:08:00,39895,39905,39895,39900,9
18/10/2007,15:09:00,39900,39900,39895,39900,5
18/10/2007,15:10:00,39895,39915,39895,39910,14
18/10/2007,15:11:00,39915,39915,39905,39915,10
18/10/2007,15:12:00,39920,39930,39920,39925,18
18/10/2007,15:13:00,39925,39945,39925,39945,42
18/10/2007,15:14:00,39940,39980,39940,39980,77
18/10/2007,15:15:00,39975,39980,39950,39955,70
18/10/2007,15:16:00,39955,39960,39950,39950,5
18/10/2007,15:17:00,39950,39960,39950,39960,22
18/10/2007,15:18:00,39955,39980,39955,39980,26
18/10/2007,15:19:00,39980,39980,39975,39975,20
18/10/2007,15:20:00,39975,39980,39965,39970,16
18/10/2007,15:21:00,39970,39975,39970,39970,18
18/10/2007,15:22:00,39975,39975,39975,39975,4
18/10/2007,15:23:00,39975,39975,39950,39950,28
18/10/2007,15:24:00,39955,39955,39945,39945,14
18/10/2007,15:25:00,39950,39955,39950,39950,8
18/10/2007,15:26:00,39955,39955,39955,39955,4
18/10/2007,15:27:00,39950,39950,39930,39940,30
18/10/2007,15:28:00,39935,39935,39930,39935,15
18/10/2007,15:29:00,39935,39940,39935,39940,21
18/10/2007,15:30:00,39940,39940,39935,39940,3
18/10/2007,15:31:00,39940,39950,39940,39945,9
18/10/2007,15:32:00,39950,39960,39950,39955,31
18/10/2007,15:33:00,39955,39960,39950,39955,18
18/10/2007,15:34:00,39950,39960,39945,39960,13
18/10/2007,15:35:00,39955,39960,39955,39960,3
18/10/2007,15:36:00,39960,39995,39955,39985,48
18/10/2007,15:37:00,39985,39995,39980,39995,27
18/10/2007,15:38:00,40000,40005,39990,39995,32
18/10/2007,15:39:00,40000,40005,39990,39995,22
18/10/2007,15:40:00,40000,40035,40000,40035,51
18/10/2007,15:41:00,40030,40035,40025,40025,24
18/10/2007,15:42:00,40020,40035,39995,39995,48
18/10/2007,15:43:00,39995,40000,39980,39995,50
18/10/2007,15:44:00,40000,40015,39990,40015,38
18/10/2007,15:45:00,40015,40015,40000,40000,16
18/10/2007,15:46:00,40000,40005,39985,39985,29
18/10/2007,15:47:00,39980,39985,39970,39980,30
18/10/2007,15:48:00,39980,39980,39975,39980,23
18/10/2007,15:49:00,39980,39980,39955,39960,32
18/10/2007,15:50:00,39955,39955,39940,39945,33
18/10/2007,15:51:00,39945,39980,39940,39980,42
18/10/2007,15:52:00,39985,39995,39945,39945,46
18/10/2007,15:53:00,39945,39945,39935,39945,30
18/10/2007,15:54:00,39950,39955,39945,39950,23
18/10/2007,15:55:00,39950,39990,39950,39980,27
18/10/2007,15:56:00,39980,39985,39980,39980,11
18/10/2007,15:57:00,39980,40000,39980,39990,40
18/10/2007,15:58:00,39980,39985,39975,39985,19
18/10/2007,15:59:00,39990,39990,39985,39990,8
18/10/2007,16:00:00,39990,40015,39990,40000,44
18/10/2007,16:01:00,39995,40000,39960,39965,47
18/10/2007,16:02:00,39960,39965,39930,39935,69
18/10/2007,16:03:00,39930,39960,39930,39960,64
18/10/2007,16:04:00,39960,39965,39935,39935,30
18/10/2007,16:05:00,39935,39945,39935,39945,21
18/10/2007,16:06:00,39945,39975,39940,39965,87
18/10/2007,16:07:00,39965,39965,39945,39960,61
18/10/2007,16:08:00,39960,39965,39950,39965,27
18/10/2007,16:09:00,39965,39995,39960,39995,33
18/10/2007,16:10:00,40000,40000,39990,40000,37
18/10/2007,16:11:00,40000,40025,40000,40020,63
18/10/2007,16:12:00,40020,40040,40015,40030,52
18/10/2007,16:13:00,40030,40040,40020,40020,55
18/10/2007,16:14:00,40025,40025,40000,40010,45
18/10/2007,16:15:00,40010,40030,40010,40030,29
18/10/2007,16:16:00,40020,40040,40020,40025,27
18/10/2007,16:17:00,40020,40060,40015,40055,67
18/10/2007,16:18:00,40055,40060,40045,40060,47
18/10/2007,16:19:00,40055,40060,40040,40050,20
18/10/2007,16:20:00,40055,40065,40040,40040,42
18/10/2007,16:21:00,40040,40045,40025,40030,41
18/10/2007,16:22:00,40030,40050,40030,40045,65
18/10/2007,16:23:00,40045,40045,40040,40045,11
18/10/2007,16:24:00,40040,40040,40025,40025,33
18/10/2007,16:25:00,40025,40040,40015,40040,33
18/10/2007,16:26:00,40040,40055,40040,40055,28
18/10/2007,16:27:00,40060,40080,40055,40075,69
18/10/2007,16:28:00,40075,40090,40070,40075,52
18/10/2007,16:29:00,40075,40100,40075,40100,72
18/10/2007,16:30:00,40100,40100,40075,40080,73
18/10/2007,16:31:00,40080,40085,40070,40085,34
18/10/2007,16:32:00,40080,40080,40060,40065,39
18/10/2007,16:33:00,40065,40080,40065,40070,19
18/10/2007,16:34:00,40070,40070,40065,40070,8
18/10/2007,16:35:00,40065,40090,40065,40090,23
18/10/2007,16:36:00,40080,40080,40035,40035,71
18/10/2007,16:37:00,40040,40060,40035,40050,29
18/10/2007,16:38:00,40055,40060,40040,40050,24
18/10/2007,16:39:00,40055,40055,40045,40055,22
18/10/2007,16:40:00,40050,40070,40050,40070,43
18/10/2007,16:41:00,40070,40070,40025,40030,46
18/10/2007,16:42:00,40030,40045,40025,40030,33
18/10/2007,16:43:00,40030,40030,40025,40030,13
18/10/2007,16:44:00,40030,40035,40025,40025,15
18/10/2007,16:45:00,40025,40035,40010,40010,34
18/10/2007,16:46:00,40010,40035,40010,40030,27
18/10/2007,16:47:00,40040,40040,40025,40025,16
18/10/2007,16:48:00,40025,40025,40025,40025,7
18/10/2007,16:49:00,40015,40015,39995,39995,32
18/10/2007,16:50:00,39995,40000,39990,39990,15
18/10/2007,16:51:00,39985,39985,39975,39985,27
18/10/2007,16:52:00,39990,40010,39990,40005,26
18/10/2007,16:53:00,40000,40015,40000,40015,23
18/10/2007,16:54:00,40020,40020,40005,40020,40
18/10/2007,16:55:00,40010,40015,40000,40010,19
18/10/2007,16:56:00,40010,40020,40010,40020,7
18/10/2007,16:57:00,40020,40020,40015,40020,15
18/10/2007,16:58:00,40015,40020,40000,40010,50
18/10/2007,16:59:00,40010,40010,40000,40000,9
18/10/2007,17:00:00,39995,40000,39975,39980,28
18/10/2007,17:01:00,39975,39990,39975,39990,20
18/10/2007,17:02:00,39990,40025,39990,40020,38
18/10/2007,17:03:00,40015,40025,40015,40015,8
18/10/2007,17:04:00,40020,40025,40005,40005,33
18/10/2007,17:05:00,40010,40010,40010,40010,3
18/10/2007,17:06:00,40010,40030,40010,40030,25
18/10/2007,17:07:00,40030,40055,40030,40050,49
18/10/2007,17:08:00,40050,40055,40035,40040,38
18/10/2007,17:09:00,40040,40050,40025,40025,27
18/10/2007,17:10:00,40020,40025,39995,40025,57
18/10/2007,17:11:00,40020,40020,40000,40010,19
18/10/2007,17:12:00,40005,40005,39985,39985,28
18/10/2007,17:13:00,39985,39990,39980,39990,19
18/10/2007,17:14:00,39990,39990,39960,39960,50
18/10/2007,17:15:00,39960,39965,39955,39960,16
18/10/2007,17:16:00,39970,39975,39960,39975,20
18/10/2007,17:17:00,39980,39980,39970,39970,17
18/10/2007,17:18:00,39970,39990,39970,39990,44
18/10/2007,17:19:00,39990,39990,39970,39970,22
18/10/2007,17:20:00,39970,39970,39930,39930,113
18/10/2007,17:21:00,39930,39955,39925,39955,48
18/10/2007,17:22:00,39960,39960,39955,39960,14
18/10/2007,17:23:00,39960,39965,39960,39960,20
18/10/2007,17:24:00,39960,39970,39955,39955,57
18/10/2007,17:25:00,39955,39960,39945,39955,67
18/10/2007,17:26:00,39955,39960,39950,39955,14
18/10/2007,17:27:00,39955,39960,39945,39950,56
18/10/2007,17:28:00,39955,39960,39945,39955,51
18/10/2007,17:29:00,39955,39975,39955,39965,127
18/10/2007,17:30:00,39970,40005,39960,40005,77
18/10/2007,17:31:00,40005,40010,40000,40000,68
18/10/2007,17:32:00,39990,39995,39970,39970,33
18/10/2007,17:33:00,39980,39980,39960,39965,61
18/10/2007,17:34:00,39960,39965,39955,39965,64
18/10/2007,17:35:00,39965,39965,39960,39965,9
18/10/2007,17:36:00,39965,39980,39965,39980,26
18/10/2007,17:37:00,39975,39985,39975,39975,36
18/10/2007,17:38:00,39980,39990,39980,39990,14
18/10/2007,17:39:00,39990,40005,39980,39990,56
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/10/2007,17:23:00,39960,39965,39960,39960,20
18/10/2007,17:24:00,39960,39970,39955,39955,57
18/10/2007,17:25:00,39955,39960,39945,39955,67
18/10/2007,17:26:00,39955,39960,39950,39955,14
18/10/2007,17:27:00,39955,39960,39945,39950,56
18/10/2007,17:28:00,39955,39960,39945,39955,51
18/10/2007,17:29:00,39955,39975,39955,39965,127
18/10/2007,17:30:00,39970,40005,39960,40005,77
18/10/2007,17:31:00,40005,40010,40000,40000,68
18/10/2007,17:32:00,39990,39995,39970,39970,33
18/10/2007,17:33:00,39980,39980,39960,39965,61
18/10/2007,17:34:00,39960,39965,39955,39965,64
18/10/2007,17:35:00,39965,39965,39960,39965,9
18/10/2007,17:36:00,39965,39980,39965,39980,26
18/10/2007,17:37:00,39975,39985,39975,39975,36
18/10/2007,17:38:00,39980,39990,39980,39990,14
18/10/2007,17:39:00,39990,40005,39980,39990,56
19/10/2007,09:00:00,39820,39840,39745,39780,106
19/10/2007,09:01:00,39785,39810,39780,39805,90
19/10/2007,09:02:00,39810,39830,39800,39830,55
19/10/2007,09:03:00,39820,39880,39815,39880,67
19/10/2007,09:04:00,39880,39895,39875,39885,124
19/10/2007,09:05:00,39885,39900,39880,39885,59
19/10/2007,09:06:00,39890,39895,39880,39895,31
19/10/2007,09:07:00,39890,39905,39890,39905,41
19/10/2007,09:08:00,39905,39910,39895,39910,44
19/10/2007,09:09:00,39910,39920,39905,39905,30
19/10/2007,09:10:00,39905,39920,39905,39920,25
19/10/2007,09:11:00,39925,39940,39925,39930,53
19/10/2007,09:12:00,39930,39935,39930,39930,7
19/10/2007,09:13:00,39925,39945,39925,39940,29
19/10/2007,09:14:00,39940,39945,39935,39945,39
19/10/2007,09:15:00,39940,39950,39940,39950,31
19/10/2007,09:16:00,39945,39965,39945,39960,48
19/10/2007,09:17:00,39960,39975,39960,39975,37
19/10/2007,09:18:00,39975,39990,39975,39980,56
19/10/2007,09:19:00,39980,39980,39950,39950,74
19/10/2007,09:20:00,39955,39955,39945,39950,22
19/10/2007,09:21:00,39950,39955,39940,39945,35
19/10/2007,09:22:00,39945,39960,39945,39955,40
19/10/2007,09:23:00,39955,39960,39950,39955,15
19/10/2007,09:24:00,39955,39955,39945,39950,24
19/10/2007,09:25:00,39955,39955,39915,39915,39
19/10/2007,09:26:00,39915,39915,39900,39900,59
19/10/2007,09:27:00,39905,39910,39905,39910,4
19/10/2007,09:28:00,39910,39920,39910,39915,19
19/10/2007,09:29:00,39915,39915,39905,39905,26
19/10/2007,09:30:00,39900,39905,39895,39900,34
19/10/2007,09:31:00,39900,39900,39890,39890,21
19/10/2007,09:32:00,39890,39890,39880,39880,26
19/10/2007,09:33:00,39880,39890,39880,39880,42
19/10/2007,09:34:00,39890,39905,39885,39905,56
19/10/2007,09:35:00,39905,39905,39900,39905,28
19/10/2007,09:36:00,39900,39920,39900,39920,26
19/10/2007,09:37:00,39925,39925,39920,39925,17
19/10/2007,09:38:00,39925,39930,39910,39910,25
19/10/2007,09:39:00,39905,39910,39890,39890,22
19/10/2007,09:40:00,39890,39900,39885,39900,27
19/10/2007,09:41:00,39900,39910,39900,39910,24
19/10/2007,09:42:00,39915,39920,39915,39915,20
19/10/2007,09:43:00,39915,39925,39905,39905,23
19/10/2007,09:44:00,39910,39910,39905,39910,7
19/10/2007,09:45:00,39905,39925,39905,39920,18
19/10/2007,09:46:00,39920,39935,39915,39935,28
19/10/2007,09:47:00,39935,39950,39935,39940,36
19/10/2007,09:48:00,39945,39945,39935,39935,15
19/10/2007,09:49:00,39935,39945,39920,39945,41
19/10/2007,09:50:00,39945,39950,39945,39950,18
19/10/2007,09:51:00,39950,39955,39945,39955,22
19/10/2007,09:52:00,39955,39970,39955,39970,64
19/10/2007,09:53:00,39975,39980,39950,39955,29
19/10/2007,09:54:00,39945,39945,39900,39900,80
19/10/2007,09:55:00,39910,39920,39900,39910,39
19/10/2007,09:56:00,39920,39920,39900,39900,51
19/10/2007,09:57:00,39895,39895,39865,39875,75
19/10/2007,09:58:00,39870,39875,39865,39875,26
19/10/2007,09:59:00,39875,39885,39875,39875,28
19/10/2007,10:00:00,39880,39885,39865,39865,35
19/10/2007,10:01:00,39865,39880,39860,39860,38
19/10/2007,10:02:00,39860,39860,39845,39860,40
19/10/2007,10:03:00,39865,39870,39855,39855,27
19/10/2007,10:04:00,39860,39860,39860,39860,1
19/10/2007,10:05:00,39860,39870,39860,39870,6
19/10/2007,10:06:00,39870,39875,39865,39865,29
19/10/2007,10:07:00,39860,39865,39855,39860,16
19/10/2007,10:08:00,39855,39885,39850,39875,49
19/10/2007,10:09:00,39880,39880,39870,39880,22
19/10/2007,10:10:00,39880,39885,39870,39880,45
19/10/2007,10:11:00,39880,39880,39875,39875,4
19/10/2007,10:12:00,39875,39875,39855,39855,27
19/10/2007,10:13:00,39860,39860,39850,39855,17
19/10/2007,10:14:00,39855,39860,39850,39855,18
19/10/2007,10:15:00,39850,39855,39845,39855,37
19/10/2007,10:16:00,39855,39855,39840,39845,17
19/10/2007,10:17:00,39840,39850,39835,39845,35
19/10/2007,10:18:00,39840,39845,39840,39845,13
19/10/2007,10:19:00,39850,39855,39845,39855,10
19/10/2007,10:20:00,39855,39855,39850,39850,21
19/10/2007,10:21:00,39860,39870,39860,39865,12
19/10/2007,10:22:00,39870,39875,39860,39860,20
19/10/2007,10:23:00,39860,39875,39855,39870,89
19/10/2007,10:24:00,39875,39900,39870,39880,71
19/10/2007,10:25:00,39885,39890,39880,39890,8
19/10/2007,10:26:00,39885,39885,39875,39880,13
19/10/2007,10:27:00,39880,39880,39865,39870,15
19/10/2007,10:28:00,39875,39885,39875,39885,9
19/10/2007,10:29:00,39885,39890,39885,39885,8
19/10/2007,10:30:00,39890,39890,39880,39885,21
19/10/2007,10:31:00,39885,39895,39885,39895,31
19/10/2007,10:32:00,39895,39900,39895,39895,87
19/10/2007,10:33:00,39895,39910,39895,39900,39
19/10/2007,10:34:00,39900,39905,39900,39905,11
19/10/2007,10:35:00,39910,39920,39910,39915,27
19/10/2007,10:36:00,39915,39925,39915,39920,16
19/10/2007,10:37:00,39925,39930,39925,39930,13
19/10/2007,10:38:00,39930,39940,39920,39925,41
19/10/2007,10:39:00,39935,39970,39935,39960,90
19/10/2007,10:40:00,39960,39965,39950,39960,56
19/10/2007,10:41:00,39960,39965,39955,39960,13
19/10/2007,10:42:00,39960,39960,39960,39960,13
19/10/2007,10:43:00,39965,39980,39965,39970,84
19/10/2007,10:44:00,39965,39965,39935,39940,54
19/10/2007,10:45:00,39940,39945,39925,39930,33
19/10/2007,10:46:00,39930,39960,39930,39955,47
19/10/2007,10:47:00,39955,39970,39945,39945,63
19/10/2007,10:48:00,39945,39950,39940,39950,27
19/10/2007,10:49:00,39950,39955,39950,39950,9
19/10/2007,10:50:00,39950,39960,39950,39960,7
19/10/2007,10:51:00,39960,39975,39960,39975,21
19/10/2007,10:52:00,39980,39985,39975,39975,36
19/10/2007,10:53:00,39970,39980,39965,39980,12
19/10/2007,10:54:00,39980,39995,39980,39995,36
19/10/2007,10:55:00,39995,40010,39990,40005,82
19/10/2007,10:56:00,40010,40015,39980,39980,163
19/10/2007,10:57:00,39980,39985,39965,39970,31
19/10/2007,10:58:00,39970,39980,39965,39970,55
19/10/2007,10:59:00,39970,39995,39970,39995,25
19/10/2007,11:00:00,40000,40020,39995,40020,47
19/10/2007,11:01:00,40015,40045,40015,40045,103
19/10/2007,11:02:00,40045,40045,40025,40025,95
19/10/2007,11:03:00,40030,40040,40020,40030,63
19/10/2007,11:04:00,40030,40035,40030,40030,18
19/10/2007,11:05:00,40030,40030,40030,40030,9
19/10/2007,11:06:00,40035,40040,40035,40040,8
19/10/2007,11:07:00,40040,40055,40040,40055,45
19/10/2007,11:08:00,40050,40055,40040,40045,40
19/10/2007,11:09:00,40045,40045,40040,40045,7
19/10/2007,11:10:00,40045,40055,40045,40050,16
19/10/2007,11:11:00,40050,40050,40050,40050,10
19/10/2007,11:12:00,40050,40050,40035,40035,49
19/10/2007,11:13:00,40040,40040,40035,40040,20
19/10/2007,11:14:00,40040,40055,40040,40055,37
19/10/2007,11:15:00,40060,40065,40050,40050,60
19/10/2007,11:16:00,40055,40065,40055,40065,25
19/10/2007,11:17:00,40065,40070,40060,40070,27
19/10/2007,11:18:00,40070,40085,40070,40080,40
19/10/2007,11:19:00,40085,40085,40075,40075,34
19/10/2007,11:20:00,40075,40075,40060,40065,61
19/10/2007,11:21:00,40070,40075,40065,40065,19
19/10/2007,11:22:00,40070,40075,40070,40075,15
19/10/2007,11:23:00,40075,40080,40075,40075,13
19/10/2007,11:24:00,40070,40070,40065,40065,21
19/10/2007,11:25:00,40075,40080,40075,40075,34
19/10/2007,11:26:00,40070,40070,40060,40070,18
19/10/2007,11:27:00,40075,40080,40075,40075,10
19/10/2007,11:28:00,40075,40075,40065,40065,13
19/10/2007,11:29:00,40065,40070,40060,40060,29
19/10/2007,11:30:00,40065,40065,40060,40060,10
19/10/2007,11:31:00,40060,40060,40055,40060,16
19/10/2007,11:32:00,40065,40070,40060,40060,24
19/10/2007,11:33:00,40065,40070,40065,40070,4
19/10/2007,11:34:00,40070,40070,40065,40070,19
19/10/2007,11:35:00,40070,40070,40050,40050,37
19/10/2007,11:36:00,40045,40055,40045,40055,30
19/10/2007,11:37:00,40055,40060,40050,40050,25
19/10/2007,11:38:00,40055,40060,40055,40060,13
19/10/2007,11:39:00,40060,40060,40055,40055,5
19/10/2007,11:40:00,40060,40060,40050,40060,29
19/10/2007,11:41:00,40060,40070,40060,40070,26
19/10/2007,11:42:00,40070,40070,40055,40065,39
19/10/2007,11:43:00,40065,40065,40060,40065,19
19/10/2007,11:44:00,40060,40065,40055,40055,13
19/10/2007,11:45:00,40055,40060,40050,40055,24
19/10/2007,11:46:00,40055,40055,40055,40055,7
19/10/2007,11:47:00,40060,40060,40045,40045,12
19/10/2007,11:48:00,40045,40050,40045,40050,7
19/10/2007,11:49:00,40050,40065,40050,40065,21
19/10/2007,11:50:00,40065,40075,40065,40075,57
19/10/2007,11:51:00,40075,40075,40070,40070,25
19/10/2007,11:52:00,40070,40090,40070,40090,89
19/10/2007,11:53:00,40090,40090,40080,40080,40
19/10/2007,11:54:00,40080,40090,40080,40085,19
19/10/2007,11:55:00,40090,40090,40080,40085,19
19/10/2007,11:56:00,40085,40085,40080,40080,9
19/10/2007,11:57:00,40080,40090,40080,40085,36
19/10/2007,11:58:00,40085,40090,40085,40090,15
19/10/2007,11:59:00,40085,40085,40075,40075,13
19/10/2007,12:00:00,40075,40080,40075,40080,11
19/10/2007,12:01:00,40080,40080,40075,40075,6
19/10/2007,12:02:00,40070,40075,40070,40075,14
19/10/2007,12:03:00,40070,40080,40065,40065,40
19/10/2007,12:04:00,40065,40065,40065,40065,3
19/10/2007,12:05:00,40065,40070,40065,40065,7
19/10/2007,12:06:00,40065,40065,40060,40065,4
19/10/2007,12:07:00,40060,40080,40060,40080,14
19/10/2007,12:08:00,40070,40070,40065,40065,12
19/10/2007,12:09:00,40070,40070,40070,40070,1
19/10/2007,12:10:00,40075,40075,40070,40070,5
19/10/2007,12:11:00,40065,40070,40065,40070,8
19/10/2007,12:12:00,40070,40070,40070,40070,1
19/10/2007,12:14:00,40065,40075,40065,40070,14
19/10/2007,12:15:00,40070,40075,40065,40065,10
19/10/2007,12:16:00,40070,40070,40065,40065,4
19/10/2007,12:17:00,40060,40060,40060,40060,1
19/10/2007,12:18:00,40060,40065,40055,40065,9
19/10/2007,12:19:00,40060,40060,40055,40060,7
19/10/2007,12:20:00,40060,40060,40060,40060,6
19/10/2007,12:21:00,40060,40060,40060,40060,5
19/10/2007,12:22:00,40060,40060,40060,40060,3
19/10/2007,12:23:00,40060,40065,40060,40065,4
19/10/2007,12:25:00,40070,40075,40070,40070,6
19/10/2007,12:26:00,40075,40080,40065,40080,22
19/10/2007,12:27:00,40085,40095,40085,40095,58
19/10/2007,12:28:00,40095,40110,40090,40100,60
19/10/2007,12:29:00,40100,40110,40095,40105,22
19/10/2007,12:30:00,40105,40105,40090,40095,30
19/10/2007,12:31:00,40095,40095,40080,40080,18
19/10/2007,12:32:00,40080,40095,40080,40095,14
19/10/2007,12:33:00,40090,40095,40090,40095,12
19/10/2007,12:34:00,40100,40135,40100,40125,109
19/10/2007,12:35:00,40125,40130,40115,40125,41
19/10/2007,12:36:00,40130,40145,40130,40135,33
19/10/2007,12:37:00,40130,40135,40130,40135,8
19/10/2007,12:38:00,40135,40145,40130,40130,23
19/10/2007,12:39:00,40130,40140,40130,40135,21
19/10/2007,12:40:00,40135,40135,40125,40130,20
19/10/2007,12:41:00,40135,40140,40135,40140,14
19/10/2007,12:42:00,40135,40135,40130,40135,11
19/10/2007,12:43:00,40125,40140,40125,40140,15
19/10/2007,12:44:00,40140,40145,40140,40140,15
19/10/2007,12:45:00,40140,40140,40140,40140,3
19/10/2007,12:46:00,40140,40150,40140,40140,21
19/10/2007,12:47:00,40140,40145,40140,40145,9
19/10/2007,12:48:00,40150,40155,40145,40155,22
19/10/2007,12:49:00,40150,40155,40150,40150,6
19/10/2007,12:50:00,40145,40145,40140,40145,12
19/10/2007,12:51:00,40150,40150,40150,40150,4
19/10/2007,12:52:00,40150,40150,40145,40150,4
19/10/2007,12:53:00,40150,40155,40145,40145,23
19/10/2007,12:54:00,40150,40160,40150,40160,12
19/10/2007,12:55:00,40160,40160,40155,40155,20
19/10/2007,12:56:00,40160,40170,40155,40155,36
19/10/2007,12:57:00,40155,40165,40155,40165,11
19/10/2007,12:58:00,40155,40165,40155,40165,16
19/10/2007,12:59:00,40160,40165,40160,40165,9
19/10/2007,13:00:00,40170,40175,40145,40170,62
19/10/2007,13:01:00,40160,40165,40150,40150,19
19/10/2007,13:02:00,40155,40160,40150,40150,19
19/10/2007,13:03:00,40155,40155,40135,40135,17
19/10/2007,13:04:00,40130,40140,40125,40140,14
19/10/2007,13:05:00,40135,40135,40115,40120,29
19/10/2007,13:06:00,40120,40130,40120,40130,12
19/10/2007,13:07:00,40130,40130,40125,40130,9
19/10/2007,13:08:00,40135,40135,40130,40130,18
19/10/2007,13:09:00,40130,40130,40125,40125,9
19/10/2007,13:10:00,40120,40125,40110,40115,25
19/10/2007,13:11:00,40110,40120,40105,40120,17
19/10/2007,13:12:00,40115,40125,40110,40125,17
19/10/2007,13:13:00,40125,40125,40125,40125,2
19/10/2007,13:14:00,40125,40130,40125,40130,4
19/10/2007,13:15:00,40135,40140,40130,40135,17
19/10/2007,13:16:00,40135,40145,40135,40135,9
19/10/2007,13:17:00,40135,40135,40135,40135,1
19/10/2007,13:18:00,40140,40150,40140,40150,4
19/10/2007,13:19:00,40150,40155,40145,40150,9
19/10/2007,13:20:00,40150,40160,40145,40160,17
19/10/2007,13:21:00,40160,40170,40155,40165,9
19/10/2007,13:22:00,40160,40160,40160,40160,9
19/10/2007,13:23:00,40165,40165,40165,40165,5
19/10/2007,13:24:00,40160,40165,40160,40165,20
19/10/2007,13:25:00,40165,40165,40160,40165,14
19/10/2007,13:26:00,40160,40160,40160,40160,5
19/10/2007,13:28:00,40160,40160,40160,40160,1
19/10/2007,13:29:00,40155,40165,40155,40160,8
19/10/2007,13:30:00,40165,40175,40150,40155,67
19/10/2007,13:31:00,40155,40155,40135,40145,36
19/10/2007,13:32:00,40145,40155,40145,40150,15
19/10/2007,13:33:00,40150,40150,40145,40145,8
19/10/2007,13:34:00,40145,40145,40145,40145,5
19/10/2007,13:36:00,40150,40150,40150,40150,3
19/10/2007,13:37:00,40145,40145,40145,40145,1
19/10/2007,13:38:00,40140,40140,40135,40135,12
19/10/2007,13:39:00,40140,40140,40135,40135,6
19/10/2007,13:40:00,40135,40140,40130,40140,25
19/10/2007,13:41:00,40140,40140,40135,40135,5
19/10/2007,13:42:00,40135,40135,40125,40125,10
19/10/2007,13:43:00,40125,40130,40120,40130,9
19/10/2007,13:44:00,40125,40130,40125,40130,7
19/10/2007,13:45:00,40130,40135,40130,40135,5
19/10/2007,13:46:00,40135,40135,40130,40130,8
19/10/2007,13:47:00,40135,40135,40135,40135,1
19/10/2007,13:49:00,40140,40145,40140,40145,7
19/10/2007,13:50:00,40150,40165,40150,40160,33
19/10/2007,13:51:00,40160,40170,40160,40165,33
19/10/2007,13:52:00,40170,40175,40160,40165,7
19/10/2007,13:53:00,40175,40175,40170,40170,10
19/10/2007,13:54:00,40170,40175,40170,40175,30
19/10/2007,13:55:00,40175,40185,40175,40185,24
19/10/2007,13:56:00,40185,40185,40180,40180,34
19/10/2007,13:57:00,40175,40175,40165,40165,17
19/10/2007,13:58:00,40175,40175,40175,40175,10
19/10/2007,13:59:00,40175,40180,40175,40180,3
19/10/2007,14:00:00,40185,40190,40180,40185,27
19/10/2007,14:01:00,40180,40195,40180,40190,13
19/10/2007,14:02:00,40190,40195,40190,40195,17
19/10/2007,14:03:00,40190,40190,40190,40190,7
19/10/2007,14:04:00,40190,40200,40185,40200,39
19/10/2007,14:05:00,40205,40205,40190,40195,16
19/10/2007,14:06:00,40195,40195,40185,40185,5
19/10/2007,14:07:00,40185,40185,40175,40180,13
19/10/2007,14:08:00,40180,40180,40170,40180,5
19/10/2007,14:09:00,40175,40175,40170,40170,4
19/10/2007,14:10:00,40175,40180,40175,40175,7
19/10/2007,14:11:00,40165,40175,40165,40175,2
19/10/2007,14:12:00,40175,40175,40170,40170,10
19/10/2007,14:13:00,40165,40170,40165,40170,6
19/10/2007,14:14:00,40170,40170,40160,40165,15
19/10/2007,14:15:00,40165,40165,40155,40160,3
19/10/2007,14:16:00,40160,40160,40155,40160,10
19/10/2007,14:17:00,40160,40170,40160,40170,14
19/10/2007,14:18:00,40170,40170,40165,40165,8
19/10/2007,14:19:00,40165,40170,40155,40160,52
19/10/2007,14:20:00,40160,40165,40160,40165,12
19/10/2007,14:21:00,40165,40165,40160,40165,13
19/10/2007,14:22:00,40165,40165,40155,40165,19
19/10/2007,14:23:00,40165,40170,40165,40170,12
19/10/2007,14:24:00,40170,40170,40170,40170,3
19/10/2007,14:25:00,40170,40170,40165,40170,9
19/10/2007,14:26:00,40165,40165,40160,40160,16
19/10/2007,14:27:00,40165,40165,40165,40165,3
19/10/2007,14:28:00,40170,40170,40170,40170,4
19/10/2007,14:29:00,40170,40170,40165,40170,26
19/10/2007,14:30:00,40165,40165,40155,40155,27
19/10/2007,14:31:00,40165,40165,40155,40165,15
19/10/2007,14:32:00,40165,40165,40160,40165,4
19/10/2007,14:33:00,40160,40165,40160,40165,3
19/10/2007,14:34:00,40165,40165,40165,40165,1
19/10/2007,14:35:00,40165,40165,40165,40165,3
19/10/2007,14:36:00,40165,40185,40165,40185,47
19/10/2007,14:37:00,40180,40185,40105,40110,133
19/10/2007,14:38:00,40120,40125,40065,40085,132
19/10/2007,14:39:00,40090,40100,40075,40080,111
19/10/2007,14:40:00,40085,40105,40080,40095,63
19/10/2007,14:41:00,40095,40110,40090,40105,23
19/10/2007,14:42:00,40110,40110,40100,40100,24
19/10/2007,14:43:00,40100,40105,40085,40105,47
19/10/2007,14:44:00,40105,40105,40090,40100,55
19/10/2007,14:45:00,40100,40100,40080,40090,31
19/10/2007,14:46:00,40095,40100,40090,40100,17
19/10/2007,14:47:00,40100,40100,40090,40090,12
19/10/2007,14:48:00,40085,40110,40085,40105,51
19/10/2007,14:49:00,40110,40120,40105,40120,37
19/10/2007,14:50:00,40125,40135,40120,40130,32
19/10/2007,14:51:00,40130,40130,40125,40125,80
19/10/2007,14:52:00,40125,40125,40105,40105,35
19/10/2007,14:53:00,40100,40115,40095,40105,83
19/10/2007,14:54:00,40110,40120,40110,40110,16
19/10/2007,14:55:00,40115,40115,40115,40115,1
19/10/2007,14:56:00,40125,40125,40120,40120,4
19/10/2007,14:57:00,40120,40130,40120,40130,17
19/10/2007,14:58:00,40130,40130,40125,40125,5
19/10/2007,14:59:00,40130,40130,40125,40125,10
19/10/2007,15:00:00,40135,40145,40125,40125,44
19/10/2007,15:01:00,40125,40130,40110,40120,28
19/10/2007,15:02:00,40125,40140,40125,40130,17
19/10/2007,15:03:00,40130,40135,40130,40130,11
19/10/2007,15:04:00,40125,40130,40125,40125,11
19/10/2007,15:05:00,40125,40145,40125,40145,12
19/10/2007,15:06:00,40135,40135,40130,40130,11
19/10/2007,15:07:00,40125,40130,40120,40130,5
19/10/2007,15:08:00,40125,40135,40120,40135,10
19/10/2007,15:10:00,40130,40140,40130,40130,19
19/10/2007,15:11:00,40130,40135,40105,40105,26
19/10/2007,15:13:00,40115,40115,40105,40105,27
19/10/2007,15:14:00,40105,40105,40095,40100,36
19/10/2007,15:15:00,40100,40105,40095,40095,12
19/10/2007,15:16:00,40090,40090,40075,40075,28
19/10/2007,15:17:00,40070,40075,40070,40070,16
19/10/2007,15:18:00,40070,40070,40060,40070,29
19/10/2007,15:19:00,40075,40085,40070,40075,29
19/10/2007,15:20:00,40075,40085,40075,40085,16
19/10/2007,15:21:00,40080,40090,40080,40080,43
19/10/2007,15:22:00,40075,40075,40070,40070,18
19/10/2007,15:23:00,40075,40075,40065,40075,17
19/10/2007,15:24:00,40070,40070,40060,40060,16
19/10/2007,15:25:00,40065,40070,40065,40070,14
19/10/2007,15:26:00,40070,40070,40050,40050,24
19/10/2007,15:27:00,40055,40060,40055,40055,16
19/10/2007,15:28:00,40055,40060,40050,40060,24
19/10/2007,15:29:00,40055,40065,40055,40060,25
19/10/2007,15:30:00,40060,40060,40055,40055,9
19/10/2007,15:31:00,40060,40075,40060,40065,28
19/10/2007,15:32:00,40070,40070,40060,40070,31
19/10/2007,15:33:00,40070,40070,40060,40060,16
19/10/2007,15:34:00,40055,40055,40040,40040,64
19/10/2007,15:35:00,40040,40060,40035,40050,118
19/10/2007,15:36:00,40050,40050,40045,40050,18
19/10/2007,15:37:00,40045,40050,40035,40035,26
19/10/2007,15:38:00,40035,40040,40020,40025,106
19/10/2007,15:39:00,40025,40035,40020,40030,52
19/10/2007,15:40:00,40030,40040,40025,40040,61
19/10/2007,15:41:00,40040,40050,40030,40035,33
19/10/2007,15:42:00,40035,40055,40035,40045,36
19/10/2007,15:43:00,40050,40050,40040,40040,20
19/10/2007,15:44:00,40040,40075,40040,40060,84
19/10/2007,15:45:00,40060,40065,40040,40050,111
19/10/2007,15:46:00,40055,40090,40050,40090,72
19/10/2007,15:47:00,40085,40115,40080,40100,97
19/10/2007,15:48:00,40105,40110,40100,40100,34
19/10/2007,15:49:00,40105,40110,40085,40090,50
19/10/2007,15:50:00,40085,40090,40085,40085,26
19/10/2007,15:51:00,40090,40105,40090,40095,28
19/10/2007,15:52:00,40090,40110,40090,40110,35
19/10/2007,15:53:00,40105,40110,40085,40105,46
19/10/2007,15:54:00,40100,40100,40085,40090,19
19/10/2007,15:55:00,40090,40090,40055,40065,36
19/10/2007,15:56:00,40060,40085,40060,40075,26
19/10/2007,15:57:00,40075,40090,40070,40075,18
19/10/2007,15:58:00,40075,40090,40075,40090,16
19/10/2007,15:59:00,40090,40105,40090,40095,26
19/10/2007,16:00:00,40100,40115,40085,40085,54
19/10/2007,16:01:00,40090,40095,40080,40080,34
19/10/2007,16:02:00,40080,40080,40060,40070,41
19/10/2007,16:03:00,40070,40080,40050,40060,90
19/10/2007,16:04:00,40060,40070,40050,40055,36
19/10/2007,16:05:00,40050,40060,40045,40045,29
19/10/2007,16:06:00,40045,40050,40035,40035,71
19/10/2007,16:07:00,40035,40050,40035,40050,47
19/10/2007,16:08:00,40050,40055,40045,40055,60
19/10/2007,16:09:00,40055,40060,40055,40060,31
19/10/2007,16:10:00,40060,40080,40055,40060,40
19/10/2007,16:11:00,40060,40060,40045,40050,32
19/10/2007,16:12:00,40050,40060,40045,40060,12
19/10/2007,16:13:00,40055,40065,40055,40065,23
19/10/2007,16:14:00,40060,40060,40055,40055,16
19/10/2007,16:15:00,40060,40060,40055,40055,6
19/10/2007,16:16:00,40055,40060,40045,40050,24
19/10/2007,16:17:00,40055,40075,40050,40075,27
19/10/2007,16:18:00,40075,40085,40070,40070,37
19/10/2007,16:19:00,40070,40075,40050,40050,38
19/10/2007,16:20:00,40050,40060,40050,40060,30
19/10/2007,16:21:00,40055,40070,40055,40065,45
19/10/2007,16:22:00,40075,40090,40075,40085,46
19/10/2007,16:23:00,40090,40100,40065,40080,68
19/10/2007,16:24:00,40080,40080,40060,40070,41
19/10/2007,16:25:00,40075,40090,40065,40085,34
19/10/2007,16:26:00,40090,40090,40075,40085,20
19/10/2007,16:27:00,40075,40075,40065,40075,16
19/10/2007,16:28:00,40080,40080,40075,40080,9
19/10/2007,16:29:00,40075,40085,40075,40080,40
19/10/2007,16:30:00,40080,40080,40055,40055,32
19/10/2007,16:31:00,40055,40060,40055,40060,6
19/10/2007,16:32:00,40055,40060,40050,40060,12
19/10/2007,16:33:00,40055,40060,40055,40060,9
19/10/2007,16:34:00,40055,40055,40040,40040,22
19/10/2007,16:35:00,40040,40055,40040,40050,87
19/10/2007,16:36:00,40050,40060,40040,40055,35
19/10/2007,16:37:00,40050,40055,40045,40050,24
19/10/2007,16:38:00,40045,40060,40045,40055,33
19/10/2007,16:39:00,40055,40055,40050,40050,16
19/10/2007,16:40:00,40045,40045,40015,40020,103
19/10/2007,16:41:00,40020,40020,39980,39985,136
19/10/2007,16:42:00,39985,40010,39980,40010,60
19/10/2007,16:43:00,40010,40010,39990,39995,36
19/10/2007,16:44:00,39990,40000,39970,39985,77
19/10/2007,16:45:00,39980,39990,39970,39970,23
19/10/2007,16:46:00,39965,39970,39945,39950,79
19/10/2007,16:47:00,39950,39965,39950,39965,54
19/10/2007,16:48:00,39970,39980,39960,39965,23
19/10/2007,16:49:00,39965,39965,39950,39960,17
19/10/2007,16:50:00,39955,39960,39945,39945,36
19/10/2007,16:51:00,39950,39950,39935,39945,50
19/10/2007,16:52:00,39945,39945,39925,39925,46
19/10/2007,16:53:00,39930,39930,39920,39930,32
19/10/2007,16:54:00,39935,39940,39930,39930,56
19/10/2007,16:55:00,39935,39935,39920,39925,23
19/10/2007,16:56:00,39925,39930,39900,39900,61
19/10/2007,16:57:00,39905,39915,39890,39900,73
19/10/2007,16:58:00,39885,39900,39870,39875,146
19/10/2007,16:59:00,39875,39885,39865,39885,103
19/10/2007,17:00:00,39885,39895,39875,39895,50
19/10/2007,17:01:00,39900,39920,39895,39915,43
19/10/2007,17:02:00,39920,39920,39910,39920,37
19/10/2007,17:03:00,39920,39940,39920,39940,47
19/10/2007,17:04:00,39940,39945,39930,39935,33
19/10/2007,17:05:00,39935,39960,39935,39960,30
19/10/2007,17:06:00,39960,39960,39950,39950,32
19/10/2007,17:07:00,39955,39955,39940,39940,41
19/10/2007,17:08:00,39935,39945,39930,39945,28
19/10/2007,17:09:00,39950,39950,39950,39950,7
19/10/2007,17:10:00,39950,39950,39940,39945,28
19/10/2007,17:11:00,39950,39975,39945,39975,37
19/10/2007,17:12:00,39965,39975,39965,39965,37
19/10/2007,17:13:00,39960,39965,39950,39955,73
19/10/2007,17:14:00,39960,39960,39945,39950,38
19/10/2007,17:15:00,39945,39955,39945,39950,35
19/10/2007,17:16:00,39950,39965,39950,39955,15
19/10/2007,17:17:00,39950,39950,39950,39950,5
19/10/2007,17:18:00,39950,39955,39945,39950,20
19/10/2007,17:19:00,39945,39950,39945,39945,11
19/10/2007,17:20:00,39940,39945,39930,39930,32
19/10/2007,17:21:00,39935,39940,39935,39935,7
19/10/2007,17:22:00,39930,39930,39930,39930,5
19/10/2007,17:23:00,39930,39930,39930,39930,10
19/10/2007,17:24:00,39925,39935,39915,39930,42
19/10/2007,17:25:00,39925,39955,39925,39930,51
19/10/2007,17:26:00,39930,39930,39905,39910,50
19/10/2007,17:27:00,39910,39925,39905,39915,39
19/10/2007,17:28:00,39915,39930,39915,39925,22
19/10/2007,17:29:00,39930,39965,39930,39950,101
19/10/2007,17:30:00,39945,39950,39930,39945,36
19/10/2007,17:31:00,39945,39950,39945,39945,13
19/10/2007,17:32:00,39940,39945,39940,39940,13
19/10/2007,17:33:00,39940,39945,39935,39935,24
19/10/2007,17:34:00,39935,39945,39935,39945,20
19/10/2007,17:35:00,39940,39945,39935,39940,16
19/10/2007,17:36:00,39945,39960,39945,39950,36
19/10/2007,17:37:00,39950,39955,39925,39935,51
19/10/2007,17:38:00,39935,39940,39925,39935,22
19/10/2007,17:39:00,39940,39945,39930,39930,30
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/10/2007,17:20:00,39940,39945,39930,39930,32
19/10/2007,17:21:00,39935,39940,39935,39935,7
19/10/2007,17:22:00,39930,39930,39930,39930,5
19/10/2007,17:23:00,39930,39930,39930,39930,10
19/10/2007,17:24:00,39925,39935,39915,39930,42
19/10/2007,17:25:00,39925,39955,39925,39930,51
19/10/2007,17:26:00,39930,39930,39905,39910,50
19/10/2007,17:27:00,39910,39925,39905,39915,39
19/10/2007,17:28:00,39915,39930,39915,39925,22
19/10/2007,17:29:00,39930,39965,39930,39950,101
19/10/2007,17:30:00,39945,39950,39930,39945,36
19/10/2007,17:31:00,39945,39950,39945,39945,13
19/10/2007,17:32:00,39940,39945,39940,39940,13
19/10/2007,17:33:00,39940,39945,39935,39935,24
19/10/2007,17:34:00,39935,39945,39935,39945,20
19/10/2007,17:35:00,39940,39945,39935,39940,16
19/10/2007,17:36:00,39945,39960,39945,39950,36
19/10/2007,17:37:00,39950,39955,39925,39935,51
19/10/2007,17:38:00,39935,39940,39925,39935,22
19/10/2007,17:39:00,39940,39945,39930,39930,30
22/10/2007,09:00:00,39480,39505,39300,39380,191
22/10/2007,09:01:00,39380,39395,39380,39390,123
22/10/2007,09:02:00,39390,39400,39370,39390,105
22/10/2007,09:03:00,39390,39395,39350,39350,102
22/10/2007,09:04:00,39355,39360,39345,39350,59
22/10/2007,09:05:00,39345,39355,39320,39335,144
22/10/2007,09:06:00,39325,39360,39315,39340,190
22/10/2007,09:07:00,39340,39350,39330,39340,96
22/10/2007,09:08:00,39340,39345,39330,39345,91
22/10/2007,09:09:00,39350,39375,39345,39365,87
22/10/2007,09:10:00,39365,39375,39355,39375,177
22/10/2007,09:11:00,39370,39385,39370,39380,82
22/10/2007,09:12:00,39380,39380,39335,39355,102
22/10/2007,09:13:00,39350,39365,39350,39360,68
22/10/2007,09:14:00,39350,39380,39350,39370,61
22/10/2007,09:15:00,39375,39380,39355,39380,79
22/10/2007,09:16:00,39380,39385,39370,39375,43
22/10/2007,09:17:00,39375,39380,39365,39380,28
22/10/2007,09:18:00,39370,39380,39360,39370,53
22/10/2007,09:19:00,39365,39375,39355,39355,71
22/10/2007,09:20:00,39355,39365,39350,39360,27
22/10/2007,09:21:00,39360,39375,39355,39375,75
22/10/2007,09:22:00,39375,39400,39375,39400,74
22/10/2007,09:23:00,39400,39420,39395,39410,91
22/10/2007,09:24:00,39410,39415,39395,39400,47
22/10/2007,09:25:00,39405,39415,39400,39405,46
22/10/2007,09:26:00,39400,39405,39390,39390,40
22/10/2007,09:27:00,39390,39390,39370,39370,44
22/10/2007,09:28:00,39370,39375,39360,39375,45
22/10/2007,09:29:00,39370,39390,39370,39385,50
22/10/2007,09:30:00,39395,39395,39375,39375,38
22/10/2007,09:31:00,39375,39375,39335,39350,88
22/10/2007,09:32:00,39350,39360,39345,39360,44
22/10/2007,09:33:00,39355,39365,39350,39360,32
22/10/2007,09:34:00,39355,39375,39350,39365,43
22/10/2007,09:35:00,39360,39370,39355,39360,27
22/10/2007,09:36:00,39365,39380,39365,39375,25
22/10/2007,09:37:00,39380,39380,39370,39370,41
22/10/2007,09:38:00,39365,39375,39365,39370,27
22/10/2007,09:39:00,39365,39370,39350,39360,39
22/10/2007,09:40:00,39355,39365,39355,39365,13
22/10/2007,09:41:00,39370,39380,39365,39370,25
22/10/2007,09:42:00,39385,39395,39365,39365,61
22/10/2007,09:43:00,39365,39370,39355,39360,52
22/10/2007,09:44:00,39360,39370,39360,39365,12
22/10/2007,09:45:00,39360,39370,39360,39370,11
22/10/2007,09:46:00,39365,39365,39355,39355,29
22/10/2007,09:47:00,39355,39360,39335,39345,82
22/10/2007,09:48:00,39345,39345,39325,39340,68
22/10/2007,09:49:00,39340,39340,39335,39340,12
22/10/2007,09:50:00,39335,39340,39335,39340,23
22/10/2007,09:51:00,39340,39370,39335,39355,52
22/10/2007,09:52:00,39350,39395,39350,39395,60
22/10/2007,09:53:00,39385,39395,39370,39370,56
22/10/2007,09:54:00,39370,39370,39350,39365,35
22/10/2007,09:55:00,39370,39380,39360,39380,27
22/10/2007,09:56:00,39380,39380,39370,39380,36
22/10/2007,09:57:00,39375,39385,39375,39375,27
22/10/2007,09:58:00,39380,39390,39380,39390,19
22/10/2007,09:59:00,39390,39400,39380,39395,24
22/10/2007,10:00:00,39395,39395,39365,39395,40
22/10/2007,10:01:00,39395,39405,39390,39390,49
22/10/2007,10:02:00,39390,39400,39385,39395,32
22/10/2007,10:03:00,39400,39400,39370,39375,52
22/10/2007,10:04:00,39375,39385,39375,39375,18
22/10/2007,10:05:00,39380,39390,39380,39390,18
22/10/2007,10:06:00,39395,39425,39390,39425,71
22/10/2007,10:07:00,39425,39440,39420,39425,73
22/10/2007,10:08:00,39425,39430,39415,39430,24
22/10/2007,10:09:00,39420,39435,39400,39400,44
22/10/2007,10:10:00,39395,39425,39370,39425,103
22/10/2007,10:11:00,39420,39425,39390,39390,50
22/10/2007,10:12:00,39385,39390,39385,39385,19
22/10/2007,10:13:00,39385,39415,39385,39405,21
22/10/2007,10:14:00,39405,39405,39400,39400,5
22/10/2007,10:15:00,39395,39410,39395,39410,7
22/10/2007,10:16:00,39410,39410,39395,39400,7
22/10/2007,10:17:00,39400,39400,39395,39395,4
22/10/2007,10:18:00,39395,39400,39385,39390,22
22/10/2007,10:19:00,39385,39385,39385,39385,4
22/10/2007,10:20:00,39380,39380,39355,39370,44
22/10/2007,10:21:00,39365,39385,39365,39385,20
22/10/2007,10:22:00,39385,39390,39380,39380,13
22/10/2007,10:23:00,39380,39385,39380,39385,19
22/10/2007,10:24:00,39390,39415,39390,39415,48
22/10/2007,10:25:00,39415,39420,39405,39410,27
22/10/2007,10:26:00,39405,39415,39395,39395,25
22/10/2007,10:27:00,39390,39400,39365,39395,64
22/10/2007,10:28:00,39400,39415,39400,39405,16
22/10/2007,10:29:00,39400,39400,39400,39400,4
22/10/2007,10:30:00,39400,39400,39400,39400,4
22/10/2007,10:31:00,39400,39405,39400,39405,24
22/10/2007,10:32:00,39400,39400,39390,39390,33
22/10/2007,10:33:00,39385,39385,39385,39385,2
22/10/2007,10:34:00,39385,39385,39375,39375,12
22/10/2007,10:35:00,39370,39375,39370,39375,29
22/10/2007,10:36:00,39375,39385,39375,39385,13
22/10/2007,10:37:00,39385,39390,39385,39390,4
22/10/2007,10:38:00,39385,39385,39370,39375,12
22/10/2007,10:39:00,39375,39380,39375,39380,12
22/10/2007,10:40:00,39385,39390,39375,39385,23
22/10/2007,10:41:00,39385,39395,39380,39390,20
22/10/2007,10:42:00,39390,39405,39390,39405,16
22/10/2007,10:43:00,39405,39405,39405,39405,4
22/10/2007,10:44:00,39405,39410,39400,39410,10
22/10/2007,10:45:00,39410,39410,39400,39405,19
22/10/2007,10:46:00,39405,39410,39405,39410,7
22/10/2007,10:47:00,39410,39410,39405,39405,13
22/10/2007,10:48:00,39405,39405,39400,39400,9
22/10/2007,10:49:00,39400,39400,39390,39390,15
22/10/2007,10:50:00,39390,39390,39385,39390,9
22/10/2007,10:51:00,39390,39390,39380,39380,12
22/10/2007,10:52:00,39380,39380,39380,39380,1
22/10/2007,10:53:00,39375,39380,39375,39380,4
22/10/2007,10:54:00,39380,39380,39375,39380,3
22/10/2007,10:55:00,39380,39380,39370,39375,24
22/10/2007,10:56:00,39370,39370,39360,39370,30
22/10/2007,10:57:00,39360,39365,39355,39355,40
22/10/2007,10:58:00,39355,39355,39340,39345,46
22/10/2007,10:59:00,39345,39350,39345,39345,21
22/10/2007,11:00:00,39350,39355,39345,39355,22
22/10/2007,11:01:00,39355,39375,39355,39370,43
22/10/2007,11:02:00,39370,39375,39345,39345,18
22/10/2007,11:03:00,39350,39355,39335,39355,44
22/10/2007,11:04:00,39360,39360,39345,39350,22
22/10/2007,11:05:00,39355,39370,39350,39360,41
22/10/2007,11:06:00,39360,39360,39350,39350,11
22/10/2007,11:07:00,39350,39355,39350,39355,12
22/10/2007,11:08:00,39355,39360,39350,39350,13
22/10/2007,11:09:00,39355,39355,39355,39355,2
22/10/2007,11:10:00,39355,39355,39350,39350,16
22/10/2007,11:11:00,39350,39350,39350,39350,2
22/10/2007,11:12:00,39345,39350,39335,39345,25
22/10/2007,11:13:00,39350,39350,39335,39340,12
22/10/2007,11:14:00,39340,39340,39335,39335,7
22/10/2007,11:15:00,39335,39350,39335,39350,20
22/10/2007,11:16:00,39350,39360,39345,39355,23
22/10/2007,11:17:00,39360,39370,39355,39365,34
22/10/2007,11:18:00,39360,39360,39360,39360,5
22/10/2007,11:19:00,39360,39360,39350,39350,8
22/10/2007,11:20:00,39350,39350,39345,39350,28
22/10/2007,11:21:00,39350,39355,39350,39355,6
22/10/2007,11:22:00,39355,39370,39355,39370,17
22/10/2007,11:23:00,39370,39375,39355,39365,40
22/10/2007,11:24:00,39365,39365,39360,39360,6
22/10/2007,11:25:00,39370,39370,39360,39365,5
22/10/2007,11:26:00,39355,39375,39355,39375,11
22/10/2007,11:27:00,39370,39370,39370,39370,2
22/10/2007,11:28:00,39375,39375,39365,39370,12
22/10/2007,11:29:00,39365,39375,39365,39375,5
22/10/2007,11:30:00,39380,39385,39380,39385,11
22/10/2007,11:31:00,39385,39395,39380,39390,17
22/10/2007,11:32:00,39390,39390,39375,39380,21
22/10/2007,11:33:00,39380,39385,39375,39380,11
22/10/2007,11:34:00,39390,39390,39380,39385,10
22/10/2007,11:35:00,39380,39380,39380,39380,2
22/10/2007,11:36:00,39380,39385,39375,39385,17
22/10/2007,11:37:00,39380,39380,39380,39380,7
22/10/2007,11:38:00,39375,39375,39370,39375,8
22/10/2007,11:39:00,39375,39375,39375,39375,1
22/10/2007,11:40:00,39380,39380,39380,39380,2
22/10/2007,11:41:00,39375,39375,39375,39375,1
22/10/2007,11:42:00,39380,39390,39380,39390,11
22/10/2007,11:43:00,39385,39390,39385,39390,6
22/10/2007,11:44:00,39380,39380,39375,39375,8
22/10/2007,11:45:00,39380,39390,39380,39385,8
22/10/2007,11:46:00,39385,39385,39345,39350,55
22/10/2007,11:47:00,39350,39360,39340,39355,25
22/10/2007,11:48:00,39355,39355,39350,39350,12
22/10/2007,11:49:00,39350,39360,39345,39350,16
22/10/2007,11:50:00,39345,39345,39340,39340,12
22/10/2007,11:51:00,39335,39345,39335,39340,63
22/10/2007,11:52:00,39340,39340,39340,39340,5
22/10/2007,11:53:00,39345,39345,39345,39345,2
22/10/2007,11:54:00,39350,39365,39350,39365,13
22/10/2007,11:55:00,39365,39365,39360,39360,8
22/10/2007,11:56:00,39355,39355,39350,39350,7
22/10/2007,11:57:00,39350,39360,39350,39360,7
22/10/2007,11:58:00,39355,39355,39355,39355,1
22/10/2007,11:59:00,39360,39360,39360,39360,3
22/10/2007,12:00:00,39355,39355,39345,39345,10
22/10/2007,12:02:00,39350,39355,39350,39350,14
22/10/2007,12:03:00,39355,39355,39355,39355,1
22/10/2007,12:04:00,39355,39355,39355,39355,4
22/10/2007,12:05:00,39350,39355,39340,39340,22
22/10/2007,12:06:00,39350,39350,39340,39350,10
22/10/2007,12:07:00,39350,39350,39335,39340,26
22/10/2007,12:08:00,39340,39340,39340,39340,1
22/10/2007,12:10:00,39345,39345,39345,39345,1
22/10/2007,12:11:00,39340,39340,39335,39335,6
22/10/2007,12:12:00,39335,39335,39320,39320,38
22/10/2007,12:13:00,39325,39335,39320,39330,15
22/10/2007,12:14:00,39325,39335,39320,39330,15
22/10/2007,12:15:00,39330,39335,39320,39330,14
22/10/2007,12:16:00,39330,39330,39330,39330,4
22/10/2007,12:17:00,39330,39335,39325,39330,13
22/10/2007,12:18:00,39330,39335,39330,39335,12
22/10/2007,12:19:00,39330,39335,39330,39335,4
22/10/2007,12:20:00,39325,39335,39325,39330,7
22/10/2007,12:21:00,39335,39340,39330,39330,9
22/10/2007,12:23:00,39330,39330,39330,39330,2
22/10/2007,12:24:00,39335,39340,39335,39340,8
22/10/2007,12:25:00,39345,39360,39345,39360,24
22/10/2007,12:26:00,39360,39370,39355,39360,24
22/10/2007,12:27:00,39360,39360,39360,39360,10
22/10/2007,12:28:00,39365,39370,39360,39360,3
22/10/2007,12:29:00,39360,39360,39360,39360,7
22/10/2007,12:30:00,39360,39365,39360,39365,9
22/10/2007,12:31:00,39365,39365,39365,39365,4
22/10/2007,12:32:00,39370,39370,39370,39370,11
22/10/2007,12:33:00,39365,39365,39355,39355,15
22/10/2007,12:34:00,39355,39355,39350,39350,21
22/10/2007,12:35:00,39350,39355,39350,39355,5
22/10/2007,12:36:00,39365,39365,39355,39355,11
22/10/2007,12:37:00,39355,39355,39350,39350,13
22/10/2007,12:38:00,39350,39355,39350,39355,10
22/10/2007,12:39:00,39355,39360,39335,39335,47
22/10/2007,12:40:00,39340,39340,39330,39330,9
22/10/2007,12:41:00,39325,39325,39305,39310,43
22/10/2007,12:42:00,39310,39325,39305,39320,35
22/10/2007,12:43:00,39320,39320,39305,39305,26
22/10/2007,12:44:00,39310,39315,39275,39275,150
22/10/2007,12:45:00,39285,39285,39265,39270,85
22/10/2007,12:46:00,39275,39280,39260,39270,53
22/10/2007,12:47:00,39270,39275,39260,39265,29
22/10/2007,12:48:00,39260,39265,39255,39255,16
22/10/2007,12:49:00,39255,39265,39255,39265,12
22/10/2007,12:50:00,39255,39255,39245,39245,40
22/10/2007,12:51:00,39250,39260,39250,39250,18
22/10/2007,12:52:00,39250,39250,39245,39250,10
22/10/2007,12:53:00,39245,39245,39240,39245,14
22/10/2007,12:54:00,39240,39240,39225,39225,43
22/10/2007,12:55:00,39220,39235,39215,39225,64
22/10/2007,12:56:00,39230,39235,39220,39225,36
22/10/2007,12:57:00,39235,39235,39225,39230,20
22/10/2007,12:58:00,39230,39250,39230,39240,43
22/10/2007,12:59:00,39250,39250,39245,39250,13
22/10/2007,13:00:00,39250,39255,39245,39255,20
22/10/2007,13:01:00,39245,39250,39245,39250,10
22/10/2007,13:02:00,39255,39260,39255,39255,18
22/10/2007,13:03:00,39250,39255,39250,39255,2
22/10/2007,13:04:00,39260,39260,39255,39255,3
22/10/2007,13:05:00,39255,39270,39255,39260,23
22/10/2007,13:06:00,39260,39260,39245,39245,15
22/10/2007,13:07:00,39250,39250,39250,39250,4
22/10/2007,13:08:00,39255,39260,39250,39260,19
22/10/2007,13:09:00,39255,39265,39255,39260,7
22/10/2007,13:10:00,39255,39260,39255,39260,10
22/10/2007,13:11:00,39260,39260,39250,39250,6
22/10/2007,13:12:00,39250,39250,39240,39250,20
22/10/2007,13:13:00,39250,39260,39250,39260,4
22/10/2007,13:14:00,39260,39260,39245,39245,12
22/10/2007,13:15:00,39245,39250,39240,39245,12
22/10/2007,13:16:00,39240,39240,39235,39235,5
22/10/2007,13:17:00,39240,39245,39240,39245,4
22/10/2007,13:18:00,39250,39255,39245,39245,25
22/10/2007,13:20:00,39250,39255,39250,39255,14
22/10/2007,13:24:00,39250,39260,39250,39260,12
22/10/2007,13:25:00,39260,39260,39260,39260,1
22/10/2007,13:26:00,39260,39260,39260,39260,2
22/10/2007,13:27:00,39255,39260,39250,39250,7
22/10/2007,13:28:00,39245,39250,39235,39235,14
22/10/2007,13:29:00,39235,39245,39235,39235,20
22/10/2007,13:30:00,39230,39235,39225,39230,32
22/10/2007,13:31:00,39235,39235,39230,39230,6
22/10/2007,13:32:00,39235,39235,39230,39230,2
22/10/2007,13:33:00,39235,39240,39230,39230,8
22/10/2007,13:34:00,39230,39240,39230,39240,6
22/10/2007,13:35:00,39230,39235,39230,39235,7
22/10/2007,13:36:00,39235,39235,39230,39235,4
22/10/2007,13:38:00,39230,39230,39225,39225,7
22/10/2007,13:39:00,39220,39225,39220,39225,38
22/10/2007,13:40:00,39225,39225,39220,39225,6
22/10/2007,13:41:00,39215,39225,39215,39225,18
22/10/2007,13:42:00,39215,39215,39195,39205,69
22/10/2007,13:43:00,39200,39200,39190,39195,24
22/10/2007,13:44:00,39195,39195,39185,39185,39
22/10/2007,13:45:00,39190,39190,39190,39190,11
22/10/2007,13:46:00,39190,39195,39190,39195,11
22/10/2007,13:47:00,39200,39200,39195,39200,17
22/10/2007,13:48:00,39200,39205,39195,39200,20
22/10/2007,13:49:00,39200,39205,39195,39195,9
22/10/2007,13:50:00,39195,39205,39190,39205,23
22/10/2007,13:51:00,39205,39215,39205,39215,21
22/10/2007,13:52:00,39215,39215,39205,39210,13
22/10/2007,13:53:00,39210,39210,39210,39210,12
22/10/2007,13:54:00,39215,39220,39215,39220,15
22/10/2007,13:55:00,39215,39215,39215,39215,10
22/10/2007,13:56:00,39215,39215,39215,39215,1
22/10/2007,13:57:00,39210,39215,39210,39215,5
22/10/2007,13:58:00,39215,39220,39215,39220,4
22/10/2007,13:59:00,39220,39220,39205,39205,17
22/10/2007,14:00:00,39215,39240,39215,39235,29
22/10/2007,14:01:00,39235,39245,39235,39240,16
22/10/2007,14:02:00,39235,39240,39230,39230,20
22/10/2007,14:04:00,39230,39235,39225,39235,12
22/10/2007,14:05:00,39235,39235,39230,39230,2
22/10/2007,14:06:00,39240,39245,39240,39240,11
22/10/2007,14:07:00,39245,39245,39245,39245,8
22/10/2007,14:08:00,39245,39255,39245,39250,22
22/10/2007,14:09:00,39250,39280,39240,39275,59
22/10/2007,14:10:00,39280,39290,39275,39290,26
22/10/2007,14:11:00,39295,39320,39295,39310,49
22/10/2007,14:12:00,39310,39320,39300,39310,40
22/10/2007,14:13:00,39310,39315,39300,39310,11
22/10/2007,14:14:00,39305,39315,39300,39310,8
22/10/2007,14:15:00,39310,39315,39305,39305,17
22/10/2007,14:16:00,39305,39310,39305,39310,5
22/10/2007,14:17:00,39315,39325,39315,39320,27
22/10/2007,14:18:00,39320,39325,39305,39320,28
22/10/2007,14:19:00,39320,39320,39315,39315,8
22/10/2007,14:20:00,39320,39325,39320,39320,4
22/10/2007,14:21:00,39320,39340,39320,39340,33
22/10/2007,14:22:00,39340,39350,39340,39350,38
22/10/2007,14:23:00,39350,39370,39350,39360,42
22/10/2007,14:24:00,39360,39405,39360,39390,75
22/10/2007,14:25:00,39390,39395,39360,39365,72
22/10/2007,14:26:00,39365,39365,39355,39355,31
22/10/2007,14:27:00,39360,39365,39350,39355,30
22/10/2007,14:28:00,39355,39355,39350,39350,8
22/10/2007,14:29:00,39345,39355,39345,39355,13
22/10/2007,14:30:00,39360,39360,39350,39360,22
22/10/2007,14:31:00,39360,39365,39360,39360,66
22/10/2007,14:32:00,39360,39360,39350,39350,16
22/10/2007,14:33:00,39350,39350,39340,39340,25
22/10/2007,14:34:00,39350,39355,39350,39355,11
22/10/2007,14:35:00,39355,39355,39350,39355,22
22/10/2007,14:36:00,39355,39360,39350,39360,18
22/10/2007,14:37:00,39360,39365,39350,39350,19
22/10/2007,14:38:00,39350,39360,39350,39360,11
22/10/2007,14:39:00,39345,39345,39345,39345,2
22/10/2007,14:40:00,39345,39355,39345,39355,8
22/10/2007,14:41:00,39355,39355,39350,39350,3
22/10/2007,14:42:00,39355,39355,39355,39355,10
22/10/2007,14:43:00,39350,39360,39345,39350,7
22/10/2007,14:44:00,39350,39360,39350,39350,18
22/10/2007,14:45:00,39360,39360,39360,39360,8
22/10/2007,14:46:00,39365,39365,39350,39360,12
22/10/2007,14:47:00,39360,39360,39360,39360,7
22/10/2007,14:48:00,39360,39365,39355,39365,16
22/10/2007,14:49:00,39365,39365,39360,39360,4
22/10/2007,14:50:00,39360,39375,39360,39370,24
22/10/2007,14:51:00,39365,39385,39365,39385,36
22/10/2007,14:52:00,39380,39395,39370,39390,32
22/10/2007,14:53:00,39385,39385,39375,39380,21
22/10/2007,14:54:00,39380,39385,39380,39385,6
22/10/2007,14:55:00,39375,39395,39375,39385,21
22/10/2007,14:56:00,39380,39395,39380,39385,23
22/10/2007,14:57:00,39380,39385,39365,39365,14
22/10/2007,14:58:00,39375,39380,39365,39365,17
22/10/2007,14:59:00,39365,39385,39365,39375,14
22/10/2007,15:00:00,39365,39370,39310,39310,65
22/10/2007,15:01:00,39310,39320,39290,39295,84
22/10/2007,15:02:00,39305,39305,39275,39275,53
22/10/2007,15:03:00,39275,39300,39275,39290,47
22/10/2007,15:04:00,39295,39295,39290,39295,9
22/10/2007,15:05:00,39295,39300,39280,39280,14
22/10/2007,15:06:00,39280,39280,39275,39275,12
22/10/2007,15:07:00,39280,39285,39275,39285,23
22/10/2007,15:08:00,39280,39280,39260,39260,22
22/10/2007,15:09:00,39265,39270,39265,39270,8
22/10/2007,15:10:00,39265,39285,39265,39285,19
22/10/2007,15:11:00,39290,39295,39290,39295,15
22/10/2007,15:12:00,39295,39295,39295,39295,6
22/10/2007,15:13:00,39290,39295,39275,39285,22
22/10/2007,15:14:00,39280,39290,39275,39280,29
22/10/2007,15:15:00,39280,39285,39260,39280,31
22/10/2007,15:16:00,39290,39295,39285,39290,12
22/10/2007,15:17:00,39285,39285,39275,39280,7
22/10/2007,15:18:00,39280,39290,39275,39275,7
22/10/2007,15:19:00,39275,39290,39270,39290,20
22/10/2007,15:20:00,39285,39300,39285,39300,22
22/10/2007,15:21:00,39300,39310,39300,39305,16
22/10/2007,15:22:00,39300,39300,39285,39290,30
22/10/2007,15:23:00,39295,39295,39280,39285,6
22/10/2007,15:24:00,39280,39285,39280,39285,5
22/10/2007,15:26:00,39290,39295,39280,39280,11
22/10/2007,15:27:00,39280,39285,39280,39285,7
22/10/2007,15:28:00,39290,39290,39290,39290,1
22/10/2007,15:29:00,39290,39290,39285,39285,2
22/10/2007,15:30:00,39290,39290,39270,39270,14
22/10/2007,15:31:00,39270,39270,39260,39260,26
22/10/2007,15:32:00,39260,39270,39255,39270,15
22/10/2007,15:33:00,39275,39300,39270,39295,23
22/10/2007,15:34:00,39300,39335,39300,39330,53
22/10/2007,15:35:00,39330,39335,39320,39325,21
22/10/2007,15:36:00,39330,39345,39320,39325,47
22/10/2007,15:37:00,39335,39385,39330,39380,54
22/10/2007,15:38:00,39375,39375,39350,39365,34
22/10/2007,15:39:00,39365,39390,39365,39385,35
22/10/2007,15:40:00,39380,39400,39370,39400,53
22/10/2007,15:41:00,39395,39395,39370,39380,41
22/10/2007,15:42:00,39385,39415,39385,39415,37
22/10/2007,15:43:00,39410,39425,39410,39410,81
22/10/2007,15:44:00,39410,39420,39390,39410,47
22/10/2007,15:45:00,39405,39425,39405,39410,46
22/10/2007,15:46:00,39405,39410,39365,39370,63
22/10/2007,15:47:00,39360,39380,39360,39380,20
22/10/2007,15:48:00,39380,39385,39375,39380,32
22/10/2007,15:49:00,39385,39430,39380,39430,93
22/10/2007,15:50:00,39435,39440,39405,39405,58
22/10/2007,15:51:00,39410,39440,39410,39420,58
22/10/2007,15:52:00,39430,39480,39430,39460,101
22/10/2007,15:53:00,39465,39480,39460,39465,47
22/10/2007,15:54:00,39465,39480,39455,39460,41
22/10/2007,15:55:00,39470,39500,39455,39500,68
22/10/2007,15:56:00,39505,39515,39490,39490,87
22/10/2007,15:57:00,39485,39485,39470,39480,51
22/10/2007,15:58:00,39485,39500,39470,39475,55
22/10/2007,15:59:00,39475,39475,39455,39470,55
22/10/2007,16:00:00,39470,39510,39465,39505,56
22/10/2007,16:01:00,39505,39505,39475,39475,33
22/10/2007,16:02:00,39475,39475,39450,39455,65
22/10/2007,16:03:00,39460,39460,39435,39435,39
22/10/2007,16:04:00,39430,39455,39430,39440,47
22/10/2007,16:05:00,39440,39455,39435,39450,40
22/10/2007,16:06:00,39450,39460,39445,39450,32
22/10/2007,16:07:00,39450,39450,39440,39445,44
22/10/2007,16:08:00,39440,39445,39415,39425,51
22/10/2007,16:09:00,39420,39450,39420,39450,53
22/10/2007,16:10:00,39450,39460,39440,39455,22
22/10/2007,16:11:00,39455,39495,39455,39480,61
22/10/2007,16:12:00,39475,39505,39470,39505,35
22/10/2007,16:13:00,39500,39535,39500,39515,63
22/10/2007,16:14:00,39510,39540,39510,39530,38
22/10/2007,16:15:00,39530,39545,39530,39530,50
22/10/2007,16:16:00,39530,39550,39530,39535,40
22/10/2007,16:17:00,39535,39540,39510,39535,94
22/10/2007,16:18:00,39530,39540,39515,39520,60
22/10/2007,16:19:00,39525,39530,39505,39520,33
22/10/2007,16:20:00,39520,39520,39510,39510,14
22/10/2007,16:21:00,39515,39520,39510,39510,20
22/10/2007,16:22:00,39510,39530,39500,39525,74
22/10/2007,16:23:00,39520,39520,39500,39510,23
22/10/2007,16:24:00,39510,39520,39510,39520,26
22/10/2007,16:25:00,39525,39525,39505,39505,58
22/10/2007,16:26:00,39510,39520,39505,39520,21
22/10/2007,16:27:00,39515,39515,39500,39510,16
22/10/2007,16:28:00,39500,39510,39490,39505,38
22/10/2007,16:29:00,39510,39520,39505,39515,27
22/10/2007,16:30:00,39515,39525,39510,39525,22
22/10/2007,16:31:00,39525,39530,39505,39510,51
22/10/2007,16:32:00,39505,39505,39495,39500,24
22/10/2007,16:33:00,39500,39500,39470,39470,53
22/10/2007,16:34:00,39470,39480,39460,39460,14
22/10/2007,16:35:00,39460,39460,39440,39445,50
22/10/2007,16:36:00,39445,39455,39440,39450,20
22/10/2007,16:37:00,39450,39455,39445,39450,19
22/10/2007,16:38:00,39455,39455,39445,39445,5
22/10/2007,16:39:00,39445,39455,39425,39430,14
22/10/2007,16:40:00,39420,39430,39405,39430,49
22/10/2007,16:41:00,39435,39445,39425,39430,42
22/10/2007,16:42:00,39430,39435,39420,39430,19
22/10/2007,16:43:00,39440,39450,39430,39450,49
22/10/2007,16:44:00,39450,39455,39445,39450,18
22/10/2007,16:45:00,39445,39445,39430,39435,23
22/10/2007,16:46:00,39435,39435,39425,39435,15
22/10/2007,16:47:00,39435,39440,39415,39415,9
22/10/2007,16:48:00,39420,39420,39385,39390,66
22/10/2007,16:49:00,39395,39395,39375,39375,36
22/10/2007,16:50:00,39375,39380,39370,39375,53
22/10/2007,16:51:00,39370,39375,39355,39355,50
22/10/2007,16:52:00,39360,39375,39345,39345,45
22/10/2007,16:53:00,39345,39355,39325,39330,76
22/10/2007,16:54:00,39330,39340,39325,39325,46
22/10/2007,16:55:00,39325,39350,39320,39345,46
22/10/2007,16:56:00,39350,39350,39330,39330,34
22/10/2007,16:57:00,39335,39345,39325,39335,25
22/10/2007,16:58:00,39340,39365,39340,39365,40
22/10/2007,16:59:00,39370,39385,39365,39380,70
22/10/2007,17:00:00,39380,39390,39360,39370,49
22/10/2007,17:01:00,39365,39385,39365,39380,40
22/10/2007,17:02:00,39390,39400,39385,39395,26
22/10/2007,17:03:00,39390,39390,39365,39370,35
22/10/2007,17:04:00,39365,39365,39345,39350,51
22/10/2007,17:05:00,39350,39355,39345,39355,17
22/10/2007,17:06:00,39345,39380,39340,39370,41
22/10/2007,17:07:00,39370,39390,39365,39385,52
22/10/2007,17:08:00,39375,39375,39360,39375,10
22/10/2007,17:09:00,39380,39390,39370,39370,31
22/10/2007,17:10:00,39370,39370,39355,39360,13
22/10/2007,17:11:00,39360,39385,39360,39380,12
22/10/2007,17:12:00,39375,39390,39375,39375,14
22/10/2007,17:13:00,39380,39385,39375,39380,12
22/10/2007,17:14:00,39370,39375,39360,39375,32
22/10/2007,17:15:00,39375,39380,39365,39370,20
22/10/2007,17:16:00,39375,39400,39370,39400,39
22/10/2007,17:17:00,39395,39400,39390,39395,34
22/10/2007,17:18:00,39400,39400,39375,39375,15
22/10/2007,17:19:00,39390,39390,39375,39380,23
22/10/2007,17:20:00,39385,39395,39380,39395,27
22/10/2007,17:21:00,39380,39400,39380,39400,21
22/10/2007,17:22:00,39390,39405,39390,39400,46
22/10/2007,17:23:00,39400,39415,39400,39410,45
22/10/2007,17:24:00,39405,39415,39400,39405,32
22/10/2007,17:25:00,39405,39415,39395,39400,53
22/10/2007,17:26:00,39395,39400,39380,39390,67
22/10/2007,17:27:00,39395,39395,39375,39375,62
22/10/2007,17:28:00,39375,39390,39375,39380,56
22/10/2007,17:29:00,39380,39420,39380,39420,119
22/10/2007,17:30:00,39415,39430,39400,39410,117
22/10/2007,17:31:00,39415,39415,39410,39415,6
22/10/2007,17:32:00,39415,39435,39415,39435,57
22/10/2007,17:33:00,39435,39435,39425,39425,60
22/10/2007,17:34:00,39425,39430,39420,39425,25
22/10/2007,17:35:00,39430,39435,39415,39415,31
22/10/2007,17:36:00,39410,39415,39395,39410,80
22/10/2007,17:37:00,39405,39405,39395,39395,18
22/10/2007,17:38:00,39395,39395,39380,39380,25
22/10/2007,17:39:00,39385,39385,39365,39375,42
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/10/2007,17:25:00,39405,39415,39395,39400,53
22/10/2007,17:26:00,39395,39400,39380,39390,67
22/10/2007,17:27:00,39395,39395,39375,39375,62
22/10/2007,17:28:00,39375,39390,39375,39380,56
22/10/2007,17:29:00,39380,39420,39380,39420,119
22/10/2007,17:30:00,39415,39430,39400,39410,117
22/10/2007,17:31:00,39415,39415,39410,39415,6
22/10/2007,17:32:00,39415,39435,39415,39435,57
22/10/2007,17:33:00,39435,39435,39425,39425,60
22/10/2007,17:34:00,39425,39430,39420,39425,25
22/10/2007,17:35:00,39430,39435,39415,39415,31
22/10/2007,17:36:00,39410,39415,39395,39410,80
22/10/2007,17:37:00,39405,39405,39395,39395,18
22/10/2007,17:38:00,39395,39395,39380,39380,25
22/10/2007,17:39:00,39385,39385,39365,39375,42
23/10/2007,09:00:00,39450,39630,39450,39610,341
23/10/2007,09:01:00,39600,39605,39575,39600,91
23/10/2007,09:02:00,39600,39610,39580,39590,46
23/10/2007,09:03:00,39590,39605,39590,39605,35
23/10/2007,09:04:00,39605,39615,39600,39610,76
23/10/2007,09:05:00,39615,39645,39615,39645,122
23/10/2007,09:06:00,39645,39645,39615,39625,47
23/10/2007,09:07:00,39620,39650,39615,39650,66
23/10/2007,09:08:00,39645,39650,39630,39630,119
23/10/2007,09:09:00,39640,39645,39635,39645,61
23/10/2007,09:10:00,39645,39660,39640,39655,60
23/10/2007,09:11:00,39655,39680,39655,39680,60
23/10/2007,09:12:00,39675,39675,39635,39640,40
23/10/2007,09:13:00,39635,39640,39630,39630,18
23/10/2007,09:14:00,39635,39640,39630,39630,20
23/10/2007,09:15:00,39630,39635,39625,39635,21
23/10/2007,09:16:00,39635,39645,39630,39645,30
23/10/2007,09:17:00,39645,39655,39640,39655,32
23/10/2007,09:18:00,39650,39660,39645,39645,23
23/10/2007,09:19:00,39645,39655,39645,39655,14
23/10/2007,09:20:00,39650,39660,39650,39660,18
23/10/2007,09:21:00,39660,39665,39650,39650,33
23/10/2007,09:22:00,39655,39675,39655,39675,37
23/10/2007,09:23:00,39675,39675,39660,39660,21
23/10/2007,09:24:00,39660,39670,39660,39670,16
23/10/2007,09:25:00,39670,39675,39665,39670,27
23/10/2007,09:26:00,39670,39675,39665,39665,22
23/10/2007,09:27:00,39660,39660,39620,39625,102
23/10/2007,09:28:00,39625,39635,39625,39630,26
23/10/2007,09:29:00,39630,39640,39625,39640,30
23/10/2007,09:30:00,39645,39645,39635,39640,35
23/10/2007,09:31:00,39640,39640,39635,39635,11
23/10/2007,09:32:00,39635,39635,39635,39635,12
23/10/2007,09:33:00,39640,39645,39640,39640,30
23/10/2007,09:34:00,39640,39650,39640,39640,22
23/10/2007,09:35:00,39640,39640,39625,39625,33
23/10/2007,09:36:00,39620,39625,39615,39615,36
23/10/2007,09:37:00,39620,39625,39615,39625,21
23/10/2007,09:38:00,39625,39630,39625,39630,15
23/10/2007,09:39:00,39635,39635,39625,39635,12
23/10/2007,09:40:00,39635,39640,39635,39640,21
23/10/2007,09:41:00,39645,39650,39640,39640,14
23/10/2007,09:42:00,39635,39640,39630,39630,6
23/10/2007,09:43:00,39630,39630,39620,39625,29
23/10/2007,09:44:00,39625,39630,39620,39630,20
23/10/2007,09:45:00,39630,39630,39630,39630,6
23/10/2007,09:46:00,39630,39635,39630,39630,8
23/10/2007,09:47:00,39625,39630,39625,39630,7
23/10/2007,09:48:00,39630,39635,39630,39630,36
23/10/2007,09:49:00,39630,39640,39630,39640,13
23/10/2007,09:50:00,39635,39635,39620,39625,24
23/10/2007,09:51:00,39620,39620,39605,39615,36
23/10/2007,09:52:00,39610,39610,39600,39605,29
23/10/2007,09:53:00,39610,39625,39610,39620,35
23/10/2007,09:54:00,39625,39625,39610,39615,17
23/10/2007,09:55:00,39610,39615,39610,39610,21
23/10/2007,09:56:00,39610,39615,39595,39610,51
23/10/2007,09:57:00,39610,39610,39600,39605,8
23/10/2007,09:58:00,39610,39645,39610,39630,45
23/10/2007,09:59:00,39630,39640,39630,39640,7
23/10/2007,10:00:00,39645,39645,39630,39640,28
23/10/2007,10:01:00,39640,39665,39640,39655,58
23/10/2007,10:02:00,39650,39650,39605,39605,82
23/10/2007,10:03:00,39605,39605,39580,39605,107
23/10/2007,10:04:00,39605,39610,39605,39605,12
23/10/2007,10:05:00,39600,39615,39600,39615,29
23/10/2007,10:06:00,39615,39615,39610,39610,13
23/10/2007,10:07:00,39610,39625,39610,39625,39
23/10/2007,10:08:00,39630,39640,39630,39630,30
23/10/2007,10:09:00,39635,39635,39620,39625,14
23/10/2007,10:10:00,39630,39630,39630,39630,16
23/10/2007,10:11:00,39630,39630,39625,39625,3
23/10/2007,10:12:00,39635,39640,39635,39640,4
23/10/2007,10:13:00,39635,39635,39625,39625,12
23/10/2007,10:14:00,39625,39630,39625,39630,9
23/10/2007,10:15:00,39630,39640,39630,39640,10
23/10/2007,10:16:00,39635,39640,39635,39640,5
23/10/2007,10:17:00,39645,39645,39645,39645,2
23/10/2007,10:18:00,39640,39645,39640,39645,15
23/10/2007,10:19:00,39640,39645,39640,39645,18
23/10/2007,10:20:00,39640,39645,39635,39635,21
23/10/2007,10:21:00,39640,39640,39640,39640,4
23/10/2007,10:22:00,39645,39645,39640,39640,12
23/10/2007,10:23:00,39640,39640,39640,39640,4
23/10/2007,10:24:00,39645,39645,39640,39640,6
23/10/2007,10:25:00,39645,39685,39645,39675,116
23/10/2007,10:26:00,39670,39670,39645,39650,31
23/10/2007,10:27:00,39650,39650,39645,39645,12
23/10/2007,10:28:00,39645,39645,39645,39645,11
23/10/2007,10:29:00,39645,39645,39645,39645,4
23/10/2007,10:30:00,39650,39655,39650,39650,17
23/10/2007,10:31:00,39655,39665,39655,39660,38
23/10/2007,10:32:00,39665,39665,39655,39655,11
23/10/2007,10:34:00,39660,39660,39640,39640,51
23/10/2007,10:35:00,39645,39645,39645,39645,10
23/10/2007,10:36:00,39640,39640,39630,39640,26
23/10/2007,10:37:00,39640,39650,39640,39650,6
23/10/2007,10:38:00,39645,39655,39645,39655,6
23/10/2007,10:39:00,39650,39650,39650,39650,1
23/10/2007,10:40:00,39655,39655,39650,39650,25
23/10/2007,10:41:00,39650,39655,39650,39655,14
23/10/2007,10:42:00,39655,39660,39655,39660,2
23/10/2007,10:43:00,39660,39660,39650,39655,19
23/10/2007,10:44:00,39650,39650,39640,39640,13
23/10/2007,10:45:00,39635,39635,39630,39630,12
23/10/2007,10:46:00,39630,39635,39625,39635,5
23/10/2007,10:47:00,39640,39640,39635,39640,9
23/10/2007,10:48:00,39640,39640,39635,39635,3
23/10/2007,10:49:00,39640,39650,39640,39640,19
23/10/2007,10:50:00,39640,39645,39635,39635,19
23/10/2007,10:51:00,39635,39640,39630,39640,4
23/10/2007,10:52:00,39640,39645,39640,39645,3
23/10/2007,10:53:00,39645,39645,39645,39645,2
23/10/2007,10:54:00,39645,39650,39645,39650,3
23/10/2007,10:55:00,39645,39645,39635,39635,4
23/10/2007,10:56:00,39635,39635,39625,39625,21
23/10/2007,10:57:00,39625,39625,39625,39625,5
23/10/2007,10:58:00,39630,39630,39630,39630,8
23/10/2007,10:59:00,39630,39630,39625,39625,9
23/10/2007,11:00:00,39625,39625,39620,39620,11
23/10/2007,11:01:00,39620,39620,39620,39620,6
23/10/2007,11:02:00,39620,39630,39620,39630,6
23/10/2007,11:03:00,39630,39635,39630,39630,12
23/10/2007,11:04:00,39630,39630,39625,39630,8
23/10/2007,11:05:00,39635,39635,39635,39635,4
23/10/2007,11:06:00,39640,39645,39635,39645,9
23/10/2007,11:07:00,39640,39645,39640,39640,12
23/10/2007,11:08:00,39640,39640,39640,39640,1
23/10/2007,11:09:00,39640,39640,39640,39640,3
23/10/2007,11:10:00,39645,39645,39645,39645,5
23/10/2007,11:11:00,39645,39645,39645,39645,1
23/10/2007,11:12:00,39645,39645,39645,39645,1
23/10/2007,11:13:00,39645,39645,39640,39645,7
23/10/2007,11:14:00,39640,39645,39640,39645,7
23/10/2007,11:15:00,39640,39640,39635,39635,7
23/10/2007,11:16:00,39635,39635,39635,39635,2
23/10/2007,11:17:00,39630,39635,39630,39635,9
23/10/2007,11:18:00,39635,39635,39635,39635,2
23/10/2007,11:19:00,39635,39635,39635,39635,3
23/10/2007,11:20:00,39635,39640,39635,39635,14
23/10/2007,11:21:00,39635,39640,39630,39630,18
23/10/2007,11:22:00,39625,39630,39615,39615,18
23/10/2007,11:23:00,39615,39620,39610,39620,43
23/10/2007,11:24:00,39610,39615,39610,39615,6
23/10/2007,11:25:00,39615,39625,39615,39625,49
23/10/2007,11:26:00,39625,39625,39610,39610,17
23/10/2007,11:27:00,39605,39615,39605,39610,9
23/10/2007,11:28:00,39605,39605,39590,39595,30
23/10/2007,11:29:00,39595,39605,39595,39600,22
23/10/2007,11:30:00,39605,39610,39605,39610,17
23/10/2007,11:31:00,39615,39620,39615,39620,5
23/10/2007,11:32:00,39615,39630,39615,39630,16
23/10/2007,11:33:00,39630,39635,39625,39625,14
23/10/2007,11:34:00,39625,39625,39625,39625,4
23/10/2007,11:35:00,39625,39625,39620,39620,2
23/10/2007,11:36:00,39625,39625,39625,39625,1
23/10/2007,11:37:00,39620,39625,39620,39625,10
23/10/2007,11:38:00,39630,39630,39625,39625,13
23/10/2007,11:39:00,39630,39630,39630,39630,2
23/10/2007,11:40:00,39635,39635,39630,39635,7
23/10/2007,11:41:00,39630,39635,39630,39630,10
23/10/2007,11:42:00,39640,39640,39635,39640,4
23/10/2007,11:43:00,39640,39640,39640,39640,6
23/10/2007,11:44:00,39645,39645,39645,39645,1
23/10/2007,11:45:00,39640,39640,39640,39640,5
23/10/2007,11:46:00,39640,39645,39640,39645,10
23/10/2007,11:47:00,39640,39645,39640,39640,8
23/10/2007,11:48:00,39645,39650,39645,39645,35
23/10/2007,11:49:00,39650,39650,39650,39650,2
23/10/2007,11:50:00,39645,39645,39640,39640,3
23/10/2007,11:51:00,39645,39645,39645,39645,1
23/10/2007,11:52:00,39650,39655,39650,39655,7
23/10/2007,11:53:00,39650,39655,39650,39650,11
23/10/2007,11:54:00,39655,39655,39655,39655,6
23/10/2007,11:55:00,39655,39655,39655,39655,6
23/10/2007,11:56:00,39655,39655,39655,39655,4
23/10/2007,11:57:00,39655,39660,39650,39655,10
23/10/2007,11:58:00,39650,39650,39650,39650,5
23/10/2007,11:59:00,39655,39655,39655,39655,1
23/10/2007,12:00:00,39655,39655,39655,39655,5
23/10/2007,12:01:00,39655,39665,39655,39655,25
23/10/2007,12:02:00,39660,39665,39655,39660,22
23/10/2007,12:03:00,39660,39665,39660,39665,3
23/10/2007,12:04:00,39670,39675,39670,39675,17
23/10/2007,12:05:00,39670,39680,39670,39670,12
23/10/2007,12:06:00,39670,39670,39670,39670,1
23/10/2007,12:07:00,39670,39675,39670,39675,9
23/10/2007,12:08:00,39675,39680,39675,39680,9
23/10/2007,12:09:00,39670,39685,39670,39680,11
23/10/2007,12:10:00,39680,39695,39680,39695,34
23/10/2007,12:11:00,39690,39705,39690,39700,31
23/10/2007,12:12:00,39700,39705,39695,39700,20
23/10/2007,12:13:00,39700,39705,39700,39700,15
23/10/2007,12:14:00,39695,39705,39695,39705,6
23/10/2007,12:15:00,39700,39700,39690,39690,13
23/10/2007,12:16:00,39690,39705,39690,39690,22
23/10/2007,12:17:00,39695,39710,39695,39700,21
23/10/2007,12:18:00,39700,39705,39700,39705,11
23/10/2007,12:19:00,39710,39710,39700,39700,6
23/10/2007,12:20:00,39695,39695,39695,39695,7
23/10/2007,12:21:00,39695,39695,39695,39695,5
23/10/2007,12:22:00,39700,39705,39700,39700,6
23/10/2007,12:23:00,39705,39710,39705,39705,5
23/10/2007,12:24:00,39715,39715,39710,39715,7
23/10/2007,12:25:00,39720,39720,39710,39710,20
23/10/2007,12:26:00,39705,39705,39705,39705,6
23/10/2007,12:27:00,39700,39710,39700,39710,6
23/10/2007,12:28:00,39700,39700,39700,39700,4
23/10/2007,12:29:00,39705,39715,39700,39715,8
23/10/2007,12:30:00,39715,39715,39715,39715,2
23/10/2007,12:31:00,39715,39715,39700,39710,23
23/10/2007,12:32:00,39710,39730,39710,39730,53
23/10/2007,12:33:00,39725,39735,39725,39730,41
23/10/2007,12:34:00,39730,39730,39720,39720,13
23/10/2007,12:35:00,39720,39720,39715,39715,16
23/10/2007,12:36:00,39715,39720,39715,39720,12
23/10/2007,12:37:00,39720,39720,39720,39720,7
23/10/2007,12:38:00,39725,39740,39725,39740,28
23/10/2007,12:39:00,39740,39750,39735,39750,49
23/10/2007,12:40:00,39750,39750,39745,39745,9
23/10/2007,12:41:00,39750,39750,39750,39750,5
23/10/2007,12:42:00,39755,39760,39755,39755,17
23/10/2007,12:43:00,39750,39755,39750,39755,9
23/10/2007,12:44:00,39755,39770,39755,39765,32
23/10/2007,12:45:00,39765,39770,39765,39770,8
23/10/2007,12:46:00,39765,39790,39765,39775,62
23/10/2007,12:47:00,39775,39775,39765,39765,22
23/10/2007,12:48:00,39775,39775,39775,39775,5
23/10/2007,12:49:00,39775,39775,39770,39775,4
23/10/2007,12:50:00,39770,39770,39755,39765,17
23/10/2007,12:51:00,39760,39765,39760,39760,6
23/10/2007,12:52:00,39760,39770,39760,39765,13
23/10/2007,12:53:00,39760,39780,39760,39780,20
23/10/2007,12:54:00,39780,39780,39770,39775,8
23/10/2007,12:55:00,39775,39775,39770,39770,14
23/10/2007,12:56:00,39770,39775,39770,39775,13
23/10/2007,12:57:00,39770,39780,39770,39780,5
23/10/2007,12:58:00,39770,39775,39770,39775,3
23/10/2007,12:59:00,39775,39775,39770,39770,5
23/10/2007,13:00:00,39765,39770,39755,39755,15
23/10/2007,13:01:00,39755,39755,39740,39740,25
23/10/2007,13:02:00,39740,39745,39740,39740,9
23/10/2007,13:03:00,39740,39740,39740,39740,2
23/10/2007,13:04:00,39745,39755,39745,39750,11
23/10/2007,13:05:00,39750,39765,39750,39765,11
23/10/2007,13:06:00,39750,39750,39750,39750,3
23/10/2007,13:07:00,39750,39760,39750,39760,10
23/10/2007,13:08:00,39755,39755,39750,39755,5
23/10/2007,13:09:00,39750,39755,39750,39750,7
23/10/2007,13:10:00,39755,39770,39755,39760,4
23/10/2007,13:11:00,39755,39755,39745,39745,10
23/10/2007,13:12:00,39745,39745,39740,39740,4
23/10/2007,13:13:00,39745,39745,39735,39740,16
23/10/2007,13:14:00,39745,39745,39745,39745,1
23/10/2007,13:15:00,39740,39750,39740,39750,5
23/10/2007,13:16:00,39745,39745,39745,39745,2
23/10/2007,13:17:00,39745,39745,39710,39710,51
23/10/2007,13:18:00,39705,39710,39690,39690,37
23/10/2007,13:19:00,39685,39695,39685,39695,15
23/10/2007,13:20:00,39695,39695,39685,39690,8
23/10/2007,13:21:00,39690,39690,39665,39670,35
23/10/2007,13:22:00,39675,39675,39660,39665,27
23/10/2007,13:23:00,39665,39665,39660,39660,5
23/10/2007,13:24:00,39665,39665,39660,39665,10
23/10/2007,13:25:00,39670,39685,39670,39680,18
23/10/2007,13:26:00,39680,39690,39680,39685,11
23/10/2007,13:27:00,39685,39685,39660,39670,32
23/10/2007,13:28:00,39670,39670,39670,39670,3
23/10/2007,13:29:00,39665,39665,39640,39650,41
23/10/2007,13:30:00,39650,39650,39640,39645,11
23/10/2007,13:31:00,39650,39660,39650,39660,6
23/10/2007,13:32:00,39660,39660,39645,39655,27
23/10/2007,13:33:00,39650,39650,39650,39650,4
23/10/2007,13:34:00,39650,39655,39650,39655,6
23/10/2007,13:35:00,39655,39660,39650,39660,6
23/10/2007,13:36:00,39660,39665,39660,39665,7
23/10/2007,13:37:00,39665,39665,39660,39665,6
23/10/2007,13:38:00,39660,39670,39655,39670,10
23/10/2007,13:39:00,39670,39670,39670,39670,7
23/10/2007,13:40:00,39670,39680,39670,39680,10
23/10/2007,13:41:00,39685,39685,39685,39685,7
23/10/2007,13:42:00,39685,39695,39685,39685,7
23/10/2007,13:43:00,39690,39690,39690,39690,5
23/10/2007,13:44:00,39685,39695,39685,39695,9
23/10/2007,13:45:00,39700,39710,39700,39705,13
23/10/2007,13:46:00,39705,39705,39685,39685,19
23/10/2007,13:47:00,39690,39690,39690,39690,6
23/10/2007,13:48:00,39690,39690,39680,39680,7
23/10/2007,13:49:00,39680,39680,39675,39675,7
23/10/2007,13:50:00,39680,39680,39670,39670,10
23/10/2007,13:51:00,39670,39685,39670,39685,7
23/10/2007,13:54:00,39680,39680,39680,39680,1
23/10/2007,13:55:00,39680,39680,39675,39675,3
23/10/2007,13:56:00,39675,39685,39675,39685,8
23/10/2007,13:57:00,39685,39685,39680,39680,12
23/10/2007,13:58:00,39680,39690,39680,39690,3
23/10/2007,13:59:00,39690,39690,39690,39690,3
23/10/2007,14:00:00,39695,39710,39695,39705,20
23/10/2007,14:01:00,39710,39715,39710,39715,9
23/10/2007,14:02:00,39715,39715,39715,39715,5
23/10/2007,14:03:00,39715,39730,39715,39730,27
23/10/2007,14:04:00,39730,39735,39730,39730,19
23/10/2007,14:05:00,39730,39740,39730,39730,18
23/10/2007,14:06:00,39735,39745,39735,39745,9
23/10/2007,14:07:00,39745,39745,39740,39745,11
23/10/2007,14:08:00,39745,39755,39745,39745,18
23/10/2007,14:09:00,39750,39750,39740,39745,16
23/10/2007,14:10:00,39740,39750,39740,39740,27
23/10/2007,14:11:00,39745,39750,39740,39740,10
23/10/2007,14:13:00,39750,39750,39745,39750,4
23/10/2007,14:15:00,39745,39745,39745,39745,4
23/10/2007,14:16:00,39745,39755,39745,39755,14
23/10/2007,14:17:00,39755,39755,39725,39725,29
23/10/2007,14:18:00,39735,39735,39710,39710,20
23/10/2007,14:19:00,39715,39720,39715,39720,6
23/10/2007,14:20:00,39725,39730,39725,39725,16
23/10/2007,14:21:00,39730,39730,39730,39730,1
23/10/2007,14:22:00,39735,39740,39735,39740,8
23/10/2007,14:23:00,39745,39745,39740,39740,7
23/10/2007,14:24:00,39740,39740,39740,39740,11
23/10/2007,14:25:00,39740,39750,39735,39745,22
23/10/2007,14:26:00,39750,39750,39745,39745,12
23/10/2007,14:27:00,39750,39755,39750,39755,12
23/10/2007,14:28:00,39755,39755,39755,39755,1
23/10/2007,14:29:00,39760,39770,39760,39765,21
23/10/2007,14:30:00,39770,39770,39760,39765,33
23/10/2007,14:31:00,39770,39770,39745,39760,41
23/10/2007,14:32:00,39760,39765,39760,39765,4
23/10/2007,14:33:00,39765,39770,39765,39765,7
23/10/2007,14:34:00,39765,39770,39765,39770,3
23/10/2007,14:35:00,39770,39770,39770,39770,3
23/10/2007,14:36:00,39775,39790,39775,39785,23
23/10/2007,14:37:00,39780,39780,39775,39775,9
23/10/2007,14:38:00,39770,39780,39770,39770,16
23/10/2007,14:39:00,39765,39765,39765,39765,1
23/10/2007,14:40:00,39765,39765,39755,39765,13
23/10/2007,14:41:00,39765,39775,39765,39775,11
23/10/2007,14:42:00,39775,39775,39755,39755,12
23/10/2007,14:43:00,39755,39755,39750,39755,11
23/10/2007,14:44:00,39760,39770,39750,39750,18
23/10/2007,14:45:00,39750,39750,39740,39740,11
23/10/2007,14:46:00,39740,39745,39735,39735,10
23/10/2007,14:47:00,39740,39740,39730,39730,8
23/10/2007,14:48:00,39735,39740,39725,39725,19
23/10/2007,14:49:00,39725,39725,39720,39720,10
23/10/2007,14:50:00,39730,39735,39725,39735,7
23/10/2007,14:51:00,39735,39745,39735,39745,8
23/10/2007,14:52:00,39745,39745,39735,39735,13
23/10/2007,14:53:00,39740,39740,39735,39735,6
23/10/2007,14:54:00,39740,39740,39725,39725,8
23/10/2007,14:55:00,39725,39735,39725,39735,10
23/10/2007,14:56:00,39740,39740,39740,39740,8
23/10/2007,14:57:00,39745,39745,39735,39735,12
23/10/2007,14:58:00,39740,39745,39740,39745,8
23/10/2007,14:59:00,39745,39755,39745,39745,17
23/10/2007,15:00:00,39745,39760,39745,39760,27
23/10/2007,15:01:00,39760,39760,39755,39760,10
23/10/2007,15:02:00,39755,39755,39755,39755,2
23/10/2007,15:03:00,39755,39755,39755,39755,6
23/10/2007,15:04:00,39750,39750,39745,39745,5
23/10/2007,15:05:00,39740,39740,39735,39740,7
23/10/2007,15:06:00,39750,39750,39750,39750,4
23/10/2007,15:07:00,39750,39750,39740,39740,11
23/10/2007,15:08:00,39745,39755,39745,39755,6
23/10/2007,15:09:00,39750,39760,39750,39750,6
23/10/2007,15:10:00,39745,39765,39745,39755,6
23/10/2007,15:11:00,39755,39755,39745,39745,9
23/10/2007,15:12:00,39745,39760,39745,39755,11
23/10/2007,15:13:00,39755,39755,39750,39755,6
23/10/2007,15:14:00,39755,39760,39750,39760,6
23/10/2007,15:15:00,39765,39785,39765,39780,17
23/10/2007,15:16:00,39775,39775,39765,39765,9
23/10/2007,15:17:00,39770,39775,39765,39775,14
23/10/2007,15:18:00,39775,39775,39770,39775,4
23/10/2007,15:19:00,39775,39780,39770,39780,21
23/10/2007,15:20:00,39785,39790,39775,39775,37
23/10/2007,15:21:00,39775,39775,39775,39775,10
23/10/2007,15:22:00,39770,39770,39765,39770,14
23/10/2007,15:23:00,39770,39775,39770,39770,8
23/10/2007,15:24:00,39775,39775,39765,39765,2
23/10/2007,15:25:00,39770,39770,39755,39760,39
23/10/2007,15:26:00,39765,39765,39740,39740,48
23/10/2007,15:27:00,39740,39740,39730,39730,17
23/10/2007,15:28:00,39735,39735,39730,39730,4
23/10/2007,15:29:00,39735,39745,39735,39735,16
23/10/2007,15:30:00,39735,39755,39735,39755,13
23/10/2007,15:31:00,39755,39755,39750,39750,14
23/10/2007,15:32:00,39755,39755,39745,39750,23
23/10/2007,15:33:00,39755,39770,39750,39755,39
23/10/2007,15:34:00,39755,39760,39740,39740,38
23/10/2007,15:35:00,39740,39750,39730,39730,26
23/10/2007,15:36:00,39725,39730,39710,39720,63
23/10/2007,15:37:00,39715,39715,39685,39695,58
23/10/2007,15:38:00,39690,39705,39690,39695,37
23/10/2007,15:39:00,39700,39705,39695,39705,15
23/10/2007,15:40:00,39700,39700,39680,39685,34
23/10/2007,15:41:00,39675,39680,39650,39675,58
23/10/2007,15:42:00,39675,39675,39660,39660,28
23/10/2007,15:43:00,39665,39675,39660,39665,20
23/10/2007,15:44:00,39665,39670,39665,39670,8
23/10/2007,15:45:00,39670,39670,39640,39650,65
23/10/2007,15:46:00,39650,39650,39625,39635,52
23/10/2007,15:47:00,39635,39650,39635,39650,29
23/10/2007,15:48:00,39655,39660,39650,39650,32
23/10/2007,15:49:00,39650,39660,39635,39635,51
23/10/2007,15:50:00,39640,39655,39630,39655,51
23/10/2007,15:51:00,39660,39695,39660,39690,74
23/10/2007,15:52:00,39685,39690,39680,39680,37
23/10/2007,15:53:00,39675,39680,39670,39675,42
23/10/2007,15:54:00,39670,39670,39665,39665,2
23/10/2007,15:55:00,39665,39670,39655,39670,47
23/10/2007,15:56:00,39670,39670,39655,39660,15
23/10/2007,15:57:00,39665,39670,39665,39665,24
23/10/2007,15:58:00,39660,39660,39645,39650,54
23/10/2007,15:59:00,39645,39650,39640,39650,29
23/10/2007,16:00:00,39650,39655,39640,39640,26
23/10/2007,16:01:00,39645,39650,39645,39650,11
23/10/2007,16:02:00,39650,39685,39650,39685,18
23/10/2007,16:03:00,39685,39700,39680,39690,47
23/10/2007,16:04:00,39685,39690,39685,39685,11
23/10/2007,16:05:00,39685,39695,39675,39695,29
23/10/2007,16:06:00,39695,39705,39695,39705,30
23/10/2007,16:07:00,39710,39730,39710,39730,46
23/10/2007,16:08:00,39725,39725,39705,39705,29
23/10/2007,16:09:00,39705,39710,39705,39705,14
23/10/2007,16:10:00,39710,39710,39700,39705,12
23/10/2007,16:11:00,39715,39715,39710,39715,11
23/10/2007,16:12:00,39715,39730,39715,39730,23
23/10/2007,16:13:00,39725,39730,39690,39690,35
23/10/2007,16:14:00,39695,39700,39690,39695,6
23/10/2007,16:15:00,39690,39690,39670,39670,50
23/10/2007,16:16:00,39665,39680,39665,39675,35
23/10/2007,16:17:00,39680,39690,39675,39690,15
23/10/2007,16:18:00,39690,39690,39685,39685,4
23/10/2007,16:19:00,39685,39685,39680,39685,19
23/10/2007,16:20:00,39685,39685,39675,39680,9
23/10/2007,16:21:00,39675,39675,39655,39670,32
23/10/2007,16:22:00,39665,39685,39665,39685,31
23/10/2007,16:23:00,39685,39685,39670,39680,24
23/10/2007,16:24:00,39675,39690,39675,39680,11
23/10/2007,16:25:00,39685,39685,39680,39680,11
23/10/2007,16:26:00,39680,39690,39675,39690,19
23/10/2007,16:27:00,39690,39720,39685,39710,58
23/10/2007,16:28:00,39710,39725,39710,39725,11
23/10/2007,16:29:00,39725,39745,39725,39735,70
23/10/2007,16:30:00,39735,39740,39720,39730,222
23/10/2007,16:31:00,39730,39740,39725,39725,35
23/10/2007,16:32:00,39730,39745,39725,39735,23
23/10/2007,16:33:00,39745,39765,39745,39760,31
23/10/2007,16:34:00,39760,39790,39750,39780,63
23/10/2007,16:35:00,39780,39780,39760,39760,38
23/10/2007,16:36:00,39760,39765,39755,39760,19
23/10/2007,16:37:00,39765,39765,39750,39750,32
23/10/2007,16:38:00,39750,39750,39740,39750,17
23/10/2007,16:39:00,39750,39770,39750,39770,10
23/10/2007,16:40:00,39770,39775,39765,39775,19
23/10/2007,16:41:00,39770,39770,39765,39770,9
23/10/2007,16:42:00,39770,39770,39750,39750,20
23/10/2007,16:43:00,39740,39745,39735,39735,21
23/10/2007,16:44:00,39735,39735,39720,39730,43
23/10/2007,16:45:00,39725,39725,39715,39720,18
23/10/2007,16:46:00,39720,39740,39715,39735,19
23/10/2007,16:47:00,39735,39740,39735,39740,13
23/10/2007,16:48:00,39745,39760,39740,39755,26
23/10/2007,16:49:00,39750,39760,39745,39760,11
23/10/2007,16:50:00,39750,39750,39735,39735,13
23/10/2007,16:51:00,39740,39745,39740,39740,14
23/10/2007,16:52:00,39735,39740,39735,39740,9
23/10/2007,16:53:00,39740,39740,39710,39710,47
23/10/2007,16:54:00,39715,39725,39700,39700,23
23/10/2007,16:55:00,39705,39715,39700,39705,30
23/10/2007,16:56:00,39710,39710,39670,39680,39
23/10/2007,16:57:00,39680,39680,39645,39660,58
23/10/2007,16:58:00,39660,39670,39660,39670,38
23/10/2007,16:59:00,39665,39665,39650,39650,37
23/10/2007,17:00:00,39650,39650,39645,39645,60
23/10/2007,17:01:00,39645,39650,39640,39640,26
23/10/2007,17:02:00,39640,39655,39635,39655,36
23/10/2007,17:03:00,39655,39665,39650,39655,44
23/10/2007,17:04:00,39660,39675,39660,39665,25
23/10/2007,17:05:00,39665,39665,39650,39650,26
23/10/2007,17:06:00,39650,39650,39615,39620,54
23/10/2007,17:07:00,39615,39630,39610,39620,58
23/10/2007,17:08:00,39625,39630,39620,39630,38
23/10/2007,17:09:00,39630,39640,39630,39635,18
23/10/2007,17:10:00,39630,39650,39630,39645,20
23/10/2007,17:11:00,39645,39645,39605,39605,58
23/10/2007,17:12:00,39615,39615,39590,39605,62
23/10/2007,17:13:00,39600,39610,39600,39600,21
23/10/2007,17:14:00,39605,39605,39595,39595,22
23/10/2007,17:15:00,39600,39620,39595,39615,34
23/10/2007,17:16:00,39615,39635,39615,39635,38
23/10/2007,17:17:00,39635,39645,39635,39640,15
23/10/2007,17:18:00,39635,39635,39620,39625,78
23/10/2007,17:19:00,39625,39625,39605,39615,21
23/10/2007,17:20:00,39615,39620,39615,39620,20
23/10/2007,17:21:00,39620,39625,39600,39600,33
23/10/2007,17:22:00,39605,39610,39595,39600,39
23/10/2007,17:23:00,39600,39610,39595,39595,31
23/10/2007,17:24:00,39595,39605,39580,39605,55
23/10/2007,17:25:00,39600,39620,39600,39620,43
23/10/2007,17:26:00,39620,39625,39610,39615,33
23/10/2007,17:27:00,39615,39615,39590,39605,73
23/10/2007,17:28:00,39605,39605,39580,39600,60
23/10/2007,17:29:00,39595,39605,39590,39600,47
23/10/2007,17:30:00,39600,39610,39595,39600,37
23/10/2007,17:31:00,39595,39605,39595,39605,20
23/10/2007,17:32:00,39605,39610,39595,39605,16
23/10/2007,17:33:00,39605,39605,39595,39595,29
23/10/2007,17:34:00,39595,39605,39590,39595,13
23/10/2007,17:35:00,39605,39605,39580,39580,31
23/10/2007,17:36:00,39585,39590,39565,39580,42
23/10/2007,17:37:00,39575,39595,39570,39595,49
23/10/2007,17:38:00,39595,39595,39590,39590,8
23/10/2007,17:39:00,39585,39605,39585,39600,55
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/10/2007,17:27:00,39615,39615,39590,39605,73
23/10/2007,17:28:00,39605,39605,39580,39600,60
23/10/2007,17:29:00,39595,39605,39590,39600,47
23/10/2007,17:30:00,39600,39610,39595,39600,37
23/10/2007,17:31:00,39595,39605,39595,39605,20
23/10/2007,17:32:00,39605,39610,39595,39605,16
23/10/2007,17:33:00,39605,39605,39595,39595,29
23/10/2007,17:34:00,39595,39605,39590,39595,13
23/10/2007,17:35:00,39605,39605,39580,39580,31
23/10/2007,17:36:00,39585,39590,39565,39580,42
23/10/2007,17:37:00,39575,39595,39570,39595,49
23/10/2007,17:38:00,39595,39595,39590,39590,8
23/10/2007,17:39:00,39585,39605,39585,39600,55
24/10/2007,09:00:00,39690,39750,39655,39665,143
24/10/2007,09:01:00,39660,39665,39600,39645,140
24/10/2007,09:02:00,39640,39665,39640,39660,135
24/10/2007,09:03:00,39660,39660,39610,39615,95
24/10/2007,09:04:00,39615,39635,39610,39630,42
24/10/2007,09:05:00,39635,39685,39630,39660,123
24/10/2007,09:06:00,39660,39665,39635,39640,49
24/10/2007,09:07:00,39635,39640,39625,39625,27
24/10/2007,09:08:00,39625,39625,39585,39585,60
24/10/2007,09:09:00,39595,39610,39590,39605,38
24/10/2007,09:10:00,39605,39605,39590,39590,37
24/10/2007,09:11:00,39595,39600,39585,39595,24
24/10/2007,09:12:00,39595,39615,39595,39615,53
24/10/2007,09:13:00,39615,39630,39615,39625,37
24/10/2007,09:14:00,39620,39630,39615,39630,17
24/10/2007,09:15:00,39630,39670,39630,39660,60
24/10/2007,09:16:00,39665,39670,39655,39660,32
24/10/2007,09:17:00,39660,39660,39620,39625,55
24/10/2007,09:18:00,39620,39620,39610,39620,24
24/10/2007,09:19:00,39625,39630,39600,39600,58
24/10/2007,09:20:00,39595,39600,39580,39580,58
24/10/2007,09:21:00,39580,39585,39560,39565,42
24/10/2007,09:22:00,39565,39570,39535,39540,64
24/10/2007,09:23:00,39545,39550,39510,39530,59
24/10/2007,09:24:00,39530,39555,39525,39555,47
24/10/2007,09:25:00,39555,39555,39550,39555,8
24/10/2007,09:26:00,39560,39560,39545,39560,35
24/10/2007,09:27:00,39560,39560,39550,39550,21
24/10/2007,09:28:00,39545,39550,39545,39550,11
24/10/2007,09:29:00,39545,39555,39545,39550,14
24/10/2007,09:30:00,39550,39565,39550,39555,41
24/10/2007,09:31:00,39550,39560,39550,39560,9
24/10/2007,09:32:00,39560,39565,39560,39565,8
24/10/2007,09:33:00,39570,39575,39565,39575,20
24/10/2007,09:34:00,39570,39580,39555,39575,53
24/10/2007,09:35:00,39575,39590,39575,39580,29
24/10/2007,09:36:00,39585,39600,39585,39600,35
24/10/2007,09:37:00,39605,39605,39605,39605,6
24/10/2007,09:38:00,39605,39615,39600,39600,35
24/10/2007,09:39:00,39605,39605,39600,39605,22
24/10/2007,09:40:00,39605,39605,39590,39590,19
24/10/2007,09:41:00,39590,39595,39585,39590,36
24/10/2007,09:42:00,39585,39595,39575,39585,62
24/10/2007,09:43:00,39590,39610,39590,39605,27
24/10/2007,09:44:00,39610,39610,39600,39600,15
24/10/2007,09:45:00,39595,39600,39590,39600,32
24/10/2007,09:46:00,39600,39615,39595,39615,32
24/10/2007,09:47:00,39615,39635,39615,39620,62
24/10/2007,09:48:00,39625,39630,39620,39630,42
24/10/2007,09:49:00,39630,39660,39630,39645,56
24/10/2007,09:50:00,39645,39655,39645,39655,10
24/10/2007,09:51:00,39650,39660,39645,39655,21
24/10/2007,09:52:00,39655,39670,39650,39650,65
24/10/2007,09:53:00,39650,39650,39625,39630,58
24/10/2007,09:54:00,39635,39635,39630,39630,15
24/10/2007,09:55:00,39635,39635,39615,39620,45
24/10/2007,09:56:00,39615,39625,39615,39620,19
24/10/2007,09:57:00,39620,39620,39605,39605,18
24/10/2007,09:58:00,39605,39620,39605,39620,45
24/10/2007,09:59:00,39620,39620,39610,39610,8
24/10/2007,10:00:00,39610,39610,39595,39595,17
24/10/2007,10:01:00,39600,39610,39595,39605,15
24/10/2007,10:02:00,39610,39620,39610,39610,17
24/10/2007,10:03:00,39610,39625,39610,39625,13
24/10/2007,10:04:00,39630,39640,39625,39635,18
24/10/2007,10:05:00,39640,39650,39640,39650,34
24/10/2007,10:06:00,39645,39645,39640,39640,10
24/10/2007,10:07:00,39640,39660,39640,39660,10
24/10/2007,10:08:00,39655,39670,39655,39665,19
24/10/2007,10:09:00,39660,39670,39660,39665,17
24/10/2007,10:10:00,39665,39665,39655,39655,16
24/10/2007,10:11:00,39655,39655,39645,39650,23
24/10/2007,10:12:00,39650,39655,39640,39640,14
24/10/2007,10:13:00,39645,39665,39645,39665,19
24/10/2007,10:14:00,39665,39670,39655,39670,31
24/10/2007,10:15:00,39675,39690,39675,39685,33
24/10/2007,10:16:00,39690,39705,39655,39660,89
24/10/2007,10:17:00,39665,39665,39645,39660,51
24/10/2007,10:18:00,39660,39665,39650,39655,15
24/10/2007,10:19:00,39655,39655,39605,39610,70
24/10/2007,10:20:00,39615,39635,39615,39630,23
24/10/2007,10:21:00,39635,39635,39630,39635,7
24/10/2007,10:22:00,39635,39635,39635,39635,3
24/10/2007,10:23:00,39635,39635,39625,39625,8
24/10/2007,10:24:00,39630,39640,39625,39640,8
24/10/2007,10:25:00,39640,39640,39635,39635,3
24/10/2007,10:26:00,39635,39635,39610,39615,42
24/10/2007,10:27:00,39620,39630,39620,39630,6
24/10/2007,10:28:00,39630,39630,39625,39630,9
24/10/2007,10:29:00,39630,39630,39630,39630,3
24/10/2007,10:30:00,39620,39625,39620,39625,14
24/10/2007,10:31:00,39630,39645,39625,39645,14
24/10/2007,10:32:00,39640,39665,39635,39665,31
24/10/2007,10:33:00,39665,39670,39655,39660,35
24/10/2007,10:34:00,39660,39660,39640,39650,28
24/10/2007,10:35:00,39655,39660,39645,39645,14
24/10/2007,10:36:00,39650,39660,39650,39655,7
24/10/2007,10:37:00,39655,39670,39655,39670,14
24/10/2007,10:38:00,39675,39685,39655,39655,52
24/10/2007,10:39:00,39650,39660,39645,39650,24
24/10/2007,10:40:00,39645,39650,39640,39640,13
24/10/2007,10:41:00,39640,39650,39635,39650,26
24/10/2007,10:42:00,39650,39660,39650,39655,5
24/10/2007,10:43:00,39650,39655,39650,39655,11
24/10/2007,10:44:00,39660,39665,39650,39650,14
24/10/2007,10:45:00,39650,39650,39630,39635,28
24/10/2007,10:46:00,39640,39640,39635,39635,10
24/10/2007,10:47:00,39635,39640,39635,39635,10
24/10/2007,10:48:00,39640,39645,39640,39645,7
24/10/2007,10:49:00,39640,39640,39640,39640,4
24/10/2007,10:50:00,39640,39645,39640,39645,3
24/10/2007,10:51:00,39645,39650,39645,39650,6
24/10/2007,10:52:00,39650,39650,39645,39645,4
24/10/2007,10:53:00,39645,39650,39640,39650,4
24/10/2007,10:54:00,39655,39660,39655,39655,11
24/10/2007,10:55:00,39650,39650,39650,39650,6
24/10/2007,10:56:00,39650,39650,39650,39650,1
24/10/2007,10:57:00,39645,39645,39640,39645,10
24/10/2007,10:58:00,39645,39650,39640,39645,12
24/10/2007,10:59:00,39645,39660,39645,39660,18
24/10/2007,11:00:00,39655,39665,39655,39655,13
24/10/2007,11:01:00,39655,39655,39650,39650,18
24/10/2007,11:02:00,39645,39655,39645,39655,14
24/10/2007,11:03:00,39655,39670,39655,39670,9
24/10/2007,11:04:00,39670,39670,39670,39670,2
24/10/2007,11:05:00,39670,39680,39665,39665,12
24/10/2007,11:06:00,39665,39685,39665,39685,18
24/10/2007,11:07:00,39690,39700,39690,39695,43
24/10/2007,11:08:00,39695,39700,39690,39700,73
24/10/2007,11:09:00,39695,39705,39675,39675,50
24/10/2007,11:10:00,39680,39690,39680,39690,19
24/10/2007,11:11:00,39690,39695,39685,39695,20
24/10/2007,11:12:00,39695,39695,39685,39685,12
24/10/2007,11:13:00,39690,39695,39690,39695,5
24/10/2007,11:14:00,39700,39705,39700,39700,15
24/10/2007,11:15:00,39700,39700,39695,39700,16
24/10/2007,11:16:00,39700,39705,39690,39690,24
24/10/2007,11:17:00,39695,39695,39690,39690,13
24/10/2007,11:18:00,39695,39695,39685,39695,16
24/10/2007,11:19:00,39695,39705,39695,39705,10
24/10/2007,11:20:00,39705,39705,39695,39695,11
24/10/2007,11:21:00,39695,39700,39695,39700,17
24/10/2007,11:22:00,39695,39700,39680,39680,28
24/10/2007,11:23:00,39685,39685,39670,39670,9
24/10/2007,11:24:00,39670,39675,39670,39675,7
24/10/2007,11:25:00,39675,39685,39675,39685,8
24/10/2007,11:26:00,39680,39685,39680,39685,3
24/10/2007,11:27:00,39685,39685,39685,39685,6
24/10/2007,11:28:00,39685,39685,39670,39675,17
24/10/2007,11:29:00,39670,39670,39660,39660,5
24/10/2007,11:30:00,39660,39660,39645,39650,40
24/10/2007,11:31:00,39650,39650,39635,39635,34
24/10/2007,11:32:00,39635,39635,39615,39615,38
24/10/2007,11:33:00,39620,39620,39605,39605,34
24/10/2007,11:34:00,39605,39605,39600,39605,14
24/10/2007,11:35:00,39605,39605,39585,39595,43
24/10/2007,11:36:00,39590,39590,39585,39585,10
24/10/2007,11:37:00,39590,39600,39590,39600,15
24/10/2007,11:38:00,39600,39610,39600,39610,16
24/10/2007,11:39:00,39610,39615,39605,39615,11
24/10/2007,11:40:00,39615,39635,39615,39630,36
24/10/2007,11:41:00,39625,39630,39610,39620,45
24/10/2007,11:42:00,39620,39620,39620,39620,1
24/10/2007,11:43:00,39630,39650,39630,39650,13
24/10/2007,11:44:00,39645,39655,39640,39655,20
24/10/2007,11:45:00,39655,39655,39640,39640,19
24/10/2007,11:46:00,39640,39650,39640,39645,8
24/10/2007,11:47:00,39650,39655,39650,39650,9
24/10/2007,11:48:00,39650,39655,39650,39655,6
24/10/2007,11:49:00,39660,39665,39660,39665,26
24/10/2007,11:50:00,39665,39665,39645,39645,24
24/10/2007,11:51:00,39650,39650,39645,39645,5
24/10/2007,11:52:00,39645,39645,39630,39630,15
24/10/2007,11:53:00,39630,39640,39630,39640,7
24/10/2007,11:54:00,39650,39650,39640,39640,2
24/10/2007,11:55:00,39645,39660,39645,39660,17
24/10/2007,11:56:00,39665,39665,39645,39645,14
24/10/2007,11:57:00,39645,39645,39645,39645,3
24/10/2007,11:58:00,39645,39645,39645,39645,3
24/10/2007,11:59:00,39650,39665,39650,39665,10
24/10/2007,12:00:00,39670,39720,39670,39705,105
24/10/2007,12:01:00,39710,39710,39695,39695,23
24/10/2007,12:02:00,39695,39700,39695,39700,4
24/10/2007,12:03:00,39705,39710,39705,39705,7
24/10/2007,12:04:00,39705,39705,39695,39700,23
24/10/2007,12:05:00,39705,39705,39695,39700,13
24/10/2007,12:06:00,39700,39700,39680,39680,34
24/10/2007,12:07:00,39680,39685,39675,39680,41
24/10/2007,12:08:00,39680,39680,39680,39680,4
24/10/2007,12:09:00,39680,39690,39680,39690,8
24/10/2007,12:10:00,39685,39685,39685,39685,4
24/10/2007,12:11:00,39680,39685,39680,39685,10
24/10/2007,12:12:00,39680,39680,39670,39675,31
24/10/2007,12:13:00,39675,39675,39670,39670,18
24/10/2007,12:14:00,39670,39670,39660,39670,24
24/10/2007,12:15:00,39665,39665,39665,39665,12
24/10/2007,12:16:00,39660,39665,39655,39655,7
24/10/2007,12:17:00,39655,39655,39655,39655,5
24/10/2007,12:18:00,39655,39655,39655,39655,6
24/10/2007,12:19:00,39655,39660,39650,39655,5
24/10/2007,12:20:00,39655,39655,39655,39655,5
24/10/2007,12:21:00,39660,39670,39660,39670,17
24/10/2007,12:22:00,39670,39670,39665,39665,6
24/10/2007,12:23:00,39665,39665,39665,39665,1
24/10/2007,12:24:00,39670,39670,39665,39665,4
24/10/2007,12:25:00,39670,39670,39670,39670,1
24/10/2007,12:26:00,39665,39665,39665,39665,2
24/10/2007,12:27:00,39670,39670,39660,39670,4
24/10/2007,12:28:00,39660,39665,39660,39665,3
24/10/2007,12:29:00,39665,39665,39660,39660,5
24/10/2007,12:31:00,39655,39655,39635,39640,23
24/10/2007,12:32:00,39635,39640,39635,39635,7
24/10/2007,12:33:00,39640,39645,39635,39640,11
24/10/2007,12:34:00,39640,39650,39640,39650,5
24/10/2007,12:35:00,39650,39650,39650,39650,5
24/10/2007,12:36:00,39650,39650,39650,39650,2
24/10/2007,12:37:00,39650,39650,39650,39650,1
24/10/2007,12:38:00,39645,39645,39645,39645,2
24/10/2007,12:40:00,39645,39645,39635,39635,3
24/10/2007,12:41:00,39630,39635,39630,39635,5
24/10/2007,12:42:00,39635,39635,39630,39630,114
24/10/2007,12:43:00,39630,39635,39630,39635,5
24/10/2007,12:44:00,39630,39630,39630,39630,5
24/10/2007,12:45:00,39625,39625,39620,39620,9
24/10/2007,12:46:00,39615,39615,39605,39610,35
24/10/2007,12:47:00,39605,39625,39605,39615,25
24/10/2007,12:48:00,39615,39615,39610,39610,29
24/10/2007,12:49:00,39610,39610,39595,39595,22
24/10/2007,12:50:00,39600,39610,39600,39610,6
24/10/2007,12:51:00,39610,39620,39610,39615,10
24/10/2007,12:52:00,39615,39615,39615,39615,1
24/10/2007,12:53:00,39620,39620,39615,39615,5
24/10/2007,12:54:00,39615,39615,39615,39615,2
24/10/2007,12:55:00,39615,39615,39615,39615,9
24/10/2007,12:56:00,39615,39615,39610,39615,6
24/10/2007,12:58:00,39615,39615,39615,39615,1
24/10/2007,12:59:00,39615,39630,39615,39625,20
24/10/2007,13:00:00,39620,39620,39595,39605,18
24/10/2007,13:01:00,39600,39605,39600,39605,26
24/10/2007,13:02:00,39600,39600,39595,39600,7
24/10/2007,13:03:00,39600,39600,39595,39600,13
24/10/2007,13:04:00,39605,39605,39595,39595,29
24/10/2007,13:05:00,39595,39595,39580,39580,28
24/10/2007,13:06:00,39575,39575,39555,39560,39
24/10/2007,13:07:00,39560,39560,39540,39545,51
24/10/2007,13:08:00,39540,39540,39530,39535,35
24/10/2007,13:09:00,39530,39530,39520,39530,66
24/10/2007,13:10:00,39525,39535,39515,39515,39
24/10/2007,13:11:00,39520,39525,39515,39520,8
24/10/2007,13:12:00,39515,39540,39515,39525,24
24/10/2007,13:13:00,39535,39535,39525,39525,6
24/10/2007,13:14:00,39520,39530,39520,39530,15
24/10/2007,13:15:00,39530,39530,39500,39500,36
24/10/2007,13:16:00,39500,39515,39490,39490,67
24/10/2007,13:17:00,39490,39500,39490,39500,22
24/10/2007,13:18:00,39505,39505,39495,39495,26
24/10/2007,13:19:00,39490,39490,39480,39485,16
24/10/2007,13:20:00,39485,39495,39485,39490,18
24/10/2007,13:21:00,39490,39495,39490,39495,16
24/10/2007,13:22:00,39490,39495,39490,39490,8
24/10/2007,13:23:00,39495,39505,39495,39505,20
24/10/2007,13:24:00,39505,39505,39490,39490,25
24/10/2007,13:25:00,39490,39490,39480,39480,43
24/10/2007,13:26:00,39485,39495,39480,39495,14
24/10/2007,13:27:00,39495,39515,39495,39510,58
24/10/2007,13:28:00,39510,39510,39505,39505,10
24/10/2007,13:29:00,39500,39500,39480,39485,47
24/10/2007,13:30:00,39490,39535,39450,39530,222
24/10/2007,13:31:00,39540,39550,39505,39520,60
24/10/2007,13:32:00,39520,39520,39450,39465,92
24/10/2007,13:33:00,39460,39485,39455,39475,55
24/10/2007,13:34:00,39480,39480,39465,39480,22
24/10/2007,13:35:00,39475,39480,39460,39460,24
24/10/2007,13:36:00,39460,39475,39435,39465,123
24/10/2007,13:37:00,39470,39485,39455,39465,55
24/10/2007,13:38:00,39460,39470,39460,39470,43
24/10/2007,13:39:00,39470,39470,39460,39470,25
24/10/2007,13:40:00,39470,39490,39470,39490,27
24/10/2007,13:41:00,39495,39505,39480,39500,89
24/10/2007,13:42:00,39500,39520,39500,39520,43
24/10/2007,13:43:00,39515,39525,39515,39520,8
24/10/2007,13:44:00,39520,39570,39520,39565,76
24/10/2007,13:45:00,39560,39575,39535,39545,88
24/10/2007,13:46:00,39545,39550,39540,39545,51
24/10/2007,13:47:00,39545,39550,39520,39525,39
24/10/2007,13:48:00,39530,39540,39525,39535,9
24/10/2007,13:49:00,39535,39540,39535,39535,15
24/10/2007,13:50:00,39540,39540,39540,39540,1
24/10/2007,13:51:00,39540,39540,39535,39535,2
24/10/2007,13:52:00,39530,39535,39530,39530,5
24/10/2007,13:53:00,39535,39535,39535,39535,2
24/10/2007,13:54:00,39540,39545,39535,39540,6
24/10/2007,13:55:00,39555,39565,39555,39555,12
24/10/2007,13:56:00,39550,39550,39545,39550,12
24/10/2007,13:57:00,39545,39550,39545,39550,3
24/10/2007,13:58:00,39555,39565,39555,39560,16
24/10/2007,13:59:00,39560,39565,39555,39565,11
24/10/2007,14:00:00,39565,39570,39540,39540,29
24/10/2007,14:01:00,39545,39545,39540,39545,13
24/10/2007,14:02:00,39545,39545,39540,39545,5
24/10/2007,14:03:00,39550,39550,39530,39530,17
24/10/2007,14:04:00,39525,39535,39520,39520,22
24/10/2007,14:05:00,39520,39525,39510,39525,10
24/10/2007,14:06:00,39520,39520,39505,39505,13
24/10/2007,14:07:00,39510,39510,39510,39510,8
24/10/2007,14:08:00,39510,39515,39510,39510,8
24/10/2007,14:09:00,39510,39510,39505,39505,6
24/10/2007,14:10:00,39515,39515,39510,39510,2
24/10/2007,14:11:00,39515,39515,39510,39510,3
24/10/2007,14:12:00,39515,39520,39515,39515,5
24/10/2007,14:13:00,39520,39520,39515,39515,4
24/10/2007,14:14:00,39515,39520,39515,39520,7
24/10/2007,14:15:00,39515,39515,39505,39515,18
24/10/2007,14:16:00,39515,39545,39515,39545,25
24/10/2007,14:17:00,39550,39560,39545,39545,19
24/10/2007,14:18:00,39540,39550,39540,39545,3
24/10/2007,14:19:00,39550,39550,39545,39545,19
24/10/2007,14:20:00,39545,39560,39545,39555,24
24/10/2007,14:21:00,39560,39565,39555,39565,22
24/10/2007,14:22:00,39560,39565,39555,39560,19
24/10/2007,14:23:00,39560,39570,39560,39570,10
24/10/2007,14:24:00,39570,39590,39570,39585,77
24/10/2007,14:25:00,39590,39600,39590,39590,20
24/10/2007,14:26:00,39590,39615,39590,39615,31
24/10/2007,14:27:00,39610,39615,39585,39595,44
24/10/2007,14:28:00,39600,39600,39580,39580,15
24/10/2007,14:29:00,39590,39595,39585,39595,9
24/10/2007,14:30:00,39600,39610,39600,39600,13
24/10/2007,14:31:00,39595,39595,39580,39590,18
24/10/2007,14:32:00,39600,39610,39595,39605,45
24/10/2007,14:33:00,39610,39610,39610,39610,1
24/10/2007,14:34:00,39610,39630,39590,39590,70
24/10/2007,14:35:00,39590,39605,39575,39600,47
24/10/2007,14:36:00,39605,39615,39605,39615,15
24/10/2007,14:37:00,39610,39610,39595,39605,29
24/10/2007,14:38:00,39605,39605,39590,39595,11
24/10/2007,14:39:00,39595,39600,39595,39600,15
24/10/2007,14:40:00,39600,39610,39600,39600,19
24/10/2007,14:41:00,39600,39600,39600,39600,5
24/10/2007,14:42:00,39600,39600,39600,39600,3
24/10/2007,14:43:00,39600,39605,39600,39605,6
24/10/2007,14:44:00,39610,39615,39610,39610,12
24/10/2007,14:45:00,39610,39610,39610,39610,2
24/10/2007,14:46:00,39615,39615,39615,39615,5
24/10/2007,14:47:00,39615,39630,39615,39630,10
24/10/2007,14:48:00,39625,39625,39620,39620,8
24/10/2007,14:49:00,39625,39645,39625,39635,25
24/10/2007,14:50:00,39635,39640,39630,39635,21
24/10/2007,14:51:00,39630,39630,39625,39625,6
24/10/2007,14:52:00,39630,39635,39625,39630,21
24/10/2007,14:53:00,39630,39635,39630,39635,6
24/10/2007,14:54:00,39630,39640,39630,39640,7
24/10/2007,14:55:00,39635,39645,39635,39640,14
24/10/2007,14:56:00,39640,39660,39640,39655,45
24/10/2007,14:57:00,39660,39660,39650,39655,13
24/10/2007,14:58:00,39650,39655,39640,39640,26
24/10/2007,14:59:00,39645,39645,39645,39645,7
24/10/2007,15:00:00,39645,39655,39640,39640,40
24/10/2007,15:01:00,39650,39655,39650,39650,6
24/10/2007,15:02:00,39655,39660,39650,39660,50
24/10/2007,15:03:00,39660,39660,39655,39655,19
24/10/2007,15:04:00,39660,39680,39660,39680,46
24/10/2007,15:05:00,39675,39700,39675,39690,81
24/10/2007,15:06:00,39690,39715,39690,39705,83
24/10/2007,15:07:00,39700,39725,39700,39715,58
24/10/2007,15:08:00,39720,39725,39715,39720,31
24/10/2007,15:09:00,39725,39730,39710,39710,47
24/10/2007,15:10:00,39710,39720,39675,39690,77
24/10/2007,15:11:00,39685,39695,39680,39690,24
24/10/2007,15:12:00,39690,39700,39690,39700,20
24/10/2007,15:13:00,39700,39705,39680,39685,59
24/10/2007,15:14:00,39685,39685,39675,39685,20
24/10/2007,15:15:00,39685,39685,39680,39680,13
24/10/2007,15:16:00,39685,39685,39675,39685,10
24/10/2007,15:17:00,39685,39695,39685,39690,10
24/10/2007,15:18:00,39690,39695,39685,39695,11
24/10/2007,15:19:00,39685,39695,39685,39695,16
24/10/2007,15:20:00,39695,39700,39690,39690,7
24/10/2007,15:21:00,39690,39690,39665,39665,19
24/10/2007,15:22:00,39660,39680,39660,39680,28
24/10/2007,15:23:00,39675,39675,39665,39670,31
24/10/2007,15:24:00,39670,39680,39665,39680,12
24/10/2007,15:25:00,39675,39680,39670,39675,9
24/10/2007,15:26:00,39675,39680,39670,39670,8
24/10/2007,15:27:00,39675,39675,39665,39675,13
24/10/2007,15:28:00,39670,39680,39665,39680,13
24/10/2007,15:29:00,39680,39685,39675,39685,18
24/10/2007,15:30:00,39680,39685,39680,39680,19
24/10/2007,15:31:00,39680,39685,39665,39665,15
24/10/2007,15:32:00,39665,39665,39645,39650,61
24/10/2007,15:33:00,39650,39655,39645,39650,22
24/10/2007,15:34:00,39650,39655,39650,39655,16
24/10/2007,15:35:00,39655,39695,39655,39690,54
24/10/2007,15:36:00,39685,39695,39680,39685,19
24/10/2007,15:37:00,39690,39700,39680,39700,19
24/10/2007,15:38:00,39695,39695,39675,39675,18
24/10/2007,15:39:00,39675,39710,39675,39710,31
24/10/2007,15:40:00,39715,39740,39710,39735,77
24/10/2007,15:41:00,39735,39750,39735,39740,109
24/10/2007,15:42:00,39740,39750,39735,39740,67
24/10/2007,15:43:00,39740,39760,39740,39755,24
24/10/2007,15:44:00,39760,39765,39745,39745,30
24/10/2007,15:45:00,39745,39755,39745,39750,31
24/10/2007,15:46:00,39755,39765,39750,39760,40
24/10/2007,15:47:00,39760,39820,39760,39820,192
24/10/2007,15:48:00,39815,39825,39800,39815,83
24/10/2007,15:49:00,39805,39805,39765,39765,73
24/10/2007,15:50:00,39770,39775,39765,39770,24
24/10/2007,15:51:00,39770,39780,39765,39780,30
24/10/2007,15:52:00,39780,39800,39780,39800,23
24/10/2007,15:53:00,39800,39815,39800,39815,25
24/10/2007,15:54:00,39815,39820,39800,39820,32
24/10/2007,15:55:00,39815,39815,39780,39780,66
24/10/2007,15:56:00,39780,39785,39770,39780,28
24/10/2007,15:57:00,39780,39785,39775,39780,15
24/10/2007,15:58:00,39795,39800,39790,39790,19
24/10/2007,15:59:00,39800,39805,39785,39795,14
24/10/2007,16:00:00,39785,39785,39750,39765,78
24/10/2007,16:01:00,39765,39765,39725,39730,79
24/10/2007,16:02:00,39735,39745,39705,39705,53
24/10/2007,16:03:00,39705,39725,39705,39720,48
24/10/2007,16:04:00,39725,39745,39725,39730,43
24/10/2007,16:05:00,39735,39745,39730,39745,29
24/10/2007,16:06:00,39745,39755,39740,39745,25
24/10/2007,16:07:00,39740,39740,39720,39735,27
24/10/2007,16:08:00,39735,39745,39720,39720,24
24/10/2007,16:09:00,39715,39720,39680,39705,74
24/10/2007,16:10:00,39700,39705,39685,39705,27
24/10/2007,16:11:00,39690,39695,39675,39680,34
24/10/2007,16:12:00,39680,39690,39680,39685,29
24/10/2007,16:13:00,39680,39690,39675,39685,41
24/10/2007,16:14:00,39685,39690,39665,39685,57
24/10/2007,16:15:00,39685,39695,39685,39695,12
24/10/2007,16:16:00,39695,39695,39690,39695,10
24/10/2007,16:17:00,39695,39705,39690,39705,24
24/10/2007,16:18:00,39700,39700,39690,39695,11
24/10/2007,16:19:00,39695,39710,39695,39705,22
24/10/2007,16:20:00,39705,39715,39705,39710,39
24/10/2007,16:21:00,39720,39730,39715,39730,46
24/10/2007,16:22:00,39725,39735,39725,39730,9
24/10/2007,16:23:00,39740,39745,39735,39735,26
24/10/2007,16:24:00,39740,39760,39740,39755,29
24/10/2007,16:25:00,39755,39755,39740,39740,33
24/10/2007,16:26:00,39735,39745,39735,39740,15
24/10/2007,16:27:00,39740,39740,39720,39720,13
24/10/2007,16:28:00,39715,39735,39705,39730,26
24/10/2007,16:29:00,39735,39745,39730,39730,24
24/10/2007,16:30:00,39730,39740,39710,39710,27
24/10/2007,16:31:00,39710,39720,39710,39715,36
24/10/2007,16:32:00,39720,39740,39715,39740,29
24/10/2007,16:33:00,39740,39755,39740,39755,16
24/10/2007,16:34:00,39755,39760,39725,39730,23
24/10/2007,16:35:00,39730,39760,39725,39760,21
24/10/2007,16:36:00,39760,39770,39735,39735,55
24/10/2007,16:37:00,39740,39750,39740,39750,9
24/10/2007,16:38:00,39745,39745,39725,39725,19
24/10/2007,16:39:00,39720,39720,39705,39705,39
24/10/2007,16:40:00,39705,39705,39680,39685,50
24/10/2007,16:41:00,39685,39690,39675,39680,16
24/10/2007,16:42:00,39675,39680,39670,39670,32
24/10/2007,16:43:00,39670,39680,39665,39675,39
24/10/2007,16:44:00,39675,39680,39670,39675,24
24/10/2007,16:45:00,39670,39680,39665,39680,35
24/10/2007,16:46:00,39680,39685,39680,39685,13
24/10/2007,16:47:00,39690,39690,39670,39670,52
24/10/2007,16:48:00,39665,39665,39620,39620,72
24/10/2007,16:49:00,39625,39630,39585,39605,101
24/10/2007,16:50:00,39600,39630,39585,39630,105
24/10/2007,16:51:00,39625,39635,39610,39635,43
24/10/2007,16:52:00,39630,39640,39630,39630,12
24/10/2007,16:53:00,39625,39630,39610,39630,34
24/10/2007,16:54:00,39625,39630,39600,39600,43
24/10/2007,16:55:00,39595,39605,39590,39605,53
24/10/2007,16:56:00,39605,39610,39600,39605,31
24/10/2007,16:57:00,39605,39620,39605,39620,37
24/10/2007,16:58:00,39620,39620,39605,39610,27
24/10/2007,16:59:00,39605,39615,39600,39610,25
24/10/2007,17:00:00,39610,39610,39585,39585,51
24/10/2007,17:01:00,39585,39610,39575,39605,119
24/10/2007,17:02:00,39610,39610,39575,39575,60
24/10/2007,17:03:00,39575,39580,39555,39580,161
24/10/2007,17:04:00,39580,39595,39570,39575,38
24/10/2007,17:05:00,39580,39590,39565,39575,27
24/10/2007,17:06:00,39575,39585,39575,39585,29
24/10/2007,17:07:00,39590,39590,39565,39565,18
24/10/2007,17:08:00,39560,39560,39530,39530,105
24/10/2007,17:09:00,39535,39535,39485,39485,127
24/10/2007,17:10:00,39480,39490,39450,39450,163
24/10/2007,17:11:00,39450,39450,39420,39435,154
24/10/2007,17:12:00,39425,39430,39385,39385,205
24/10/2007,17:13:00,39385,39385,39355,39365,84
24/10/2007,17:14:00,39360,39395,39355,39390,81
24/10/2007,17:15:00,39390,39415,39390,39415,77
24/10/2007,17:16:00,39415,39430,39400,39400,102
24/10/2007,17:17:00,39410,39410,39375,39380,38
24/10/2007,17:18:00,39375,39380,39340,39355,83
24/10/2007,17:19:00,39350,39350,39330,39330,106
24/10/2007,17:20:00,39330,39365,39325,39355,91
24/10/2007,17:21:00,39355,39380,39355,39370,47
24/10/2007,17:22:00,39375,39380,39355,39355,45
24/10/2007,17:23:00,39360,39370,39350,39370,34
24/10/2007,17:24:00,39365,39390,39360,39390,70
24/10/2007,17:25:00,39400,39425,39390,39405,120
24/10/2007,17:26:00,39400,39440,39400,39440,84
24/10/2007,17:27:00,39440,39440,39400,39400,98
24/10/2007,17:28:00,39400,39420,39400,39420,61
24/10/2007,17:29:00,39420,39445,39410,39440,84
24/10/2007,17:30:00,39440,39445,39415,39430,100
24/10/2007,17:31:00,39425,39455,39425,39445,74
24/10/2007,17:32:00,39445,39445,39425,39425,16
24/10/2007,17:33:00,39425,39495,39425,39470,56
24/10/2007,17:34:00,39470,39470,39445,39450,28
24/10/2007,17:35:00,39450,39460,39450,39455,16
24/10/2007,17:36:00,39460,39470,39460,39465,26
24/10/2007,17:37:00,39470,39485,39470,39480,32
24/10/2007,17:38:00,39480,39485,39475,39475,27
24/10/2007,17:39:00,39480,39480,39465,39465,34
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/10/2007,17:29:00,39420,39445,39410,39440,84
24/10/2007,17:30:00,39440,39445,39415,39430,100
24/10/2007,17:31:00,39425,39455,39425,39445,74
24/10/2007,17:32:00,39445,39445,39425,39425,16
24/10/2007,17:33:00,39425,39495,39425,39470,56
24/10/2007,17:34:00,39470,39470,39445,39450,28
24/10/2007,17:35:00,39450,39460,39450,39455,16
24/10/2007,17:36:00,39460,39470,39460,39465,26
24/10/2007,17:37:00,39470,39485,39470,39480,32
24/10/2007,17:38:00,39480,39485,39475,39475,27
24/10/2007,17:39:00,39480,39480,39465,39465,34
25/10/2007,09:00:00,39685,39740,39600,39605,176
25/10/2007,09:01:00,39605,39615,39585,39585,142
25/10/2007,09:02:00,39585,39600,39580,39585,88
25/10/2007,09:03:00,39585,39615,39585,39605,117
25/10/2007,09:04:00,39605,39605,39585,39585,60
25/10/2007,09:05:00,39585,39605,39580,39595,98
25/10/2007,09:06:00,39600,39610,39595,39605,93
25/10/2007,09:07:00,39605,39620,39595,39610,109
25/10/2007,09:08:00,39620,39650,39610,39635,85
25/10/2007,09:09:00,39640,39640,39625,39635,52
25/10/2007,09:10:00,39625,39640,39620,39640,26
25/10/2007,09:11:00,39640,39650,39635,39645,34
25/10/2007,09:12:00,39645,39655,39645,39645,42
25/10/2007,09:13:00,39640,39640,39630,39630,18
25/10/2007,09:14:00,39635,39650,39635,39650,20
25/10/2007,09:15:00,39650,39670,39650,39670,39
25/10/2007,09:16:00,39665,39680,39665,39675,43
25/10/2007,09:17:00,39680,39695,39680,39680,103
25/10/2007,09:18:00,39685,39690,39685,39690,35
25/10/2007,09:19:00,39685,39690,39685,39690,18
25/10/2007,09:20:00,39695,39710,39695,39705,97
25/10/2007,09:21:00,39695,39695,39685,39695,36
25/10/2007,09:22:00,39700,39700,39685,39685,12
25/10/2007,09:23:00,39685,39690,39680,39690,25
25/10/2007,09:24:00,39690,39695,39685,39690,27
25/10/2007,09:25:00,39690,39700,39690,39690,23
25/10/2007,09:26:00,39690,39700,39690,39700,35
25/10/2007,09:27:00,39700,39710,39700,39700,45
25/10/2007,09:28:00,39710,39710,39705,39710,24
25/10/2007,09:29:00,39710,39725,39710,39725,55
25/10/2007,09:30:00,39725,39730,39715,39720,69
25/10/2007,09:31:00,39720,39725,39705,39715,59
25/10/2007,09:32:00,39720,39725,39705,39725,73
25/10/2007,09:33:00,39720,39730,39720,39725,32
25/10/2007,09:34:00,39725,39735,39725,39730,29
25/10/2007,09:35:00,39730,39745,39730,39740,31
25/10/2007,09:36:00,39735,39745,39735,39740,19
25/10/2007,09:37:00,39745,39765,39745,39765,40
25/10/2007,09:38:00,39765,39765,39755,39760,28
25/10/2007,09:39:00,39760,39765,39760,39765,13
25/10/2007,09:40:00,39765,39775,39760,39765,77
25/10/2007,09:41:00,39760,39775,39760,39770,52
25/10/2007,09:42:00,39775,39790,39775,39780,48
25/10/2007,09:43:00,39785,39785,39760,39770,90
25/10/2007,09:44:00,39770,39770,39755,39760,38
25/10/2007,09:45:00,39760,39760,39745,39750,70
25/10/2007,09:46:00,39755,39760,39750,39750,21
25/10/2007,09:47:00,39755,39755,39750,39755,15
25/10/2007,09:48:00,39755,39760,39755,39755,18
25/10/2007,09:49:00,39755,39770,39755,39765,37
25/10/2007,09:50:00,39765,39780,39760,39780,40
25/10/2007,09:51:00,39775,39780,39765,39765,50
25/10/2007,09:52:00,39765,39765,39735,39735,75
25/10/2007,09:53:00,39735,39740,39730,39740,41
25/10/2007,09:54:00,39740,39745,39740,39745,23
25/10/2007,09:55:00,39750,39755,39750,39755,13
25/10/2007,09:56:00,39750,39755,39735,39735,30
25/10/2007,09:57:00,39730,39735,39720,39730,28
25/10/2007,09:58:00,39730,39735,39730,39735,21
25/10/2007,09:59:00,39735,39740,39725,39725,30
25/10/2007,10:00:00,39730,39740,39725,39740,44
25/10/2007,10:01:00,39745,39765,39745,39765,36
25/10/2007,10:02:00,39760,39775,39760,39765,27
25/10/2007,10:03:00,39765,39770,39750,39750,13
25/10/2007,10:04:00,39755,39775,39755,39760,26
25/10/2007,10:05:00,39760,39765,39755,39755,19
25/10/2007,10:06:00,39750,39755,39750,39755,10
25/10/2007,10:07:00,39750,39765,39750,39765,14
25/10/2007,10:08:00,39760,39765,39760,39765,7
25/10/2007,10:09:00,39760,39770,39760,39770,17
25/10/2007,10:10:00,39770,39780,39765,39765,25
25/10/2007,10:11:00,39760,39765,39735,39735,34
25/10/2007,10:12:00,39740,39750,39740,39750,21
25/10/2007,10:13:00,39750,39760,39750,39760,26
25/10/2007,10:14:00,39760,39775,39760,39775,35
25/10/2007,10:15:00,39780,39780,39720,39730,77
25/10/2007,10:16:00,39735,39740,39720,39730,31
25/10/2007,10:17:00,39730,39735,39720,39735,25
25/10/2007,10:18:00,39740,39750,39740,39750,13
25/10/2007,10:19:00,39745,39765,39740,39765,25
25/10/2007,10:20:00,39765,39770,39765,39765,11
25/10/2007,10:21:00,39760,39760,39725,39725,64
25/10/2007,10:22:00,39725,39735,39725,39735,45
25/10/2007,10:23:00,39740,39740,39735,39740,9
25/10/2007,10:24:00,39740,39745,39740,39745,14
25/10/2007,10:25:00,39745,39770,39740,39765,30
25/10/2007,10:26:00,39765,39770,39760,39760,10
25/10/2007,10:27:00,39755,39760,39755,39755,4
25/10/2007,10:28:00,39760,39760,39760,39760,2
25/10/2007,10:29:00,39755,39760,39755,39760,16
25/10/2007,10:30:00,39765,39770,39760,39770,32
25/10/2007,10:31:00,39775,39775,39770,39770,15
25/10/2007,10:32:00,39765,39775,39765,39770,8
25/10/2007,10:33:00,39770,39780,39770,39780,16
25/10/2007,10:34:00,39770,39780,39770,39780,28
25/10/2007,10:35:00,39775,39775,39760,39760,13
25/10/2007,10:36:00,39765,39770,39760,39770,14
25/10/2007,10:37:00,39775,39775,39765,39770,12
25/10/2007,10:38:00,39770,39770,39760,39760,2
25/10/2007,10:39:00,39755,39760,39750,39750,23
25/10/2007,10:40:00,39745,39745,39740,39745,18
25/10/2007,10:41:00,39745,39750,39745,39750,6
25/10/2007,10:42:00,39760,39760,39755,39755,9
25/10/2007,10:43:00,39760,39760,39760,39760,5
25/10/2007,10:44:00,39765,39765,39760,39760,7
25/10/2007,10:45:00,39755,39760,39745,39755,28
25/10/2007,10:46:00,39760,39775,39760,39775,23
25/10/2007,10:47:00,39775,39790,39770,39785,35
25/10/2007,10:48:00,39785,39820,39780,39820,97
25/10/2007,10:49:00,39825,39865,39825,39835,179
25/10/2007,10:50:00,39830,39830,39805,39810,37
25/10/2007,10:51:00,39810,39815,39805,39815,11
25/10/2007,10:52:00,39815,39820,39810,39815,13
25/10/2007,10:53:00,39815,39815,39800,39805,27
25/10/2007,10:54:00,39805,39805,39790,39800,18
25/10/2007,10:55:00,39800,39810,39800,39810,35
25/10/2007,10:56:00,39815,39820,39810,39820,7
25/10/2007,10:57:00,39820,39820,39810,39810,27
25/10/2007,10:58:00,39810,39815,39810,39815,13
25/10/2007,10:59:00,39820,39820,39815,39815,34
25/10/2007,11:00:00,39820,39820,39810,39810,38
25/10/2007,11:01:00,39815,39820,39815,39815,19
25/10/2007,11:02:00,39820,39835,39820,39830,44
25/10/2007,11:03:00,39830,39830,39810,39820,70
25/10/2007,11:04:00,39820,39835,39820,39835,52
25/10/2007,11:05:00,39835,39840,39830,39830,52
25/10/2007,11:06:00,39830,39845,39830,39845,25
25/10/2007,11:07:00,39840,39845,39835,39840,31
25/10/2007,11:08:00,39840,39845,39835,39840,17
25/10/2007,11:09:00,39840,39855,39840,39845,44
25/10/2007,11:10:00,39840,39845,39835,39835,36
25/10/2007,11:11:00,39835,39850,39835,39845,25
25/10/2007,11:12:00,39850,39855,39850,39850,13
25/10/2007,11:13:00,39855,39855,39845,39845,40
25/10/2007,11:14:00,39845,39845,39845,39845,4
25/10/2007,11:15:00,39840,39845,39840,39840,10
25/10/2007,11:16:00,39840,39845,39840,39845,8
25/10/2007,11:17:00,39845,39850,39845,39850,6
25/10/2007,11:18:00,39850,39850,39850,39850,6
25/10/2007,11:19:00,39850,39850,39850,39850,6
25/10/2007,11:20:00,39850,39855,39845,39850,16
25/10/2007,11:21:00,39855,39855,39850,39855,12
25/10/2007,11:22:00,39860,39860,39850,39850,19
25/10/2007,11:24:00,39850,39885,39850,39875,87
25/10/2007,11:25:00,39875,39875,39850,39850,26
25/10/2007,11:26:00,39855,39860,39845,39855,21
25/10/2007,11:27:00,39855,39870,39855,39870,18
25/10/2007,11:28:00,39870,39870,39865,39870,8
25/10/2007,11:29:00,39865,39870,39860,39860,21
25/10/2007,11:30:00,39850,39865,39850,39865,12
25/10/2007,11:31:00,39870,39875,39870,39875,17
25/10/2007,11:32:00,39875,39880,39855,39860,50
25/10/2007,11:33:00,39860,39860,39855,39855,6
25/10/2007,11:34:00,39865,39870,39865,39870,13
25/10/2007,11:35:00,39870,39880,39870,39875,24
25/10/2007,11:36:00,39880,39880,39875,39875,6
25/10/2007,11:37:00,39875,39890,39870,39890,46
25/10/2007,11:38:00,39890,39895,39875,39880,65
25/10/2007,11:39:00,39880,39885,39880,39885,10
25/10/2007,11:40:00,39890,39900,39890,39900,31
25/10/2007,11:41:00,39905,39910,39895,39900,32
25/10/2007,11:42:00,39895,39895,39885,39885,23
25/10/2007,11:43:00,39890,39890,39880,39880,17
25/10/2007,11:44:00,39880,39900,39880,39900,28
25/10/2007,11:45:00,39900,39915,39900,39915,25
25/10/2007,11:46:00,39910,39920,39910,39920,22
25/10/2007,11:47:00,39915,39915,39915,39915,2
25/10/2007,11:48:00,39920,39955,39920,39950,194
25/10/2007,11:49:00,39950,39950,39900,39910,101
25/10/2007,11:50:00,39910,39920,39910,39920,17
25/10/2007,11:51:00,39915,39925,39910,39925,17
25/10/2007,11:52:00,39920,39920,39910,39920,15
25/10/2007,11:53:00,39915,39930,39910,39930,35
25/10/2007,11:54:00,39930,39930,39915,39920,7
25/10/2007,11:55:00,39920,39925,39920,39925,7
25/10/2007,11:56:00,39930,39950,39930,39950,41
25/10/2007,11:57:00,39950,39950,39935,39940,26
25/10/2007,11:58:00,39940,39940,39935,39935,3
25/10/2007,11:59:00,39940,39955,39940,39950,21
25/10/2007,12:00:00,39950,39950,39935,39935,20
25/10/2007,12:01:00,39935,39940,39935,39940,9
25/10/2007,12:02:00,39940,39945,39940,39945,5
25/10/2007,12:03:00,39945,39945,39935,39935,14
25/10/2007,12:04:00,39940,39955,39940,39955,13
25/10/2007,12:05:00,39950,39960,39950,39960,28
25/10/2007,12:06:00,39960,39965,39955,39955,39
25/10/2007,12:07:00,39950,39955,39950,39955,17
25/10/2007,12:08:00,39955,39955,39950,39950,4
25/10/2007,12:09:00,39955,39960,39955,39955,6
25/10/2007,12:10:00,39960,39970,39960,39970,20
25/10/2007,12:11:00,39970,39975,39970,39970,7
25/10/2007,12:12:00,39970,39975,39970,39970,4
25/10/2007,12:13:00,39970,39980,39970,39980,23
25/10/2007,12:14:00,39980,39980,39960,39960,22
25/10/2007,12:15:00,39960,39975,39960,39965,18
25/10/2007,12:16:00,39980,39980,39960,39975,19
25/10/2007,12:17:00,39970,39975,39970,39975,2
25/10/2007,12:18:00,39975,39990,39975,39980,34
25/10/2007,12:19:00,39980,39980,39980,39980,18
25/10/2007,12:20:00,39985,39990,39975,39980,78
25/10/2007,12:21:00,39985,40000,39985,40000,56
25/10/2007,12:22:00,40000,40000,39990,40000,80
25/10/2007,12:23:00,40000,40005,39980,39990,74
25/10/2007,12:24:00,39995,39995,39985,39985,16
25/10/2007,12:25:00,39990,39990,39970,39980,78
25/10/2007,12:26:00,39980,39980,39955,39965,65
25/10/2007,12:27:00,39965,39975,39960,39970,25
25/10/2007,12:28:00,39975,39985,39970,39975,26
25/10/2007,12:29:00,39970,39980,39965,39970,12
25/10/2007,12:30:00,39980,39995,39980,39995,18
25/10/2007,12:31:00,39995,40005,39995,39995,43
25/10/2007,12:32:00,40000,40000,39990,39990,11
25/10/2007,12:33:00,39990,39990,39980,39980,5
25/10/2007,12:34:00,39980,39980,39970,39970,14
25/10/2007,12:35:00,39965,39975,39965,39975,14
25/10/2007,12:36:00,39975,39980,39970,39975,15
25/10/2007,12:37:00,39975,39980,39975,39980,7
25/10/2007,12:38:00,39975,39975,39970,39970,9
25/10/2007,12:39:00,39975,39975,39975,39975,4
25/10/2007,12:40:00,39980,39980,39975,39975,16
25/10/2007,12:41:00,39980,39980,39970,39975,25
25/10/2007,12:42:00,39975,39980,39970,39980,24
25/10/2007,12:43:00,39975,40065,39975,40010,188
25/10/2007,12:44:00,40020,40035,40010,40030,39
25/10/2007,12:45:00,40025,40035,40025,40035,22
25/10/2007,12:46:00,40030,40045,40030,40045,26
25/10/2007,12:47:00,40055,40070,40050,40065,46
25/10/2007,12:48:00,40065,40070,40055,40060,60
25/10/2007,12:49:00,40065,40065,40055,40060,61
25/10/2007,12:50:00,40060,40060,40050,40050,65
25/10/2007,12:51:00,40050,40070,40050,40060,29
25/10/2007,12:52:00,40060,40060,40045,40045,40
25/10/2007,12:53:00,40055,40065,40050,40065,9
25/10/2007,12:54:00,40065,40075,40065,40065,36
25/10/2007,12:55:00,40070,40075,40065,40070,31
25/10/2007,12:56:00,40070,40070,40060,40065,17
25/10/2007,12:57:00,40070,40070,40065,40070,7
25/10/2007,12:58:00,40075,40080,40065,40070,15
25/10/2007,12:59:00,40070,40070,40060,40065,13
25/10/2007,13:00:00,40070,40075,40060,40065,16
25/10/2007,13:01:00,40070,40090,40060,40080,71
25/10/2007,13:02:00,40075,40080,40075,40080,18
25/10/2007,13:03:00,40075,40120,40075,40115,75
25/10/2007,13:04:00,40110,40120,40110,40120,28
25/10/2007,13:05:00,40120,40125,40110,40110,23
25/10/2007,13:06:00,40110,40115,40110,40115,5
25/10/2007,13:07:00,40115,40130,40115,40130,42
25/10/2007,13:08:00,40130,40180,40120,40160,124
25/10/2007,13:09:00,40160,40165,40150,40155,71
25/10/2007,13:10:00,40165,40175,40155,40170,42
25/10/2007,13:11:00,40170,40170,40160,40160,37
25/10/2007,13:12:00,40160,40165,40155,40165,33
25/10/2007,13:13:00,40165,40180,40160,40170,33
25/10/2007,13:14:00,40170,40200,40170,40190,61
25/10/2007,13:15:00,40190,40195,40185,40185,21
25/10/2007,13:16:00,40185,40190,40185,40185,9
25/10/2007,13:17:00,40185,40190,40180,40180,30
25/10/2007,13:18:00,40185,40185,40170,40170,34
25/10/2007,13:19:00,40165,40175,40160,40170,21
25/10/2007,13:20:00,40160,40170,40155,40170,13
25/10/2007,13:21:00,40160,40160,40155,40155,14
25/10/2007,13:22:00,40155,40170,40150,40170,14
25/10/2007,13:23:00,40165,40175,40165,40165,24
25/10/2007,13:24:00,40160,40170,40160,40165,12
25/10/2007,13:25:00,40170,40180,40165,40170,25
25/10/2007,13:26:00,40170,40175,40165,40165,37
25/10/2007,13:27:00,40170,40170,40160,40170,12
25/10/2007,13:28:00,40170,40175,40165,40170,8
25/10/2007,13:29:00,40170,40170,40170,40170,2
25/10/2007,13:30:00,40165,40175,40155,40170,34
25/10/2007,13:31:00,40170,40170,40155,40160,15
25/10/2007,13:32:00,40160,40170,40150,40150,15
25/10/2007,13:33:00,40150,40155,40150,40155,16
25/10/2007,13:34:00,40160,40160,40155,40155,13
25/10/2007,13:35:00,40155,40160,40150,40150,13
25/10/2007,13:36:00,40155,40155,40155,40155,3
25/10/2007,13:37:00,40150,40150,40150,40150,13
25/10/2007,13:38:00,40145,40150,40135,40135,46
25/10/2007,13:39:00,40135,40135,40130,40135,12
25/10/2007,13:40:00,40130,40135,40125,40135,10
25/10/2007,13:41:00,40130,40130,40120,40120,5
25/10/2007,13:42:00,40125,40125,40120,40120,16
25/10/2007,13:43:00,40120,40120,40105,40115,38
25/10/2007,13:44:00,40115,40115,40110,40110,4
25/10/2007,13:45:00,40110,40115,40105,40115,9
25/10/2007,13:46:00,40110,40115,40100,40100,19
25/10/2007,13:47:00,40100,40105,40095,40100,17
25/10/2007,13:48:00,40105,40110,40105,40110,11
25/10/2007,13:49:00,40115,40120,40100,40110,11
25/10/2007,13:50:00,40110,40140,40105,40130,31
25/10/2007,13:51:00,40130,40160,40130,40145,58
25/10/2007,13:52:00,40145,40145,40130,40135,20
25/10/2007,13:53:00,40140,40140,40140,40140,4
25/10/2007,13:54:00,40135,40140,40135,40140,4
25/10/2007,13:55:00,40135,40135,40135,40135,6
25/10/2007,13:56:00,40140,40140,40135,40135,4
25/10/2007,13:57:00,40130,40130,40125,40125,6
25/10/2007,13:58:00,40125,40125,40110,40115,13
25/10/2007,13:59:00,40120,40120,40115,40115,22
25/10/2007,14:00:00,40115,40120,40110,40120,23
25/10/2007,14:01:00,40115,40120,40105,40105,10
25/10/2007,14:02:00,40105,40110,40100,40110,10
25/10/2007,14:03:00,40105,40110,40105,40110,4
25/10/2007,14:04:00,40100,40100,40100,40100,4
25/10/2007,14:05:00,40100,40105,40095,40095,12
25/10/2007,14:06:00,40095,40095,40090,40095,14
25/10/2007,14:07:00,40090,40090,40080,40085,17
25/10/2007,14:08:00,40090,40090,40085,40090,10
25/10/2007,14:09:00,40090,40100,40090,40100,4
25/10/2007,14:10:00,40090,40115,40080,40085,52
25/10/2007,14:11:00,40085,40085,40080,40085,13
25/10/2007,14:12:00,40080,40080,40065,40070,22
25/10/2007,14:13:00,40060,40065,40060,40065,13
25/10/2007,14:14:00,40065,40065,40055,40060,19
25/10/2007,14:15:00,40065,40065,40060,40060,15
25/10/2007,14:16:00,40055,40060,40045,40050,42
25/10/2007,14:17:00,40040,40055,40035,40055,27
25/10/2007,14:18:00,40055,40060,40055,40055,8
25/10/2007,14:19:00,40060,40070,40060,40065,57
25/10/2007,14:20:00,40065,40075,40060,40075,54
25/10/2007,14:21:00,40080,40080,40080,40080,18
25/10/2007,14:22:00,40075,40075,40065,40075,41
25/10/2007,14:23:00,40075,40085,40075,40085,21
25/10/2007,14:24:00,40085,40090,40085,40090,22
25/10/2007,14:25:00,40085,40095,40085,40090,10
25/10/2007,14:26:00,40090,40100,40090,40100,9
25/10/2007,14:27:00,40095,40115,40090,40110,42
25/10/2007,14:28:00,40110,40110,40105,40105,12
25/10/2007,14:29:00,40100,40105,40085,40095,38
25/10/2007,14:30:00,40090,40090,40020,40025,161
25/10/2007,14:31:00,40025,40055,40020,40035,58
25/10/2007,14:32:00,40035,40055,40015,40025,79
25/10/2007,14:33:00,40025,40065,40025,40050,54
25/10/2007,14:34:00,40045,40055,40040,40055,36
25/10/2007,14:35:00,40055,40055,40035,40045,21
25/10/2007,14:36:00,40040,40045,40020,40030,44
25/10/2007,14:37:00,40035,40045,40030,40040,21
25/10/2007,14:38:00,40035,40045,40010,40040,83
25/10/2007,14:39:00,40040,40050,40040,40050,23
25/10/2007,14:40:00,40055,40060,40035,40035,20
25/10/2007,14:41:00,40040,40060,40040,40050,13
25/10/2007,14:42:00,40055,40065,40055,40055,14
25/10/2007,14:43:00,40050,40060,40045,40060,36
25/10/2007,14:44:00,40055,40065,40035,40040,41
25/10/2007,14:45:00,40040,40045,40040,40040,7
25/10/2007,14:46:00,40040,40040,40030,40040,7
25/10/2007,14:47:00,40040,40045,40035,40040,12
25/10/2007,14:48:00,40045,40050,40020,40020,27
25/10/2007,14:49:00,40020,40020,40020,40020,5
25/10/2007,14:50:00,40025,40035,40020,40035,17
25/10/2007,14:51:00,40030,40040,40025,40030,30
25/10/2007,14:52:00,40040,40040,40030,40035,16
25/10/2007,14:53:00,40040,40050,40040,40050,7
25/10/2007,14:54:00,40045,40045,40045,40045,4
25/10/2007,14:55:00,40040,40045,40040,40045,4
25/10/2007,14:56:00,40050,40065,40045,40065,12
25/10/2007,14:57:00,40055,40060,40055,40060,4
25/10/2007,14:58:00,40065,40065,40050,40050,10
25/10/2007,14:59:00,40045,40045,40040,40040,11
25/10/2007,15:00:00,40040,40045,40035,40040,24
25/10/2007,15:01:00,40045,40050,40040,40050,8
25/10/2007,15:02:00,40055,40055,40030,40030,16
25/10/2007,15:03:00,40020,40035,40010,40010,25
25/10/2007,15:04:00,40020,40020,40010,40020,12
25/10/2007,15:05:00,40020,40030,40005,40005,18
25/10/2007,15:06:00,40005,40005,39985,39990,59
25/10/2007,15:07:00,39990,39995,39990,39995,27
25/10/2007,15:08:00,39995,40010,39995,40010,17
25/10/2007,15:09:00,40010,40015,40005,40010,13
25/10/2007,15:10:00,40010,40010,39995,40000,14
25/10/2007,15:11:00,40000,40000,39990,39990,15
25/10/2007,15:12:00,39995,40000,39995,39995,7
25/10/2007,15:13:00,39995,40000,39990,39990,13
25/10/2007,15:14:00,39990,39995,39990,39995,8
25/10/2007,15:15:00,39990,39995,39990,39995,3
25/10/2007,15:16:00,40000,40010,40000,40010,21
25/10/2007,15:17:00,40005,40005,40000,40000,9
25/10/2007,15:18:00,40000,40000,39990,40000,23
25/10/2007,15:19:00,40005,40005,40000,40000,3
25/10/2007,15:20:00,40000,40000,39970,39975,43
25/10/2007,15:21:00,39970,39980,39970,39980,9
25/10/2007,15:22:00,39985,39990,39975,39975,19
25/10/2007,15:23:00,39980,39980,39975,39980,12
25/10/2007,15:24:00,39980,39985,39980,39980,20
25/10/2007,15:25:00,39985,39985,39980,39980,11
25/10/2007,15:26:00,39975,39980,39965,39980,25
25/10/2007,15:27:00,39980,39980,39970,39970,27
25/10/2007,15:28:00,39965,39965,39950,39955,19
25/10/2007,15:29:00,39950,39960,39945,39955,29
25/10/2007,15:30:00,39950,39965,39945,39960,20
25/10/2007,15:31:00,39960,39965,39955,39960,12
25/10/2007,15:32:00,39955,39955,39950,39955,36
25/10/2007,15:33:00,39950,39965,39950,39955,9
25/10/2007,15:34:00,39955,39985,39955,39975,21
25/10/2007,15:35:00,39975,39975,39930,39930,43
25/10/2007,15:36:00,39930,39930,39915,39920,41
25/10/2007,15:37:00,39920,39920,39900,39900,35
25/10/2007,15:38:00,39905,39920,39905,39920,28
25/10/2007,15:39:00,39925,39930,39900,39900,35
25/10/2007,15:40:00,39895,39905,39895,39905,43
25/10/2007,15:41:00,39895,39930,39890,39920,58
25/10/2007,15:42:00,39915,39930,39915,39930,40
25/10/2007,15:43:00,39930,39930,39900,39910,26
25/10/2007,15:44:00,39900,39915,39890,39900,37
25/10/2007,15:45:00,39905,39905,39895,39895,6
25/10/2007,15:46:00,39900,39900,39870,39875,45
25/10/2007,15:47:00,39875,39890,39870,39885,33
25/10/2007,15:48:00,39885,39910,39885,39900,47
25/10/2007,15:49:00,39900,39900,39880,39895,24
25/10/2007,15:50:00,39895,39905,39895,39905,14
25/10/2007,15:51:00,39900,39915,39900,39900,39
25/10/2007,15:52:00,39910,39910,39890,39890,31
25/10/2007,15:53:00,39885,39885,39880,39885,11
25/10/2007,15:54:00,39880,39895,39880,39885,9
25/10/2007,15:55:00,39880,39880,39870,39870,27
25/10/2007,15:56:00,39880,39890,39880,39890,5
25/10/2007,15:57:00,39880,39880,39870,39875,21
25/10/2007,15:58:00,39875,39875,39860,39865,68
25/10/2007,15:59:00,39860,39860,39830,39830,37
25/10/2007,16:00:00,39840,39980,39840,39955,192
25/10/2007,16:01:00,39955,39955,39920,39940,86
25/10/2007,16:02:00,39940,39945,39915,39925,40
25/10/2007,16:03:00,39930,39940,39920,39925,30
25/10/2007,16:04:00,39930,39975,39930,39975,71
25/10/2007,16:05:00,39980,39990,39965,39990,58
25/10/2007,16:06:00,39990,40010,39985,39995,58
25/10/2007,16:07:00,39990,39990,39950,39960,77
25/10/2007,16:08:00,39960,39970,39930,39930,60
25/10/2007,16:09:00,39925,39930,39905,39930,49
25/10/2007,16:10:00,39930,39990,39930,39975,69
25/10/2007,16:11:00,39975,39990,39975,39975,49
25/10/2007,16:12:00,39975,39980,39955,39960,65
25/10/2007,16:13:00,39960,39970,39960,39970,28
25/10/2007,16:14:00,39970,40010,39970,40005,54
25/10/2007,16:15:00,40005,40005,39975,39995,58
25/10/2007,16:16:00,39995,40010,39990,40005,47
25/10/2007,16:17:00,40000,40010,39995,40005,38
25/10/2007,16:18:00,40010,40030,40005,40030,47
25/10/2007,16:19:00,40025,40040,40025,40040,44
25/10/2007,16:20:00,40045,40045,40005,40015,63
25/10/2007,16:21:00,40005,40020,39995,40015,58
25/10/2007,16:22:00,40015,40030,40015,40025,38
25/10/2007,16:23:00,40020,40025,39995,39995,33
25/10/2007,16:24:00,39995,40005,39990,40005,44
25/10/2007,16:25:00,40015,40025,40010,40010,45
25/10/2007,16:26:00,40010,40015,39995,39995,40
25/10/2007,16:27:00,39995,40010,39995,40010,15
25/10/2007,16:28:00,40010,40015,40000,40000,60
25/10/2007,16:29:00,40000,40040,40000,40040,59
25/10/2007,16:30:00,40040,40045,40005,40010,36
25/10/2007,16:31:00,40005,40005,39990,39990,23
25/10/2007,16:32:00,39990,40015,39980,39995,49
25/10/2007,16:33:00,39980,39985,39970,39975,19
25/10/2007,16:34:00,39975,39990,39975,39980,36
25/10/2007,16:35:00,39985,40015,39980,40015,66
25/10/2007,16:36:00,40010,40015,39990,39995,61
25/10/2007,16:37:00,39990,39990,39970,39975,20
25/10/2007,16:38:00,39975,39980,39960,39970,46
25/10/2007,16:39:00,39975,39975,39965,39970,12
25/10/2007,16:40:00,39970,39970,39940,39945,265
25/10/2007,16:41:00,39945,39955,39935,39950,49
25/10/2007,16:42:00,39960,39965,39945,39955,33
25/10/2007,16:43:00,39955,39960,39945,39950,16
25/10/2007,16:44:00,39945,39960,39945,39950,23
25/10/2007,16:45:00,39945,39945,39930,39930,18
25/10/2007,16:46:00,39930,39940,39925,39935,22
25/10/2007,16:47:00,39930,39940,39930,39940,20
25/10/2007,16:48:00,39940,39950,39940,39950,17
25/10/2007,16:49:00,39960,39975,39960,39975,32
25/10/2007,16:50:00,39975,39990,39975,39985,27
25/10/2007,16:51:00,39995,40015,39990,40005,42
25/10/2007,16:52:00,40005,40005,39985,39985,33
25/10/2007,16:53:00,39985,39990,39980,39980,17
25/10/2007,16:54:00,39980,39980,39965,39965,25
25/10/2007,16:55:00,39960,39965,39960,39965,18
25/10/2007,16:56:00,39970,39990,39970,39980,23
25/10/2007,16:57:00,39980,40000,39980,39995,22
25/10/2007,16:58:00,39990,40000,39990,39990,13
25/10/2007,16:59:00,39985,39990,39980,39980,12
25/10/2007,17:00:00,39980,39995,39980,39985,20
25/10/2007,17:01:00,39975,39975,39960,39960,19
25/10/2007,17:02:00,39955,39955,39925,39935,54
25/10/2007,17:03:00,39930,39930,39895,39895,61
25/10/2007,17:04:00,39895,39900,39895,39900,33
25/10/2007,17:05:00,39895,39900,39880,39885,28
25/10/2007,17:06:00,39880,39905,39870,39890,45
25/10/2007,17:07:00,39890,39905,39885,39900,28
25/10/2007,17:08:00,39900,39900,39885,39890,47
25/10/2007,17:09:00,39895,39905,39890,39905,21
25/10/2007,17:10:00,39905,39905,39895,39900,14
25/10/2007,17:11:00,39895,39895,39885,39885,34
25/10/2007,17:12:00,39895,39920,39895,39905,53
25/10/2007,17:13:00,39905,39905,39885,39895,21
25/10/2007,17:14:00,39890,39890,39865,39870,100
25/10/2007,17:15:00,39870,39870,39845,39850,128
25/10/2007,17:16:00,39850,39850,39835,39850,36
25/10/2007,17:17:00,39850,39855,39845,39855,31
25/10/2007,17:18:00,39850,39860,39850,39850,13
25/10/2007,17:19:00,39855,39855,39840,39850,31
25/10/2007,17:20:00,39850,39870,39850,39865,13
25/10/2007,17:21:00,39860,39870,39860,39870,35
25/10/2007,17:22:00,39870,39895,39870,39885,37
25/10/2007,17:23:00,39885,39890,39880,39885,19
25/10/2007,17:24:00,39885,39890,39880,39885,41
25/10/2007,17:25:00,39885,39915,39885,39910,66
25/10/2007,17:26:00,39910,39915,39900,39900,51
25/10/2007,17:27:00,39905,39935,39905,39920,85
25/10/2007,17:28:00,39920,39925,39910,39915,27
25/10/2007,17:29:00,39915,39925,39905,39925,117
25/10/2007,17:30:00,39925,39985,39905,39940,128
25/10/2007,17:31:00,39940,39940,39930,39940,27
25/10/2007,17:32:00,39940,39940,39935,39935,11
25/10/2007,17:33:00,39940,39950,39940,39950,42
25/10/2007,17:34:00,39945,39945,39935,39935,31
25/10/2007,17:35:00,39935,39940,39900,39910,84
25/10/2007,17:36:00,39910,39910,39900,39905,28
25/10/2007,17:37:00,39900,39905,39890,39890,42
25/10/2007,17:38:00,39890,39890,39885,39890,24
25/10/2007,17:39:00,39885,39895,39865,39865,39
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/10/2007,17:22:00,39870,39895,39870,39885,37
25/10/2007,17:23:00,39885,39890,39880,39885,19
25/10/2007,17:24:00,39885,39890,39880,39885,41
25/10/2007,17:25:00,39885,39915,39885,39910,66
25/10/2007,17:26:00,39910,39915,39900,39900,51
25/10/2007,17:27:00,39905,39935,39905,39920,85
25/10/2007,17:28:00,39920,39925,39910,39915,27
25/10/2007,17:29:00,39915,39925,39905,39925,117
25/10/2007,17:30:00,39925,39985,39905,39940,128
25/10/2007,17:31:00,39940,39940,39930,39940,27
25/10/2007,17:32:00,39940,39940,39935,39935,11
25/10/2007,17:33:00,39940,39950,39940,39950,42
25/10/2007,17:34:00,39945,39945,39935,39935,31
25/10/2007,17:35:00,39935,39940,39900,39910,84
25/10/2007,17:36:00,39910,39910,39900,39905,28
25/10/2007,17:37:00,39900,39905,39890,39890,42
25/10/2007,17:38:00,39890,39890,39885,39890,24
25/10/2007,17:39:00,39885,39895,39865,39865,39
26/10/2007,09:00:00,40050,40050,40005,40010,58
26/10/2007,09:01:00,40015,40015,39985,40000,125
26/10/2007,09:02:00,40000,40000,39980,39980,75
26/10/2007,09:03:00,39980,39985,39950,39965,123
26/10/2007,09:04:00,39965,39975,39965,39970,54
26/10/2007,09:05:00,39975,39995,39975,39995,59
26/10/2007,09:06:00,39990,39990,39980,39985,24
26/10/2007,09:07:00,39985,39995,39980,39985,33
26/10/2007,09:08:00,39985,39990,39975,39975,30
26/10/2007,09:09:00,39970,39980,39970,39970,53
26/10/2007,09:10:00,39970,39980,39955,39980,56
26/10/2007,09:11:00,39985,40005,39980,39980,96
26/10/2007,09:12:00,39975,39980,39950,39960,42
26/10/2007,09:13:00,39955,39960,39925,39925,45
26/10/2007,09:14:00,39925,39925,39900,39920,91
26/10/2007,09:15:00,39915,39935,39915,39930,27
26/10/2007,09:16:00,39930,39950,39930,39950,32
26/10/2007,09:17:00,39950,39950,39920,39940,56
26/10/2007,09:18:00,39940,39945,39925,39940,41
26/10/2007,09:19:00,39940,39945,39920,39940,77
26/10/2007,09:20:00,39940,39945,39930,39930,44
26/10/2007,09:21:00,39930,39930,39880,39885,112
26/10/2007,09:22:00,39890,39895,39865,39865,69
26/10/2007,09:23:00,39865,39875,39860,39870,57
26/10/2007,09:24:00,39870,39880,39870,39880,34
26/10/2007,09:25:00,39880,39880,39870,39875,39
26/10/2007,09:26:00,39880,39900,39880,39900,34
26/10/2007,09:27:00,39895,39895,39860,39860,37
26/10/2007,09:28:00,39860,39865,39835,39845,87
26/10/2007,09:29:00,39850,39860,39850,39860,37
26/10/2007,09:30:00,39855,39870,39855,39865,30
26/10/2007,09:31:00,39865,39865,39860,39860,6
26/10/2007,09:32:00,39865,39885,39865,39885,24
26/10/2007,09:33:00,39875,39875,39865,39870,9
26/10/2007,09:34:00,39870,39870,39860,39870,16
26/10/2007,09:35:00,39865,39870,39845,39845,40
26/10/2007,09:36:00,39850,39855,39845,39855,36
26/10/2007,09:37:00,39855,39860,39850,39850,13
26/10/2007,09:38:00,39850,39855,39840,39855,13
26/10/2007,09:39:00,39850,39860,39845,39845,57
26/10/2007,09:40:00,39845,39860,39840,39860,32
26/10/2007,09:41:00,39855,39860,39850,39860,20
26/10/2007,09:42:00,39855,39860,39830,39835,31
26/10/2007,09:43:00,39835,39845,39820,39830,47
26/10/2007,09:44:00,39830,39830,39820,39820,24
26/10/2007,09:45:00,39820,39850,39820,39850,38
26/10/2007,09:46:00,39845,39855,39845,39850,24
26/10/2007,09:47:00,39850,39850,39820,39830,43
26/10/2007,09:48:00,39835,39835,39800,39800,106
26/10/2007,09:49:00,39800,39805,39800,39805,50
26/10/2007,09:50:00,39805,39805,39795,39795,38
26/10/2007,09:51:00,39790,39800,39780,39790,61
26/10/2007,09:52:00,39795,39795,39780,39785,38
26/10/2007,09:53:00,39785,39790,39760,39760,41
26/10/2007,09:54:00,39765,39765,39750,39755,28
26/10/2007,09:55:00,39755,39770,39750,39760,44
26/10/2007,09:56:00,39765,39765,39740,39750,59
26/10/2007,09:57:00,39760,39770,39755,39770,16
26/10/2007,09:58:00,39770,39795,39770,39785,33
26/10/2007,09:59:00,39780,39785,39775,39785,14
26/10/2007,10:00:00,39780,39780,39770,39775,20
26/10/2007,10:01:00,39770,39785,39765,39785,21
26/10/2007,10:02:00,39790,39795,39785,39785,12
26/10/2007,10:03:00,39790,39795,39790,39790,7
26/10/2007,10:04:00,39790,39790,39775,39775,12
26/10/2007,10:05:00,39775,39775,39755,39755,34
26/10/2007,10:06:00,39760,39770,39745,39760,36
26/10/2007,10:07:00,39760,39780,39760,39780,18
26/10/2007,10:08:00,39780,39780,39775,39775,10
26/10/2007,10:09:00,39780,39780,39760,39760,17
26/10/2007,10:10:00,39760,39760,39725,39725,53
26/10/2007,10:11:00,39730,39730,39715,39720,63
26/10/2007,10:12:00,39720,39730,39720,39725,22
26/10/2007,10:13:00,39725,39725,39700,39705,53
26/10/2007,10:14:00,39700,39710,39695,39705,61
26/10/2007,10:15:00,39700,39700,39670,39680,53
26/10/2007,10:16:00,39680,39690,39675,39690,30
26/10/2007,10:17:00,39685,39700,39685,39695,46
26/10/2007,10:18:00,39695,39700,39690,39695,36
26/10/2007,10:19:00,39700,39720,39700,39715,65
26/10/2007,10:20:00,39715,39725,39710,39715,56
26/10/2007,10:21:00,39730,39745,39730,39740,37
26/10/2007,10:22:00,39735,39750,39735,39750,5
26/10/2007,10:23:00,39745,39750,39730,39730,21
26/10/2007,10:24:00,39730,39740,39730,39735,29
26/10/2007,10:25:00,39740,39740,39735,39740,18
26/10/2007,10:26:00,39745,39745,39730,39730,10
26/10/2007,10:27:00,39735,39735,39730,39730,6
26/10/2007,10:28:00,39735,39750,39735,39750,9
26/10/2007,10:29:00,39740,39740,39740,39740,2
26/10/2007,10:30:00,39745,39750,39740,39745,10
26/10/2007,10:31:00,39740,39745,39740,39740,12
26/10/2007,10:32:00,39740,39740,39725,39735,38
26/10/2007,10:33:00,39735,39740,39735,39740,4
26/10/2007,10:34:00,39740,39750,39735,39735,9
26/10/2007,10:35:00,39735,39735,39725,39730,8
26/10/2007,10:36:00,39730,39730,39720,39720,7
26/10/2007,10:37:00,39720,39730,39720,39730,6
26/10/2007,10:38:00,39735,39735,39730,39730,8
26/10/2007,10:39:00,39730,39735,39730,39735,10
26/10/2007,10:40:00,39735,39740,39735,39740,8
26/10/2007,10:41:00,39735,39735,39730,39730,14
26/10/2007,10:42:00,39730,39740,39730,39730,14
26/10/2007,10:43:00,39730,39730,39730,39730,2
26/10/2007,10:44:00,39725,39725,39725,39725,7
26/10/2007,10:45:00,39720,39725,39720,39720,12
26/10/2007,10:46:00,39725,39725,39715,39720,30
26/10/2007,10:47:00,39725,39730,39720,39720,14
26/10/2007,10:48:00,39720,39720,39705,39710,18
26/10/2007,10:49:00,39705,39720,39705,39720,9
26/10/2007,10:50:00,39715,39720,39715,39715,16
26/10/2007,10:51:00,39715,39720,39710,39710,15
26/10/2007,10:52:00,39705,39715,39705,39710,22
26/10/2007,10:53:00,39710,39730,39710,39725,26
26/10/2007,10:54:00,39730,39735,39720,39720,16
26/10/2007,10:55:00,39725,39725,39720,39720,12
26/10/2007,10:56:00,39725,39725,39715,39725,7
26/10/2007,10:57:00,39720,39740,39720,39730,24
26/10/2007,10:58:00,39725,39730,39715,39715,14
26/10/2007,10:59:00,39720,39720,39700,39705,28
26/10/2007,11:00:00,39705,39715,39695,39715,21
26/10/2007,11:01:00,39715,39730,39715,39715,16
26/10/2007,11:02:00,39715,39715,39705,39710,13
26/10/2007,11:03:00,39710,39710,39705,39710,4
26/10/2007,11:04:00,39710,39715,39705,39715,8
26/10/2007,11:05:00,39710,39710,39705,39705,5
26/10/2007,11:06:00,39705,39705,39695,39705,15
26/10/2007,11:07:00,39705,39710,39700,39700,22
26/10/2007,11:08:00,39705,39710,39705,39705,7
26/10/2007,11:09:00,39705,39705,39700,39700,13
26/10/2007,11:10:00,39695,39700,39695,39700,15
26/10/2007,11:11:00,39705,39710,39705,39710,6
26/10/2007,11:12:00,39705,39705,39705,39705,1
26/10/2007,11:13:00,39705,39705,39695,39695,9
26/10/2007,11:14:00,39690,39700,39690,39700,26
26/10/2007,11:15:00,39695,39695,39695,39695,2
26/10/2007,11:16:00,39700,39705,39700,39705,11
26/10/2007,11:17:00,39705,39715,39705,39715,7
26/10/2007,11:18:00,39710,39715,39705,39715,25
26/10/2007,11:19:00,39715,39725,39715,39720,35
26/10/2007,11:20:00,39720,39750,39720,39740,81
26/10/2007,11:21:00,39750,39755,39740,39740,38
26/10/2007,11:22:00,39740,39750,39740,39745,13
26/10/2007,11:23:00,39750,39750,39745,39750,6
26/10/2007,11:24:00,39755,39765,39755,39755,17
26/10/2007,11:25:00,39755,39760,39755,39760,12
26/10/2007,11:26:00,39765,39770,39760,39770,12
26/10/2007,11:27:00,39770,39780,39765,39775,25
26/10/2007,11:28:00,39770,39780,39770,39780,26
26/10/2007,11:29:00,39780,39790,39775,39780,33
26/10/2007,11:30:00,39785,39815,39785,39810,48
26/10/2007,11:31:00,39805,39805,39765,39765,92
26/10/2007,11:32:00,39770,39770,39765,39765,22
26/10/2007,11:33:00,39765,39770,39755,39765,30
26/10/2007,11:34:00,39765,39770,39765,39765,15
26/10/2007,11:35:00,39765,39770,39765,39765,19
26/10/2007,11:36:00,39770,39770,39760,39760,3
26/10/2007,11:37:00,39770,39770,39765,39770,4
26/10/2007,11:38:00,39765,39765,39760,39760,6
26/10/2007,11:39:00,39765,39765,39765,39765,2
26/10/2007,11:40:00,39765,39765,39765,39765,1
26/10/2007,11:41:00,39770,39775,39770,39775,8
26/10/2007,11:42:00,39770,39770,39770,39770,4
26/10/2007,11:43:00,39770,39780,39770,39770,10
26/10/2007,11:44:00,39775,39780,39775,39775,7
26/10/2007,11:45:00,39780,39780,39770,39770,8
26/10/2007,11:46:00,39770,39775,39770,39775,6
26/10/2007,11:47:00,39780,39785,39765,39775,47
26/10/2007,11:48:00,39780,39785,39780,39785,7
26/10/2007,11:49:00,39790,39795,39790,39795,13
26/10/2007,11:50:00,39790,39790,39785,39785,3
26/10/2007,11:51:00,39790,39800,39785,39800,17
26/10/2007,11:52:00,39800,39800,39785,39785,58
26/10/2007,11:53:00,39785,39790,39775,39780,11
26/10/2007,11:54:00,39775,39780,39775,39780,6
26/10/2007,11:55:00,39785,39785,39785,39785,3
26/10/2007,11:56:00,39780,39780,39775,39780,5
26/10/2007,11:57:00,39780,39790,39780,39785,15
26/10/2007,11:59:00,39790,39790,39790,39790,5
26/10/2007,12:00:00,39790,39790,39785,39790,11
26/10/2007,12:01:00,39780,39785,39775,39775,12
26/10/2007,12:02:00,39770,39775,39770,39775,9
26/10/2007,12:03:00,39775,39785,39775,39780,13
26/10/2007,12:04:00,39780,39785,39780,39785,3
26/10/2007,12:05:00,39775,39780,39770,39775,17
26/10/2007,12:06:00,39775,39790,39775,39790,11
26/10/2007,12:07:00,39785,39790,39785,39790,3
26/10/2007,12:08:00,39785,39790,39780,39780,6
26/10/2007,12:09:00,39785,39785,39785,39785,1
26/10/2007,12:10:00,39785,39790,39785,39790,3
26/10/2007,12:11:00,39795,39800,39780,39780,11
26/10/2007,12:12:00,39780,39780,39760,39765,48
26/10/2007,12:13:00,39765,39770,39765,39765,6
26/10/2007,12:14:00,39765,39770,39760,39770,15
26/10/2007,12:15:00,39765,39770,39760,39770,7
26/10/2007,12:16:00,39765,39765,39750,39750,9
26/10/2007,12:17:00,39755,39765,39750,39760,13
26/10/2007,12:18:00,39760,39790,39760,39785,23
26/10/2007,12:19:00,39785,39785,39760,39760,28
26/10/2007,12:20:00,39760,39760,39750,39760,9
26/10/2007,12:21:00,39770,39780,39770,39780,8
26/10/2007,12:22:00,39775,39780,39775,39775,3
26/10/2007,12:23:00,39780,39785,39780,39785,6
26/10/2007,12:24:00,39790,39800,39785,39800,29
26/10/2007,12:25:00,39800,39810,39800,39805,16
26/10/2007,12:26:00,39795,39800,39790,39800,6
26/10/2007,12:27:00,39800,39800,39790,39790,3
26/10/2007,12:28:00,39790,39795,39785,39795,6
26/10/2007,12:29:00,39800,39820,39800,39820,27
26/10/2007,12:30:00,39820,39835,39815,39815,52
26/10/2007,12:31:00,39815,39815,39780,39800,33
26/10/2007,12:32:00,39800,39800,39775,39785,29
26/10/2007,12:33:00,39790,39795,39790,39790,10
26/10/2007,12:34:00,39795,39795,39790,39790,5
26/10/2007,12:35:00,39790,39795,39790,39795,6
26/10/2007,12:36:00,39795,39800,39795,39795,7
26/10/2007,12:37:00,39790,39795,39775,39775,9
26/10/2007,12:38:00,39790,39795,39790,39795,9
26/10/2007,12:39:00,39800,39800,39800,39800,6
26/10/2007,12:40:00,39800,39810,39800,39805,14
26/10/2007,12:41:00,39810,39810,39800,39810,7
26/10/2007,12:42:00,39810,39810,39810,39810,2
26/10/2007,12:43:00,39810,39810,39810,39810,1
26/10/2007,12:44:00,39810,39830,39805,39825,21
26/10/2007,12:45:00,39825,39830,39810,39830,18
26/10/2007,12:46:00,39820,39840,39820,39830,45
26/10/2007,12:47:00,39840,39840,39835,39835,3
26/10/2007,12:48:00,39840,39840,39835,39840,7
26/10/2007,12:49:00,39835,39835,39820,39835,12
26/10/2007,12:50:00,39845,39860,39845,39845,28
26/10/2007,12:51:00,39840,39840,39830,39830,17
26/10/2007,12:52:00,39835,39845,39835,39845,5
26/10/2007,12:53:00,39845,39845,39835,39835,4
26/10/2007,12:54:00,39835,39835,39820,39825,26
26/10/2007,12:55:00,39830,39835,39825,39835,19
26/10/2007,12:56:00,39835,39840,39830,39835,21
26/10/2007,12:57:00,39835,39835,39825,39830,11
26/10/2007,12:58:00,39835,39845,39835,39845,21
26/10/2007,12:59:00,39845,39845,39830,39830,15
26/10/2007,13:00:00,39835,39840,39835,39840,4
26/10/2007,13:01:00,39850,39855,39835,39840,16
26/10/2007,13:02:00,39840,39840,39815,39820,26
26/10/2007,13:03:00,39825,39825,39820,39820,8
26/10/2007,13:04:00,39820,39820,39820,39820,2
26/10/2007,13:05:00,39815,39815,39810,39810,5
26/10/2007,13:06:00,39805,39810,39805,39810,10
26/10/2007,13:07:00,39810,39810,39810,39810,2
26/10/2007,13:08:00,39815,39815,39815,39815,2
26/10/2007,13:09:00,39815,39815,39810,39815,9
26/10/2007,13:10:00,39815,39815,39815,39815,1
26/10/2007,13:11:00,39815,39820,39815,39820,6
26/10/2007,13:12:00,39820,39830,39820,39830,8
26/10/2007,13:13:00,39830,39830,39820,39820,5
26/10/2007,13:14:00,39820,39825,39820,39825,2
26/10/2007,13:15:00,39820,39820,39810,39820,11
26/10/2007,13:16:00,39820,39820,39820,39820,1
26/10/2007,13:17:00,39815,39820,39815,39820,3
26/10/2007,13:19:00,39820,39830,39820,39820,25
26/10/2007,13:20:00,39820,39820,39815,39815,5
26/10/2007,13:21:00,39815,39815,39810,39810,2
26/10/2007,13:22:00,39805,39815,39800,39815,12
26/10/2007,13:24:00,39820,39820,39820,39820,3
26/10/2007,13:25:00,39820,39820,39820,39820,2
26/10/2007,13:26:00,39820,39820,39820,39820,1
26/10/2007,13:27:00,39825,39830,39825,39830,5
26/10/2007,13:30:00,39830,39835,39830,39835,3
26/10/2007,13:32:00,39830,39830,39830,39830,1
26/10/2007,13:33:00,39830,39835,39820,39835,6
26/10/2007,13:34:00,39835,39845,39830,39830,16
26/10/2007,13:35:00,39825,39825,39800,39810,48
26/10/2007,13:36:00,39805,39820,39805,39815,12
26/10/2007,13:37:00,39810,39810,39805,39810,5
26/10/2007,13:38:00,39815,39815,39810,39810,8
26/10/2007,13:39:00,39800,39800,39790,39790,21
26/10/2007,13:40:00,39790,39790,39785,39790,25
26/10/2007,13:41:00,39790,39790,39785,39785,8
26/10/2007,13:42:00,39785,39795,39785,39790,15
26/10/2007,13:44:00,39795,39800,39795,39800,6
26/10/2007,13:45:00,39800,39800,39785,39785,6
26/10/2007,13:46:00,39780,39785,39775,39775,15
26/10/2007,13:47:00,39770,39770,39765,39770,32
26/10/2007,13:48:00,39765,39785,39765,39780,9
26/10/2007,13:49:00,39780,39780,39780,39780,1
26/10/2007,13:50:00,39780,39780,39780,39780,2
26/10/2007,13:51:00,39775,39785,39775,39785,10
26/10/2007,13:52:00,39785,39785,39780,39785,7
26/10/2007,13:53:00,39785,39790,39785,39785,13
26/10/2007,13:54:00,39785,39785,39785,39785,7
26/10/2007,13:55:00,39785,39785,39785,39785,5
26/10/2007,13:56:00,39785,39790,39785,39790,5
26/10/2007,13:57:00,39795,39800,39795,39795,22
26/10/2007,13:58:00,39795,39795,39795,39795,1
26/10/2007,13:59:00,39795,39800,39795,39800,14
26/10/2007,14:00:00,39805,39825,39765,39785,82
26/10/2007,14:01:00,39790,39865,39790,39865,118
26/10/2007,14:02:00,39870,39875,39855,39860,65
26/10/2007,14:03:00,39855,39870,39850,39855,30
26/10/2007,14:04:00,39860,39865,39850,39855,12
26/10/2007,14:05:00,39855,39875,39855,39875,22
26/10/2007,14:06:00,39870,39880,39870,39880,19
26/10/2007,14:07:00,39885,39890,39860,39875,70
26/10/2007,14:08:00,39880,39890,39875,39885,15
26/10/2007,14:09:00,39890,39915,39890,39900,47
26/10/2007,14:10:00,39900,39920,39895,39915,35
26/10/2007,14:11:00,39925,39955,39920,39950,64
26/10/2007,14:12:00,39950,39955,39945,39945,21
26/10/2007,14:13:00,39950,39955,39930,39930,29
26/10/2007,14:14:00,39930,39945,39930,39940,23
26/10/2007,14:15:00,39940,39950,39940,39940,7
26/10/2007,14:16:00,39940,39940,39925,39930,17
26/10/2007,14:17:00,39925,39935,39905,39930,46
26/10/2007,14:18:00,39940,39965,39940,39965,43
26/10/2007,14:19:00,39965,39990,39960,39985,87
26/10/2007,14:20:00,39985,40015,39980,40010,106
26/10/2007,14:21:00,40005,40020,40000,40005,67
26/10/2007,14:22:00,40005,40010,39990,40005,77
26/10/2007,14:23:00,40005,40020,39995,40020,40
26/10/2007,14:24:00,40025,40030,40015,40020,66
26/10/2007,14:25:00,40020,40040,40015,40020,50
26/10/2007,14:26:00,40020,40025,39990,39990,47
26/10/2007,14:27:00,40005,40015,39995,39995,35
26/10/2007,14:28:00,39995,39995,39985,39990,17
26/10/2007,14:29:00,39995,40015,39990,40000,43
26/10/2007,14:30:00,40000,40005,39995,40005,22
26/10/2007,14:31:00,40005,40010,40000,40005,26
26/10/2007,14:32:00,40005,40010,40005,40005,13
26/10/2007,14:33:00,40005,40010,40000,40000,19
26/10/2007,14:34:00,40005,40005,40000,40005,6
26/10/2007,14:35:00,40005,40025,40005,40025,16
26/10/2007,14:36:00,40020,40025,40005,40020,45
26/10/2007,14:37:00,40020,40020,40005,40005,16
26/10/2007,14:38:00,40010,40020,40005,40015,19
26/10/2007,14:39:00,40020,40020,40015,40020,6
26/10/2007,14:40:00,40025,40030,40025,40030,10
26/10/2007,14:41:00,40030,40030,40020,40025,15
26/10/2007,14:42:00,40025,40030,40020,40020,15
26/10/2007,14:43:00,40015,40015,40005,40010,8
26/10/2007,14:44:00,40015,40020,40015,40015,5
26/10/2007,14:45:00,40010,40010,39970,39970,63
26/10/2007,14:46:00,39975,39975,39915,39935,113
26/10/2007,14:47:00,39940,39950,39935,39940,22
26/10/2007,14:49:00,39950,39955,39945,39955,22
26/10/2007,14:50:00,39960,39985,39955,39985,59
26/10/2007,14:51:00,39985,39985,39975,39975,17
26/10/2007,14:52:00,39970,39980,39965,39980,17
26/10/2007,14:53:00,39980,39980,39980,39980,1
26/10/2007,14:54:00,39980,39980,39970,39970,5
26/10/2007,14:55:00,39965,39990,39965,39985,13
26/10/2007,14:56:00,39980,39980,39970,39970,6
26/10/2007,14:57:00,39970,39985,39970,39985,5
26/10/2007,14:58:00,39985,40005,39985,40000,18
26/10/2007,14:59:00,40005,40010,40000,40005,17
26/10/2007,15:00:00,40010,40015,40000,40000,13
26/10/2007,15:01:00,40010,40010,40010,40010,1
26/10/2007,15:02:00,40010,40010,40010,40010,6
26/10/2007,15:03:00,40015,40015,40015,40015,4
26/10/2007,15:04:00,40010,40010,40005,40005,2
26/10/2007,15:05:00,40015,40045,40015,40045,35
26/10/2007,15:06:00,40040,40065,40040,40050,101
26/10/2007,15:07:00,40045,40050,40045,40050,17
26/10/2007,15:08:00,40055,40060,40050,40055,15
26/10/2007,15:09:00,40055,40060,40055,40055,7
26/10/2007,15:10:00,40055,40060,40050,40060,9
26/10/2007,15:11:00,40060,40080,40060,40080,41
26/10/2007,15:12:00,40075,40100,40075,40090,57
26/10/2007,15:13:00,40090,40110,40090,40100,48
26/10/2007,15:14:00,40100,40100,40095,40095,15
26/10/2007,15:15:00,40095,40105,40080,40100,32
26/10/2007,15:16:00,40105,40105,40090,40095,18
26/10/2007,15:17:00,40085,40095,40085,40095,19
26/10/2007,15:18:00,40100,40100,40090,40090,22
26/10/2007,15:19:00,40095,40120,40090,40120,35
26/10/2007,15:20:00,40115,40140,40115,40140,44
26/10/2007,15:21:00,40140,40145,40135,40145,76
26/10/2007,15:22:00,40145,40150,40135,40140,46
26/10/2007,15:23:00,40140,40155,40140,40150,38
26/10/2007,15:24:00,40145,40170,40140,40140,68
26/10/2007,15:25:00,40140,40145,40100,40100,106
26/10/2007,15:26:00,40100,40120,40100,40120,102
26/10/2007,15:27:00,40125,40150,40120,40140,32
26/10/2007,15:28:00,40145,40150,40140,40150,34
26/10/2007,15:29:00,40145,40155,40145,40155,25
26/10/2007,15:30:00,40160,40180,40155,40180,54
26/10/2007,15:31:00,40175,40175,40145,40145,75
26/10/2007,15:32:00,40140,40150,40135,40150,66
26/10/2007,15:33:00,40150,40160,40150,40150,27
26/10/2007,15:34:00,40150,40150,40135,40145,102
26/10/2007,15:35:00,40145,40150,40125,40135,644
26/10/2007,15:36:00,40130,40155,40130,40155,40
26/10/2007,15:37:00,40155,40185,40150,40170,58
26/10/2007,15:38:00,40170,40170,40140,40150,64
26/10/2007,15:39:00,40145,40150,40145,40150,28
26/10/2007,15:40:00,40150,40155,40135,40135,19
26/10/2007,15:41:00,40140,40145,40130,40145,21
26/10/2007,15:42:00,40145,40155,40145,40145,31
26/10/2007,15:43:00,40150,40160,40135,40155,40
26/10/2007,15:44:00,40140,40140,40125,40125,33
26/10/2007,15:45:00,40125,40140,40125,40140,25
26/10/2007,15:46:00,40140,40145,40135,40145,13
26/10/2007,15:47:00,40150,40170,40150,40155,32
26/10/2007,15:48:00,40155,40170,40150,40165,23
26/10/2007,15:49:00,40160,40175,40155,40165,35
26/10/2007,15:50:00,40170,40195,40170,40185,64
26/10/2007,15:51:00,40190,40195,40170,40170,436
26/10/2007,15:52:00,40170,40180,40160,40170,28
26/10/2007,15:53:00,40170,40175,40165,40170,7
26/10/2007,15:54:00,40170,40175,40160,40160,27
26/10/2007,15:55:00,40160,40160,40150,40150,13
26/10/2007,15:56:00,40145,40145,40135,40140,37
26/10/2007,15:57:00,40140,40145,40125,40130,36
26/10/2007,15:58:00,40125,40140,40125,40135,12
26/10/2007,15:59:00,40130,40140,40125,40135,15
26/10/2007,16:00:00,40140,40150,40100,40140,110
26/10/2007,16:01:00,40140,40140,40100,40105,42
26/10/2007,16:02:00,40110,40120,40050,40065,125
26/10/2007,16:03:00,40065,40085,40065,40080,59
26/10/2007,16:04:00,40080,40095,40065,40095,44
26/10/2007,16:05:00,40095,40105,40090,40100,45
26/10/2007,16:06:00,40100,40130,40095,40115,51
26/10/2007,16:07:00,40115,40125,40095,40125,51
26/10/2007,16:08:00,40125,40125,40110,40115,16
26/10/2007,16:09:00,40110,40130,40110,40130,20
26/10/2007,16:10:00,40130,40130,40120,40120,24
26/10/2007,16:11:00,40115,40125,40115,40120,21
26/10/2007,16:12:00,40125,40150,40120,40150,31
26/10/2007,16:13:00,40145,40170,40145,40160,62
26/10/2007,16:14:00,40165,40165,40150,40150,16
26/10/2007,16:15:00,40150,40160,40150,40160,35
26/10/2007,16:16:00,40155,40165,40135,40165,98
26/10/2007,16:17:00,40160,40170,40150,40165,44
26/10/2007,16:18:00,40160,40170,40160,40170,27
26/10/2007,16:19:00,40165,40165,40145,40155,68
26/10/2007,16:20:00,40160,40165,40135,40150,37
26/10/2007,16:21:00,40150,40155,40135,40135,15
26/10/2007,16:22:00,40135,40150,40135,40135,10
26/10/2007,16:23:00,40145,40155,40130,40135,24
26/10/2007,16:24:00,40150,40195,40150,40185,117
26/10/2007,16:25:00,40185,40195,40175,40185,46
26/10/2007,16:26:00,40185,40225,40180,40225,123
26/10/2007,16:27:00,40220,40220,40205,40215,63
26/10/2007,16:28:00,40215,40220,40180,40185,59
26/10/2007,16:29:00,40185,40200,40180,40195,38
26/10/2007,16:30:00,40200,40200,40180,40185,22
26/10/2007,16:31:00,40185,40190,40175,40175,25
26/10/2007,16:32:00,40175,40190,40170,40185,27
26/10/2007,16:33:00,40180,40200,40180,40200,29
26/10/2007,16:34:00,40195,40195,40190,40190,4
26/10/2007,16:35:00,40190,40190,40185,40190,16
26/10/2007,16:36:00,40195,40200,40195,40200,14
26/10/2007,16:37:00,40205,40220,40205,40210,24
26/10/2007,16:38:00,40210,40225,40195,40195,56
26/10/2007,16:39:00,40205,40215,40200,40210,43
26/10/2007,16:40:00,40205,40210,40195,40195,18
26/10/2007,16:41:00,40195,40205,40185,40200,40
26/10/2007,16:42:00,40200,40210,40195,40210,16
26/10/2007,16:43:00,40205,40205,40200,40200,25
26/10/2007,16:44:00,40195,40195,40185,40185,20
26/10/2007,16:45:00,40185,40185,40160,40160,29
26/10/2007,16:46:00,40160,40170,40155,40170,40
26/10/2007,16:47:00,40175,40200,40170,40190,33
26/10/2007,16:48:00,40190,40200,40185,40185,18
26/10/2007,16:49:00,40180,40195,40180,40195,17
26/10/2007,16:50:00,40195,40210,40190,40200,36
26/10/2007,16:51:00,40205,40205,40185,40195,22
26/10/2007,16:52:00,40190,40200,40185,40195,9
26/10/2007,16:53:00,40195,40195,40185,40185,11
26/10/2007,16:54:00,40190,40195,40185,40185,13
26/10/2007,16:55:00,40180,40200,40175,40200,40
26/10/2007,16:56:00,40195,40200,40195,40200,10
26/10/2007,16:57:00,40205,40220,40200,40220,22
26/10/2007,16:58:00,40220,40240,40215,40215,72
26/10/2007,16:59:00,40220,40225,40220,40220,5
26/10/2007,17:00:00,40225,40240,40210,40225,53
26/10/2007,17:01:00,40225,40240,40225,40240,8
26/10/2007,17:02:00,40240,40250,40235,40240,34
26/10/2007,17:03:00,40235,40235,40230,40235,14
26/10/2007,17:04:00,40235,40250,40235,40250,21
26/10/2007,17:05:00,40240,40255,40240,40250,51
26/10/2007,17:06:00,40250,40265,40250,40265,34
26/10/2007,17:07:00,40260,40265,40250,40250,41
26/10/2007,17:08:00,40250,40255,40240,40245,37
26/10/2007,17:09:00,40240,40245,40235,40240,22
26/10/2007,17:10:00,40230,40240,40225,40235,39
26/10/2007,17:11:00,40240,40250,40240,40245,18
26/10/2007,17:12:00,40250,40260,40250,40250,36
26/10/2007,17:13:00,40255,40255,40240,40240,11
26/10/2007,17:14:00,40245,40245,40240,40240,6
26/10/2007,17:15:00,40240,40245,40225,40240,34
26/10/2007,17:16:00,40240,40240,40235,40235,9
26/10/2007,17:17:00,40230,40235,40215,40215,30
26/10/2007,17:18:00,40220,40225,40205,40205,26
26/10/2007,17:19:00,40210,40210,40200,40205,15
26/10/2007,17:20:00,40200,40205,40180,40180,55
26/10/2007,17:21:00,40180,40180,40165,40180,24
26/10/2007,17:22:00,40185,40185,40185,40185,9
26/10/2007,17:23:00,40190,40210,40190,40205,36
26/10/2007,17:24:00,40210,40230,40200,40215,52
26/10/2007,17:25:00,40205,40215,40170,40175,45
26/10/2007,17:26:00,40175,40195,40175,40190,24
26/10/2007,17:27:00,40195,40205,40195,40205,16
26/10/2007,17:28:00,40210,40210,40200,40200,50
26/10/2007,17:29:00,40195,40205,40180,40190,33
26/10/2007,17:30:00,40175,40200,40165,40195,54
26/10/2007,17:31:00,40200,40210,40200,40200,23
26/10/2007,17:32:00,40200,40210,40195,40210,16
26/10/2007,17:33:00,40205,40205,40180,40185,74
26/10/2007,17:34:00,40195,40205,40195,40200,21
26/10/2007,17:35:00,40190,40200,40185,40195,24
26/10/2007,17:36:00,40190,40195,40190,40190,12
26/10/2007,17:37:00,40190,40190,40180,40180,20
26/10/2007,17:38:00,40180,40190,40175,40190,21
26/10/2007,17:39:00,40190,40195,40185,40190,33
29/10/2007,09:00:00,40390,40495,40390,40460,141
29/10/2007,09:01:00,40460,40465,40450,40460,90
29/10/2007,09:02:00,40460,40460,40430,40435,98
29/10/2007,09:03:00,40435,40455,40435,40450,24
29/10/2007,09:04:00,40455,40480,40455,40475,52
29/10/2007,09:05:00,40475,40500,40475,40490,66
29/10/2007,09:06:00,40500,40500,40470,40475,81
29/10/2007,09:07:00,40480,40490,40480,40485,31
29/10/2007,09:08:00,40480,40485,40475,40480,15
29/10/2007,09:09:00,40480,40480,40460,40465,29
29/10/2007,09:10:00,40465,40465,40440,40460,50
29/10/2007,09:11:00,40455,40480,40455,40475,38
29/10/2007,09:12:00,40470,40500,40470,40500,90
29/10/2007,09:13:00,40505,40510,40485,40485,31
29/10/2007,09:14:00,40485,40490,40475,40480,28
29/10/2007,09:15:00,40475,40475,40450,40460,53
29/10/2007,09:16:00,40455,40460,40450,40450,42
29/10/2007,09:17:00,40455,40460,40450,40460,35
29/10/2007,09:18:00,40455,40470,40455,40470,19
29/10/2007,09:19:00,40465,40465,40450,40465,16
29/10/2007,09:20:00,40470,40475,40465,40475,27
29/10/2007,09:21:00,40465,40475,40465,40470,12
29/10/2007,09:22:00,40470,40470,40465,40465,11
29/10/2007,09:23:00,40470,40480,40470,40480,23
29/10/2007,09:24:00,40485,40495,40480,40495,27
29/10/2007,09:25:00,40490,40500,40490,40490,30
29/10/2007,09:26:00,40495,40495,40470,40480,46
29/10/2007,09:27:00,40485,40485,40480,40485,11
29/10/2007,09:28:00,40480,40495,40480,40495,35
29/10/2007,09:29:00,40495,40520,40495,40510,67
29/10/2007,09:30:00,40505,40530,40505,40520,65
29/10/2007,09:31:00,40510,40525,40510,40525,34
29/10/2007,09:32:00,40525,40530,40520,40530,41
29/10/2007,09:33:00,40530,40530,40525,40530,28
29/10/2007,09:34:00,40535,40550,40530,40550,71
29/10/2007,09:35:00,40535,40545,40535,40545,49
29/10/2007,09:36:00,40545,40550,40530,40530,32
29/10/2007,09:37:00,40530,40535,40520,40525,21
29/10/2007,09:38:00,40525,40525,40520,40525,39
29/10/2007,09:39:00,40525,40530,40515,40520,28
29/10/2007,09:40:00,40520,40525,40510,40515,28
29/10/2007,09:41:00,40510,40510,40505,40510,24
29/10/2007,09:42:00,40510,40510,40495,40500,38
29/10/2007,09:43:00,40500,40500,40485,40485,48
29/10/2007,09:44:00,40485,40485,40470,40470,20
29/10/2007,09:45:00,40470,40475,40465,40475,31
29/10/2007,09:46:00,40470,40470,40465,40470,12
29/10/2007,09:47:00,40465,40470,40465,40465,20
29/10/2007,09:48:00,40470,40475,40465,40475,13
29/10/2007,09:49:00,40480,40480,40475,40475,5
29/10/2007,09:51:00,40475,40485,40475,40480,15
29/10/2007,09:52:00,40485,40490,40475,40480,8
29/10/2007,09:53:00,40485,40485,40485,40485,1
29/10/2007,09:54:00,40485,40485,40480,40480,11
29/10/2007,09:55:00,40475,40485,40475,40485,4
29/10/2007,09:57:00,40490,40505,40485,40505,42
29/10/2007,09:58:00,40500,40505,40495,40505,34
29/10/2007,09:59:00,40510,40520,40510,40520,28
29/10/2007,10:00:00,40515,40515,40495,40500,24
29/10/2007,10:01:00,40500,40500,40490,40490,6
29/10/2007,10:02:00,40495,40495,40490,40490,3
29/10/2007,10:03:00,40490,40490,40485,40490,9
29/10/2007,10:04:00,40485,40485,40485,40485,2
29/10/2007,10:05:00,40485,40485,40480,40480,11
29/10/2007,10:06:00,40475,40480,40465,40480,32
29/10/2007,10:07:00,40485,40490,40475,40475,13
29/10/2007,10:08:00,40475,40480,40475,40480,19
29/10/2007,10:09:00,40490,40495,40485,40485,13
29/10/2007,10:10:00,40485,40490,40485,40485,8
29/10/2007,10:11:00,40480,40485,40480,40485,9
29/10/2007,10:12:00,40485,40485,40480,40480,8
29/10/2007,10:13:00,40485,40510,40485,40505,39
29/10/2007,10:14:00,40500,40510,40485,40485,25
29/10/2007,10:15:00,40490,40490,40470,40480,27
29/10/2007,10:16:00,40485,40485,40465,40465,26
29/10/2007,10:17:00,40475,40485,40470,40485,9
29/10/2007,10:18:00,40490,40495,40485,40490,15
29/10/2007,10:19:00,40495,40495,40475,40475,9
29/10/2007,10:20:00,40475,40475,40470,40475,8
29/10/2007,10:21:00,40470,40475,40470,40475,8
29/10/2007,10:22:00,40475,40480,40475,40480,8
29/10/2007,10:23:00,40485,40495,40475,40475,16
29/10/2007,10:24:00,40475,40480,40475,40480,7
29/10/2007,10:25:00,40475,40475,40475,40475,2
29/10/2007,10:26:00,40475,40480,40475,40475,17
29/10/2007,10:27:00,40475,40480,40470,40470,13
29/10/2007,10:28:00,40475,40475,40470,40475,4
29/10/2007,10:29:00,40475,40480,40475,40480,5
29/10/2007,10:30:00,40480,40480,40475,40480,27
29/10/2007,10:31:00,40475,40490,40475,40490,8
29/10/2007,10:32:00,40490,40490,40480,40485,19
29/10/2007,10:33:00,40485,40490,40485,40490,39
29/10/2007,10:34:00,40490,40490,40485,40485,5
29/10/2007,10:35:00,40485,40485,40485,40485,5
29/10/2007,10:37:00,40480,40485,40480,40485,4
29/10/2007,10:38:00,40490,40490,40490,40490,2
29/10/2007,10:39:00,40490,40490,40490,40490,1
29/10/2007,10:40:00,40490,40495,40485,40495,12
29/10/2007,10:41:00,40490,40495,40485,40495,21
29/10/2007,10:42:00,40500,40505,40495,40495,30
29/10/2007,10:43:00,40500,40500,40490,40495,8
29/10/2007,10:44:00,40495,40495,40495,40495,4
29/10/2007,10:45:00,40490,40490,40490,40490,5
29/10/2007,10:46:00,40490,40490,40490,40490,4
29/10/2007,10:47:00,40490,40490,40485,40485,7
29/10/2007,10:49:00,40490,40495,40490,40495,26
29/10/2007,10:50:00,40495,40500,40495,40500,33
29/10/2007,10:51:00,40500,40500,40495,40500,8
29/10/2007,10:52:00,40500,40505,40500,40500,7
29/10/2007,10:53:00,40500,40505,40500,40505,19
29/10/2007,10:54:00,40505,40505,40500,40500,11
29/10/2007,10:55:00,40500,40505,40480,40480,43
29/10/2007,10:56:00,40475,40480,40470,40470,69
29/10/2007,10:57:00,40465,40470,40465,40465,11
29/10/2007,10:58:00,40465,40475,40465,40475,7
29/10/2007,10:59:00,40475,40480,40475,40480,9
29/10/2007,11:00:00,40475,40475,40475,40475,6
29/10/2007,11:01:00,40480,40490,40480,40490,11
29/10/2007,11:02:00,40485,40490,40485,40485,7
29/10/2007,11:03:00,40490,40495,40490,40495,8
29/10/2007,11:04:00,40495,40500,40495,40500,15
29/10/2007,11:05:00,40500,40510,40500,40505,19
29/10/2007,11:06:00,40500,40500,40500,40500,5
29/10/2007,11:07:00,40500,40500,40495,40500,15
29/10/2007,11:08:00,40505,40505,40495,40495,13
29/10/2007,11:09:00,40495,40495,40495,40495,12
29/10/2007,11:11:00,40490,40495,40490,40495,13
29/10/2007,11:12:00,40495,40495,40490,40490,9
29/10/2007,11:13:00,40490,40490,40490,40490,7
29/10/2007,11:14:00,40485,40495,40485,40495,25
29/10/2007,11:15:00,40495,40495,40485,40485,14
29/10/2007,11:16:00,40485,40485,40485,40485,3
29/10/2007,11:17:00,40485,40485,40485,40485,6
29/10/2007,11:18:00,40490,40490,40485,40485,7
29/10/2007,11:19:00,40480,40480,40480,40480,8
29/10/2007,11:20:00,40480,40480,40475,40475,9
29/10/2007,11:21:00,40480,40480,40475,40475,6
29/10/2007,11:22:00,40480,40480,40480,40480,10
29/10/2007,11:23:00,40475,40475,40475,40475,4
29/10/2007,11:25:00,40480,40480,40475,40475,6
29/10/2007,11:26:00,40475,40480,40475,40480,5
29/10/2007,11:27:00,40475,40475,40475,40475,6
29/10/2007,11:28:00,40475,40475,40475,40475,2
29/10/2007,11:29:00,40475,40475,40470,40470,29
29/10/2007,11:30:00,40465,40465,40430,40440,113
29/10/2007,11:31:00,40435,40440,40420,40430,43
29/10/2007,11:32:00,40430,40435,40425,40430,22
29/10/2007,11:33:00,40430,40445,40430,40440,35
29/10/2007,11:34:00,40445,40445,40435,40435,8
29/10/2007,11:35:00,40440,40445,40440,40445,11
29/10/2007,11:36:00,40440,40440,40440,40440,14
29/10/2007,11:37:00,40445,40460,40440,40460,25
29/10/2007,11:38:00,40455,40460,40445,40445,12
29/10/2007,11:39:00,40445,40445,40445,40445,3
29/10/2007,11:40:00,40445,40455,40445,40455,10
29/10/2007,11:41:00,40460,40470,40460,40470,17
29/10/2007,11:42:00,40470,40480,40470,40480,19
29/10/2007,11:43:00,40485,40485,40475,40475,7
29/10/2007,11:44:00,40480,40485,40480,40485,7
29/10/2007,11:45:00,40485,40490,40485,40485,8
29/10/2007,11:46:00,40490,40495,40490,40495,9
29/10/2007,11:47:00,40495,40510,40495,40500,35
29/10/2007,11:48:00,40500,40500,40495,40495,10
29/10/2007,11:49:00,40490,40490,40490,40490,5
29/10/2007,11:50:00,40490,40490,40485,40485,4
29/10/2007,11:51:00,40480,40485,40480,40485,16
29/10/2007,11:52:00,40480,40480,40470,40470,14
29/10/2007,11:53:00,40480,40485,40475,40480,31
29/10/2007,11:54:00,40475,40475,40475,40475,5
29/10/2007,11:56:00,40475,40475,40470,40470,4
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/10/2007,17:04:00,40235,40250,40235,40250,21
26/10/2007,17:05:00,40240,40255,40240,40250,51
26/10/2007,17:06:00,40250,40265,40250,40265,34
26/10/2007,17:07:00,40260,40265,40250,40250,41
26/10/2007,17:08:00,40250,40255,40240,40245,37
26/10/2007,17:09:00,40240,40245,40235,40240,22
26/10/2007,17:10:00,40230,40240,40225,40235,39
26/10/2007,17:11:00,40240,40250,40240,40245,18
26/10/2007,17:12:00,40250,40260,40250,40250,36
26/10/2007,17:13:00,40255,40255,40240,40240,11
26/10/2007,17:14:00,40245,40245,40240,40240,6
26/10/2007,17:15:00,40240,40245,40225,40240,34
26/10/2007,17:16:00,40240,40240,40235,40235,9
26/10/2007,17:17:00,40230,40235,40215,40215,30
26/10/2007,17:18:00,40220,40225,40205,40205,26
26/10/2007,17:19:00,40210,40210,40200,40205,15
26/10/2007,17:20:00,40200,40205,40180,40180,55
26/10/2007,17:21:00,40180,40180,40165,40180,24
26/10/2007,17:22:00,40185,40185,40185,40185,9
26/10/2007,17:23:00,40190,40210,40190,40205,36
26/10/2007,17:24:00,40210,40230,40200,40215,52
26/10/2007,17:25:00,40205,40215,40170,40175,45
26/10/2007,17:26:00,40175,40195,40175,40190,24
26/10/2007,17:27:00,40195,40205,40195,40205,16
26/10/2007,17:28:00,40210,40210,40200,40200,50
26/10/2007,17:29:00,40195,40205,40180,40190,33
26/10/2007,17:30:00,40175,40200,40165,40195,54
26/10/2007,17:31:00,40200,40210,40200,40200,23
26/10/2007,17:32:00,40200,40210,40195,40210,16
26/10/2007,17:33:00,40205,40205,40180,40185,74
26/10/2007,17:34:00,40195,40205,40195,40200,21
26/10/2007,17:35:00,40190,40200,40185,40195,24
26/10/2007,17:36:00,40190,40195,40190,40190,12
26/10/2007,17:37:00,40190,40190,40180,40180,20
26/10/2007,17:38:00,40180,40190,40175,40190,21
26/10/2007,17:39:00,40190,40195,40185,40190,33
29/10/2007,09:00:00,40390,40495,40390,40460,141
29/10/2007,09:01:00,40460,40465,40450,40460,90
29/10/2007,09:02:00,40460,40460,40430,40435,98
29/10/2007,09:03:00,40435,40455,40435,40450,24
29/10/2007,09:04:00,40455,40480,40455,40475,52
29/10/2007,09:05:00,40475,40500,40475,40490,66
29/10/2007,09:06:00,40500,40500,40470,40475,81
29/10/2007,09:07:00,40480,40490,40480,40485,31
29/10/2007,09:08:00,40480,40485,40475,40480,15
29/10/2007,09:09:00,40480,40480,40460,40465,29
29/10/2007,09:10:00,40465,40465,40440,40460,50
29/10/2007,09:11:00,40455,40480,40455,40475,38
29/10/2007,09:12:00,40470,40500,40470,40500,90
29/10/2007,09:13:00,40505,40510,40485,40485,31
29/10/2007,09:14:00,40485,40490,40475,40480,28
29/10/2007,09:15:00,40475,40475,40450,40460,53
29/10/2007,09:16:00,40455,40460,40450,40450,42
29/10/2007,09:17:00,40455,40460,40450,40460,35
29/10/2007,09:18:00,40455,40470,40455,40470,19
29/10/2007,09:19:00,40465,40465,40450,40465,16
29/10/2007,09:20:00,40470,40475,40465,40475,27
29/10/2007,09:21:00,40465,40475,40465,40470,12
29/10/2007,09:22:00,40470,40470,40465,40465,11
29/10/2007,09:23:00,40470,40480,40470,40480,23
29/10/2007,09:24:00,40485,40495,40480,40495,27
29/10/2007,09:25:00,40490,40500,40490,40490,30
29/10/2007,09:26:00,40495,40495,40470,40480,46
29/10/2007,09:27:00,40485,40485,40480,40485,11
29/10/2007,09:28:00,40480,40495,40480,40495,35
29/10/2007,09:29:00,40495,40520,40495,40510,67
29/10/2007,09:30:00,40505,40530,40505,40520,65
29/10/2007,09:31:00,40510,40525,40510,40525,34
29/10/2007,09:32:00,40525,40530,40520,40530,41
29/10/2007,09:33:00,40530,40530,40525,40530,28
29/10/2007,09:34:00,40535,40550,40530,40550,71
29/10/2007,09:35:00,40535,40545,40535,40545,49
29/10/2007,09:36:00,40545,40550,40530,40530,32
29/10/2007,09:37:00,40530,40535,40520,40525,21
29/10/2007,09:38:00,40525,40525,40520,40525,39
29/10/2007,09:39:00,40525,40530,40515,40520,28
29/10/2007,09:40:00,40520,40525,40510,40515,28
29/10/2007,09:41:00,40510,40510,40505,40510,24
29/10/2007,09:42:00,40510,40510,40495,40500,38
29/10/2007,09:43:00,40500,40500,40485,40485,48
29/10/2007,09:44:00,40485,40485,40470,40470,20
29/10/2007,09:45:00,40470,40475,40465,40475,31
29/10/2007,09:46:00,40470,40470,40465,40470,12
29/10/2007,09:47:00,40465,40470,40465,40465,20
29/10/2007,09:48:00,40470,40475,40465,40475,13
29/10/2007,09:49:00,40480,40480,40475,40475,5
29/10/2007,09:51:00,40475,40485,40475,40480,15
29/10/2007,09:52:00,40485,40490,40475,40480,8
29/10/2007,09:53:00,40485,40485,40485,40485,1
29/10/2007,09:54:00,40485,40485,40480,40480,11
29/10/2007,09:55:00,40475,40485,40475,40485,4
29/10/2007,09:57:00,40490,40505,40485,40505,42
29/10/2007,09:58:00,40500,40505,40495,40505,34
29/10/2007,09:59:00,40510,40520,40510,40520,28
29/10/2007,10:00:00,40515,40515,40495,40500,24
29/10/2007,10:01:00,40500,40500,40490,40490,6
29/10/2007,10:02:00,40495,40495,40490,40490,3
29/10/2007,10:03:00,40490,40490,40485,40490,9
29/10/2007,10:04:00,40485,40485,40485,40485,2
29/10/2007,10:05:00,40485,40485,40480,40480,11
29/10/2007,10:06:00,40475,40480,40465,40480,32
29/10/2007,10:07:00,40485,40490,40475,40475,13
29/10/2007,10:08:00,40475,40480,40475,40480,19
29/10/2007,10:09:00,40490,40495,40485,40485,13
29/10/2007,10:10:00,40485,40490,40485,40485,8
29/10/2007,10:11:00,40480,40485,40480,40485,9
29/10/2007,10:12:00,40485,40485,40480,40480,8
29/10/2007,10:13:00,40485,40510,40485,40505,39
29/10/2007,10:14:00,40500,40510,40485,40485,25
29/10/2007,10:15:00,40490,40490,40470,40480,27
29/10/2007,10:16:00,40485,40485,40465,40465,26
29/10/2007,10:17:00,40475,40485,40470,40485,9
29/10/2007,10:18:00,40490,40495,40485,40490,15
29/10/2007,10:19:00,40495,40495,40475,40475,9
29/10/2007,10:20:00,40475,40475,40470,40475,8
29/10/2007,10:21:00,40470,40475,40470,40475,8
29/10/2007,10:22:00,40475,40480,40475,40480,8
29/10/2007,10:23:00,40485,40495,40475,40475,16
29/10/2007,10:24:00,40475,40480,40475,40480,7
29/10/2007,10:25:00,40475,40475,40475,40475,2
29/10/2007,10:26:00,40475,40480,40475,40475,17
29/10/2007,10:27:00,40475,40480,40470,40470,13
29/10/2007,10:28:00,40475,40475,40470,40475,4
29/10/2007,10:29:00,40475,40480,40475,40480,5
29/10/2007,10:30:00,40480,40480,40475,40480,27
29/10/2007,10:31:00,40475,40490,40475,40490,8
29/10/2007,10:32:00,40490,40490,40480,40485,19
29/10/2007,10:33:00,40485,40490,40485,40490,39
29/10/2007,10:34:00,40490,40490,40485,40485,5
29/10/2007,10:35:00,40485,40485,40485,40485,5
29/10/2007,10:37:00,40480,40485,40480,40485,4
29/10/2007,10:38:00,40490,40490,40490,40490,2
29/10/2007,10:39:00,40490,40490,40490,40490,1
29/10/2007,10:40:00,40490,40495,40485,40495,12
29/10/2007,10:41:00,40490,40495,40485,40495,21
29/10/2007,10:42:00,40500,40505,40495,40495,30
29/10/2007,10:43:00,40500,40500,40490,40495,8
29/10/2007,10:44:00,40495,40495,40495,40495,4
29/10/2007,10:45:00,40490,40490,40490,40490,5
29/10/2007,10:46:00,40490,40490,40490,40490,4
29/10/2007,10:47:00,40490,40490,40485,40485,7
29/10/2007,10:49:00,40490,40495,40490,40495,26
29/10/2007,10:50:00,40495,40500,40495,40500,33
29/10/2007,10:51:00,40500,40500,40495,40500,8
29/10/2007,10:52:00,40500,40505,40500,40500,7
29/10/2007,10:53:00,40500,40505,40500,40505,19
29/10/2007,10:54:00,40505,40505,40500,40500,11
29/10/2007,10:55:00,40500,40505,40480,40480,43
29/10/2007,10:56:00,40475,40480,40470,40470,69
29/10/2007,10:57:00,40465,40470,40465,40465,11
29/10/2007,10:58:00,40465,40475,40465,40475,7
29/10/2007,10:59:00,40475,40480,40475,40480,9
29/10/2007,11:00:00,40475,40475,40475,40475,6
29/10/2007,11:01:00,40480,40490,40480,40490,11
29/10/2007,11:02:00,40485,40490,40485,40485,7
29/10/2007,11:03:00,40490,40495,40490,40495,8
29/10/2007,11:04:00,40495,40500,40495,40500,15
29/10/2007,11:05:00,40500,40510,40500,40505,19
29/10/2007,11:06:00,40500,40500,40500,40500,5
29/10/2007,11:07:00,40500,40500,40495,40500,15
29/10/2007,11:08:00,40505,40505,40495,40495,13
29/10/2007,11:09:00,40495,40495,40495,40495,12
29/10/2007,11:11:00,40490,40495,40490,40495,13
29/10/2007,11:12:00,40495,40495,40490,40490,9
29/10/2007,11:13:00,40490,40490,40490,40490,7
29/10/2007,11:14:00,40485,40495,40485,40495,25
29/10/2007,11:15:00,40495,40495,40485,40485,14
29/10/2007,11:16:00,40485,40485,40485,40485,3
29/10/2007,11:17:00,40485,40485,40485,40485,6
29/10/2007,11:18:00,40490,40490,40485,40485,7
29/10/2007,11:19:00,40480,40480,40480,40480,8
29/10/2007,11:20:00,40480,40480,40475,40475,9
29/10/2007,11:21:00,40480,40480,40475,40475,6
29/10/2007,11:22:00,40480,40480,40480,40480,10
29/10/2007,11:23:00,40475,40475,40475,40475,4
29/10/2007,11:25:00,40480,40480,40475,40475,6
29/10/2007,11:26:00,40475,40480,40475,40480,5
29/10/2007,11:27:00,40475,40475,40475,40475,6
29/10/2007,11:28:00,40475,40475,40475,40475,2
29/10/2007,11:29:00,40475,40475,40470,40470,29
29/10/2007,11:30:00,40465,40465,40430,40440,113
29/10/2007,11:31:00,40435,40440,40420,40430,43
29/10/2007,11:32:00,40430,40435,40425,40430,22
29/10/2007,11:33:00,40430,40445,40430,40440,35
29/10/2007,11:34:00,40445,40445,40435,40435,8
29/10/2007,11:35:00,40440,40445,40440,40445,11
29/10/2007,11:36:00,40440,40440,40440,40440,14
29/10/2007,11:37:00,40445,40460,40440,40460,25
29/10/2007,11:38:00,40455,40460,40445,40445,12
29/10/2007,11:39:00,40445,40445,40445,40445,3
29/10/2007,11:40:00,40445,40455,40445,40455,10
29/10/2007,11:41:00,40460,40470,40460,40470,17
29/10/2007,11:42:00,40470,40480,40470,40480,19
29/10/2007,11:43:00,40485,40485,40475,40475,7
29/10/2007,11:44:00,40480,40485,40480,40485,7
29/10/2007,11:45:00,40485,40490,40485,40485,8
29/10/2007,11:46:00,40490,40495,40490,40495,9
29/10/2007,11:47:00,40495,40510,40495,40500,35
29/10/2007,11:48:00,40500,40500,40495,40495,10
29/10/2007,11:49:00,40490,40490,40490,40490,5
29/10/2007,11:50:00,40490,40490,40485,40485,4
29/10/2007,11:51:00,40480,40485,40480,40485,16
29/10/2007,11:52:00,40480,40480,40470,40470,14
29/10/2007,11:53:00,40480,40485,40475,40480,31
29/10/2007,11:54:00,40475,40475,40475,40475,5
29/10/2007,11:56:00,40475,40475,40470,40470,4
29/10/2007,11:57:00,40480,40480,40475,40475,6
29/10/2007,11:58:00,40480,40480,40480,40480,2
29/10/2007,12:00:00,40475,40480,40470,40480,8
29/10/2007,12:01:00,40480,40480,40460,40460,18
29/10/2007,12:02:00,40455,40460,40450,40455,8
29/10/2007,12:03:00,40455,40455,40445,40450,10
29/10/2007,12:04:00,40450,40450,40450,40450,7
29/10/2007,12:05:00,40450,40450,40445,40445,8
29/10/2007,12:06:00,40450,40455,40445,40445,21
29/10/2007,12:07:00,40450,40450,40450,40450,3
29/10/2007,12:08:00,40450,40450,40450,40450,6
29/10/2007,12:10:00,40450,40450,40450,40450,3
29/10/2007,12:11:00,40445,40450,40445,40450,23
29/10/2007,12:12:00,40450,40450,40445,40445,6
29/10/2007,12:14:00,40445,40445,40445,40445,4
29/10/2007,12:15:00,40445,40455,40445,40450,18
29/10/2007,12:16:00,40450,40450,40445,40445,8
29/10/2007,12:17:00,40445,40445,40445,40445,6
29/10/2007,12:18:00,40440,40445,40440,40445,4
29/10/2007,12:20:00,40450,40450,40440,40440,2
29/10/2007,12:21:00,40445,40445,40440,40440,16
29/10/2007,12:22:00,40440,40445,40435,40440,13
29/10/2007,12:23:00,40445,40445,40440,40445,16
29/10/2007,12:24:00,40445,40450,40445,40450,14
29/10/2007,12:25:00,40450,40450,40440,40445,9
29/10/2007,12:26:00,40450,40450,40450,40450,2
29/10/2007,12:28:00,40450,40450,40450,40450,4
29/10/2007,12:29:00,40450,40460,40450,40460,15
29/10/2007,12:30:00,40450,40460,40450,40460,6
29/10/2007,12:31:00,40455,40455,40455,40455,1
29/10/2007,12:32:00,40455,40455,40455,40455,17
29/10/2007,12:33:00,40455,40455,40455,40455,1
29/10/2007,12:34:00,40455,40455,40455,40455,1
29/10/2007,12:36:00,40455,40455,40455,40455,2
29/10/2007,12:37:00,40455,40455,40455,40455,1
29/10/2007,12:38:00,40460,40465,40460,40465,32
29/10/2007,12:39:00,40465,40475,40465,40475,9
29/10/2007,12:40:00,40475,40480,40470,40475,13
29/10/2007,12:41:00,40475,40475,40475,40475,1
29/10/2007,12:42:00,40475,40475,40475,40475,1
29/10/2007,12:43:00,40470,40475,40470,40470,5
29/10/2007,12:44:00,40465,40465,40465,40465,2
29/10/2007,12:45:00,40470,40470,40460,40460,8
29/10/2007,12:46:00,40460,40460,40460,40460,2
29/10/2007,12:47:00,40465,40465,40465,40465,2
29/10/2007,12:49:00,40460,40460,40460,40460,2
29/10/2007,12:50:00,40455,40460,40450,40460,11
29/10/2007,12:51:00,40455,40455,40455,40455,2
29/10/2007,12:52:00,40460,40460,40460,40460,1
29/10/2007,12:53:00,40455,40455,40455,40455,3
29/10/2007,12:54:00,40455,40455,40455,40455,3
29/10/2007,12:56:00,40450,40450,40445,40445,5
29/10/2007,12:57:00,40445,40450,40445,40445,4
29/10/2007,12:58:00,40455,40455,40455,40455,3
29/10/2007,12:59:00,40450,40450,40450,40450,4
29/10/2007,13:02:00,40450,40450,40445,40445,13
29/10/2007,13:03:00,40450,40450,40450,40450,2
29/10/2007,13:04:00,40445,40450,40445,40445,17
29/10/2007,13:05:00,40450,40455,40445,40455,11
29/10/2007,13:07:00,40445,40445,40445,40445,1
29/10/2007,13:08:00,40450,40450,40445,40445,2
29/10/2007,13:09:00,40450,40450,40450,40450,1
29/10/2007,13:10:00,40455,40460,40455,40460,10
29/10/2007,13:11:00,40465,40465,40460,40460,7
29/10/2007,13:12:00,40465,40465,40465,40465,1
29/10/2007,13:14:00,40470,40470,40470,40470,10
29/10/2007,13:15:00,40465,40465,40465,40465,2
29/10/2007,13:16:00,40460,40460,40455,40455,18
29/10/2007,13:17:00,40455,40460,40455,40460,4
29/10/2007,13:18:00,40455,40460,40450,40460,6
29/10/2007,13:19:00,40455,40455,40455,40455,1
29/10/2007,13:21:00,40465,40465,40465,40465,5
29/10/2007,13:22:00,40460,40460,40460,40460,2
29/10/2007,13:23:00,40460,40460,40460,40460,5
29/10/2007,13:24:00,40455,40455,40455,40455,2
29/10/2007,13:25:00,40460,40460,40460,40460,1
29/10/2007,13:26:00,40460,40460,40460,40460,2
29/10/2007,13:27:00,40465,40465,40465,40465,6
29/10/2007,13:28:00,40455,40455,40455,40455,9
29/10/2007,13:29:00,40455,40455,40455,40455,3
29/10/2007,13:30:00,40460,40460,40460,40460,1
29/10/2007,13:32:00,40455,40455,40455,40455,1
29/10/2007,13:34:00,40460,40460,40460,40460,7
29/10/2007,13:35:00,40450,40460,40450,40460,4
29/10/2007,13:36:00,40455,40455,40455,40455,1
29/10/2007,13:37:00,40450,40450,40450,40450,1
29/10/2007,13:40:00,40455,40455,40455,40455,2
29/10/2007,13:41:00,40455,40460,40455,40455,8
29/10/2007,13:43:00,40460,40460,40460,40460,4
29/10/2007,13:44:00,40460,40465,40460,40465,2
29/10/2007,13:45:00,40460,40460,40460,40460,4
29/10/2007,13:46:00,40460,40460,40455,40455,9
29/10/2007,13:47:00,40450,40450,40440,40445,7
29/10/2007,13:48:00,40450,40450,40450,40450,4
29/10/2007,13:49:00,40450,40450,40445,40445,5
29/10/2007,13:50:00,40440,40450,40440,40440,15
29/10/2007,13:51:00,40440,40440,40425,40430,27
29/10/2007,13:52:00,40430,40430,40430,40430,5
29/10/2007,13:54:00,40430,40430,40430,40430,5
29/10/2007,13:55:00,40430,40430,40430,40430,1
29/10/2007,13:56:00,40430,40435,40430,40435,3
29/10/2007,13:57:00,40435,40435,40430,40430,5
29/10/2007,13:58:00,40430,40430,40430,40430,2
29/10/2007,13:59:00,40425,40425,40425,40425,1
29/10/2007,14:00:00,40420,40420,40410,40410,16
29/10/2007,14:01:00,40410,40410,40395,40395,47
29/10/2007,14:02:00,40395,40395,40375,40390,56
29/10/2007,14:03:00,40390,40395,40385,40395,25
29/10/2007,14:04:00,40390,40390,40385,40385,6
29/10/2007,14:05:00,40385,40390,40385,40385,10
29/10/2007,14:06:00,40380,40385,40380,40385,2
29/10/2007,14:07:00,40385,40390,40385,40390,3
29/10/2007,14:08:00,40390,40390,40385,40390,6
29/10/2007,14:09:00,40385,40390,40375,40375,18
29/10/2007,14:10:00,40370,40375,40365,40370,17
29/10/2007,14:11:00,40370,40370,40355,40360,36
29/10/2007,14:12:00,40360,40365,40360,40360,10
29/10/2007,14:13:00,40370,40375,40370,40370,10
29/10/2007,14:14:00,40365,40370,40360,40365,9
29/10/2007,14:15:00,40360,40365,40360,40365,7
29/10/2007,14:16:00,40370,40375,40365,40370,6
29/10/2007,14:17:00,40365,40370,40365,40365,13
29/10/2007,14:18:00,40365,40370,40360,40370,13
29/10/2007,14:19:00,40365,40365,40360,40365,12
29/10/2007,14:20:00,40370,40370,40360,40370,15
29/10/2007,14:21:00,40375,40375,40360,40360,28
29/10/2007,14:22:00,40360,40365,40360,40360,19
29/10/2007,14:23:00,40365,40365,40365,40365,5
29/10/2007,14:24:00,40360,40385,40360,40380,26
29/10/2007,14:25:00,40375,40375,40370,40375,7
29/10/2007,14:26:00,40375,40375,40365,40375,18
29/10/2007,14:27:00,40375,40390,40375,40385,21
29/10/2007,14:28:00,40385,40385,40370,40375,66
29/10/2007,14:29:00,40380,40385,40380,40380,23
29/10/2007,14:30:00,40385,40385,40370,40375,16
29/10/2007,14:31:00,40380,40385,40380,40380,9
29/10/2007,14:32:00,40385,40385,40385,40385,20
29/10/2007,14:33:00,40390,40395,40385,40385,20
29/10/2007,14:34:00,40400,40420,40400,40405,54
29/10/2007,14:35:00,40405,40405,40390,40395,27
29/10/2007,14:36:00,40395,40410,40390,40400,28
29/10/2007,14:37:00,40405,40405,40395,40395,17
29/10/2007,14:38:00,40395,40405,40395,40395,9
29/10/2007,14:39:00,40395,40395,40380,40390,35
29/10/2007,14:40:00,40390,40405,40390,40405,27
29/10/2007,14:41:00,40405,40405,40395,40400,13
29/10/2007,14:42:00,40405,40410,40400,40410,37
29/10/2007,14:43:00,40405,40405,40395,40400,42
29/10/2007,14:44:00,40395,40400,40390,40400,9
29/10/2007,14:45:00,40400,40405,40390,40390,32
29/10/2007,14:46:00,40385,40405,40385,40405,27
29/10/2007,14:47:00,40405,40405,40400,40400,17
29/10/2007,14:48:00,40400,40405,40395,40395,4
29/10/2007,14:49:00,40390,40395,40385,40390,17
29/10/2007,14:50:00,40390,40400,40390,40395,16
29/10/2007,14:51:00,40400,40410,40400,40400,24
29/10/2007,14:52:00,40405,40420,40405,40420,38
29/10/2007,14:53:00,40415,40420,40405,40410,30
29/10/2007,14:54:00,40410,40420,40410,40410,23
29/10/2007,14:55:00,40415,40415,40390,40395,63
29/10/2007,14:56:00,40390,40390,40385,40385,12
29/10/2007,14:57:00,40385,40390,40380,40380,25
29/10/2007,14:58:00,40375,40385,40370,40380,28
29/10/2007,14:59:00,40375,40385,40375,40380,19
29/10/2007,15:00:00,40380,40380,40350,40350,66
29/10/2007,15:01:00,40345,40345,40330,40330,52
29/10/2007,15:02:00,40330,40335,40320,40335,48
29/10/2007,15:03:00,40325,40325,40315,40315,64
29/10/2007,15:04:00,40325,40335,40325,40330,34
29/10/2007,15:05:00,40330,40330,40320,40330,33
29/10/2007,15:06:00,40335,40340,40330,40330,24
29/10/2007,15:07:00,40330,40330,40310,40310,29
29/10/2007,15:08:00,40310,40315,40295,40310,76
29/10/2007,15:09:00,40315,40315,40300,40300,23
29/10/2007,15:10:00,40305,40315,40300,40310,13
29/10/2007,15:11:00,40310,40310,40290,40310,41
29/10/2007,15:12:00,40310,40310,40305,40310,16
29/10/2007,15:13:00,40310,40320,40310,40320,18
29/10/2007,15:14:00,40325,40325,40310,40310,18
29/10/2007,15:15:00,40315,40315,40300,40300,15
29/10/2007,15:16:00,40310,40315,40300,40300,22
29/10/2007,15:17:00,40295,40300,40285,40295,18
29/10/2007,15:18:00,40300,40300,40285,40290,33
29/10/2007,15:19:00,40295,40300,40290,40295,41
29/10/2007,15:20:00,40300,40300,40285,40295,14
29/10/2007,15:21:00,40300,40305,40295,40300,58
29/10/2007,15:22:00,40300,40300,40290,40300,22
29/10/2007,15:23:00,40305,40305,40290,40300,27
29/10/2007,15:24:00,40300,40310,40300,40305,29
29/10/2007,15:25:00,40305,40315,40305,40315,17
29/10/2007,15:26:00,40315,40320,40315,40320,10
29/10/2007,15:27:00,40325,40325,40305,40310,19
29/10/2007,15:28:00,40315,40325,40315,40325,11
29/10/2007,15:29:00,40330,40330,40310,40320,29
29/10/2007,15:30:00,40325,40325,40310,40310,35
29/10/2007,15:31:00,40310,40310,40305,40310,7
29/10/2007,15:32:00,40305,40305,40280,40295,62
29/10/2007,15:33:00,40290,40295,40290,40295,2
29/10/2007,15:34:00,40295,40320,40295,40315,35
29/10/2007,15:35:00,40315,40315,40285,40285,17
29/10/2007,15:36:00,40290,40300,40290,40300,8
29/10/2007,15:37:00,40300,40305,40285,40290,30
29/10/2007,15:38:00,40285,40290,40280,40290,39
29/10/2007,15:39:00,40285,40295,40285,40295,9
29/10/2007,15:40:00,40300,40305,40285,40305,45
29/10/2007,15:41:00,40295,40300,40290,40295,21
29/10/2007,15:42:00,40300,40305,40300,40305,2
29/10/2007,15:43:00,40300,40300,40295,40300,8
29/10/2007,15:44:00,40295,40315,40290,40310,20
29/10/2007,15:45:00,40310,40310,40300,40310,29
29/10/2007,15:46:00,40310,40315,40310,40315,33
29/10/2007,15:47:00,40315,40330,40315,40325,43
29/10/2007,15:48:00,40325,40325,40310,40310,19
29/10/2007,15:49:00,40315,40320,40305,40310,16
29/10/2007,15:50:00,40315,40315,40305,40305,11
29/10/2007,15:51:00,40310,40310,40310,40310,4
29/10/2007,15:52:00,40310,40310,40290,40290,24
29/10/2007,15:53:00,40290,40300,40270,40280,60
29/10/2007,15:54:00,40285,40295,40280,40285,19
29/10/2007,15:55:00,40285,40285,40270,40270,21
29/10/2007,15:56:00,40280,40280,40250,40265,74
29/10/2007,15:57:00,40265,40285,40265,40285,43
29/10/2007,15:58:00,40285,40290,40280,40290,15
29/10/2007,15:59:00,40290,40300,40290,40290,14
29/10/2007,16:00:00,40290,40290,40265,40270,45
29/10/2007,16:01:00,40275,40290,40270,40280,37
29/10/2007,16:02:00,40280,40300,40280,40280,24
29/10/2007,16:03:00,40285,40285,40265,40265,22
29/10/2007,16:04:00,40265,40265,40235,40245,73
29/10/2007,16:05:00,40245,40255,40240,40240,43
29/10/2007,16:06:00,40240,40255,40235,40255,48
29/10/2007,16:07:00,40250,40265,40250,40255,17
29/10/2007,16:08:00,40260,40260,40250,40250,10
29/10/2007,16:09:00,40255,40255,40250,40250,26
29/10/2007,16:10:00,40255,40265,40255,40265,13
29/10/2007,16:11:00,40265,40265,40250,40250,18
29/10/2007,16:12:00,40250,40255,40250,40250,13
29/10/2007,16:13:00,40245,40245,40245,40245,12
29/10/2007,16:14:00,40250,40260,40250,40260,13
29/10/2007,16:15:00,40265,40280,40265,40275,18
29/10/2007,16:16:00,40280,40280,40265,40265,17
29/10/2007,16:17:00,40270,40280,40265,40275,19
29/10/2007,16:18:00,40275,40280,40260,40270,39
29/10/2007,16:19:00,40270,40275,40255,40255,16
29/10/2007,16:20:00,40255,40270,40255,40265,12
29/10/2007,16:21:00,40270,40270,40260,40260,9
29/10/2007,16:22:00,40255,40255,40250,40250,12
29/10/2007,16:23:00,40250,40255,40245,40245,33
29/10/2007,16:24:00,40250,40255,40245,40255,16
29/10/2007,16:25:00,40260,40265,40260,40260,9
29/10/2007,16:26:00,40255,40255,40245,40245,10
29/10/2007,16:27:00,40245,40250,40245,40245,5
29/10/2007,16:28:00,40250,40250,40250,40250,1
29/10/2007,16:29:00,40250,40255,40250,40255,5
29/10/2007,16:30:00,40250,40255,40250,40250,7
29/10/2007,16:31:00,40255,40260,40255,40260,3
29/10/2007,16:32:00,40260,40260,40255,40255,32
29/10/2007,16:33:00,40250,40255,40245,40245,11
29/10/2007,16:34:00,40245,40250,40245,40250,6
29/10/2007,16:35:00,40250,40250,40230,40230,48
29/10/2007,16:36:00,40230,40235,40220,40230,41
29/10/2007,16:37:00,40225,40225,40220,40225,28
29/10/2007,16:38:00,40220,40225,40210,40210,19
29/10/2007,16:39:00,40220,40230,40215,40220,29
29/10/2007,16:40:00,40220,40220,40215,40220,5
29/10/2007,16:41:00,40220,40220,40210,40220,14
29/10/2007,16:42:00,40220,40235,40215,40235,28
29/10/2007,16:43:00,40235,40235,40220,40230,42
29/10/2007,16:44:00,40235,40240,40230,40240,3
29/10/2007,16:45:00,40230,40230,40220,40220,6
29/10/2007,16:46:00,40215,40220,40210,40215,10
29/10/2007,16:47:00,40215,40215,40210,40210,6
29/10/2007,16:48:00,40215,40225,40215,40225,21
29/10/2007,16:49:00,40225,40225,40225,40225,7
29/10/2007,16:50:00,40225,40240,40225,40240,17
29/10/2007,16:51:00,40230,40235,40225,40225,9
29/10/2007,16:52:00,40235,40235,40225,40225,6
29/10/2007,16:53:00,40230,40230,40225,40230,8
29/10/2007,16:54:00,40230,40235,40230,40235,5
29/10/2007,16:55:00,40230,40235,40230,40235,5
29/10/2007,16:56:00,40240,40240,40230,40235,4
29/10/2007,16:57:00,40225,40230,40225,40230,12
29/10/2007,16:58:00,40230,40230,40225,40230,6
29/10/2007,16:59:00,40225,40225,40220,40225,17
29/10/2007,17:00:00,40220,40225,40215,40220,29
29/10/2007,17:01:00,40225,40235,40225,40235,18
29/10/2007,17:02:00,40240,40260,40235,40250,47
29/10/2007,17:03:00,40260,40275,40260,40275,35
29/10/2007,17:04:00,40270,40275,40270,40275,25
29/10/2007,17:05:00,40270,40275,40265,40275,16
29/10/2007,17:06:00,40270,40270,40265,40270,29
29/10/2007,17:07:00,40270,40275,40270,40275,11
29/10/2007,17:08:00,40270,40280,40270,40280,47
29/10/2007,17:09:00,40285,40295,40285,40295,21
29/10/2007,17:10:00,40290,40325,40290,40315,85
29/10/2007,17:11:00,40320,40330,40320,40320,38
29/10/2007,17:12:00,40315,40320,40305,40315,36
29/10/2007,17:13:00,40310,40310,40310,40310,8
29/10/2007,17:14:00,40310,40315,40310,40310,110
29/10/2007,17:15:00,40310,40315,40305,40305,8
29/10/2007,17:16:00,40310,40320,40310,40315,13
29/10/2007,17:17:00,40320,40325,40320,40325,17
29/10/2007,17:18:00,40325,40340,40325,40340,36
29/10/2007,17:19:00,40340,40345,40335,40340,29
29/10/2007,17:20:00,40340,40350,40340,40350,29
29/10/2007,17:21:00,40350,40355,40340,40345,22
29/10/2007,17:22:00,40350,40355,40340,40340,13
29/10/2007,17:23:00,40340,40340,40330,40335,17
29/10/2007,17:24:00,40340,40340,40320,40325,30
29/10/2007,17:25:00,40335,40340,40325,40325,23
29/10/2007,17:26:00,40325,40345,40320,40340,25
29/10/2007,17:27:00,40340,40340,40325,40330,26
29/10/2007,17:28:00,40325,40345,40325,40335,255
29/10/2007,17:29:00,40335,40335,40325,40325,52
29/10/2007,17:30:00,40325,40350,40320,40350,43
29/10/2007,17:31:00,40340,40350,40335,40335,18
29/10/2007,17:32:00,40335,40345,40330,40340,24
29/10/2007,17:33:00,40340,40350,40335,40335,23
29/10/2007,17:34:00,40340,40340,40335,40340,15
29/10/2007,17:35:00,40340,40345,40330,40330,13
29/10/2007,17:36:00,40335,40345,40325,40335,26
29/10/2007,17:37:00,40335,40340,40320,40330,23
29/10/2007,17:38:00,40335,40335,40330,40330,19
29/10/2007,17:39:00,40325,40335,40320,40325,43
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/10/2007,17:07:00,40270,40275,40270,40275,11
29/10/2007,17:08:00,40270,40280,40270,40280,47
29/10/2007,17:09:00,40285,40295,40285,40295,21
29/10/2007,17:10:00,40290,40325,40290,40315,85
29/10/2007,17:11:00,40320,40330,40320,40320,38
29/10/2007,17:12:00,40315,40320,40305,40315,36
29/10/2007,17:13:00,40310,40310,40310,40310,8
29/10/2007,17:14:00,40310,40315,40310,40310,110
29/10/2007,17:15:00,40310,40315,40305,40305,8
29/10/2007,17:16:00,40310,40320,40310,40315,13
29/10/2007,17:17:00,40320,40325,40320,40325,17
29/10/2007,17:18:00,40325,40340,40325,40340,36
29/10/2007,17:19:00,40340,40345,40335,40340,29
29/10/2007,17:20:00,40340,40350,40340,40350,29
29/10/2007,17:21:00,40350,40355,40340,40345,22
29/10/2007,17:22:00,40350,40355,40340,40340,13
29/10/2007,17:23:00,40340,40340,40330,40335,17
29/10/2007,17:24:00,40340,40340,40320,40325,30
29/10/2007,17:25:00,40335,40340,40325,40325,23
29/10/2007,17:26:00,40325,40345,40320,40340,25
29/10/2007,17:27:00,40340,40340,40325,40330,26
29/10/2007,17:28:00,40325,40345,40325,40335,255
29/10/2007,17:29:00,40335,40335,40325,40325,52
29/10/2007,17:30:00,40325,40350,40320,40350,43
29/10/2007,17:31:00,40340,40350,40335,40335,18
29/10/2007,17:32:00,40335,40345,40330,40340,24
29/10/2007,17:33:00,40340,40350,40335,40335,23
29/10/2007,17:34:00,40340,40340,40335,40340,15
29/10/2007,17:35:00,40340,40345,40330,40330,13
29/10/2007,17:36:00,40335,40345,40325,40335,26
29/10/2007,17:37:00,40335,40340,40320,40330,23
29/10/2007,17:38:00,40335,40335,40330,40330,19
29/10/2007,17:39:00,40325,40335,40320,40325,43
30/10/2007,09:00:00,40280,40280,40220,40220,49
30/10/2007,09:01:00,40225,40245,40215,40235,43
30/10/2007,09:02:00,40235,40240,40225,40230,55
30/10/2007,09:03:00,40225,40230,40225,40230,35
30/10/2007,09:04:00,40235,40250,40235,40250,19
30/10/2007,09:05:00,40255,40265,40245,40255,38
30/10/2007,09:06:00,40255,40255,40240,40245,30
30/10/2007,09:07:00,40245,40250,40245,40250,17
30/10/2007,09:08:00,40250,40255,40245,40245,7
30/10/2007,09:09:00,40250,40250,40240,40250,15
30/10/2007,09:10:00,40250,40260,40245,40250,15
30/10/2007,09:11:00,40250,40250,40245,40250,11
30/10/2007,09:12:00,40255,40265,40255,40265,20
30/10/2007,09:13:00,40270,40290,40270,40275,31
30/10/2007,09:14:00,40275,40275,40270,40270,32
30/10/2007,09:15:00,40275,40285,40270,40285,18
30/10/2007,09:16:00,40290,40295,40285,40285,42
30/10/2007,09:17:00,40285,40285,40270,40275,29
30/10/2007,09:18:00,40275,40275,40265,40275,16
30/10/2007,09:19:00,40275,40275,40265,40265,9
30/10/2007,09:20:00,40260,40260,40255,40255,16
30/10/2007,09:21:00,40260,40265,40255,40265,11
30/10/2007,09:22:00,40260,40265,40245,40245,45
30/10/2007,09:23:00,40250,40255,40245,40245,14
30/10/2007,09:24:00,40240,40240,40235,40240,39
30/10/2007,09:25:00,40235,40240,40235,40240,14
30/10/2007,09:26:00,40245,40250,40245,40250,10
30/10/2007,09:27:00,40250,40255,40230,40230,42
30/10/2007,09:28:00,40230,40230,40200,40215,74
30/10/2007,09:29:00,40210,40215,40205,40205,8
30/10/2007,09:30:00,40205,40215,40205,40210,11
30/10/2007,09:31:00,40215,40220,40210,40215,18
30/10/2007,09:32:00,40215,40220,40215,40215,9
30/10/2007,09:33:00,40215,40215,40205,40215,34
30/10/2007,09:34:00,40215,40215,40205,40210,19
30/10/2007,09:35:00,40215,40215,40210,40215,21
30/10/2007,09:36:00,40210,40215,40210,40210,16
30/10/2007,09:37:00,40220,40225,40215,40225,19
30/10/2007,09:38:00,40230,40240,40230,40235,17
30/10/2007,09:39:00,40240,40240,40230,40235,10
30/10/2007,09:40:00,40235,40240,40235,40240,4
30/10/2007,09:41:00,40240,40260,40240,40260,17
30/10/2007,09:42:00,40260,40275,40255,40255,37
30/10/2007,09:43:00,40260,40265,40260,40265,8
30/10/2007,09:44:00,40265,40270,40260,40260,7
30/10/2007,09:45:00,40265,40270,40265,40270,3
30/10/2007,09:46:00,40270,40280,40270,40280,22
30/10/2007,09:47:00,40280,40280,40270,40270,13
30/10/2007,09:48:00,40270,40280,40270,40280,21
30/10/2007,09:49:00,40285,40300,40285,40295,41
30/10/2007,09:50:00,40300,40305,40295,40300,25
30/10/2007,09:51:00,40295,40310,40295,40310,7
30/10/2007,09:52:00,40305,40310,40305,40305,13
30/10/2007,09:53:00,40300,40305,40295,40295,8
30/10/2007,09:54:00,40300,40310,40300,40305,15
30/10/2007,09:55:00,40310,40340,40310,40325,80
30/10/2007,09:56:00,40325,40335,40325,40335,11
30/10/2007,09:57:00,40330,40330,40325,40330,7
30/10/2007,09:58:00,40330,40340,40330,40335,7
30/10/2007,09:59:00,40340,40360,40340,40355,64
30/10/2007,10:00:00,40350,40350,40330,40335,79
30/10/2007,10:01:00,40330,40330,40320,40330,62
30/10/2007,10:02:00,40330,40335,40325,40335,13
30/10/2007,10:03:00,40340,40345,40340,40340,6
30/10/2007,10:04:00,40335,40335,40335,40335,6
30/10/2007,10:05:00,40335,40345,40335,40345,17
30/10/2007,10:06:00,40345,40365,40345,40365,34
30/10/2007,10:07:00,40365,40370,40360,40360,25
30/10/2007,10:08:00,40370,40370,40360,40360,12
30/10/2007,10:09:00,40360,40365,40360,40360,12
30/10/2007,10:10:00,40355,40355,40340,40340,11
30/10/2007,10:11:00,40345,40345,40330,40340,26
30/10/2007,10:12:00,40345,40350,40340,40345,8
30/10/2007,10:13:00,40340,40340,40340,40340,5
30/10/2007,10:14:00,40340,40340,40340,40340,2
30/10/2007,10:15:00,40335,40345,40335,40345,8
30/10/2007,10:16:00,40350,40355,40350,40350,10
30/10/2007,10:17:00,40355,40360,40355,40360,15
30/10/2007,10:18:00,40360,40365,40360,40360,19
30/10/2007,10:19:00,40370,40380,40370,40370,55
30/10/2007,10:20:00,40370,40390,40370,40385,25
30/10/2007,10:21:00,40385,40390,40385,40385,11
30/10/2007,10:22:00,40385,40385,40380,40385,12
30/10/2007,10:23:00,40385,40390,40380,40385,7
30/10/2007,10:24:00,40385,40390,40385,40385,20
30/10/2007,10:25:00,40385,40390,40380,40390,13
30/10/2007,10:26:00,40385,40390,40385,40385,13
30/10/2007,10:27:00,40385,40385,40375,40375,17
30/10/2007,10:28:00,40380,40385,40380,40385,6
30/10/2007,10:29:00,40380,40385,40380,40385,4
30/10/2007,10:30:00,40385,40390,40385,40390,5
30/10/2007,10:31:00,40390,40395,40390,40390,15
30/10/2007,10:32:00,40395,40395,40385,40385,19
30/10/2007,10:33:00,40380,40380,40370,40375,29
30/10/2007,10:34:00,40370,40370,40370,40370,4
30/10/2007,10:35:00,40365,40365,40355,40360,12
30/10/2007,10:36:00,40360,40365,40360,40360,11
30/10/2007,10:37:00,40355,40355,40345,40345,22
30/10/2007,10:38:00,40345,40345,40335,40340,8
30/10/2007,10:39:00,40340,40340,40340,40340,7
30/10/2007,10:40:00,40340,40345,40315,40315,65
30/10/2007,10:41:00,40315,40330,40315,40330,24
30/10/2007,10:42:00,40330,40330,40325,40325,3
30/10/2007,10:43:00,40330,40335,40325,40325,25
30/10/2007,10:44:00,40330,40335,40330,40330,6
30/10/2007,10:45:00,40330,40330,40325,40325,14
30/10/2007,10:46:00,40320,40325,40320,40325,10
30/10/2007,10:47:00,40320,40320,40320,40320,4
30/10/2007,10:48:00,40320,40320,40310,40315,20
30/10/2007,10:49:00,40315,40315,40305,40305,5
30/10/2007,10:50:00,40315,40315,40305,40310,20
30/10/2007,10:51:00,40315,40315,40305,40305,15
30/10/2007,10:52:00,40305,40310,40305,40310,12
30/10/2007,10:53:00,40310,40325,40305,40325,34
30/10/2007,10:54:00,40320,40320,40315,40315,9
30/10/2007,10:55:00,40320,40320,40315,40315,3
30/10/2007,10:56:00,40315,40315,40315,40315,5
30/10/2007,10:57:00,40320,40325,40320,40320,16
30/10/2007,10:58:00,40320,40320,40315,40315,7
30/10/2007,10:59:00,40315,40315,40310,40310,10
30/10/2007,11:00:00,40305,40305,40300,40305,14
30/10/2007,11:01:00,40305,40305,40305,40305,7
30/10/2007,11:02:00,40305,40305,40295,40295,26
30/10/2007,11:03:00,40300,40310,40300,40310,24
30/10/2007,11:04:00,40315,40315,40315,40315,8
30/10/2007,11:05:00,40310,40310,40305,40310,5
30/10/2007,11:06:00,40315,40315,40315,40315,2
30/10/2007,11:07:00,40320,40320,40320,40320,4
30/10/2007,11:08:00,40325,40340,40325,40340,27
30/10/2007,11:09:00,40340,40340,40335,40340,10
30/10/2007,11:10:00,40340,40345,40340,40345,11
30/10/2007,11:11:00,40350,40350,40345,40350,108
30/10/2007,11:12:00,40350,40350,40345,40350,10
30/10/2007,11:13:00,40345,40350,40340,40350,7
30/10/2007,11:14:00,40355,40355,40340,40340,18
30/10/2007,11:15:00,40350,40350,40345,40345,11
30/10/2007,11:16:00,40340,40350,40340,40350,10
30/10/2007,11:17:00,40345,40350,40345,40350,17
30/10/2007,11:18:00,40350,40355,40350,40355,5
30/10/2007,11:19:00,40350,40350,40350,40350,1
30/10/2007,11:20:00,40350,40350,40350,40350,3
30/10/2007,11:21:00,40345,40345,40340,40340,14
30/10/2007,11:22:00,40335,40335,40330,40330,6
30/10/2007,11:23:00,40330,40335,40325,40325,12
30/10/2007,11:24:00,40325,40325,40325,40325,2
30/10/2007,11:25:00,40330,40330,40330,40330,3
30/10/2007,11:26:00,40330,40330,40330,40330,3
30/10/2007,11:27:00,40330,40330,40325,40325,2
30/10/2007,11:28:00,40330,40330,40330,40330,1
30/10/2007,11:29:00,40325,40325,40325,40325,14
30/10/2007,11:30:00,40320,40320,40290,40295,45
30/10/2007,11:31:00,40295,40305,40295,40300,16
30/10/2007,11:32:00,40300,40300,40290,40290,9
30/10/2007,11:33:00,40295,40295,40285,40285,8
30/10/2007,11:34:00,40285,40295,40285,40295,11
30/10/2007,11:35:00,40295,40300,40290,40300,18
30/10/2007,11:36:00,40305,40320,40305,40315,19
30/10/2007,11:37:00,40315,40315,40300,40300,17
30/10/2007,11:38:00,40300,40300,40295,40300,3
30/10/2007,11:39:00,40300,40300,40295,40295,4
30/10/2007,11:40:00,40295,40295,40295,40295,5
30/10/2007,11:41:00,40295,40295,40295,40295,1
30/10/2007,11:42:00,40300,40300,40300,40300,3
30/10/2007,11:43:00,40300,40300,40300,40300,7
30/10/2007,11:44:00,40305,40305,40290,40300,9
30/10/2007,11:45:00,40290,40295,40285,40285,15
30/10/2007,11:46:00,40285,40285,40260,40270,40
30/10/2007,11:47:00,40270,40270,40265,40270,9
30/10/2007,11:48:00,40270,40270,40250,40255,35
30/10/2007,11:49:00,40255,40260,40250,40250,13
30/10/2007,11:50:00,40250,40265,40250,40265,9
30/10/2007,11:51:00,40265,40270,40265,40265,4
30/10/2007,11:52:00,40260,40260,40255,40260,7
30/10/2007,11:53:00,40260,40265,40260,40265,5
30/10/2007,11:54:00,40265,40265,40250,40250,13
30/10/2007,11:55:00,40255,40255,40240,40255,43
30/10/2007,11:56:00,40250,40250,40240,40240,21
30/10/2007,11:57:00,40245,40260,40245,40255,27
30/10/2007,11:58:00,40255,40255,40245,40255,24
30/10/2007,11:59:00,40245,40260,40245,40245,22
30/10/2007,12:00:00,40250,40260,40250,40260,10
30/10/2007,12:01:00,40265,40265,40245,40250,24
30/10/2007,12:02:00,40250,40250,40240,40245,23
30/10/2007,12:03:00,40250,40255,40250,40250,9
30/10/2007,12:04:00,40250,40260,40250,40260,7
30/10/2007,12:05:00,40260,40265,40250,40250,25
30/10/2007,12:06:00,40250,40255,40245,40245,10
30/10/2007,12:07:00,40245,40245,40245,40245,3
30/10/2007,12:08:00,40245,40250,40235,40250,20
30/10/2007,12:09:00,40250,40250,40245,40245,9
30/10/2007,12:10:00,40250,40270,40250,40265,50
30/10/2007,12:11:00,40270,40270,40260,40260,4
30/10/2007,12:12:00,40255,40260,40255,40260,7
30/10/2007,12:13:00,40255,40255,40250,40250,7
30/10/2007,12:14:00,40255,40260,40255,40260,7
30/10/2007,12:15:00,40265,40265,40260,40265,5
30/10/2007,12:16:00,40265,40265,40265,40265,1
30/10/2007,12:17:00,40265,40270,40265,40265,8
30/10/2007,12:18:00,40260,40280,40255,40280,30
30/10/2007,12:19:00,40280,40280,40275,40275,12
30/10/2007,12:20:00,40280,40280,40275,40275,6
30/10/2007,12:21:00,40275,40275,40275,40275,2
30/10/2007,12:22:00,40280,40280,40275,40280,12
30/10/2007,12:23:00,40270,40270,40265,40270,4
30/10/2007,12:24:00,40270,40275,40270,40270,8
30/10/2007,12:25:00,40265,40265,40265,40265,5
30/10/2007,12:27:00,40260,40265,40260,40265,11
30/10/2007,12:28:00,40265,40265,40260,40260,5
30/10/2007,12:30:00,40260,40260,40260,40260,2
30/10/2007,12:31:00,40255,40255,40255,40255,1
30/10/2007,12:32:00,40260,40270,40260,40265,8
30/10/2007,12:33:00,40270,40275,40270,40275,5
30/10/2007,12:34:00,40275,40275,40275,40275,1
30/10/2007,12:35:00,40275,40280,40275,40275,4
30/10/2007,12:36:00,40280,40280,40275,40275,2
30/10/2007,12:37:00,40280,40280,40270,40270,7
30/10/2007,12:38:00,40275,40275,40275,40275,2
30/10/2007,12:39:00,40280,40280,40270,40270,10
30/10/2007,12:40:00,40275,40275,40275,40275,2
30/10/2007,12:43:00,40280,40280,40280,40280,10
30/10/2007,12:44:00,40275,40275,40275,40275,4
30/10/2007,12:45:00,40275,40275,40275,40275,2
30/10/2007,12:47:00,40270,40270,40270,40270,3
30/10/2007,12:49:00,40270,40270,40265,40270,14
30/10/2007,12:50:00,40270,40275,40270,40275,5
30/10/2007,12:51:00,40280,40280,40280,40280,18
30/10/2007,12:52:00,40280,40285,40280,40285,7
30/10/2007,12:53:00,40290,40290,40280,40290,5
30/10/2007,12:54:00,40295,40300,40295,40300,7
30/10/2007,12:55:00,40305,40305,40295,40295,9
30/10/2007,12:56:00,40290,40290,40290,40290,1
30/10/2007,12:57:00,40295,40295,40295,40295,6
30/10/2007,12:58:00,40295,40295,40290,40290,2
30/10/2007,13:00:00,40290,40290,40290,40290,2
30/10/2007,13:01:00,40295,40295,40290,40290,4
30/10/2007,13:02:00,40300,40300,40295,40295,4
30/10/2007,13:03:00,40305,40310,40295,40295,20
30/10/2007,13:04:00,40295,40300,40295,40300,2
30/10/2007,13:05:00,40305,40305,40305,40305,2
30/10/2007,13:06:00,40300,40300,40300,40300,9
30/10/2007,13:08:00,40300,40300,40300,40300,1
30/10/2007,13:09:00,40300,40300,40300,40300,1
30/10/2007,13:10:00,40300,40300,40300,40300,3
30/10/2007,13:11:00,40300,40300,40300,40300,1
30/10/2007,13:12:00,40295,40295,40285,40285,9
30/10/2007,13:13:00,40280,40280,40280,40280,3
30/10/2007,13:14:00,40285,40285,40285,40285,1
30/10/2007,13:15:00,40280,40280,40280,40280,1
30/10/2007,13:16:00,40285,40290,40285,40290,6
30/10/2007,13:18:00,40285,40285,40285,40285,1
30/10/2007,13:19:00,40285,40285,40285,40285,1
30/10/2007,13:20:00,40285,40285,40285,40285,1
30/10/2007,13:26:00,40285,40290,40285,40285,5
30/10/2007,13:27:00,40285,40285,40285,40285,3
30/10/2007,13:28:00,40280,40280,40280,40280,2
30/10/2007,13:29:00,40280,40290,40280,40290,7
30/10/2007,13:30:00,40295,40295,40285,40295,3
30/10/2007,13:31:00,40285,40290,40285,40290,9
30/10/2007,13:32:00,40290,40295,40285,40285,8
30/10/2007,13:33:00,40285,40285,40285,40285,2
30/10/2007,13:34:00,40285,40290,40285,40290,4
30/10/2007,13:35:00,40290,40290,40290,40290,4
30/10/2007,13:37:00,40290,40290,40285,40285,5
30/10/2007,13:38:00,40290,40290,40290,40290,1
30/10/2007,13:39:00,40285,40285,40285,40285,1
30/10/2007,13:40:00,40280,40280,40280,40280,5
30/10/2007,13:41:00,40275,40275,40275,40275,1
30/10/2007,13:43:00,40275,40275,40275,40275,3
30/10/2007,13:44:00,40280,40280,40280,40280,25
30/10/2007,13:45:00,40275,40275,40270,40270,7
30/10/2007,13:46:00,40270,40270,40265,40265,3
30/10/2007,13:47:00,40270,40270,40270,40270,2
30/10/2007,13:48:00,40270,40270,40270,40270,1
30/10/2007,13:49:00,40270,40270,40260,40265,15
30/10/2007,13:50:00,40265,40270,40265,40265,5
30/10/2007,13:53:00,40265,40265,40265,40265,1
30/10/2007,13:54:00,40265,40265,40260,40260,2
30/10/2007,13:55:00,40260,40260,40255,40255,8
30/10/2007,13:56:00,40250,40255,40240,40240,23
30/10/2007,13:57:00,40240,40240,40240,40240,10
30/10/2007,13:58:00,40245,40245,40240,40240,10
30/10/2007,13:59:00,40235,40235,40230,40235,18
30/10/2007,14:00:00,40235,40235,40215,40225,39
30/10/2007,14:01:00,40225,40230,40220,40225,13
30/10/2007,14:02:00,40225,40230,40220,40220,14
30/10/2007,14:03:00,40225,40225,40225,40225,2
30/10/2007,14:04:00,40225,40225,40225,40225,5
30/10/2007,14:06:00,40225,40245,40225,40245,48
30/10/2007,14:07:00,40250,40250,40245,40250,14
30/10/2007,14:08:00,40250,40250,40245,40245,3
30/10/2007,14:09:00,40250,40250,40230,40230,19
30/10/2007,14:10:00,40230,40235,40225,40230,14
30/10/2007,14:11:00,40230,40230,40230,40230,1
30/10/2007,14:12:00,40230,40230,40230,40230,2
30/10/2007,14:13:00,40235,40240,40225,40225,11
30/10/2007,14:14:00,40220,40220,40220,40220,9
30/10/2007,14:15:00,40220,40220,40220,40220,7
30/10/2007,14:16:00,40225,40235,40225,40235,18
30/10/2007,14:17:00,40235,40235,40230,40230,3
30/10/2007,14:18:00,40240,40240,40230,40230,7
30/10/2007,14:19:00,40230,40235,40230,40235,2
30/10/2007,14:20:00,40235,40240,40230,40230,5
30/10/2007,14:21:00,40230,40230,40230,40230,1
30/10/2007,14:22:00,40235,40235,40230,40230,8
30/10/2007,14:23:00,40235,40235,40235,40235,1
30/10/2007,14:24:00,40230,40230,40230,40230,1
30/10/2007,14:25:00,40230,40230,40225,40230,4
30/10/2007,14:26:00,40225,40225,40225,40225,2
30/10/2007,14:29:00,40220,40230,40220,40230,7
30/10/2007,14:30:00,40230,40245,40230,40245,12
30/10/2007,14:31:00,40240,40250,40240,40240,26
30/10/2007,14:32:00,40250,40250,40245,40245,4
30/10/2007,14:33:00,40255,40255,40245,40245,26
30/10/2007,14:34:00,40250,40250,40250,40250,6
30/10/2007,14:35:00,40250,40255,40245,40255,11
30/10/2007,14:36:00,40250,40260,40250,40255,13
30/10/2007,14:37:00,40250,40255,40240,40245,26
30/10/2007,14:38:00,40245,40255,40245,40255,12
30/10/2007,14:39:00,40255,40260,40250,40250,5
30/10/2007,14:40:00,40250,40260,40250,40260,4
30/10/2007,14:41:00,40255,40280,40255,40265,15
30/10/2007,14:42:00,40265,40280,40265,40275,19
30/10/2007,14:43:00,40275,40280,40270,40275,29
30/10/2007,14:44:00,40275,40275,40265,40265,29
30/10/2007,14:46:00,40265,40265,40255,40255,25
30/10/2007,14:47:00,40260,40265,40260,40265,7
30/10/2007,14:48:00,40275,40290,40275,40280,30
30/10/2007,14:49:00,40285,40290,40280,40285,15
30/10/2007,14:50:00,40285,40295,40285,40295,6
30/10/2007,14:51:00,40295,40310,40285,40285,47
30/10/2007,14:52:00,40285,40295,40280,40290,17
30/10/2007,14:53:00,40290,40290,40280,40280,16
30/10/2007,14:54:00,40275,40285,40275,40285,9
30/10/2007,14:55:00,40280,40280,40280,40280,2
30/10/2007,14:56:00,40285,40285,40280,40280,3
30/10/2007,14:57:00,40275,40275,40260,40260,18
30/10/2007,14:58:00,40265,40275,40265,40270,24
30/10/2007,14:59:00,40265,40270,40265,40265,11
30/10/2007,15:00:00,40260,40260,40230,40240,106
30/10/2007,15:01:00,40235,40270,40235,40255,37
30/10/2007,15:02:00,40250,40265,40250,40250,16
30/10/2007,15:03:00,40250,40280,40250,40280,24
30/10/2007,15:04:00,40270,40270,40230,40230,52
30/10/2007,15:05:00,40230,40235,40190,40200,135
30/10/2007,15:06:00,40205,40210,40180,40195,107
30/10/2007,15:07:00,40190,40195,40175,40180,74
30/10/2007,15:08:00,40180,40200,40170,40185,60
30/10/2007,15:09:00,40190,40195,40180,40185,29
30/10/2007,15:10:00,40185,40195,40185,40195,31
30/10/2007,15:11:00,40195,40220,40195,40220,32
30/10/2007,15:12:00,40220,40225,40215,40225,21
30/10/2007,15:13:00,40225,40230,40220,40220,20
30/10/2007,15:14:00,40225,40250,40225,40245,24
30/10/2007,15:15:00,40235,40245,40220,40220,23
30/10/2007,15:16:00,40220,40230,40215,40230,7
30/10/2007,15:17:00,40230,40230,40230,40230,3
30/10/2007,15:18:00,40235,40235,40220,40220,12
30/10/2007,15:19:00,40225,40225,40225,40225,1
30/10/2007,15:20:00,40220,40220,40220,40220,5
30/10/2007,15:21:00,40215,40225,40215,40225,8
30/10/2007,15:22:00,40230,40240,40230,40230,9
30/10/2007,15:23:00,40240,40240,40230,40240,9
30/10/2007,15:25:00,40235,40235,40220,40220,10
30/10/2007,15:26:00,40220,40220,40210,40210,4
30/10/2007,15:27:00,40210,40215,40210,40215,7
30/10/2007,15:28:00,40220,40240,40220,40235,11
30/10/2007,15:29:00,40240,40240,40240,40240,1
30/10/2007,15:30:00,40235,40240,40230,40235,11
30/10/2007,15:31:00,40230,40230,40225,40230,18
30/10/2007,15:32:00,40230,40230,40220,40225,5
30/10/2007,15:33:00,40225,40240,40225,40240,8
30/10/2007,15:34:00,40235,40245,40235,40245,9
30/10/2007,15:35:00,40245,40280,40245,40280,57
30/10/2007,15:36:00,40275,40280,40270,40275,47
30/10/2007,15:37:00,40280,40285,40275,40280,28
30/10/2007,15:38:00,40280,40280,40265,40270,16
30/10/2007,15:39:00,40270,40280,40260,40275,26
30/10/2007,15:40:00,40275,40280,40260,40260,42
30/10/2007,15:41:00,40265,40280,40260,40280,24
30/10/2007,15:42:00,40275,40275,40275,40275,8
30/10/2007,15:43:00,40275,40275,40270,40270,4
30/10/2007,15:44:00,40275,40275,40275,40275,1
30/10/2007,15:45:00,40270,40280,40270,40280,10
30/10/2007,15:46:00,40285,40290,40280,40280,24
30/10/2007,15:47:00,40275,40275,40265,40265,9
30/10/2007,15:48:00,40275,40295,40275,40290,29
30/10/2007,15:49:00,40290,40300,40285,40300,55
30/10/2007,15:50:00,40295,40310,40295,40310,31
30/10/2007,15:51:00,40310,40330,40310,40325,36
30/10/2007,15:52:00,40325,40340,40320,40335,53
30/10/2007,15:53:00,40340,40340,40325,40335,34
30/10/2007,15:54:00,40335,40340,40325,40325,26
30/10/2007,15:55:00,40330,40355,40330,40355,50
30/10/2007,15:56:00,40355,40365,40355,40360,48
30/10/2007,15:57:00,40360,40360,40350,40350,21
30/10/2007,15:58:00,40345,40350,40335,40350,18
30/10/2007,15:59:00,40350,40355,40345,40355,13
30/10/2007,16:00:00,40360,40360,40350,40350,25
30/10/2007,16:01:00,40345,40350,40335,40335,63
30/10/2007,16:02:00,40335,40355,40335,40340,62
30/10/2007,16:03:00,40335,40345,40335,40345,29
30/10/2007,16:04:00,40345,40345,40340,40345,19
30/10/2007,16:05:00,40350,40350,40340,40345,35
30/10/2007,16:06:00,40345,40345,40340,40340,47
30/10/2007,16:07:00,40335,40335,40330,40330,43
30/10/2007,16:08:00,40335,40335,40320,40320,34
30/10/2007,16:09:00,40320,40320,40310,40315,24
30/10/2007,16:10:00,40315,40320,40310,40310,59
30/10/2007,16:11:00,40315,40315,40305,40310,24
30/10/2007,16:12:00,40315,40320,40315,40320,11
30/10/2007,16:13:00,40320,40325,40310,40320,42
30/10/2007,16:14:00,40315,40325,40310,40320,17
30/10/2007,16:15:00,40315,40325,40315,40320,13
30/10/2007,16:16:00,40325,40340,40320,40340,27
30/10/2007,16:17:00,40340,40340,40330,40340,16
30/10/2007,16:18:00,40335,40340,40330,40330,20
30/10/2007,16:19:00,40325,40330,40325,40330,10
30/10/2007,16:20:00,40335,40365,40335,40365,76
30/10/2007,16:21:00,40360,40360,40355,40360,21
30/10/2007,16:22:00,40365,40380,40360,40370,56
30/10/2007,16:23:00,40365,40380,40365,40380,39
30/10/2007,16:24:00,40380,40380,40370,40380,9
30/10/2007,16:25:00,40375,40380,40355,40360,30
30/10/2007,16:26:00,40360,40360,40350,40350,14
30/10/2007,16:27:00,40350,40355,40350,40350,7
30/10/2007,16:28:00,40355,40355,40350,40350,12
30/10/2007,16:29:00,40350,40350,40335,40340,25
30/10/2007,16:30:00,40340,40340,40335,40335,36
30/10/2007,16:31:00,40335,40340,40335,40335,72
30/10/2007,16:32:00,40335,40340,40335,40340,13
30/10/2007,16:33:00,40340,40360,40340,40355,52
30/10/2007,16:34:00,40350,40360,40350,40360,27
30/10/2007,16:35:00,40355,40360,40355,40360,13
30/10/2007,16:36:00,40360,40360,40360,40360,3
30/10/2007,16:37:00,40355,40355,40345,40350,26
30/10/2007,16:38:00,40345,40360,40345,40355,50
30/10/2007,16:39:00,40350,40355,40340,40350,41
30/10/2007,16:40:00,40345,40350,40340,40350,20
30/10/2007,16:41:00,40350,40350,40345,40350,20
30/10/2007,16:42:00,40350,40355,40350,40355,9
30/10/2007,16:43:00,40355,40355,40350,40355,14
30/10/2007,16:44:00,40355,40365,40355,40365,44
30/10/2007,16:45:00,40360,40360,40355,40355,15
30/10/2007,16:46:00,40355,40355,40355,40355,10
30/10/2007,16:47:00,40350,40355,40350,40355,13
30/10/2007,16:48:00,40355,40355,40350,40355,17
30/10/2007,16:49:00,40355,40355,40355,40355,5
30/10/2007,16:50:00,40355,40355,40345,40350,21
30/10/2007,16:51:00,40350,40350,40340,40340,22
30/10/2007,16:52:00,40340,40355,40340,40355,27
30/10/2007,16:53:00,40355,40355,40355,40355,4
30/10/2007,16:54:00,40355,40355,40355,40355,8
30/10/2007,16:55:00,40355,40360,40355,40360,7
30/10/2007,16:56:00,40355,40365,40355,40365,26
30/10/2007,16:57:00,40365,40365,40355,40360,7
30/10/2007,16:58:00,40355,40355,40355,40355,6
30/10/2007,16:59:00,40355,40355,40350,40350,5
30/10/2007,17:00:00,40350,40355,40345,40350,26
30/10/2007,17:01:00,40355,40355,40350,40355,15
30/10/2007,17:02:00,40360,40360,40360,40360,5
30/10/2007,17:03:00,40360,40360,40350,40350,7
30/10/2007,17:04:00,40355,40360,40350,40360,4
30/10/2007,17:05:00,40360,40360,40360,40360,7
30/10/2007,17:06:00,40360,40365,40360,40360,19
30/10/2007,17:07:00,40355,40355,40350,40350,11
30/10/2007,17:08:00,40350,40360,40350,40355,16
30/10/2007,17:09:00,40355,40360,40355,40360,12
30/10/2007,17:10:00,40355,40355,40350,40350,6
30/10/2007,17:11:00,40355,40355,40350,40350,16
30/10/2007,17:12:00,40350,40355,40345,40345,38
30/10/2007,17:13:00,40345,40345,40340,40345,26
30/10/2007,17:14:00,40345,40355,40345,40355,19
30/10/2007,17:15:00,40355,40360,40355,40355,18
30/10/2007,17:16:00,40355,40360,40355,40355,26
30/10/2007,17:17:00,40350,40350,40350,40350,10
30/10/2007,17:18:00,40350,40350,40340,40350,23
30/10/2007,17:19:00,40345,40350,40335,40335,40
30/10/2007,17:20:00,40335,40340,40330,40335,39
30/10/2007,17:21:00,40335,40335,40330,40335,10
30/10/2007,17:22:00,40330,40330,40330,40330,9
30/10/2007,17:23:00,40330,40335,40330,40335,10
30/10/2007,17:24:00,40330,40345,40330,40330,22
30/10/2007,17:25:00,40325,40330,40320,40325,31
30/10/2007,17:26:00,40325,40330,40290,40300,63
30/10/2007,17:27:00,40300,40315,40295,40300,63
30/10/2007,17:28:00,40300,40305,40295,40300,50
30/10/2007,17:29:00,40305,40325,40300,40325,42
30/10/2007,17:30:00,40325,40340,40325,40325,74
30/10/2007,17:31:00,40335,40340,40330,40330,10
30/10/2007,17:32:00,40330,40335,40330,40335,13
30/10/2007,17:33:00,40330,40335,40325,40330,13
30/10/2007,17:34:00,40330,40335,40325,40325,10
30/10/2007,17:35:00,40330,40330,40325,40325,16
30/10/2007,17:36:00,40325,40330,40325,40325,6
30/10/2007,17:37:00,40325,40330,40310,40315,40
30/10/2007,17:38:00,40315,40315,40305,40310,27
30/10/2007,17:39:00,40310,40315,40310,40315,25
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/10/2007,17:28:00,40300,40305,40295,40300,50
30/10/2007,17:29:00,40305,40325,40300,40325,42
30/10/2007,17:30:00,40325,40340,40325,40325,74
30/10/2007,17:31:00,40335,40340,40330,40330,10
30/10/2007,17:32:00,40330,40335,40330,40335,13
30/10/2007,17:33:00,40330,40335,40325,40330,13
30/10/2007,17:34:00,40330,40335,40325,40325,10
30/10/2007,17:35:00,40330,40330,40325,40325,16
30/10/2007,17:36:00,40325,40330,40325,40325,6
30/10/2007,17:37:00,40325,40330,40310,40315,40
30/10/2007,17:38:00,40315,40315,40305,40310,27
30/10/2007,17:39:00,40310,40315,40310,40315,25
31/10/2007,09:00:00,40350,40370,40330,40345,60
31/10/2007,09:01:00,40350,40350,40335,40340,29
31/10/2007,09:02:00,40340,40340,40325,40340,29
31/10/2007,09:03:00,40340,40345,40330,40335,20
31/10/2007,09:04:00,40325,40340,40315,40340,33
31/10/2007,09:05:00,40330,40340,40300,40300,38
31/10/2007,09:06:00,40305,40305,40285,40300,42
31/10/2007,09:07:00,40295,40300,40290,40290,40
31/10/2007,09:08:00,40295,40335,40295,40335,60
31/10/2007,09:09:00,40335,40340,40320,40330,56
31/10/2007,09:10:00,40330,40340,40330,40340,28
31/10/2007,09:11:00,40345,40355,40345,40350,47
31/10/2007,09:12:00,40345,40350,40340,40345,18
31/10/2007,09:13:00,40345,40360,40345,40355,32
31/10/2007,09:14:00,40350,40360,40350,40350,23
31/10/2007,09:15:00,40360,40365,40350,40365,20
31/10/2007,09:16:00,40365,40370,40360,40370,25
31/10/2007,09:17:00,40370,40370,40360,40360,9
31/10/2007,09:18:00,40360,40365,40355,40360,39
31/10/2007,09:19:00,40365,40365,40345,40360,37
31/10/2007,09:20:00,40360,40380,40360,40380,33
31/10/2007,09:21:00,40375,40395,40370,40375,72
31/10/2007,09:22:00,40380,40385,40365,40365,31
31/10/2007,09:23:00,40365,40370,40365,40365,9
31/10/2007,09:24:00,40365,40365,40350,40355,16
31/10/2007,09:25:00,40350,40355,40350,40355,16
31/10/2007,09:26:00,40355,40375,40350,40370,25
31/10/2007,09:27:00,40370,40370,40350,40355,9
31/10/2007,09:28:00,40355,40355,40350,40355,8
31/10/2007,09:29:00,40350,40355,40350,40355,16
31/10/2007,09:30:00,40350,40360,40345,40360,26
31/10/2007,09:31:00,40355,40355,40355,40355,1
31/10/2007,09:32:00,40350,40350,40340,40345,13
31/10/2007,09:33:00,40340,40340,40325,40335,40
31/10/2007,09:34:00,40335,40340,40330,40330,7
31/10/2007,09:35:00,40330,40335,40320,40325,28
31/10/2007,09:36:00,40320,40320,40310,40315,28
31/10/2007,09:37:00,40315,40320,40305,40320,32
31/10/2007,09:38:00,40325,40340,40325,40330,17
31/10/2007,09:39:00,40330,40335,40330,40330,5
31/10/2007,09:40:00,40335,40335,40335,40335,5
31/10/2007,09:41:00,40335,40335,40325,40330,12
31/10/2007,09:42:00,40330,40330,40325,40325,9
31/10/2007,09:43:00,40325,40330,40320,40320,10
31/10/2007,09:44:00,40320,40320,40315,40320,13
31/10/2007,09:45:00,40320,40320,40320,40320,6
31/10/2007,09:46:00,40325,40330,40325,40330,9
31/10/2007,09:47:00,40325,40330,40325,40330,9
31/10/2007,09:48:00,40335,40335,40335,40335,1
31/10/2007,09:49:00,40330,40335,40330,40335,13
31/10/2007,09:50:00,40340,40340,40330,40335,22
31/10/2007,09:51:00,40335,40335,40335,40335,3
31/10/2007,09:52:00,40335,40340,40335,40340,6
31/10/2007,09:53:00,40345,40365,40345,40360,30
31/10/2007,09:54:00,40360,40365,40340,40345,24
31/10/2007,09:55:00,40340,40345,40340,40345,4
31/10/2007,09:56:00,40350,40350,40345,40350,8
31/10/2007,09:57:00,40350,40350,40345,40345,4
31/10/2007,09:58:00,40340,40355,40340,40355,21
31/10/2007,09:59:00,40355,40360,40355,40355,6
31/10/2007,10:00:00,40360,40360,40355,40355,4
31/10/2007,10:01:00,40355,40365,40355,40355,28
31/10/2007,10:02:00,40360,40360,40360,40360,2
31/10/2007,10:03:00,40355,40360,40355,40355,18
31/10/2007,10:04:00,40350,40350,40350,40350,1
31/10/2007,10:05:00,40350,40350,40350,40350,4
31/10/2007,10:06:00,40345,40345,40335,40335,8
31/10/2007,10:07:00,40340,40340,40335,40335,8
31/10/2007,10:08:00,40340,40340,40340,40340,5
31/10/2007,10:09:00,40340,40340,40340,40340,2
31/10/2007,10:10:00,40345,40345,40340,40340,6
31/10/2007,10:11:00,40345,40345,40345,40345,8
31/10/2007,10:12:00,40345,40345,40345,40345,3
31/10/2007,10:13:00,40350,40350,40350,40350,13
31/10/2007,10:14:00,40350,40355,40345,40345,9
31/10/2007,10:15:00,40345,40345,40340,40345,11
31/10/2007,10:16:00,40350,40350,40345,40345,3
31/10/2007,10:17:00,40345,40350,40345,40350,8
31/10/2007,10:18:00,40350,40350,40350,40350,1
31/10/2007,10:19:00,40350,40355,40350,40355,2
31/10/2007,10:21:00,40350,40350,40345,40345,6
31/10/2007,10:22:00,40345,40350,40345,40350,4
31/10/2007,10:23:00,40350,40350,40350,40350,1
31/10/2007,10:24:00,40355,40355,40355,40355,9
31/10/2007,10:25:00,40360,40375,40360,40375,29
31/10/2007,10:26:00,40370,40375,40370,40375,12
31/10/2007,10:27:00,40375,40375,40375,40375,2
31/10/2007,10:28:00,40375,40375,40370,40370,5
31/10/2007,10:29:00,40370,40370,40370,40370,2
31/10/2007,10:30:00,40375,40385,40375,40380,20
31/10/2007,10:31:00,40385,40385,40380,40385,5
31/10/2007,10:32:00,40385,40425,40385,40415,117
31/10/2007,10:33:00,40415,40420,40410,40420,29
31/10/2007,10:34:00,40420,40430,40420,40425,34
31/10/2007,10:35:00,40425,40430,40420,40420,15
31/10/2007,10:36:00,40425,40440,40425,40430,22
31/10/2007,10:37:00,40430,40455,40430,40440,47
31/10/2007,10:38:00,40440,40455,40440,40445,57
31/10/2007,10:39:00,40445,40450,40445,40445,13
31/10/2007,10:40:00,40450,40460,40450,40450,26
31/10/2007,10:41:00,40450,40460,40450,40455,22
31/10/2007,10:42:00,40460,40475,40460,40465,45
31/10/2007,10:43:00,40465,40470,40465,40465,26
31/10/2007,10:44:00,40465,40465,40430,40440,105
31/10/2007,10:45:00,40440,40455,40440,40450,49
31/10/2007,10:46:00,40455,40455,40450,40450,19
31/10/2007,10:47:00,40445,40450,40445,40450,15
31/10/2007,10:48:00,40450,40450,40445,40450,15
31/10/2007,10:49:00,40450,40450,40445,40450,12
31/10/2007,10:50:00,40450,40455,40450,40455,14
31/10/2007,10:51:00,40455,40455,40450,40455,10
31/10/2007,10:52:00,40455,40455,40455,40455,15
31/10/2007,10:53:00,40450,40450,40450,40450,8
31/10/2007,10:54:00,40445,40450,40440,40440,32
31/10/2007,10:55:00,40440,40440,40440,40440,28
31/10/2007,10:56:00,40435,40450,40435,40445,30
31/10/2007,10:57:00,40445,40450,40435,40445,27
31/10/2007,10:58:00,40445,40445,40435,40440,12
31/10/2007,10:59:00,40445,40445,40440,40440,2
31/10/2007,11:00:00,40440,40450,40435,40450,15
31/10/2007,11:01:00,40450,40450,40440,40450,17
31/10/2007,11:02:00,40445,40455,40445,40445,25
31/10/2007,11:03:00,40445,40450,40440,40450,15
31/10/2007,11:04:00,40450,40455,40450,40455,13
31/10/2007,11:05:00,40450,40455,40450,40455,8
31/10/2007,11:06:00,40450,40450,40450,40450,2
31/10/2007,11:07:00,40450,40450,40445,40445,7
31/10/2007,11:08:00,40445,40445,40440,40440,9
31/10/2007,11:09:00,40435,40435,40420,40420,30
31/10/2007,11:10:00,40425,40435,40425,40435,17
31/10/2007,11:11:00,40430,40430,40425,40425,2
31/10/2007,11:12:00,40430,40430,40425,40425,4
31/10/2007,11:13:00,40425,40430,40425,40425,6
31/10/2007,11:14:00,40430,40430,40430,40430,1
31/10/2007,11:15:00,40425,40425,40425,40425,1
31/10/2007,11:16:00,40430,40435,40430,40435,6
31/10/2007,11:17:00,40440,40445,40430,40435,15
31/10/2007,11:18:00,40435,40435,40435,40435,4
31/10/2007,11:19:00,40435,40435,40435,40435,2
31/10/2007,11:20:00,40435,40450,40435,40450,17
31/10/2007,11:21:00,40450,40480,40450,40475,100
31/10/2007,11:22:00,40475,40485,40460,40485,53
31/10/2007,11:23:00,40485,40485,40455,40460,56
31/10/2007,11:24:00,40465,40490,40465,40490,32
31/10/2007,11:25:00,40490,40565,40480,40535,236
31/10/2007,11:26:00,40540,40545,40525,40525,76
31/10/2007,11:27:00,40525,40525,40520,40525,21
31/10/2007,11:28:00,40520,40530,40520,40530,20
31/10/2007,11:29:00,40525,40570,40525,40560,78
31/10/2007,11:30:00,40560,40575,40555,40575,40
31/10/2007,11:31:00,40570,40575,40550,40565,64
31/10/2007,11:32:00,40560,40580,40560,40575,38
31/10/2007,11:33:00,40580,40585,40575,40580,31
31/10/2007,11:34:00,40580,40580,40570,40570,10
31/10/2007,11:35:00,40575,40580,40550,40550,73
31/10/2007,11:36:00,40545,40545,40535,40545,26
31/10/2007,11:37:00,40545,40550,40540,40545,33
31/10/2007,11:38:00,40545,40550,40545,40550,9
31/10/2007,11:39:00,40550,40550,40545,40545,12
31/10/2007,11:40:00,40545,40550,40540,40550,10
31/10/2007,11:41:00,40550,40550,40535,40540,48
31/10/2007,11:42:00,40535,40540,40535,40535,7
31/10/2007,11:43:00,40540,40540,40535,40535,6
31/10/2007,11:44:00,40535,40535,40535,40535,3
31/10/2007,11:45:00,40540,40540,40540,40540,12
31/10/2007,11:46:00,40535,40540,40535,40535,7
31/10/2007,11:47:00,40540,40540,40530,40530,8
31/10/2007,11:48:00,40540,40545,40535,40535,25
31/10/2007,11:49:00,40540,40545,40535,40535,6
31/10/2007,11:50:00,40540,40540,40520,40530,29
31/10/2007,11:51:00,40530,40535,40530,40535,5
31/10/2007,11:52:00,40535,40540,40535,40540,5
31/10/2007,11:53:00,40545,40545,40540,40545,8
31/10/2007,11:54:00,40550,40555,40545,40555,27
31/10/2007,11:55:00,40555,40565,40555,40565,29
31/10/2007,11:56:00,40565,40565,40560,40560,8
31/10/2007,11:57:00,40560,40565,40555,40555,5
31/10/2007,11:58:00,40565,40570,40560,40560,16
31/10/2007,11:59:00,40560,40560,40560,40560,2
31/10/2007,12:00:00,40560,40560,40550,40550,7
31/10/2007,12:01:00,40555,40565,40555,40565,10
31/10/2007,12:02:00,40565,40575,40560,40570,23
31/10/2007,12:03:00,40575,40575,40560,40560,71
31/10/2007,12:04:00,40555,40570,40555,40570,18
31/10/2007,12:05:00,40575,40575,40575,40575,6
31/10/2007,12:06:00,40575,40575,40570,40570,11
31/10/2007,12:07:00,40570,40580,40570,40580,23
31/10/2007,12:08:00,40575,40580,40575,40580,15
31/10/2007,12:09:00,40575,40575,40575,40575,13
31/10/2007,12:10:00,40575,40590,40575,40590,30
31/10/2007,12:11:00,40590,40600,40590,40595,30
31/10/2007,12:12:00,40600,40630,40595,40620,116
31/10/2007,12:13:00,40625,40635,40620,40625,84
31/10/2007,12:14:00,40625,40630,40620,40625,37
31/10/2007,12:15:00,40625,40640,40625,40635,45
31/10/2007,12:16:00,40635,40650,40635,40645,104
31/10/2007,12:17:00,40640,40645,40635,40640,31
31/10/2007,12:18:00,40645,40645,40640,40640,11
31/10/2007,12:19:00,40635,40640,40630,40635,18
31/10/2007,12:20:00,40630,40630,40625,40625,19
31/10/2007,12:21:00,40625,40625,40625,40625,21
31/10/2007,12:22:00,40625,40630,40625,40630,8
31/10/2007,12:23:00,40630,40640,40630,40640,17
31/10/2007,12:24:00,40640,40640,40630,40635,6
31/10/2007,12:25:00,40635,40635,40630,40635,22
31/10/2007,12:26:00,40630,40640,40630,40635,46
31/10/2007,12:27:00,40635,40635,40630,40635,17
31/10/2007,12:28:00,40640,40640,40635,40635,8
31/10/2007,12:29:00,40630,40630,40630,40630,5
31/10/2007,12:30:00,40625,40625,40620,40625,19
31/10/2007,12:31:00,40620,40625,40620,40625,6
31/10/2007,12:32:00,40620,40620,40620,40620,4
31/10/2007,12:33:00,40615,40615,40615,40615,4
31/10/2007,12:34:00,40615,40615,40605,40605,8
31/10/2007,12:35:00,40605,40605,40600,40600,12
31/10/2007,12:36:00,40600,40600,40595,40595,20
31/10/2007,12:37:00,40595,40595,40590,40590,13
31/10/2007,12:38:00,40590,40590,40575,40575,28
31/10/2007,12:39:00,40575,40575,40565,40565,20
31/10/2007,12:40:00,40565,40570,40560,40570,12
31/10/2007,12:41:00,40570,40580,40570,40580,31
31/10/2007,12:42:00,40580,40580,40575,40575,9
31/10/2007,12:43:00,40575,40575,40575,40575,5
31/10/2007,12:44:00,40570,40575,40570,40570,6
31/10/2007,12:45:00,40570,40570,40560,40565,9
31/10/2007,12:46:00,40565,40565,40545,40550,49
31/10/2007,12:47:00,40550,40560,40550,40560,26
31/10/2007,12:48:00,40560,40560,40555,40555,7
31/10/2007,12:49:00,40555,40555,40545,40545,12
31/10/2007,12:50:00,40545,40545,40530,40540,26
31/10/2007,12:51:00,40530,40540,40530,40540,14
31/10/2007,12:52:00,40540,40545,40535,40540,12
31/10/2007,12:53:00,40540,40545,40540,40545,2
31/10/2007,12:54:00,40545,40545,40545,40545,3
31/10/2007,12:55:00,40550,40550,40545,40545,2
31/10/2007,12:56:00,40550,40550,40545,40550,24
31/10/2007,12:57:00,40550,40560,40550,40560,8
31/10/2007,12:58:00,40550,40550,40550,40550,6
31/10/2007,13:00:00,40555,40555,40550,40550,11
31/10/2007,13:01:00,40550,40550,40545,40545,5
31/10/2007,13:02:00,40545,40550,40540,40545,5
31/10/2007,13:03:00,40545,40545,40545,40545,1
31/10/2007,13:04:00,40550,40555,40550,40550,5
31/10/2007,13:05:00,40560,40560,40560,40560,1
31/10/2007,13:06:00,40560,40575,40560,40575,21
31/10/2007,13:07:00,40575,40590,40575,40585,21
31/10/2007,13:08:00,40580,40585,40580,40585,7
31/10/2007,13:09:00,40585,40585,40580,40580,5
31/10/2007,13:10:00,40585,40585,40575,40575,10
31/10/2007,13:11:00,40575,40575,40560,40565,25
31/10/2007,13:12:00,40560,40565,40560,40560,9
31/10/2007,13:13:00,40565,40565,40565,40565,11
31/10/2007,13:14:00,40570,40570,40560,40560,5
31/10/2007,13:15:00,40565,40605,40565,40580,42
31/10/2007,13:16:00,40585,40585,40575,40575,7
31/10/2007,13:17:00,40575,40580,40575,40580,6
31/10/2007,13:18:00,40585,40600,40585,40585,32
31/10/2007,13:19:00,40585,40590,40580,40580,14
31/10/2007,13:20:00,40580,40580,40575,40575,5
31/10/2007,13:21:00,40575,40580,40575,40580,6
31/10/2007,13:22:00,40575,40580,40575,40580,5
31/10/2007,13:23:00,40580,40580,40580,40580,4
31/10/2007,13:24:00,40580,40580,40580,40580,2
31/10/2007,13:25:00,40580,40585,40580,40580,9
31/10/2007,13:26:00,40580,40590,40580,40590,6
31/10/2007,13:27:00,40590,40590,40580,40580,8
31/10/2007,13:28:00,40580,40580,40565,40565,10
31/10/2007,13:29:00,40575,40585,40575,40585,7
31/10/2007,13:30:00,40585,40615,40535,40535,90
31/10/2007,13:31:00,40540,40560,40535,40545,30
31/10/2007,13:32:00,40545,40565,40540,40540,20
31/10/2007,13:33:00,40540,40545,40520,40525,44
31/10/2007,13:34:00,40525,40550,40525,40535,19
31/10/2007,13:35:00,40535,40535,40520,40525,43
31/10/2007,13:36:00,40530,40550,40520,40525,33
31/10/2007,13:37:00,40525,40525,40500,40510,61
31/10/2007,13:38:00,40510,40510,40500,40500,27
31/10/2007,13:39:00,40500,40520,40500,40510,19
31/10/2007,13:40:00,40515,40520,40515,40520,7
31/10/2007,13:41:00,40525,40525,40515,40525,7
31/10/2007,13:42:00,40530,40535,40530,40530,14
31/10/2007,13:43:00,40525,40525,40520,40520,10
31/10/2007,13:44:00,40515,40520,40515,40520,8
31/10/2007,13:45:00,40520,40520,40510,40510,11
31/10/2007,13:46:00,40510,40520,40510,40520,7
31/10/2007,13:47:00,40525,40535,40525,40530,7
31/10/2007,13:48:00,40530,40535,40525,40525,20
31/10/2007,13:49:00,40535,40545,40535,40540,16
31/10/2007,13:50:00,40540,40560,40540,40560,21
31/10/2007,13:51:00,40555,40555,40550,40550,18
31/10/2007,13:52:00,40555,40555,40555,40555,3
31/10/2007,13:53:00,40560,40570,40560,40570,12
31/10/2007,13:54:00,40570,40580,40570,40575,10
31/10/2007,13:55:00,40575,40595,40575,40590,51
31/10/2007,13:56:00,40590,40590,40580,40580,13
31/10/2007,13:57:00,40580,40580,40570,40570,6
31/10/2007,13:58:00,40575,40575,40575,40575,1
31/10/2007,13:59:00,40580,40580,40580,40580,1
31/10/2007,14:00:00,40575,40580,40570,40580,4
31/10/2007,14:01:00,40585,40585,40585,40585,6
31/10/2007,14:02:00,40580,40580,40575,40575,2
31/10/2007,14:03:00,40575,40575,40565,40565,4
31/10/2007,14:04:00,40565,40565,40545,40545,31
31/10/2007,14:05:00,40550,40555,40550,40555,4
31/10/2007,14:06:00,40555,40555,40555,40555,4
31/10/2007,14:07:00,40560,40560,40520,40525,24
31/10/2007,14:08:00,40525,40540,40525,40530,14
31/10/2007,14:09:00,40535,40535,40525,40530,5
31/10/2007,14:10:00,40530,40530,40510,40515,21
31/10/2007,14:11:00,40510,40515,40505,40515,7
31/10/2007,14:12:00,40515,40525,40515,40525,16
31/10/2007,14:13:00,40525,40530,40525,40530,6
31/10/2007,14:14:00,40530,40530,40525,40525,13
31/10/2007,14:15:00,40530,40535,40530,40535,9
31/10/2007,14:16:00,40535,40540,40535,40540,13
31/10/2007,14:17:00,40540,40550,40540,40545,29
31/10/2007,14:18:00,40545,40545,40545,40545,3
31/10/2007,14:19:00,40550,40550,40545,40545,6
31/10/2007,14:21:00,40545,40545,40545,40545,3
31/10/2007,14:22:00,40545,40565,40545,40550,26
31/10/2007,14:23:00,40550,40550,40550,40550,3
31/10/2007,14:24:00,40545,40545,40540,40540,10
31/10/2007,14:25:00,40545,40545,40545,40545,2
31/10/2007,14:26:00,40550,40550,40550,40550,5
31/10/2007,14:27:00,40550,40555,40550,40555,10
31/10/2007,14:28:00,40555,40560,40555,40560,2
31/10/2007,14:29:00,40560,40570,40560,40565,15
31/10/2007,14:30:00,40565,40565,40540,40540,50
31/10/2007,14:31:00,40545,40555,40540,40550,21
31/10/2007,14:32:00,40555,40555,40535,40540,22
31/10/2007,14:33:00,40545,40545,40545,40545,1
31/10/2007,14:34:00,40540,40540,40530,40530,10
31/10/2007,14:35:00,40530,40540,40530,40535,6
31/10/2007,14:36:00,40535,40545,40535,40545,19
31/10/2007,14:37:00,40545,40550,40535,40535,15
31/10/2007,14:38:00,40540,40540,40525,40530,10
31/10/2007,14:39:00,40540,40540,40535,40535,6
31/10/2007,14:40:00,40540,40545,40535,40535,21
31/10/2007,14:41:00,40540,40540,40530,40530,13
31/10/2007,14:42:00,40525,40525,40500,40515,68
31/10/2007,14:43:00,40515,40520,40500,40500,31
31/10/2007,14:44:00,40500,40500,40485,40490,23
31/10/2007,14:45:00,40485,40505,40485,40495,49
31/10/2007,14:46:00,40490,40510,40490,40500,33
31/10/2007,14:47:00,40495,40500,40495,40495,4
31/10/2007,14:48:00,40495,40500,40495,40500,13
31/10/2007,14:49:00,40505,40505,40490,40490,20
31/10/2007,14:50:00,40485,40490,40465,40490,60
31/10/2007,14:51:00,40480,40485,40445,40455,107
31/10/2007,14:52:00,40455,40460,40435,40445,63
31/10/2007,14:53:00,40440,40455,40440,40455,14
31/10/2007,14:54:00,40450,40455,40445,40450,9
31/10/2007,14:55:00,40440,40450,40440,40450,20
31/10/2007,14:56:00,40450,40460,40450,40460,5
31/10/2007,14:57:00,40450,40455,40450,40455,20
31/10/2007,14:58:00,40460,40465,40455,40465,15
31/10/2007,14:59:00,40465,40465,40455,40460,18
31/10/2007,15:00:00,40460,40485,40460,40480,70
31/10/2007,15:01:00,40480,40480,40465,40465,14
31/10/2007,15:02:00,40470,40470,40465,40465,9
31/10/2007,15:03:00,40470,40480,40470,40480,96
31/10/2007,15:04:00,40480,40485,40480,40480,21
31/10/2007,15:05:00,40490,40510,40490,40510,66
31/10/2007,15:06:00,40505,40510,40500,40505,22
31/10/2007,15:07:00,40510,40510,40485,40485,14
31/10/2007,15:08:00,40480,40480,40460,40480,97
31/10/2007,15:09:00,40485,40485,40470,40480,23
31/10/2007,15:10:00,40480,40490,40480,40490,19
31/10/2007,15:11:00,40490,40510,40490,40505,64
31/10/2007,15:12:00,40510,40510,40495,40500,30
31/10/2007,15:13:00,40495,40495,40485,40490,16
31/10/2007,15:14:00,40490,40500,40490,40500,21
31/10/2007,15:15:00,40505,40515,40505,40515,14
31/10/2007,15:16:00,40515,40515,40500,40500,14
31/10/2007,15:17:00,40495,40500,40480,40480,22
31/10/2007,15:18:00,40485,40485,40485,40485,4
31/10/2007,15:19:00,40485,40490,40485,40490,5
31/10/2007,15:20:00,40490,40490,40485,40485,45
31/10/2007,15:21:00,40495,40500,40495,40500,9
31/10/2007,15:22:00,40495,40495,40490,40490,6
31/10/2007,15:23:00,40485,40510,40485,40510,13
31/10/2007,15:24:00,40515,40525,40510,40520,48
31/10/2007,15:25:00,40520,40530,40520,40530,14
31/10/2007,15:26:00,40525,40535,40525,40535,28
31/10/2007,15:27:00,40535,40540,40535,40540,7
31/10/2007,15:28:00,40540,40545,40535,40535,15
31/10/2007,15:29:00,40530,40535,40530,40535,32
31/10/2007,15:30:00,40535,40535,40515,40520,25
31/10/2007,15:31:00,40520,40520,40515,40520,9
31/10/2007,15:32:00,40515,40525,40515,40525,12
31/10/2007,15:33:00,40530,40535,40530,40535,7
31/10/2007,15:34:00,40540,40545,40520,40520,13
31/10/2007,15:35:00,40520,40535,40505,40530,29
31/10/2007,15:36:00,40535,40535,40530,40535,7
31/10/2007,15:37:00,40535,40535,40520,40520,6
31/10/2007,15:38:00,40530,40535,40530,40535,8
31/10/2007,15:39:00,40535,40540,40530,40530,8
31/10/2007,15:40:00,40530,40550,40530,40550,23
31/10/2007,15:41:00,40550,40555,40535,40535,28
31/10/2007,15:42:00,40545,40545,40530,40540,12
31/10/2007,15:43:00,40535,40535,40535,40535,3
31/10/2007,15:44:00,40535,40540,40530,40540,11
31/10/2007,15:45:00,40545,40555,40545,40555,30
31/10/2007,15:46:00,40555,40555,40540,40550,17
31/10/2007,15:47:00,40555,40555,40550,40555,12
31/10/2007,15:48:00,40550,40550,40550,40550,5
31/10/2007,15:49:00,40545,40555,40545,40550,28
31/10/2007,15:50:00,40550,40550,40550,40550,1
31/10/2007,15:51:00,40550,40555,40535,40545,25
31/10/2007,15:52:00,40550,40550,40550,40550,3
31/10/2007,15:53:00,40550,40565,40550,40565,19
31/10/2007,15:54:00,40560,40565,40545,40545,23
31/10/2007,15:55:00,40540,40540,40535,40540,5
31/10/2007,15:56:00,40535,40550,40535,40545,17
31/10/2007,15:57:00,40545,40550,40530,40540,20
31/10/2007,15:58:00,40545,40545,40540,40540,9
31/10/2007,15:59:00,40535,40535,40530,40535,6
31/10/2007,16:00:00,40540,40540,40540,40540,3
31/10/2007,16:01:00,40545,40545,40545,40545,2
31/10/2007,16:02:00,40545,40545,40540,40540,26
31/10/2007,16:03:00,40545,40545,40540,40540,20
31/10/2007,16:04:00,40545,40545,40545,40545,2
31/10/2007,16:05:00,40540,40540,40535,40535,16
31/10/2007,16:06:00,40540,40550,40535,40550,15
31/10/2007,16:07:00,40540,40540,40540,40540,4
31/10/2007,16:08:00,40535,40540,40535,40540,57
31/10/2007,16:09:00,40540,40545,40530,40530,20
31/10/2007,16:10:00,40530,40535,40530,40535,8
31/10/2007,16:11:00,40535,40545,40535,40545,6
31/10/2007,16:12:00,40540,40540,40525,40525,36
31/10/2007,16:13:00,40530,40530,40510,40525,33
31/10/2007,16:14:00,40520,40530,40520,40530,11
31/10/2007,16:15:00,40525,40525,40515,40515,23
31/10/2007,16:16:00,40510,40515,40510,40515,24
31/10/2007,16:17:00,40515,40515,40510,40515,7
31/10/2007,16:18:00,40515,40520,40510,40510,24
31/10/2007,16:19:00,40510,40530,40505,40505,87
31/10/2007,16:20:00,40505,40515,40495,40495,19
31/10/2007,16:21:00,40500,40505,40495,40505,8
31/10/2007,16:22:00,40505,40505,40500,40505,11
31/10/2007,16:23:00,40505,40505,40485,40505,17
31/10/2007,16:24:00,40495,40505,40495,40505,21
31/10/2007,16:25:00,40510,40520,40510,40515,9
31/10/2007,16:26:00,40510,40515,40510,40515,12
31/10/2007,16:27:00,40515,40520,40510,40520,17
31/10/2007,16:28:00,40520,40520,40510,40515,6
31/10/2007,16:29:00,40520,40525,40515,40525,6
31/10/2007,16:30:00,40515,40525,40515,40525,10
31/10/2007,16:31:00,40525,40545,40525,40540,34
31/10/2007,16:32:00,40540,40545,40540,40540,12
31/10/2007,16:33:00,40545,40545,40530,40545,18
31/10/2007,16:34:00,40545,40555,40545,40550,27
31/10/2007,16:35:00,40555,40555,40545,40550,7
31/10/2007,16:36:00,40545,40550,40540,40545,10
31/10/2007,16:37:00,40545,40550,40545,40550,6
31/10/2007,16:38:00,40545,40550,40545,40550,9
31/10/2007,16:39:00,40545,40550,40545,40550,93
31/10/2007,16:40:00,40545,40545,40535,40540,11
31/10/2007,16:41:00,40540,40540,40535,40540,8
31/10/2007,16:42:00,40540,40540,40540,40540,6
31/10/2007,16:43:00,40540,40545,40540,40540,15
31/10/2007,16:44:00,40540,40555,40535,40555,13
31/10/2007,16:45:00,40555,40555,40545,40545,13
31/10/2007,16:46:00,40540,40540,40525,40530,33
31/10/2007,16:47:00,40525,40530,40520,40530,16
31/10/2007,16:48:00,40525,40545,40525,40545,22
31/10/2007,16:49:00,40545,40555,40540,40555,45
31/10/2007,16:50:00,40550,40555,40540,40545,17
31/10/2007,16:51:00,40545,40550,40535,40535,21
31/10/2007,16:52:00,40540,40540,40535,40540,9
31/10/2007,16:53:00,40540,40545,40535,40545,31
31/10/2007,16:54:00,40540,40545,40540,40545,15
31/10/2007,16:55:00,40550,40565,40545,40560,28
31/10/2007,16:56:00,40560,40570,40560,40565,32
31/10/2007,16:57:00,40570,40570,40565,40570,23
31/10/2007,16:58:00,40570,40575,40570,40570,13
31/10/2007,16:59:00,40575,40585,40575,40575,43
31/10/2007,17:00:00,40580,40585,40575,40575,21
31/10/2007,17:01:00,40575,40585,40570,40585,35
31/10/2007,17:02:00,40580,40595,40580,40595,54
31/10/2007,17:03:00,40595,40625,40595,40620,67
31/10/2007,17:04:00,40620,40625,40610,40620,26
31/10/2007,17:05:00,40625,40640,40625,40640,39
31/10/2007,17:06:00,40640,40650,40640,40645,62
31/10/2007,17:07:00,40640,40640,40630,40635,16
31/10/2007,17:08:00,40640,40640,40630,40630,7
31/10/2007,17:09:00,40630,40630,40620,40620,12
31/10/2007,17:10:00,40620,40640,40620,40630,17
31/10/2007,17:11:00,40625,40645,40625,40635,20
31/10/2007,17:12:00,40635,40640,40630,40630,21
31/10/2007,17:13:00,40630,40630,40625,40630,12
31/10/2007,17:14:00,40630,40640,40630,40640,35
31/10/2007,17:15:00,40640,40645,40625,40625,51
31/10/2007,17:16:00,40620,40625,40615,40625,46
31/10/2007,17:17:00,40625,40625,40620,40620,22
31/10/2007,17:18:00,40620,40620,40615,40620,24
31/10/2007,17:19:00,40620,40620,40610,40610,25
31/10/2007,17:20:00,40610,40610,40605,40610,32
31/10/2007,17:21:00,40605,40615,40605,40605,29
31/10/2007,17:22:00,40610,40625,40610,40620,35
31/10/2007,17:23:00,40620,40630,40615,40625,21
31/10/2007,17:24:00,40620,40625,40615,40615,85
31/10/2007,17:25:00,40615,40630,40610,40615,76
31/10/2007,17:26:00,40615,40630,40610,40630,59
31/10/2007,17:27:00,40625,40645,40625,40640,82
31/10/2007,17:28:00,40640,40690,40635,40675,212
31/10/2007,17:29:00,40675,40690,40655,40660,225
31/10/2007,17:30:00,40670,40690,40645,40680,134
31/10/2007,17:31:00,40670,40685,40670,40670,131
31/10/2007,17:32:00,40685,40695,40685,40690,57
31/10/2007,17:33:00,40690,40700,40690,40700,42
31/10/2007,17:34:00,40695,40710,40695,40695,73
31/10/2007,17:35:00,40695,40705,40680,40700,72
31/10/2007,17:36:00,40690,40700,40690,40695,29
31/10/2007,17:37:00,40700,40710,40690,40705,38
31/10/2007,17:38:00,40710,40720,40710,40715,71
31/10/2007,17:39:00,40720,40730,40710,40715,75
31/10/2007,17:40:00,40710,40710,40710,40710,1
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
31/10/2007,17:31:00,40670,40685,40670,40670,131
31/10/2007,17:32:00,40685,40695,40685,40690,57
31/10/2007,17:33:00,40690,40700,40690,40700,42
31/10/2007,17:34:00,40695,40710,40695,40695,73
31/10/2007,17:35:00,40695,40705,40680,40700,72
31/10/2007,17:36:00,40690,40700,40690,40695,29
31/10/2007,17:37:00,40700,40710,40690,40705,38
31/10/2007,17:38:00,40710,40720,40710,40715,71
31/10/2007,17:39:00,40720,40730,40710,40715,75
31/10/2007,17:40:00,40710,40710,40710,40710,1
01/11/2007,09:00:00,40685,40730,40685,40705,120
01/11/2007,09:01:00,40705,40720,40690,40700,80
01/11/2007,09:02:00,40705,40715,40700,40705,30
01/11/2007,09:03:00,40705,40710,40695,40700,45
01/11/2007,09:04:00,40710,40730,40705,40715,40
01/11/2007,09:05:00,40715,40730,40700,40720,130
01/11/2007,09:06:00,40715,40740,40715,40725,89
01/11/2007,09:07:00,40730,40735,40730,40730,26
01/11/2007,09:08:00,40730,40730,40720,40725,38
01/11/2007,09:09:00,40730,40740,40730,40740,21
01/11/2007,09:10:00,40740,40745,40730,40740,28
01/11/2007,09:11:00,40735,40740,40735,40740,16
01/11/2007,09:12:00,40735,40745,40735,40740,23
01/11/2007,09:13:00,40735,40735,40730,40730,12
01/11/2007,09:14:00,40725,40725,40690,40695,82
01/11/2007,09:15:00,40695,40715,40690,40690,73
01/11/2007,09:16:00,40695,40695,40680,40680,19
01/11/2007,09:17:00,40680,40690,40680,40685,10
01/11/2007,09:18:00,40680,40680,40660,40660,25
01/11/2007,09:19:00,40660,40665,40655,40660,14
01/11/2007,09:20:00,40660,40660,40605,40610,51
01/11/2007,09:21:00,40610,40610,40590,40595,41
01/11/2007,09:22:00,40595,40605,40590,40605,27
01/11/2007,09:23:00,40605,40625,40600,40625,36
01/11/2007,09:24:00,40620,40640,40620,40640,14
01/11/2007,09:25:00,40640,40640,40605,40605,32
01/11/2007,09:26:00,40600,40610,40600,40600,25
01/11/2007,09:27:00,40600,40605,40600,40600,13
01/11/2007,09:28:00,40600,40600,40580,40580,30
01/11/2007,09:29:00,40575,40595,40575,40580,25
01/11/2007,09:30:00,40585,40585,40570,40575,23
01/11/2007,09:31:00,40570,40585,40560,40560,27
01/11/2007,09:32:00,40560,40560,40530,40540,71
01/11/2007,09:33:00,40540,40540,40535,40535,5
01/11/2007,09:34:00,40540,40540,40530,40530,32
01/11/2007,09:35:00,40525,40530,40495,40500,57
01/11/2007,09:36:00,40500,40510,40495,40505,37
01/11/2007,09:37:00,40510,40520,40510,40515,37
01/11/2007,09:38:00,40515,40520,40515,40515,16
01/11/2007,09:39:00,40510,40510,40495,40500,32
01/11/2007,09:40:00,40500,40510,40495,40510,16
01/11/2007,09:41:00,40505,40505,40505,40505,4
01/11/2007,09:42:00,40500,40505,40500,40505,25
01/11/2007,09:43:00,40505,40520,40505,40520,32
01/11/2007,09:44:00,40520,40520,40510,40510,18
01/11/2007,09:45:00,40510,40515,40500,40510,40
01/11/2007,09:46:00,40510,40510,40495,40495,40
01/11/2007,09:47:00,40495,40500,40495,40495,7
01/11/2007,09:48:00,40500,40500,40495,40495,18
01/11/2007,09:49:00,40490,40490,40480,40485,34
01/11/2007,09:50:00,40480,40490,40475,40490,27
01/11/2007,09:51:00,40490,40490,40485,40485,4
01/11/2007,09:52:00,40485,40495,40480,40490,29
01/11/2007,09:53:00,40485,40500,40485,40500,28
01/11/2007,09:54:00,40495,40495,40490,40490,34
01/11/2007,09:55:00,40485,40495,40480,40480,19
01/11/2007,09:56:00,40485,40490,40485,40490,16
01/11/2007,09:57:00,40490,40490,40485,40485,9
01/11/2007,09:58:00,40495,40500,40490,40500,13
01/11/2007,09:59:00,40500,40505,40495,40505,36
01/11/2007,10:00:00,40505,40505,40490,40490,31
01/11/2007,10:01:00,40495,40495,40480,40485,37
01/11/2007,10:02:00,40485,40485,40465,40465,36
01/11/2007,10:03:00,40460,40465,40425,40455,191
01/11/2007,10:04:00,40450,40455,40440,40445,18
01/11/2007,10:05:00,40440,40445,40420,40420,40
01/11/2007,10:06:00,40415,40415,40355,40390,147
01/11/2007,10:07:00,40395,40405,40395,40395,47
01/11/2007,10:08:00,40390,40400,40390,40400,14
01/11/2007,10:09:00,40400,40400,40390,40400,14
01/11/2007,10:10:00,40405,40405,40390,40400,11
01/11/2007,10:11:00,40405,40425,40400,40425,28
01/11/2007,10:12:00,40425,40425,40405,40405,13
01/11/2007,10:13:00,40400,40400,40390,40390,11
01/11/2007,10:14:00,40400,40405,40400,40405,15
01/11/2007,10:15:00,40405,40410,40395,40410,15
01/11/2007,10:16:00,40405,40410,40405,40405,15
01/11/2007,10:17:00,40405,40405,40385,40385,22
01/11/2007,10:18:00,40385,40395,40385,40395,19
01/11/2007,10:19:00,40390,40395,40380,40380,18
01/11/2007,10:20:00,40385,40385,40385,40385,8
01/11/2007,10:21:00,40385,40400,40385,40395,42
01/11/2007,10:22:00,40400,40410,40400,40400,18
01/11/2007,10:23:00,40405,40410,40405,40405,9
01/11/2007,10:24:00,40405,40445,40405,40445,39
01/11/2007,10:25:00,40445,40445,40440,40445,33
01/11/2007,10:26:00,40445,40445,40440,40445,14
01/11/2007,10:27:00,40445,40445,40440,40440,2
01/11/2007,10:28:00,40440,40445,40440,40445,7
01/11/2007,10:29:00,40445,40445,40445,40445,5
01/11/2007,10:30:00,40440,40440,40430,40440,19
01/11/2007,10:31:00,40435,40435,40420,40425,11
01/11/2007,10:32:00,40420,40420,40420,40420,3
01/11/2007,10:33:00,40415,40415,40415,40415,5
01/11/2007,10:34:00,40415,40415,40410,40410,3
01/11/2007,10:35:00,40415,40415,40410,40410,6
01/11/2007,10:36:00,40405,40405,40390,40390,54
01/11/2007,10:37:00,40390,40395,40390,40390,22
01/11/2007,10:38:00,40395,40395,40380,40385,19
01/11/2007,10:39:00,40380,40380,40370,40375,19
01/11/2007,10:40:00,40370,40370,40365,40365,10
01/11/2007,10:41:00,40365,40365,40360,40365,8
01/11/2007,10:42:00,40365,40370,40325,40330,70
01/11/2007,10:43:00,40330,40335,40330,40330,18
01/11/2007,10:44:00,40335,40340,40335,40340,7
01/11/2007,10:45:00,40345,40345,40340,40340,14
01/11/2007,10:46:00,40340,40345,40340,40345,22
01/11/2007,10:47:00,40345,40350,40345,40350,9
01/11/2007,10:48:00,40345,40345,40345,40345,4
01/11/2007,10:49:00,40350,40360,40350,40355,15
01/11/2007,10:50:00,40355,40365,40355,40365,24
01/11/2007,10:51:00,40365,40370,40365,40370,10
01/11/2007,10:52:00,40375,40380,40375,40380,8
01/11/2007,10:53:00,40380,40400,40380,40400,20
01/11/2007,10:54:00,40400,40410,40400,40410,19
01/11/2007,10:55:00,40410,40410,40385,40385,31
01/11/2007,10:56:00,40390,40405,40390,40405,15
01/11/2007,10:57:00,40395,40400,40395,40400,2
01/11/2007,10:58:00,40395,40395,40390,40390,2
01/11/2007,10:59:00,40390,40395,40390,40395,5
01/11/2007,11:00:00,40395,40395,40380,40380,16
01/11/2007,11:01:00,40385,40385,40375,40380,13
01/11/2007,11:02:00,40380,40385,40380,40385,13
01/11/2007,11:03:00,40390,40390,40390,40390,2
01/11/2007,11:04:00,40395,40395,40395,40395,1
01/11/2007,11:05:00,40395,40395,40395,40395,9
01/11/2007,11:06:00,40390,40395,40390,40395,4
01/11/2007,11:07:00,40395,40400,40395,40400,5
01/11/2007,11:08:00,40400,40400,40390,40395,8
01/11/2007,11:09:00,40395,40395,40390,40395,4
01/11/2007,11:10:00,40395,40395,40380,40385,7
01/11/2007,11:11:00,40375,40375,40360,40360,14
01/11/2007,11:12:00,40360,40360,40345,40345,20
01/11/2007,11:13:00,40350,40350,40345,40350,14
01/11/2007,11:14:00,40345,40365,40345,40365,10
01/11/2007,11:15:00,40370,40385,40370,40370,16
01/11/2007,11:16:00,40370,40370,40365,40365,2
01/11/2007,11:17:00,40365,40365,40355,40355,20
01/11/2007,11:18:00,40360,40380,40360,40380,6
01/11/2007,11:19:00,40385,40385,40375,40375,5
01/11/2007,11:20:00,40375,40375,40375,40375,17
01/11/2007,11:21:00,40380,40380,40380,40380,1
01/11/2007,11:22:00,40380,40390,40380,40390,12
01/11/2007,11:23:00,40375,40375,40370,40370,5
01/11/2007,11:24:00,40365,40370,40360,40365,19
01/11/2007,11:25:00,40375,40375,40375,40375,1
01/11/2007,11:26:00,40370,40370,40365,40365,5
01/11/2007,11:27:00,40370,40370,40370,40370,3
01/11/2007,11:28:00,40365,40365,40360,40360,4
01/11/2007,11:29:00,40360,40360,40350,40350,15
01/11/2007,11:30:00,40345,40350,40345,40345,6
01/11/2007,11:31:00,40340,40350,40340,40350,8
01/11/2007,11:32:00,40350,40355,40350,40350,22
01/11/2007,11:33:00,40350,40355,40335,40340,48
01/11/2007,11:34:00,40340,40345,40325,40325,28
01/11/2007,11:35:00,40325,40330,40285,40285,56
01/11/2007,11:36:00,40290,40295,40285,40295,38
01/11/2007,11:37:00,40295,40310,40295,40305,32
01/11/2007,11:38:00,40310,40320,40310,40320,8
01/11/2007,11:39:00,40320,40325,40305,40310,29
01/11/2007,11:40:00,40310,40310,40300,40305,19
01/11/2007,11:41:00,40310,40315,40305,40315,14
01/11/2007,11:42:00,40310,40310,40300,40305,19
01/11/2007,11:43:00,40305,40305,40300,40300,18
01/11/2007,11:44:00,40300,40310,40290,40305,25
01/11/2007,11:45:00,40305,40310,40300,40310,27
01/11/2007,11:46:00,40310,40315,40310,40315,27
01/11/2007,11:47:00,40310,40310,40300,40305,16
01/11/2007,11:48:00,40300,40305,40300,40300,20
01/11/2007,11:49:00,40305,40310,40305,40305,8
01/11/2007,11:50:00,40310,40315,40310,40315,5
01/11/2007,11:51:00,40310,40310,40310,40310,5
01/11/2007,11:52:00,40315,40320,40315,40320,13
01/11/2007,11:53:00,40315,40315,40310,40315,10
01/11/2007,11:54:00,40310,40325,40310,40325,10
01/11/2007,11:55:00,40325,40330,40325,40330,8
01/11/2007,11:56:00,40330,40340,40325,40340,22
01/11/2007,11:57:00,40340,40345,40340,40345,10
01/11/2007,11:58:00,40345,40350,40345,40350,12
01/11/2007,11:59:00,40345,40355,40345,40355,17
01/11/2007,12:00:00,40360,40360,40345,40345,27
01/11/2007,12:01:00,40340,40345,40325,40340,40
01/11/2007,12:02:00,40335,40350,40335,40350,17
01/11/2007,12:03:00,40350,40350,40345,40345,7
01/11/2007,12:04:00,40345,40345,40345,40345,1
01/11/2007,12:05:00,40345,40350,40335,40340,21
01/11/2007,12:06:00,40340,40340,40320,40320,9
01/11/2007,12:07:00,40320,40325,40320,40325,2
01/11/2007,12:08:00,40325,40330,40325,40330,10
01/11/2007,12:09:00,40330,40345,40330,40345,5
01/11/2007,12:10:00,40345,40345,40345,40345,24
01/11/2007,12:11:00,40345,40355,40345,40345,39
01/11/2007,12:12:00,40345,40350,40345,40350,6
01/11/2007,12:13:00,40340,40350,40340,40350,14
01/11/2007,12:14:00,40360,40370,40360,40365,14
01/11/2007,12:15:00,40365,40370,40355,40360,7
01/11/2007,12:16:00,40360,40360,40360,40360,1
01/11/2007,12:17:00,40360,40370,40360,40370,27
01/11/2007,12:18:00,40370,40370,40370,40370,15
01/11/2007,12:19:00,40370,40370,40355,40365,34
01/11/2007,12:20:00,40360,40360,40320,40330,44
01/11/2007,12:21:00,40335,40335,40325,40335,10
01/11/2007,12:22:00,40330,40330,40310,40310,24
01/11/2007,12:23:00,40315,40320,40315,40320,10
01/11/2007,12:24:00,40325,40330,40315,40315,18
01/11/2007,12:25:00,40315,40315,40310,40315,16
01/11/2007,12:26:00,40315,40315,40310,40315,7
01/11/2007,12:27:00,40310,40315,40305,40310,31
01/11/2007,12:28:00,40310,40315,40310,40310,16
01/11/2007,12:29:00,40310,40310,40300,40305,31
01/11/2007,12:30:00,40300,40300,40290,40290,12
01/11/2007,12:31:00,40285,40295,40265,40275,74
01/11/2007,12:32:00,40285,40285,40275,40275,7
01/11/2007,12:33:00,40270,40275,40270,40275,14
01/11/2007,12:34:00,40275,40275,40270,40270,29
01/11/2007,12:35:00,40270,40270,40270,40270,17
01/11/2007,12:36:00,40265,40275,40260,40265,19
01/11/2007,12:37:00,40270,40270,40220,40240,81
01/11/2007,12:38:00,40235,40240,40230,40240,15
01/11/2007,12:39:00,40240,40245,40240,40245,17
01/11/2007,12:40:00,40240,40250,40240,40250,15
01/11/2007,12:41:00,40245,40245,40245,40245,3
01/11/2007,12:42:00,40250,40255,40250,40255,7
01/11/2007,12:43:00,40255,40260,40255,40255,10
01/11/2007,12:44:00,40260,40260,40255,40255,3
01/11/2007,12:45:00,40255,40255,40250,40255,10
01/11/2007,12:46:00,40255,40260,40255,40255,11
01/11/2007,12:47:00,40250,40250,40240,40240,12
01/11/2007,12:48:00,40240,40245,40235,40245,43
01/11/2007,12:49:00,40250,40255,40245,40245,5
01/11/2007,12:50:00,40240,40240,40220,40230,78
01/11/2007,12:51:00,40230,40240,40230,40240,16
01/11/2007,12:52:00,40240,40240,40225,40230,9
01/11/2007,12:53:00,40230,40235,40230,40235,9
01/11/2007,12:54:00,40235,40235,40235,40235,3
01/11/2007,12:55:00,40240,40240,40235,40235,2
01/11/2007,12:56:00,40235,40235,40235,40235,4
01/11/2007,12:57:00,40235,40235,40230,40235,6
01/11/2007,12:58:00,40235,40235,40235,40235,3
01/11/2007,12:59:00,40235,40240,40235,40235,15
01/11/2007,13:00:00,40240,40250,40210,40210,105
01/11/2007,13:01:00,40210,40215,40210,40215,11
01/11/2007,13:02:00,40215,40215,40215,40215,5
01/11/2007,13:03:00,40215,40225,40215,40225,10
01/11/2007,13:04:00,40215,40215,40210,40210,13
01/11/2007,13:05:00,40210,40210,40200,40210,20
01/11/2007,13:06:00,40210,40215,40205,40205,10
01/11/2007,13:07:00,40205,40205,40200,40200,19
01/11/2007,13:08:00,40200,40200,40180,40185,71
01/11/2007,13:09:00,40180,40180,40135,40145,82
01/11/2007,13:10:00,40140,40140,40110,40120,85
01/11/2007,13:11:00,40110,40145,40085,40140,91
01/11/2007,13:12:00,40145,40150,40130,40130,23
01/11/2007,13:13:00,40130,40135,40125,40130,11
01/11/2007,13:14:00,40125,40140,40125,40140,19
01/11/2007,13:15:00,40140,40140,40135,40135,10
01/11/2007,13:16:00,40135,40140,40130,40130,30
01/11/2007,13:17:00,40125,40145,40125,40140,34
01/11/2007,13:18:00,40140,40140,40130,40130,10
01/11/2007,13:19:00,40125,40130,40120,40130,19
01/11/2007,13:20:00,40125,40135,40120,40130,26
01/11/2007,13:21:00,40125,40125,40120,40125,14
01/11/2007,13:22:00,40130,40130,40125,40125,20
01/11/2007,13:23:00,40120,40130,40120,40130,4
01/11/2007,13:24:00,40130,40130,40130,40130,5
01/11/2007,13:25:00,40135,40135,40115,40120,10
01/11/2007,13:26:00,40120,40120,40120,40120,4
01/11/2007,13:27:00,40125,40135,40125,40135,4
01/11/2007,13:28:00,40130,40140,40125,40140,9
01/11/2007,13:29:00,40140,40145,40135,40140,10
01/11/2007,13:30:00,40145,40160,40145,40160,46
01/11/2007,13:31:00,40155,40155,40150,40155,13
01/11/2007,13:32:00,40155,40160,40150,40150,10
01/11/2007,13:33:00,40150,40160,40150,40155,16
01/11/2007,13:34:00,40160,40170,40155,40160,27
01/11/2007,13:35:00,40165,40170,40160,40160,10
01/11/2007,13:36:00,40155,40155,40130,40140,63
01/11/2007,13:37:00,40140,40140,40100,40100,77
01/11/2007,13:38:00,40095,40100,40045,40060,80
01/11/2007,13:39:00,40050,40050,40010,40015,107
01/11/2007,13:40:00,40010,40015,39990,40010,141
01/11/2007,13:41:00,40010,40045,40005,40040,91
01/11/2007,13:42:00,40045,40045,40025,40030,42
01/11/2007,13:43:00,40025,40025,40010,40020,61
01/11/2007,13:44:00,40015,40020,39990,40000,45
01/11/2007,13:45:00,39990,40000,39960,39975,171
01/11/2007,13:46:00,39980,40000,39980,39995,33
01/11/2007,13:47:00,40000,40000,39960,39960,35
01/11/2007,13:48:00,39970,39970,39895,39895,123
01/11/2007,13:49:00,39900,39915,39855,39855,101
01/11/2007,13:50:00,39860,39895,39860,39895,92
01/11/2007,13:51:00,39900,39920,39890,39915,71
01/11/2007,13:52:00,39915,39935,39910,39930,46
01/11/2007,13:53:00,39925,39940,39910,39925,63
01/11/2007,13:54:00,39920,39945,39885,39885,55
01/11/2007,13:55:00,39885,39930,39885,39915,89
01/11/2007,13:56:00,39910,39930,39895,39930,65
01/11/2007,13:57:00,39930,39940,39920,39935,37
01/11/2007,13:58:00,39935,39945,39935,39945,40
01/11/2007,13:59:00,39945,39945,39910,39915,63
01/11/2007,14:00:00,39900,39910,39890,39905,112
01/11/2007,14:01:00,39900,39935,39900,39915,72
01/11/2007,14:02:00,39910,39935,39910,39925,18
01/11/2007,14:03:00,39920,39930,39920,39930,4
01/11/2007,14:04:00,39920,39935,39910,39920,31
01/11/2007,14:05:00,39920,39950,39920,39925,49
01/11/2007,14:06:00,39925,39950,39920,39950,12
01/11/2007,14:07:00,39940,39940,39925,39940,21
01/11/2007,14:08:00,39940,39950,39935,39945,20
01/11/2007,14:09:00,39950,39960,39950,39960,51
01/11/2007,14:10:00,39955,39970,39955,39960,19
01/11/2007,14:11:00,39960,39970,39955,39965,29
01/11/2007,14:12:00,39965,39965,39955,39960,13
01/11/2007,14:13:00,39955,39965,39955,39960,32
01/11/2007,14:14:00,39965,39975,39955,39960,32
01/11/2007,14:15:00,39970,39970,39945,39945,13
01/11/2007,14:16:00,39945,39945,39920,39925,69
01/11/2007,14:17:00,39930,39930,39910,39920,33
01/11/2007,14:18:00,39915,39915,39910,39910,15
01/11/2007,14:19:00,39910,39915,39905,39905,24
01/11/2007,14:20:00,39905,39905,39880,39895,26
01/11/2007,14:21:00,39890,39895,39890,39890,12
01/11/2007,14:22:00,39890,39895,39870,39870,25
01/11/2007,14:23:00,39865,39875,39855,39865,28
01/11/2007,14:24:00,39865,39865,39840,39850,63
01/11/2007,14:25:00,39855,39860,39845,39850,18
01/11/2007,14:26:00,39855,39875,39855,39870,65
01/11/2007,14:27:00,39865,39875,39865,39870,23
01/11/2007,14:28:00,39875,39880,39875,39875,16
01/11/2007,14:29:00,39875,39885,39870,39885,22
01/11/2007,14:30:00,39890,39890,39875,39875,29
01/11/2007,14:31:00,39875,39910,39875,39890,70
01/11/2007,14:32:00,39890,39905,39890,39895,34
01/11/2007,14:33:00,39895,39900,39865,39865,49
01/11/2007,14:34:00,39865,39880,39860,39865,63
01/11/2007,14:35:00,39870,39875,39835,39840,42
01/11/2007,14:36:00,39835,39850,39815,39815,99
01/11/2007,14:37:00,39815,39820,39785,39795,136
01/11/2007,14:38:00,39800,39805,39775,39785,58
01/11/2007,14:39:00,39785,39795,39735,39750,97
01/11/2007,14:40:00,39745,39775,39745,39770,112
01/11/2007,14:41:00,39775,39780,39765,39775,47
01/11/2007,14:42:00,39775,39775,39740,39750,52
01/11/2007,14:43:00,39745,39765,39740,39760,43
01/11/2007,14:44:00,39755,39770,39745,39755,35
01/11/2007,14:45:00,39750,39750,39680,39680,142
01/11/2007,14:46:00,39680,39710,39670,39710,147
01/11/2007,14:47:00,39700,39735,39685,39735,106
01/11/2007,14:48:00,39735,39750,39735,39750,26
01/11/2007,14:49:00,39745,39785,39745,39785,105
01/11/2007,14:50:00,39780,39810,39775,39810,72
01/11/2007,14:51:00,39805,39820,39800,39800,66
01/11/2007,14:52:00,39800,39810,39785,39800,35
01/11/2007,14:53:00,39800,39820,39800,39820,18
01/11/2007,14:54:00,39815,39845,39815,39845,45
01/11/2007,14:55:00,39840,39845,39820,39840,66
01/11/2007,14:56:00,39840,39840,39820,39830,85
01/11/2007,14:57:00,39830,39840,39820,39820,86
01/11/2007,14:58:00,39815,39820,39775,39790,120
01/11/2007,14:59:00,39790,39805,39780,39805,24
01/11/2007,15:00:00,39800,39830,39780,39820,97
01/11/2007,15:01:00,39825,39850,39785,39815,114
01/11/2007,15:02:00,39815,39815,39785,39800,65
01/11/2007,15:03:00,39805,39805,39780,39805,53
01/11/2007,15:04:00,39805,39850,39805,39835,84
01/11/2007,15:05:00,39825,39875,39805,39810,87
01/11/2007,15:06:00,39815,39840,39805,39825,87
01/11/2007,15:07:00,39825,39860,39820,39835,60
01/11/2007,15:08:00,39830,39835,39780,39805,116
01/11/2007,15:09:00,39800,39810,39785,39795,35
01/11/2007,15:10:00,39800,39810,39780,39780,44
01/11/2007,15:11:00,39780,39785,39750,39750,62
01/11/2007,15:12:00,39750,39790,39735,39785,97
01/11/2007,15:13:00,39780,39805,39780,39780,48
01/11/2007,15:14:00,39795,39805,39785,39785,57
01/11/2007,15:15:00,39790,39800,39755,39765,66
01/11/2007,15:16:00,39780,39780,39755,39760,36
01/11/2007,15:17:00,39755,39755,39735,39755,46
01/11/2007,15:18:00,39750,39755,39740,39750,13
01/11/2007,15:19:00,39760,39780,39750,39780,21
01/11/2007,15:20:00,39770,39795,39770,39795,72
01/11/2007,15:21:00,39795,39810,39780,39800,27
01/11/2007,15:22:00,39805,39815,39805,39810,11
01/11/2007,15:23:00,39820,39825,39805,39815,35
01/11/2007,15:24:00,39815,39815,39800,39805,15
01/11/2007,15:25:00,39810,39830,39810,39820,47
01/11/2007,15:26:00,39820,39835,39815,39835,25
01/11/2007,15:27:00,39835,39845,39825,39840,46
01/11/2007,15:28:00,39840,39845,39825,39835,23
01/11/2007,15:29:00,39830,39830,39800,39820,69
01/11/2007,15:30:00,39825,39830,39800,39810,17
01/11/2007,15:31:00,39810,39835,39795,39825,34
01/11/2007,15:32:00,39825,39835,39825,39835,26
01/11/2007,15:33:00,39840,39845,39835,39845,25
01/11/2007,15:34:00,39850,39865,39830,39835,72
01/11/2007,15:35:00,39835,39855,39830,39850,38
01/11/2007,15:36:00,39850,39865,39850,39855,13
01/11/2007,15:37:00,39855,39870,39855,39865,22
01/11/2007,15:38:00,39870,39890,39870,39890,30
01/11/2007,15:39:00,39890,39910,39885,39910,39
01/11/2007,15:40:00,39915,39915,39900,39915,39
01/11/2007,15:41:00,39915,39915,39900,39900,19
01/11/2007,15:42:00,39900,39920,39900,39920,48
01/11/2007,15:43:00,39910,39915,39905,39915,22
01/11/2007,15:44:00,39920,39920,39900,39905,45
01/11/2007,15:45:00,39905,39920,39900,39915,48
01/11/2007,15:46:00,39910,39910,39885,39885,38
01/11/2007,15:47:00,39880,39890,39880,39890,33
01/11/2007,15:48:00,39890,39895,39885,39890,73
01/11/2007,15:49:00,39890,39890,39880,39880,15
01/11/2007,15:50:00,39885,39885,39880,39885,33
01/11/2007,15:51:00,39890,39895,39885,39895,26
01/11/2007,15:52:00,39890,39895,39880,39885,33
01/11/2007,15:53:00,39885,39885,39875,39875,14
01/11/2007,15:54:00,39870,39890,39870,39885,34
01/11/2007,15:55:00,39890,39890,39885,39890,5
01/11/2007,15:56:00,39895,39900,39885,39900,34
01/11/2007,15:57:00,39900,39900,39890,39895,36
01/11/2007,15:58:00,39900,39900,39860,39860,45
01/11/2007,15:59:00,39860,39890,39855,39885,46
01/11/2007,16:00:00,39890,39890,39860,39860,24
01/11/2007,16:01:00,39865,39870,39860,39870,7
01/11/2007,16:02:00,39875,39875,39835,39840,62
01/11/2007,16:03:00,39835,39840,39825,39840,36
01/11/2007,16:04:00,39840,39845,39835,39835,18
01/11/2007,16:05:00,39830,39830,39775,39795,77
01/11/2007,16:06:00,39785,39810,39775,39810,36
01/11/2007,16:07:00,39820,39825,39800,39810,33
01/11/2007,16:08:00,39810,39820,39800,39805,17
01/11/2007,16:09:00,39800,39815,39795,39815,11
01/11/2007,16:10:00,39805,39810,39790,39790,11
01/11/2007,16:11:00,39795,39810,39795,39810,4
01/11/2007,16:12:00,39810,39825,39805,39825,33
01/11/2007,16:13:00,39825,39825,39805,39805,16
01/11/2007,16:14:00,39810,39815,39805,39815,7
01/11/2007,16:15:00,39815,39815,39790,39795,16
01/11/2007,16:16:00,39795,39815,39790,39805,23
01/11/2007,16:17:00,39800,39800,39750,39765,56
01/11/2007,16:18:00,39770,39810,39770,39805,43
01/11/2007,16:19:00,39815,39830,39815,39825,46
01/11/2007,16:20:00,39820,39820,39815,39815,21
01/11/2007,16:21:00,39810,39840,39805,39840,42
01/11/2007,16:22:00,39835,39840,39825,39825,14
01/11/2007,16:23:00,39820,39835,39820,39835,26
01/11/2007,16:24:00,39835,39835,39825,39825,6
01/11/2007,16:25:00,39825,39825,39825,39825,3
01/11/2007,16:26:00,39835,39855,39835,39855,45
01/11/2007,16:27:00,39860,39870,39835,39835,63
01/11/2007,16:28:00,39830,39840,39830,39840,19
01/11/2007,16:29:00,39835,39855,39835,39855,25
01/11/2007,16:30:00,39860,39860,39825,39835,21
01/11/2007,16:31:00,39830,39830,39825,39830,12
01/11/2007,16:32:00,39825,39830,39800,39800,39
01/11/2007,16:33:00,39795,39810,39785,39810,23
01/11/2007,16:34:00,39810,39815,39765,39770,53
01/11/2007,16:35:00,39775,39775,39760,39770,24
01/11/2007,16:36:00,39770,39785,39750,39750,36
01/11/2007,16:37:00,39750,39755,39730,39745,38
01/11/2007,16:38:00,39740,39740,39720,39740,48
01/11/2007,16:39:00,39740,39760,39740,39755,32
01/11/2007,16:40:00,39735,39740,39735,39740,14
01/11/2007,16:41:00,39750,39750,39735,39735,14
01/11/2007,16:42:00,39730,39740,39725,39740,20
01/11/2007,16:43:00,39750,39775,39735,39735,54
01/11/2007,16:44:00,39735,39755,39730,39755,31
01/11/2007,16:45:00,39760,39765,39745,39745,54
01/11/2007,16:46:00,39745,39750,39740,39745,25
01/11/2007,16:47:00,39750,39760,39750,39755,35
01/11/2007,16:48:00,39750,39750,39740,39745,27
01/11/2007,16:49:00,39745,39755,39735,39750,32
01/11/2007,16:50:00,39755,39755,39745,39745,11
01/11/2007,16:51:00,39755,39765,39755,39765,12
01/11/2007,16:52:00,39770,39775,39760,39760,27
01/11/2007,16:53:00,39760,39780,39755,39770,42
01/11/2007,16:54:00,39775,39775,39770,39775,13
01/11/2007,16:55:00,39780,39785,39770,39775,20
01/11/2007,16:56:00,39770,39770,39745,39750,27
01/11/2007,16:57:00,39750,39760,39745,39755,12
01/11/2007,16:58:00,39750,39765,39750,39765,23
01/11/2007,16:59:00,39770,39780,39765,39780,58
01/11/2007,17:00:00,39780,39785,39775,39775,43
01/11/2007,17:01:00,39775,39775,39765,39770,7
01/11/2007,17:02:00,39775,39780,39770,39770,29
01/11/2007,17:03:00,39770,39775,39765,39770,17
01/11/2007,17:04:00,39775,39790,39775,39790,18
01/11/2007,17:05:00,39790,39810,39790,39810,53
01/11/2007,17:06:00,39805,39815,39800,39815,34
01/11/2007,17:07:00,39820,39820,39815,39815,21
01/11/2007,17:08:00,39810,39825,39810,39825,22
01/11/2007,17:09:00,39820,39820,39815,39815,32
01/11/2007,17:10:00,39825,39825,39810,39825,38
01/11/2007,17:11:00,39820,39820,39815,39815,30
01/11/2007,17:12:00,39815,39820,39805,39815,42
01/11/2007,17:13:00,39815,39815,39810,39815,10
01/11/2007,17:14:00,39815,39820,39805,39815,15
01/11/2007,17:15:00,39805,39810,39800,39810,15
01/11/2007,17:16:00,39805,39810,39795,39795,17
01/11/2007,17:17:00,39800,39800,39790,39800,21
01/11/2007,17:18:00,39795,39800,39785,39800,11
01/11/2007,17:19:00,39805,39805,39790,39800,13
01/11/2007,17:20:00,39800,39805,39800,39800,27
01/11/2007,17:21:00,39800,39800,39790,39800,52
01/11/2007,17:22:00,39790,39810,39790,39805,43
01/11/2007,17:23:00,39810,39810,39800,39810,52
01/11/2007,17:24:00,39810,39830,39810,39830,51
01/11/2007,17:25:00,39825,39835,39820,39825,28
01/11/2007,17:26:00,39825,39830,39815,39830,71
01/11/2007,17:27:00,39820,39830,39820,39825,56
01/11/2007,17:28:00,39825,39840,39810,39825,62
01/11/2007,17:29:00,39835,39850,39825,39845,119
01/11/2007,17:30:00,39850,39855,39835,39840,63
01/11/2007,17:31:00,39835,39845,39835,39840,29
01/11/2007,17:32:00,39835,39850,39835,39845,21
01/11/2007,17:33:00,39845,39855,39840,39855,21
01/11/2007,17:34:00,39855,39870,39845,39870,85
01/11/2007,17:35:00,39870,39910,39870,39905,75
01/11/2007,17:36:00,39910,39910,39890,39890,30
01/11/2007,17:37:00,39885,39895,39865,39865,18
01/11/2007,17:38:00,39875,39875,39875,39875,7
01/11/2007,17:39:00,39865,39870,39850,39870,42
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/11/2007,16:34:00,39810,39815,39765,39770,53
01/11/2007,16:35:00,39775,39775,39760,39770,24
01/11/2007,16:36:00,39770,39785,39750,39750,36
01/11/2007,16:37:00,39750,39755,39730,39745,38
01/11/2007,16:38:00,39740,39740,39720,39740,48
01/11/2007,16:39:00,39740,39760,39740,39755,32
01/11/2007,16:40:00,39735,39740,39735,39740,14
01/11/2007,16:41:00,39750,39750,39735,39735,14
01/11/2007,16:42:00,39730,39740,39725,39740,20
01/11/2007,16:43:00,39750,39775,39735,39735,54
01/11/2007,16:44:00,39735,39755,39730,39755,31
01/11/2007,16:45:00,39760,39765,39745,39745,54
01/11/2007,16:46:00,39745,39750,39740,39745,25
01/11/2007,16:47:00,39750,39760,39750,39755,35
01/11/2007,16:48:00,39750,39750,39740,39745,27
01/11/2007,16:49:00,39745,39755,39735,39750,32
01/11/2007,16:50:00,39755,39755,39745,39745,11
01/11/2007,16:51:00,39755,39765,39755,39765,12
01/11/2007,16:52:00,39770,39775,39760,39760,27
01/11/2007,16:53:00,39760,39780,39755,39770,42
01/11/2007,16:54:00,39775,39775,39770,39775,13
01/11/2007,16:55:00,39780,39785,39770,39775,20
01/11/2007,16:56:00,39770,39770,39745,39750,27
01/11/2007,16:57:00,39750,39760,39745,39755,12
01/11/2007,16:58:00,39750,39765,39750,39765,23
01/11/2007,16:59:00,39770,39780,39765,39780,58
01/11/2007,17:00:00,39780,39785,39775,39775,43
01/11/2007,17:01:00,39775,39775,39765,39770,7
01/11/2007,17:02:00,39775,39780,39770,39770,29
01/11/2007,17:03:00,39770,39775,39765,39770,17
01/11/2007,17:04:00,39775,39790,39775,39790,18
01/11/2007,17:05:00,39790,39810,39790,39810,53
01/11/2007,17:06:00,39805,39815,39800,39815,34
01/11/2007,17:07:00,39820,39820,39815,39815,21
01/11/2007,17:08:00,39810,39825,39810,39825,22
01/11/2007,17:09:00,39820,39820,39815,39815,32
01/11/2007,17:10:00,39825,39825,39810,39825,38
01/11/2007,17:11:00,39820,39820,39815,39815,30
01/11/2007,17:12:00,39815,39820,39805,39815,42
01/11/2007,17:13:00,39815,39815,39810,39815,10
01/11/2007,17:14:00,39815,39820,39805,39815,15
01/11/2007,17:15:00,39805,39810,39800,39810,15
01/11/2007,17:16:00,39805,39810,39795,39795,17
01/11/2007,17:17:00,39800,39800,39790,39800,21
01/11/2007,17:18:00,39795,39800,39785,39800,11
01/11/2007,17:19:00,39805,39805,39790,39800,13
01/11/2007,17:20:00,39800,39805,39800,39800,27
01/11/2007,17:21:00,39800,39800,39790,39800,52
01/11/2007,17:22:00,39790,39810,39790,39805,43
01/11/2007,17:23:00,39810,39810,39800,39810,52
01/11/2007,17:24:00,39810,39830,39810,39830,51
01/11/2007,17:25:00,39825,39835,39820,39825,28
01/11/2007,17:26:00,39825,39830,39815,39830,71
01/11/2007,17:27:00,39820,39830,39820,39825,56
01/11/2007,17:28:00,39825,39840,39810,39825,62
01/11/2007,17:29:00,39835,39850,39825,39845,119
01/11/2007,17:30:00,39850,39855,39835,39840,63
01/11/2007,17:31:00,39835,39845,39835,39840,29
01/11/2007,17:32:00,39835,39850,39835,39845,21
01/11/2007,17:33:00,39845,39855,39840,39855,21
01/11/2007,17:34:00,39855,39870,39845,39870,85
01/11/2007,17:35:00,39870,39910,39870,39905,75
01/11/2007,17:36:00,39910,39910,39890,39890,30
01/11/2007,17:37:00,39885,39895,39865,39865,18
01/11/2007,17:38:00,39875,39875,39875,39875,7
01/11/2007,17:39:00,39865,39870,39850,39870,42
02/11/2007,09:00:00,39550,39625,39515,39560,115
02/11/2007,09:01:00,39595,39620,39570,39600,144
02/11/2007,09:02:00,39595,39630,39590,39620,100
02/11/2007,09:03:00,39630,39650,39625,39640,49
02/11/2007,09:04:00,39640,39655,39630,39645,62
02/11/2007,09:05:00,39645,39650,39615,39615,109
02/11/2007,09:06:00,39615,39625,39605,39620,61
02/11/2007,09:07:00,39615,39620,39600,39600,34
02/11/2007,09:08:00,39600,39600,39580,39585,61
02/11/2007,09:09:00,39585,39600,39580,39600,48
02/11/2007,09:10:00,39600,39625,39595,39615,52
02/11/2007,09:11:00,39625,39640,39625,39640,49
02/11/2007,09:12:00,39635,39650,39635,39640,35
02/11/2007,09:13:00,39640,39640,39620,39625,41
02/11/2007,09:14:00,39630,39630,39605,39605,44
02/11/2007,09:15:00,39610,39615,39600,39615,17
02/11/2007,09:16:00,39620,39630,39605,39610,71
02/11/2007,09:17:00,39615,39625,39610,39620,23
02/11/2007,09:18:00,39620,39630,39610,39630,47
02/11/2007,09:19:00,39625,39630,39600,39605,38
02/11/2007,09:20:00,39610,39610,39595,39595,18
02/11/2007,09:21:00,39595,39605,39595,39605,37
02/11/2007,09:22:00,39610,39630,39605,39630,36
02/11/2007,09:23:00,39630,39635,39615,39625,29
02/11/2007,09:24:00,39630,39635,39630,39630,23
02/11/2007,09:25:00,39635,39640,39620,39625,30
02/11/2007,09:26:00,39625,39640,39625,39640,17
02/11/2007,09:27:00,39640,39645,39635,39640,10
02/11/2007,09:28:00,39640,39640,39580,39580,99
02/11/2007,09:29:00,39580,39600,39580,39595,75
02/11/2007,09:30:00,39600,39615,39590,39615,53
02/11/2007,09:31:00,39615,39615,39610,39610,19
02/11/2007,09:32:00,39615,39630,39615,39625,19
02/11/2007,09:33:00,39625,39625,39620,39620,42
02/11/2007,09:34:00,39625,39625,39620,39625,19
02/11/2007,09:35:00,39625,39630,39620,39630,35
02/11/2007,09:36:00,39625,39625,39625,39625,6
02/11/2007,09:37:00,39625,39625,39615,39615,19
02/11/2007,09:38:00,39615,39615,39615,39615,7
02/11/2007,09:39:00,39610,39615,39605,39605,16
02/11/2007,09:40:00,39600,39615,39600,39615,13
02/11/2007,09:41:00,39610,39625,39610,39625,31
02/11/2007,09:42:00,39620,39620,39610,39610,17
02/11/2007,09:43:00,39615,39625,39615,39625,16
02/11/2007,09:44:00,39630,39630,39615,39615,16
02/11/2007,09:45:00,39625,39655,39625,39655,80
02/11/2007,09:46:00,39660,39680,39655,39660,96
02/11/2007,09:47:00,39660,39660,39655,39660,18
02/11/2007,09:48:00,39655,39660,39650,39660,18
02/11/2007,09:49:00,39660,39665,39660,39665,4
02/11/2007,09:50:00,39670,39675,39670,39670,14
02/11/2007,09:51:00,39665,39670,39665,39670,12
02/11/2007,09:52:00,39665,39665,39655,39665,23
02/11/2007,09:53:00,39665,39695,39665,39695,25
02/11/2007,09:54:00,39695,39700,39695,39700,24
02/11/2007,09:55:00,39700,39730,39700,39725,38
02/11/2007,09:56:00,39725,39730,39710,39710,27
02/11/2007,09:57:00,39715,39725,39710,39725,31
02/11/2007,09:58:00,39730,39735,39720,39735,25
02/11/2007,09:59:00,39730,39755,39725,39740,34
02/11/2007,10:00:00,39735,39735,39670,39675,96
02/11/2007,10:01:00,39675,39690,39675,39685,20
02/11/2007,10:02:00,39690,39700,39675,39690,34
02/11/2007,10:03:00,39690,39705,39690,39705,19
02/11/2007,10:04:00,39705,39705,39675,39685,19
02/11/2007,10:05:00,39685,39685,39655,39660,57
02/11/2007,10:06:00,39660,39660,39625,39630,67
02/11/2007,10:07:00,39635,39635,39610,39635,54
02/11/2007,10:08:00,39640,39640,39615,39640,27
02/11/2007,10:09:00,39635,39645,39635,39645,10
02/11/2007,10:10:00,39640,39640,39635,39640,7
02/11/2007,10:11:00,39640,39655,39640,39650,16
02/11/2007,10:12:00,39655,39655,39645,39650,10
02/11/2007,10:13:00,39655,39660,39645,39645,13
02/11/2007,10:14:00,39655,39680,39655,39680,17
02/11/2007,10:15:00,39680,39695,39680,39690,18
02/11/2007,10:16:00,39700,39705,39695,39695,43
02/11/2007,10:17:00,39695,39710,39695,39705,27
02/11/2007,10:18:00,39700,39700,39640,39645,49
02/11/2007,10:19:00,39635,39660,39635,39660,39
02/11/2007,10:20:00,39660,39660,39645,39655,19
02/11/2007,10:21:00,39660,39690,39660,39665,29
02/11/2007,10:22:00,39670,39675,39660,39660,12
02/11/2007,10:23:00,39660,39680,39660,39680,8
02/11/2007,10:24:00,39685,39695,39685,39690,8
02/11/2007,10:25:00,39690,39690,39685,39690,18
02/11/2007,10:26:00,39690,39705,39685,39700,20
02/11/2007,10:27:00,39705,39720,39705,39720,14
02/11/2007,10:28:00,39720,39725,39720,39720,13
02/11/2007,10:29:00,39725,39740,39725,39740,13
02/11/2007,10:30:00,39740,39760,39700,39710,103
02/11/2007,10:31:00,39705,39720,39700,39720,20
02/11/2007,10:32:00,39730,39735,39725,39725,16
02/11/2007,10:33:00,39725,39735,39710,39710,20
02/11/2007,10:34:00,39715,39725,39715,39725,9
02/11/2007,10:35:00,39730,39730,39720,39725,11
02/11/2007,10:36:00,39715,39715,39700,39700,17
02/11/2007,10:37:00,39700,39740,39700,39730,33
02/11/2007,10:38:00,39735,39735,39730,39730,19
02/11/2007,10:39:00,39725,39725,39710,39715,15
02/11/2007,10:40:00,39715,39730,39710,39730,15
02/11/2007,10:41:00,39730,39730,39720,39720,10
02/11/2007,10:42:00,39720,39720,39710,39715,10
02/11/2007,10:43:00,39720,39720,39720,39720,1
02/11/2007,10:44:00,39710,39710,39670,39670,37
02/11/2007,10:45:00,39670,39690,39660,39690,22
02/11/2007,10:46:00,39680,39680,39665,39665,12
02/11/2007,10:47:00,39665,39665,39665,39665,6
02/11/2007,10:48:00,39660,39665,39650,39660,27
02/11/2007,10:49:00,39660,39660,39650,39660,18
02/11/2007,10:50:00,39655,39665,39655,39665,11
02/11/2007,10:51:00,39660,39675,39660,39665,26
02/11/2007,10:52:00,39665,39665,39655,39655,16
02/11/2007,10:53:00,39650,39650,39640,39640,32
02/11/2007,10:54:00,39645,39645,39645,39645,3
02/11/2007,10:55:00,39640,39640,39640,39640,3
02/11/2007,10:56:00,39640,39650,39640,39650,31
02/11/2007,10:57:00,39650,39650,39645,39650,17
02/11/2007,10:58:00,39650,39675,39650,39675,34
02/11/2007,10:59:00,39675,39685,39675,39685,12
02/11/2007,11:00:00,39695,39695,39680,39690,19
02/11/2007,11:01:00,39690,39715,39690,39705,46
02/11/2007,11:02:00,39705,39705,39695,39700,12
02/11/2007,11:03:00,39705,39710,39680,39680,29
02/11/2007,11:04:00,39680,39685,39680,39685,5
02/11/2007,11:05:00,39690,39690,39675,39675,5
02/11/2007,11:06:00,39675,39675,39660,39670,27
02/11/2007,11:07:00,39670,39670,39670,39670,2
02/11/2007,11:08:00,39660,39660,39655,39655,20
02/11/2007,11:09:00,39660,39665,39650,39665,27
02/11/2007,11:10:00,39665,39665,39665,39665,14
02/11/2007,11:11:00,39660,39665,39660,39665,4
02/11/2007,11:12:00,39665,39670,39665,39670,2
02/11/2007,11:13:00,39670,39675,39665,39665,8
02/11/2007,11:14:00,39665,39665,39655,39655,10
02/11/2007,11:15:00,39650,39650,39640,39640,17
02/11/2007,11:16:00,39640,39650,39640,39650,15
02/11/2007,11:19:00,39655,39655,39645,39645,15
02/11/2007,11:20:00,39640,39650,39640,39650,5
02/11/2007,11:21:00,39655,39655,39655,39655,1
02/11/2007,11:22:00,39650,39650,39640,39640,9
02/11/2007,11:23:00,39640,39640,39640,39640,4
02/11/2007,11:24:00,39640,39640,39630,39630,13
02/11/2007,11:25:00,39630,39640,39630,39630,19
02/11/2007,11:26:00,39635,39650,39635,39650,5
02/11/2007,11:27:00,39645,39650,39645,39650,23
02/11/2007,11:28:00,39645,39645,39640,39645,4
02/11/2007,11:29:00,39650,39655,39645,39650,8
02/11/2007,11:30:00,39650,39650,39650,39650,7
02/11/2007,11:31:00,39650,39650,39640,39645,9
02/11/2007,11:32:00,39645,39645,39635,39645,10
02/11/2007,11:35:00,39640,39640,39630,39630,16
02/11/2007,11:36:00,39635,39640,39635,39635,6
02/11/2007,11:37:00,39640,39640,39635,39635,2
02/11/2007,11:38:00,39635,39650,39635,39645,26
02/11/2007,11:39:00,39645,39650,39645,39650,3
02/11/2007,11:40:00,39645,39645,39640,39640,14
02/11/2007,11:41:00,39645,39665,39645,39665,15
02/11/2007,11:42:00,39665,39670,39665,39670,6
02/11/2007,11:43:00,39670,39670,39660,39660,8
02/11/2007,11:44:00,39670,39670,39670,39670,6
02/11/2007,11:45:00,39670,39670,39670,39670,3
02/11/2007,11:46:00,39670,39670,39660,39660,10
02/11/2007,11:47:00,39660,39660,39660,39660,2
02/11/2007,11:49:00,39660,39665,39660,39665,2
02/11/2007,11:50:00,39665,39670,39665,39665,14
02/11/2007,11:51:00,39670,39680,39670,39680,15
02/11/2007,11:52:00,39680,39680,39675,39675,6
02/11/2007,11:53:00,39675,39675,39675,39675,1
02/11/2007,11:54:00,39675,39675,39670,39670,12
02/11/2007,11:55:00,39670,39675,39670,39670,6
02/11/2007,11:56:00,39670,39670,39665,39670,4
02/11/2007,11:57:00,39665,39665,39665,39665,1
02/11/2007,11:58:00,39660,39665,39655,39665,7
02/11/2007,11:59:00,39665,39670,39665,39670,17
02/11/2007,12:00:00,39670,39670,39670,39670,1
02/11/2007,12:01:00,39670,39670,39670,39670,1
02/11/2007,12:02:00,39665,39670,39665,39670,2
02/11/2007,12:03:00,39665,39665,39655,39655,19
02/11/2007,12:04:00,39650,39660,39650,39660,9
02/11/2007,12:05:00,39665,39665,39655,39660,22
02/11/2007,12:06:00,39660,39665,39660,39665,2
02/11/2007,12:07:00,39665,39675,39665,39675,10
02/11/2007,12:08:00,39675,39690,39675,39690,39
02/11/2007,12:09:00,39685,39685,39685,39685,2
02/11/2007,12:10:00,39680,39680,39670,39670,10
02/11/2007,12:11:00,39680,39680,39680,39680,3
02/11/2007,12:12:00,39685,39685,39685,39685,4
02/11/2007,12:13:00,39680,39680,39680,39680,1
02/11/2007,12:14:00,39680,39680,39680,39680,16
02/11/2007,12:16:00,39675,39675,39670,39670,3
02/11/2007,12:17:00,39665,39665,39660,39665,15
02/11/2007,12:18:00,39660,39665,39660,39665,19
02/11/2007,12:19:00,39660,39660,39660,39660,2
02/11/2007,12:20:00,39660,39665,39660,39665,7
02/11/2007,12:21:00,39665,39675,39665,39670,8
02/11/2007,12:22:00,39665,39680,39665,39675,14
02/11/2007,12:23:00,39675,39675,39670,39670,7
02/11/2007,12:24:00,39675,39680,39675,39675,10
02/11/2007,12:25:00,39670,39675,39670,39670,6
02/11/2007,12:27:00,39665,39665,39665,39665,10
02/11/2007,12:28:00,39665,39665,39660,39660,7
02/11/2007,12:29:00,39655,39670,39655,39665,12
02/11/2007,12:30:00,39665,39670,39665,39665,6
02/11/2007,12:31:00,39675,39675,39665,39665,9
02/11/2007,12:32:00,39670,39670,39670,39670,2
02/11/2007,12:33:00,39675,39685,39675,39685,11
02/11/2007,12:34:00,39690,39690,39690,39690,1
02/11/2007,12:35:00,39685,39690,39685,39690,3
02/11/2007,12:36:00,39685,39685,39680,39680,4
02/11/2007,12:37:00,39680,39680,39680,39680,1
02/11/2007,12:38:00,39680,39680,39680,39680,2
02/11/2007,12:39:00,39685,39690,39685,39690,10
02/11/2007,12:40:00,39690,39695,39685,39695,27
02/11/2007,12:41:00,39690,39690,39685,39685,5
02/11/2007,12:42:00,39690,39690,39685,39690,6
02/11/2007,12:43:00,39690,39700,39690,39700,18
02/11/2007,12:44:00,39705,39740,39705,39740,47
02/11/2007,12:45:00,39735,39740,39715,39715,15
02/11/2007,12:46:00,39730,39740,39730,39740,5
02/11/2007,12:47:00,39740,39750,39735,39750,11
02/11/2007,12:49:00,39735,39735,39725,39725,4
02/11/2007,12:50:00,39730,39730,39730,39730,5
02/11/2007,12:51:00,39735,39735,39735,39735,1
02/11/2007,12:52:00,39735,39740,39730,39730,5
02/11/2007,12:53:00,39735,39740,39735,39740,8
02/11/2007,12:54:00,39735,39735,39730,39730,9
02/11/2007,12:55:00,39735,39745,39735,39740,13
02/11/2007,12:56:00,39740,39745,39740,39745,9
02/11/2007,12:57:00,39745,39750,39740,39745,23
02/11/2007,12:58:00,39755,39780,39755,39770,38
02/11/2007,12:59:00,39770,39770,39745,39755,36
02/11/2007,13:00:00,39765,39775,39760,39760,45
02/11/2007,13:01:00,39765,39770,39765,39770,7
02/11/2007,13:02:00,39775,39780,39770,39770,19
02/11/2007,13:03:00,39770,39775,39765,39775,23
02/11/2007,13:04:00,39775,39775,39765,39765,19
02/11/2007,13:05:00,39765,39775,39765,39775,11
02/11/2007,13:06:00,39775,39780,39775,39775,16
02/11/2007,13:07:00,39780,39790,39780,39785,37
02/11/2007,13:08:00,39800,39800,39790,39800,24
02/11/2007,13:09:00,39795,39805,39795,39800,15
02/11/2007,13:10:00,39805,39845,39805,39840,83
02/11/2007,13:11:00,39840,39840,39810,39820,42
02/11/2007,13:12:00,39820,39835,39815,39825,8
02/11/2007,13:13:00,39830,39830,39815,39820,13
02/11/2007,13:14:00,39815,39820,39815,39815,20
02/11/2007,13:15:00,39820,39830,39820,39825,21
02/11/2007,13:16:00,39820,39835,39820,39825,22
02/11/2007,13:17:00,39830,39830,39825,39825,8
02/11/2007,13:18:00,39825,39830,39825,39830,7
02/11/2007,13:19:00,39830,39830,39815,39815,24
02/11/2007,13:20:00,39815,39815,39795,39800,43
02/11/2007,13:21:00,39810,39810,39800,39805,16
02/11/2007,13:22:00,39805,39815,39805,39810,21
02/11/2007,13:23:00,39810,39815,39810,39810,9
02/11/2007,13:24:00,39810,39810,39805,39810,5
02/11/2007,13:25:00,39815,39815,39805,39810,4
02/11/2007,13:26:00,39810,39815,39810,39815,3
02/11/2007,13:28:00,39815,39825,39805,39805,29
02/11/2007,13:29:00,39810,39815,39800,39805,5
02/11/2007,13:30:00,39800,39950,39785,39920,304
02/11/2007,13:31:00,39920,39930,39895,39905,95
02/11/2007,13:32:00,39910,39915,39860,39900,119
02/11/2007,13:33:00,39900,39930,39900,39920,62
02/11/2007,13:34:00,39920,39930,39900,39925,54
02/11/2007,13:35:00,39915,39920,39890,39905,73
02/11/2007,13:36:00,39900,39910,39900,39900,35
02/11/2007,13:37:00,39900,39900,39870,39880,44
02/11/2007,13:38:00,39880,39910,39880,39900,37
02/11/2007,13:39:00,39900,39900,39865,39870,37
02/11/2007,13:40:00,39870,39875,39850,39855,89
02/11/2007,13:41:00,39855,39860,39840,39860,43
02/11/2007,13:42:00,39865,39870,39855,39870,58
02/11/2007,13:43:00,39865,39880,39845,39875,18
02/11/2007,13:44:00,39870,39880,39860,39865,36
02/11/2007,13:45:00,39865,39875,39825,39825,77
02/11/2007,13:46:00,39830,39850,39830,39850,33
02/11/2007,13:47:00,39850,39860,39845,39845,14
02/11/2007,13:48:00,39850,39875,39850,39875,39
02/11/2007,13:49:00,39870,39875,39855,39870,41
02/11/2007,13:50:00,39870,39915,39865,39910,51
02/11/2007,13:51:00,39905,39930,39895,39900,43
02/11/2007,13:52:00,39900,39920,39885,39920,43
02/11/2007,13:53:00,39920,39945,39920,39945,74
02/11/2007,13:54:00,39945,39960,39940,39950,52
02/11/2007,13:55:00,39950,39950,39920,39945,51
02/11/2007,13:56:00,39945,39945,39930,39935,8
02/11/2007,13:57:00,39930,39930,39895,39910,62
02/11/2007,13:58:00,39915,39920,39915,39915,10
02/11/2007,13:59:00,39920,39940,39920,39935,17
02/11/2007,14:00:00,39930,39940,39925,39940,8
02/11/2007,14:01:00,39950,39960,39945,39960,28
02/11/2007,14:02:00,39955,39975,39955,39970,16
02/11/2007,14:03:00,39980,39985,39965,39965,47
02/11/2007,14:04:00,39970,39990,39970,39970,28
02/11/2007,14:05:00,39965,39980,39965,39980,24
02/11/2007,14:06:00,39980,39980,39950,39955,51
02/11/2007,14:07:00,39955,39965,39945,39960,23
02/11/2007,14:08:00,39960,39960,39945,39945,22
02/11/2007,14:09:00,39945,39950,39940,39940,7
02/11/2007,14:10:00,39950,39950,39940,39940,9
02/11/2007,14:11:00,39945,39950,39935,39935,7
02/11/2007,14:12:00,39935,39935,39920,39925,22
02/11/2007,14:13:00,39920,39920,39910,39920,7
02/11/2007,14:14:00,39910,39920,39910,39915,6
02/11/2007,14:15:00,39915,39915,39915,39915,2
02/11/2007,14:16:00,39920,39930,39920,39930,19
02/11/2007,14:17:00,39935,39940,39930,39940,13
02/11/2007,14:18:00,39935,39935,39935,39935,4
02/11/2007,14:19:00,39940,39945,39940,39945,5
02/11/2007,14:20:00,39950,39955,39940,39945,14
02/11/2007,14:21:00,39940,39945,39940,39945,8
02/11/2007,14:23:00,39940,39940,39935,39935,20
02/11/2007,14:24:00,39940,39940,39935,39940,12
02/11/2007,14:25:00,39940,39945,39940,39945,3
02/11/2007,14:26:00,39945,39955,39940,39940,18
02/11/2007,14:27:00,39945,39945,39935,39935,14
02/11/2007,14:28:00,39935,39935,39925,39925,16
02/11/2007,14:29:00,39930,39930,39920,39920,22
02/11/2007,14:30:00,39920,39920,39900,39910,44
02/11/2007,14:31:00,39910,39915,39895,39895,23
02/11/2007,14:32:00,39895,39910,39895,39900,22
02/11/2007,14:33:00,39910,39915,39905,39915,17
02/11/2007,14:34:00,39910,39910,39890,39890,12
02/11/2007,14:35:00,39890,39890,39845,39850,64
02/11/2007,14:36:00,39845,39845,39830,39830,47
02/11/2007,14:37:00,39830,39865,39830,39865,59
02/11/2007,14:38:00,39860,39860,39825,39830,45
02/11/2007,14:39:00,39840,39855,39825,39855,47
02/11/2007,14:40:00,39855,39875,39850,39865,23
02/11/2007,14:41:00,39875,39875,39860,39870,14
02/11/2007,14:42:00,39875,39875,39865,39865,20
02/11/2007,14:43:00,39865,39870,39855,39855,29
02/11/2007,14:44:00,39860,39885,39860,39870,28
02/11/2007,14:45:00,39870,39875,39820,39820,86
02/11/2007,14:46:00,39820,39845,39815,39845,46
02/11/2007,14:47:00,39830,39835,39825,39830,22
02/11/2007,14:48:00,39825,39825,39810,39815,30
02/11/2007,14:49:00,39815,39815,39795,39795,51
02/11/2007,14:50:00,39805,39835,39800,39800,48
02/11/2007,14:51:00,39805,39810,39785,39810,31
02/11/2007,14:52:00,39815,39815,39795,39800,24
02/11/2007,14:53:00,39805,39805,39780,39800,47
02/11/2007,14:54:00,39795,39795,39775,39775,39
02/11/2007,14:55:00,39770,39775,39715,39735,100
02/11/2007,14:56:00,39740,39760,39730,39750,51
02/11/2007,14:57:00,39750,39760,39745,39760,18
02/11/2007,14:58:00,39760,39775,39750,39775,17
02/11/2007,14:59:00,39775,39780,39750,39780,36
02/11/2007,15:00:00,39770,39820,39770,39805,68
02/11/2007,15:01:00,39810,39810,39760,39770,132
02/11/2007,15:02:00,39770,39780,39750,39765,44
02/11/2007,15:03:00,39760,39760,39730,39730,32
02/11/2007,15:04:00,39725,39730,39710,39730,56
02/11/2007,15:05:00,39730,39730,39690,39720,105
02/11/2007,15:06:00,39720,39725,39675,39680,101
02/11/2007,15:07:00,39675,39715,39665,39710,117
02/11/2007,15:08:00,39710,39715,39680,39710,86
02/11/2007,15:09:00,39705,39735,39705,39730,62
02/11/2007,15:10:00,39730,39735,39720,39730,46
02/11/2007,15:11:00,39730,39740,39730,39740,16
02/11/2007,15:12:00,39740,39740,39710,39730,30
02/11/2007,15:13:00,39730,39740,39710,39725,38
02/11/2007,15:14:00,39715,39715,39695,39715,50
02/11/2007,15:15:00,39705,39730,39705,39720,28
02/11/2007,15:16:00,39720,39720,39690,39695,48
02/11/2007,15:17:00,39700,39710,39695,39700,53
02/11/2007,15:18:00,39710,39720,39705,39720,20
02/11/2007,15:19:00,39705,39705,39685,39685,20
02/11/2007,15:20:00,39690,39720,39680,39715,40
02/11/2007,15:21:00,39720,39725,39695,39715,48
02/11/2007,15:22:00,39710,39755,39710,39745,62
02/11/2007,15:23:00,39755,39805,39755,39800,76
02/11/2007,15:24:00,39800,39800,39785,39790,15
02/11/2007,15:25:00,39800,39815,39785,39800,28
02/11/2007,15:26:00,39795,39795,39785,39785,8
02/11/2007,15:27:00,39795,39805,39790,39790,9
02/11/2007,15:28:00,39790,39795,39790,39790,8
02/11/2007,15:29:00,39795,39820,39795,39820,25
02/11/2007,15:30:00,39820,39840,39820,39840,45
02/11/2007,15:31:00,39840,39840,39830,39830,24
02/11/2007,15:32:00,39830,39835,39820,39820,25
02/11/2007,15:33:00,39825,39830,39825,39830,4
02/11/2007,15:34:00,39830,39840,39830,39835,13
02/11/2007,15:35:00,39835,39835,39800,39805,33
02/11/2007,15:36:00,39810,39820,39800,39800,26
02/11/2007,15:37:00,39805,39855,39805,39835,58
02/11/2007,15:38:00,39830,39830,39795,39805,25
02/11/2007,15:39:00,39805,39815,39800,39805,19
02/11/2007,15:40:00,39810,39815,39810,39810,11
02/11/2007,15:41:00,39795,39815,39795,39815,39
02/11/2007,15:42:00,39805,39810,39800,39810,20
02/11/2007,15:43:00,39800,39810,39800,39805,12
02/11/2007,15:44:00,39805,39825,39805,39825,27
02/11/2007,15:45:00,39825,39845,39825,39845,15
02/11/2007,15:46:00,39840,39845,39830,39830,20
02/11/2007,15:47:00,39830,39840,39830,39840,3
02/11/2007,15:48:00,39825,39830,39790,39795,46
02/11/2007,15:49:00,39790,39800,39790,39800,23
02/11/2007,15:50:00,39790,39810,39785,39795,57
02/11/2007,15:51:00,39790,39790,39765,39770,55
02/11/2007,15:52:00,39775,39790,39765,39790,22
02/11/2007,15:53:00,39790,39815,39790,39805,40
02/11/2007,15:54:00,39800,39805,39795,39805,10
02/11/2007,15:55:00,39800,39810,39800,39810,3
02/11/2007,15:56:00,39810,39815,39810,39815,2
02/11/2007,15:57:00,39810,39830,39810,39830,18
02/11/2007,15:58:00,39825,39840,39820,39820,23
02/11/2007,15:59:00,39825,39830,39815,39820,11
02/11/2007,16:00:00,39815,39830,39815,39825,9
02/11/2007,16:01:00,39825,39835,39825,39835,6
02/11/2007,16:02:00,39825,39830,39810,39810,15
02/11/2007,16:03:00,39805,39815,39800,39810,29
02/11/2007,16:04:00,39815,39840,39815,39840,19
02/11/2007,16:05:00,39835,39840,39810,39810,20
02/11/2007,16:06:00,39805,39805,39790,39790,19
02/11/2007,16:07:00,39785,39795,39780,39795,21
02/11/2007,16:08:00,39780,39795,39780,39780,25
02/11/2007,16:09:00,39775,39785,39775,39785,6
02/11/2007,16:10:00,39775,39790,39775,39790,4
02/11/2007,16:11:00,39785,39795,39785,39795,6
02/11/2007,16:12:00,39790,39805,39770,39790,43
02/11/2007,16:13:00,39780,39785,39780,39785,11
02/11/2007,16:14:00,39780,39795,39780,39795,15
02/11/2007,16:15:00,39785,39820,39785,39810,49
02/11/2007,16:16:00,39805,39815,39805,39815,20
02/11/2007,16:17:00,39810,39810,39780,39780,20
02/11/2007,16:18:00,39775,39785,39775,39780,20
02/11/2007,16:19:00,39775,39785,39770,39770,19
02/11/2007,16:20:00,39765,39765,39730,39730,65
02/11/2007,16:21:00,39735,39735,39710,39715,36
02/11/2007,16:22:00,39715,39720,39705,39710,20
02/11/2007,16:23:00,39705,39735,39700,39735,27
02/11/2007,16:24:00,39735,39755,39735,39740,24
02/11/2007,16:25:00,39745,39745,39725,39725,13
02/11/2007,16:26:00,39725,39730,39720,39730,23
02/11/2007,16:27:00,39735,39745,39725,39725,22
02/11/2007,16:28:00,39725,39730,39715,39725,12
02/11/2007,16:29:00,39710,39710,39700,39700,22
02/11/2007,16:30:00,39705,39725,39705,39725,18
02/11/2007,16:31:00,39725,39750,39725,39750,39
02/11/2007,16:32:00,39750,39750,39740,39745,13
02/11/2007,16:33:00,39745,39745,39735,39740,15
02/11/2007,16:34:00,39745,39765,39745,39760,28
02/11/2007,16:35:00,39750,39750,39730,39730,20
02/11/2007,16:36:00,39725,39730,39695,39730,102
02/11/2007,16:37:00,39725,39745,39725,39725,64
02/11/2007,16:38:00,39720,39730,39705,39725,20
02/11/2007,16:39:00,39725,39725,39705,39710,9
02/11/2007,16:40:00,39705,39710,39680,39680,42
02/11/2007,16:41:00,39685,39715,39675,39715,62
02/11/2007,16:42:00,39710,39710,39705,39705,17
02/11/2007,16:43:00,39700,39700,39695,39700,13
02/11/2007,16:44:00,39700,39710,39700,39705,6
02/11/2007,16:45:00,39705,39705,39705,39705,6
02/11/2007,16:46:00,39710,39735,39710,39730,27
02/11/2007,16:47:00,39725,39735,39725,39725,24
02/11/2007,16:48:00,39725,39730,39715,39715,25
02/11/2007,16:49:00,39715,39725,39715,39725,24
02/11/2007,16:50:00,39725,39725,39710,39710,20
02/11/2007,16:51:00,39715,39725,39710,39710,12
02/11/2007,16:52:00,39715,39760,39715,39755,51
02/11/2007,16:53:00,39755,39795,39755,39785,67
02/11/2007,16:54:00,39785,39795,39765,39775,59
02/11/2007,16:55:00,39780,39795,39755,39755,48
02/11/2007,16:56:00,39755,39775,39745,39750,42
02/11/2007,16:57:00,39750,39760,39745,39760,23
02/11/2007,16:58:00,39760,39790,39760,39785,19
02/11/2007,16:59:00,39785,39790,39775,39775,9
02/11/2007,17:00:00,39780,39815,39780,39785,51
02/11/2007,17:01:00,39785,39785,39770,39775,32
02/11/2007,17:02:00,39785,39795,39780,39785,40
02/11/2007,17:03:00,39785,39800,39780,39795,34
02/11/2007,17:04:00,39785,39815,39785,39800,23
02/11/2007,17:05:00,39800,39820,39795,39805,43
02/11/2007,17:06:00,39800,39805,39770,39770,67
02/11/2007,17:07:00,39770,39780,39760,39780,44
02/11/2007,17:08:00,39775,39790,39775,39785,32
02/11/2007,17:09:00,39790,39795,39760,39770,48
02/11/2007,17:10:00,39775,39815,39775,39805,57
02/11/2007,17:11:00,39805,39830,39805,39825,76
02/11/2007,17:12:00,39830,39830,39810,39815,34
02/11/2007,17:13:00,39825,39825,39810,39815,33
02/11/2007,17:14:00,39810,39825,39790,39815,78
02/11/2007,17:15:00,39810,39830,39810,39830,34
02/11/2007,17:16:00,39815,39840,39815,39825,43
02/11/2007,17:17:00,39835,39840,39825,39840,26
02/11/2007,17:18:00,39825,39835,39815,39825,35
02/11/2007,17:19:00,39825,39835,39820,39835,54
02/11/2007,17:20:00,39825,39835,39825,39830,23
02/11/2007,17:21:00,39830,39855,39820,39845,72
02/11/2007,17:22:00,39845,39860,39845,39850,40
02/11/2007,17:23:00,39855,39870,39850,39860,71
02/11/2007,17:24:00,39865,39905,39865,39905,68
02/11/2007,17:25:00,39895,39920,39880,39890,80
02/11/2007,17:26:00,39890,39900,39855,39865,44
02/11/2007,17:27:00,39860,39870,39840,39865,59
02/11/2007,17:28:00,39860,39865,39855,39865,64
02/11/2007,17:29:00,39860,39870,39820,39845,125
02/11/2007,17:30:00,39845,39860,39845,39860,71
02/11/2007,17:31:00,39860,39860,39855,39860,12
02/11/2007,17:32:00,39860,39870,39860,39860,34
02/11/2007,17:33:00,39860,39865,39845,39855,29
02/11/2007,17:34:00,39860,39860,39855,39860,7
02/11/2007,17:35:00,39855,39855,39830,39830,22
02/11/2007,17:36:00,39825,39830,39815,39830,29
02/11/2007,17:37:00,39830,39850,39820,39835,18
02/11/2007,17:38:00,39835,39850,39835,39845,31
02/11/2007,17:39:00,39835,39845,39830,39840,22
05/11/2007,09:00:00,39565,39600,39530,39550,139
05/11/2007,09:01:00,39560,39585,39550,39570,60
05/11/2007,09:02:00,39565,39580,39565,39580,31
05/11/2007,09:03:00,39580,39580,39550,39555,68
05/11/2007,09:04:00,39555,39580,39545,39560,28
05/11/2007,09:05:00,39560,39590,39550,39590,69
05/11/2007,09:06:00,39590,39595,39580,39595,91
05/11/2007,09:07:00,39595,39600,39590,39600,42
05/11/2007,09:08:00,39600,39600,39590,39600,22
05/11/2007,09:09:00,39600,39610,39595,39595,56
05/11/2007,09:10:00,39590,39595,39580,39580,24
05/11/2007,09:11:00,39580,39610,39580,39605,35
05/11/2007,09:12:00,39605,39630,39605,39630,19
05/11/2007,09:13:00,39630,39640,39630,39635,15
05/11/2007,09:14:00,39640,39645,39640,39645,24
05/11/2007,09:15:00,39650,39650,39625,39630,41
05/11/2007,09:16:00,39630,39640,39620,39625,52
05/11/2007,09:17:00,39625,39630,39615,39630,30
05/11/2007,09:18:00,39620,39645,39610,39640,41
05/11/2007,09:19:00,39650,39670,39650,39660,53
05/11/2007,09:20:00,39660,39660,39640,39640,36
05/11/2007,09:21:00,39640,39640,39630,39640,28
05/11/2007,09:22:00,39645,39650,39640,39650,11
05/11/2007,09:23:00,39645,39645,39630,39630,13
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/11/2007,17:23:00,39855,39870,39850,39860,71
02/11/2007,17:24:00,39865,39905,39865,39905,68
02/11/2007,17:25:00,39895,39920,39880,39890,80
02/11/2007,17:26:00,39890,39900,39855,39865,44
02/11/2007,17:27:00,39860,39870,39840,39865,59
02/11/2007,17:28:00,39860,39865,39855,39865,64
02/11/2007,17:29:00,39860,39870,39820,39845,125
02/11/2007,17:30:00,39845,39860,39845,39860,71
02/11/2007,17:31:00,39860,39860,39855,39860,12
02/11/2007,17:32:00,39860,39870,39860,39860,34
02/11/2007,17:33:00,39860,39865,39845,39855,29
02/11/2007,17:34:00,39860,39860,39855,39860,7
02/11/2007,17:35:00,39855,39855,39830,39830,22
02/11/2007,17:36:00,39825,39830,39815,39830,29
02/11/2007,17:37:00,39830,39850,39820,39835,18
02/11/2007,17:38:00,39835,39850,39835,39845,31
02/11/2007,17:39:00,39835,39845,39830,39840,22
05/11/2007,09:00:00,39565,39600,39530,39550,139
05/11/2007,09:01:00,39560,39585,39550,39570,60
05/11/2007,09:02:00,39565,39580,39565,39580,31
05/11/2007,09:03:00,39580,39580,39550,39555,68
05/11/2007,09:04:00,39555,39580,39545,39560,28
05/11/2007,09:05:00,39560,39590,39550,39590,69
05/11/2007,09:06:00,39590,39595,39580,39595,91
05/11/2007,09:07:00,39595,39600,39590,39600,42
05/11/2007,09:08:00,39600,39600,39590,39600,22
05/11/2007,09:09:00,39600,39610,39595,39595,56
05/11/2007,09:10:00,39590,39595,39580,39580,24
05/11/2007,09:11:00,39580,39610,39580,39605,35
05/11/2007,09:12:00,39605,39630,39605,39630,19
05/11/2007,09:13:00,39630,39640,39630,39635,15
05/11/2007,09:14:00,39640,39645,39640,39645,24
05/11/2007,09:15:00,39650,39650,39625,39630,41
05/11/2007,09:16:00,39630,39640,39620,39625,52
05/11/2007,09:17:00,39625,39630,39615,39630,30
05/11/2007,09:18:00,39620,39645,39610,39640,41
05/11/2007,09:19:00,39650,39670,39650,39660,53
05/11/2007,09:20:00,39660,39660,39640,39640,36
05/11/2007,09:21:00,39640,39640,39630,39640,28
05/11/2007,09:22:00,39645,39650,39640,39650,11
05/11/2007,09:23:00,39645,39655,39630,39655,27
05/11/2007,09:24:00,39660,39660,39650,39655,8
05/11/2007,09:25:00,39655,39655,39645,39655,13
05/11/2007,09:26:00,39655,39670,39640,39645,27
05/11/2007,09:27:00,39645,39645,39625,39630,38
05/11/2007,09:28:00,39630,39630,39630,39630,17
05/11/2007,09:29:00,39630,39630,39610,39620,58
05/11/2007,09:30:00,39620,39635,39620,39630,9
05/11/2007,09:31:00,39630,39635,39630,39635,6
05/11/2007,09:32:00,39630,39645,39625,39625,17
05/11/2007,09:33:00,39625,39625,39625,39625,8
05/11/2007,09:34:00,39630,39630,39625,39630,23
05/11/2007,09:35:00,39630,39630,39620,39620,20
05/11/2007,09:36:00,39615,39620,39610,39615,38
05/11/2007,09:37:00,39610,39615,39610,39615,11
05/11/2007,09:38:00,39615,39620,39610,39615,20
05/11/2007,09:39:00,39615,39630,39615,39630,14
05/11/2007,09:40:00,39630,39635,39625,39635,18
05/11/2007,09:41:00,39630,39650,39630,39645,45
05/11/2007,09:42:00,39650,39655,39645,39650,23
05/11/2007,09:43:00,39645,39650,39635,39640,34
05/11/2007,09:44:00,39640,39645,39635,39645,18
05/11/2007,09:45:00,39645,39655,39645,39655,14
05/11/2007,09:46:00,39655,39655,39645,39650,14
05/11/2007,09:47:00,39645,39665,39640,39660,25
05/11/2007,09:48:00,39660,39660,39655,39655,3
05/11/2007,09:49:00,39655,39655,39655,39655,3
05/11/2007,09:50:00,39655,39655,39645,39645,15
05/11/2007,09:51:00,39655,39655,39655,39655,5
05/11/2007,09:52:00,39655,39660,39650,39655,9
05/11/2007,09:53:00,39655,39660,39655,39660,9
05/11/2007,09:54:00,39665,39665,39655,39655,17
05/11/2007,09:55:00,39660,39670,39660,39670,9
05/11/2007,09:56:00,39665,39690,39665,39685,70
05/11/2007,09:57:00,39690,39690,39685,39690,15
05/11/2007,09:58:00,39685,39695,39675,39685,19
05/11/2007,09:59:00,39680,39680,39670,39675,22
05/11/2007,10:00:00,39675,39690,39670,39685,25
05/11/2007,10:01:00,39685,39685,39670,39675,34
05/11/2007,10:02:00,39670,39675,39670,39675,57
05/11/2007,10:03:00,39675,39685,39675,39685,8
05/11/2007,10:04:00,39680,39680,39670,39680,6
05/11/2007,10:05:00,39680,39680,39675,39675,3
05/11/2007,10:06:00,39670,39670,39640,39645,53
05/11/2007,10:07:00,39640,39645,39640,39645,10
05/11/2007,10:08:00,39645,39650,39645,39650,10
05/11/2007,10:09:00,39650,39650,39645,39645,9
05/11/2007,10:10:00,39645,39645,39625,39630,32
05/11/2007,10:11:00,39625,39625,39620,39620,23
05/11/2007,10:12:00,39625,39645,39620,39640,34
05/11/2007,10:13:00,39640,39640,39640,39640,8
05/11/2007,10:14:00,39645,39650,39645,39650,7
05/11/2007,10:15:00,39645,39650,39640,39650,23
05/11/2007,10:16:00,39650,39685,39650,39685,45
05/11/2007,10:17:00,39690,39695,39680,39680,31
05/11/2007,10:18:00,39680,39690,39675,39690,35
05/11/2007,10:19:00,39690,39695,39685,39695,16
05/11/2007,10:20:00,39700,39710,39695,39700,56
05/11/2007,10:21:00,39700,39710,39690,39710,36
05/11/2007,10:22:00,39710,39710,39695,39695,43
05/11/2007,10:23:00,39695,39700,39690,39700,8
05/11/2007,10:24:00,39705,39705,39700,39700,5
05/11/2007,10:25:00,39700,39705,39700,39705,6
05/11/2007,10:26:00,39705,39705,39700,39700,7
05/11/2007,10:27:00,39700,39730,39700,39730,40
05/11/2007,10:28:00,39730,39735,39720,39720,21
05/11/2007,10:29:00,39720,39725,39710,39715,13
05/11/2007,10:30:00,39715,39720,39705,39710,14
05/11/2007,10:31:00,39710,39710,39695,39695,44
05/11/2007,10:32:00,39690,39700,39690,39700,21
05/11/2007,10:33:00,39700,39705,39695,39695,33
05/11/2007,10:34:00,39690,39695,39690,39695,18
05/11/2007,10:35:00,39695,39695,39680,39680,45
05/11/2007,10:36:00,39685,39690,39685,39685,12
05/11/2007,10:37:00,39685,39685,39665,39670,26
05/11/2007,10:38:00,39680,39680,39670,39675,6
05/11/2007,10:39:00,39680,39690,39680,39685,15
05/11/2007,10:40:00,39695,39705,39695,39695,32
05/11/2007,10:41:00,39695,39700,39675,39680,32
05/11/2007,10:42:00,39675,39675,39670,39670,7
05/11/2007,10:43:00,39665,39670,39655,39665,46
05/11/2007,10:44:00,39665,39670,39665,39670,14
05/11/2007,10:45:00,39670,39670,39655,39655,13
05/11/2007,10:46:00,39655,39655,39635,39655,46
05/11/2007,10:47:00,39655,39660,39650,39650,5
05/11/2007,10:48:00,39655,39655,39640,39640,7
05/11/2007,10:49:00,39645,39645,39620,39625,42
05/11/2007,10:50:00,39630,39635,39620,39620,23
05/11/2007,10:51:00,39625,39625,39615,39625,16
05/11/2007,10:52:00,39625,39630,39625,39630,16
05/11/2007,10:53:00,39630,39640,39630,39635,11
05/11/2007,10:54:00,39635,39640,39635,39640,3
05/11/2007,10:55:00,39635,39645,39635,39635,14
05/11/2007,10:56:00,39630,39640,39630,39640,37
05/11/2007,10:57:00,39635,39635,39635,39635,6
05/11/2007,10:58:00,39635,39635,39635,39635,3
05/11/2007,10:59:00,39640,39640,39635,39640,14
05/11/2007,11:00:00,39635,39635,39630,39630,4
05/11/2007,11:02:00,39630,39635,39630,39635,5
05/11/2007,11:03:00,39630,39630,39605,39610,36
05/11/2007,11:04:00,39605,39625,39605,39620,14
05/11/2007,11:05:00,39625,39625,39595,39595,29
05/11/2007,11:06:00,39595,39605,39595,39595,14
05/11/2007,11:07:00,39595,39600,39595,39595,14
05/11/2007,11:08:00,39600,39610,39600,39610,22
05/11/2007,11:09:00,39615,39615,39605,39605,5
05/11/2007,11:10:00,39605,39605,39585,39585,41
05/11/2007,11:11:00,39590,39590,39565,39575,68
05/11/2007,11:12:00,39575,39575,39565,39570,43
05/11/2007,11:13:00,39565,39565,39560,39560,22
05/11/2007,11:14:00,39560,39565,39560,39560,23
05/11/2007,11:15:00,39565,39575,39560,39565,32
05/11/2007,11:16:00,39570,39570,39565,39565,31
05/11/2007,11:17:00,39565,39575,39565,39575,15
05/11/2007,11:18:00,39575,39575,39565,39570,13
05/11/2007,11:19:00,39565,39565,39545,39545,42
05/11/2007,11:20:00,39550,39550,39540,39550,15
05/11/2007,11:21:00,39545,39545,39535,39540,13
05/11/2007,11:22:00,39535,39535,39525,39530,40
05/11/2007,11:23:00,39525,39535,39525,39525,28
05/11/2007,11:24:00,39525,39525,39500,39525,131
05/11/2007,11:25:00,39530,39540,39525,39535,47
05/11/2007,11:26:00,39535,39545,39535,39540,11
05/11/2007,11:27:00,39535,39540,39530,39535,20
05/11/2007,11:28:00,39535,39540,39530,39530,10
05/11/2007,11:29:00,39530,39535,39530,39535,24
05/11/2007,11:30:00,39530,39535,39530,39530,10
05/11/2007,11:31:00,39535,39545,39535,39540,37
05/11/2007,11:32:00,39540,39540,39530,39530,29
05/11/2007,11:33:00,39530,39530,39525,39530,6
05/11/2007,11:34:00,39530,39530,39520,39525,26
05/11/2007,11:35:00,39525,39525,39500,39500,36
05/11/2007,11:36:00,39500,39505,39500,39505,23
05/11/2007,11:37:00,39500,39500,39470,39475,104
05/11/2007,11:38:00,39470,39470,39460,39460,58
05/11/2007,11:39:00,39460,39470,39460,39465,14
05/11/2007,11:40:00,39470,39480,39470,39480,33
05/11/2007,11:41:00,39480,39485,39475,39480,21
05/11/2007,11:42:00,39480,39485,39470,39475,28
05/11/2007,11:43:00,39470,39470,39460,39460,18
05/11/2007,11:44:00,39465,39470,39455,39460,23
05/11/2007,11:45:00,39465,39465,39445,39445,34
05/11/2007,11:46:00,39450,39460,39450,39460,28
05/11/2007,11:47:00,39465,39470,39460,39465,11
05/11/2007,11:48:00,39465,39470,39460,39470,20
05/11/2007,11:49:00,39465,39480,39460,39480,19
05/11/2007,11:50:00,39475,39480,39475,39475,24
05/11/2007,11:51:00,39475,39490,39475,39485,68
05/11/2007,11:52:00,39490,39495,39485,39490,18
05/11/2007,11:53:00,39485,39485,39480,39480,13
05/11/2007,11:54:00,39480,39480,39475,39480,12
05/11/2007,11:55:00,39475,39475,39465,39470,19
05/11/2007,11:56:00,39470,39470,39470,39470,6
05/11/2007,11:57:00,39475,39475,39470,39475,22
05/11/2007,11:58:00,39475,39475,39460,39460,15
05/11/2007,11:59:00,39460,39475,39460,39475,19
05/11/2007,12:00:00,39475,39490,39475,39475,32
05/11/2007,12:01:00,39475,39480,39475,39480,8
05/11/2007,12:02:00,39485,39485,39480,39480,13
05/11/2007,12:03:00,39480,39485,39475,39475,24
05/11/2007,12:04:00,39470,39470,39465,39470,10
05/11/2007,12:05:00,39465,39470,39465,39470,5
05/11/2007,12:06:00,39475,39475,39475,39475,1
05/11/2007,12:07:00,39465,39470,39465,39470,3
05/11/2007,12:08:00,39460,39460,39455,39460,4
05/11/2007,12:09:00,39450,39460,39445,39450,25
05/11/2007,12:10:00,39450,39455,39445,39455,13
05/11/2007,12:11:00,39450,39460,39450,39460,10
05/11/2007,12:12:00,39465,39470,39465,39470,10
05/11/2007,12:13:00,39470,39475,39465,39465,12
05/11/2007,12:14:00,39465,39465,39450,39460,20
05/11/2007,12:15:00,39460,39460,39455,39460,10
05/11/2007,12:16:00,39450,39460,39450,39460,9
05/11/2007,12:17:00,39465,39470,39460,39470,24
05/11/2007,12:19:00,39475,39480,39475,39480,16
05/11/2007,12:20:00,39485,39500,39485,39500,34
05/11/2007,12:21:00,39500,39510,39500,39505,22
05/11/2007,12:22:00,39505,39510,39500,39500,14
05/11/2007,12:23:00,39500,39500,39485,39490,25
05/11/2007,12:24:00,39490,39490,39490,39490,6
05/11/2007,12:25:00,39490,39490,39485,39485,10
05/11/2007,12:26:00,39485,39490,39480,39490,16
05/11/2007,12:27:00,39490,39495,39490,39495,2
05/11/2007,12:28:00,39495,39500,39490,39500,8
05/11/2007,12:29:00,39490,39490,39485,39485,6
05/11/2007,12:30:00,39490,39490,39490,39490,4
05/11/2007,12:31:00,39485,39490,39485,39490,4
05/11/2007,12:32:00,39485,39485,39485,39485,4
05/11/2007,12:34:00,39485,39485,39485,39485,6
05/11/2007,12:35:00,39490,39490,39490,39490,7
05/11/2007,12:37:00,39495,39495,39495,39495,5
05/11/2007,12:38:00,39500,39500,39490,39495,13
05/11/2007,12:39:00,39490,39490,39490,39490,1
05/11/2007,12:40:00,39490,39495,39490,39495,3
05/11/2007,12:41:00,39495,39495,39490,39490,7
05/11/2007,12:42:00,39490,39490,39490,39490,5
05/11/2007,12:43:00,39490,39490,39480,39480,18
05/11/2007,12:44:00,39485,39485,39480,39480,8
05/11/2007,12:45:00,39480,39480,39475,39475,3
05/11/2007,12:46:00,39480,39485,39480,39485,4
05/11/2007,12:47:00,39475,39480,39475,39480,3
05/11/2007,12:48:00,39480,39485,39480,39485,4
05/11/2007,12:49:00,39490,39490,39490,39490,2
05/11/2007,12:50:00,39485,39485,39485,39485,3
05/11/2007,12:51:00,39485,39485,39480,39480,6
05/11/2007,12:53:00,39485,39485,39485,39485,1
05/11/2007,12:54:00,39475,39480,39475,39480,3
05/11/2007,12:55:00,39485,39485,39480,39480,5
05/11/2007,12:56:00,39475,39475,39460,39460,23
05/11/2007,12:57:00,39465,39465,39460,39460,4
05/11/2007,12:58:00,39460,39460,39445,39455,19
05/11/2007,12:59:00,39460,39460,39450,39455,18
05/11/2007,13:00:00,39450,39450,39450,39450,1
05/11/2007,13:01:00,39450,39455,39450,39450,4
05/11/2007,13:02:00,39455,39460,39450,39460,25
05/11/2007,13:03:00,39465,39465,39450,39460,6
05/11/2007,13:04:00,39460,39470,39460,39465,10
05/11/2007,13:05:00,39470,39505,39470,39490,61
05/11/2007,13:06:00,39490,39495,39490,39490,13
05/11/2007,13:07:00,39490,39490,39485,39490,14
05/11/2007,13:08:00,39490,39490,39485,39485,5
05/11/2007,13:09:00,39485,39490,39485,39490,8
05/11/2007,13:10:00,39485,39520,39485,39515,31
05/11/2007,13:11:00,39515,39515,39495,39505,24
05/11/2007,13:12:00,39495,39505,39495,39500,9
05/11/2007,13:13:00,39505,39505,39505,39505,3
05/11/2007,13:14:00,39505,39520,39505,39520,14
05/11/2007,13:15:00,39515,39530,39510,39520,32
05/11/2007,13:16:00,39520,39530,39515,39525,19
05/11/2007,13:17:00,39525,39530,39525,39525,17
05/11/2007,13:18:00,39520,39520,39510,39515,21
05/11/2007,13:19:00,39515,39520,39510,39520,10
05/11/2007,13:20:00,39520,39520,39515,39515,4
05/11/2007,13:21:00,39525,39525,39505,39505,21
05/11/2007,13:22:00,39500,39500,39480,39485,43
05/11/2007,13:23:00,39485,39485,39470,39480,25
05/11/2007,13:24:00,39480,39490,39480,39490,6
05/11/2007,13:25:00,39490,39500,39490,39500,11
05/11/2007,13:26:00,39505,39505,39495,39500,14
05/11/2007,13:27:00,39505,39515,39505,39510,7
05/11/2007,13:28:00,39515,39515,39515,39515,1
05/11/2007,13:29:00,39515,39520,39515,39520,4
05/11/2007,13:30:00,39520,39520,39505,39505,9
05/11/2007,13:31:00,39510,39510,39510,39510,1
05/11/2007,13:32:00,39510,39515,39505,39515,11
05/11/2007,13:33:00,39510,39510,39510,39510,1
05/11/2007,13:34:00,39515,39515,39510,39510,3
05/11/2007,13:35:00,39515,39515,39515,39515,1
05/11/2007,13:36:00,39515,39515,39515,39515,3
05/11/2007,13:37:00,39520,39520,39515,39520,14
05/11/2007,13:38:00,39525,39525,39520,39520,13
05/11/2007,13:39:00,39525,39545,39525,39545,31
05/11/2007,13:40:00,39545,39565,39545,39555,52
05/11/2007,13:41:00,39550,39555,39525,39525,65
05/11/2007,13:42:00,39520,39530,39510,39525,36
05/11/2007,13:43:00,39525,39525,39505,39510,16
05/11/2007,13:44:00,39510,39525,39510,39515,5
05/11/2007,13:45:00,39515,39515,39515,39515,2
05/11/2007,13:46:00,39510,39520,39510,39520,5
05/11/2007,13:47:00,39510,39515,39510,39515,3
05/11/2007,13:48:00,39520,39520,39520,39520,2
05/11/2007,13:49:00,39520,39530,39510,39510,21
05/11/2007,13:50:00,39510,39510,39510,39510,7
05/11/2007,13:51:00,39510,39510,39510,39510,1
05/11/2007,13:52:00,39510,39510,39490,39500,47
05/11/2007,13:53:00,39505,39505,39500,39500,5
05/11/2007,13:54:00,39500,39500,39500,39500,12
05/11/2007,13:55:00,39500,39500,39495,39495,8
05/11/2007,13:56:00,39505,39510,39500,39510,8
05/11/2007,13:57:00,39505,39505,39500,39500,2
05/11/2007,13:58:00,39515,39515,39500,39500,4
05/11/2007,13:59:00,39500,39505,39490,39505,19
05/11/2007,14:00:00,39490,39500,39490,39500,2
05/11/2007,14:01:00,39500,39500,39480,39485,13
05/11/2007,14:02:00,39490,39495,39490,39490,4
05/11/2007,14:03:00,39490,39495,39490,39495,4
05/11/2007,14:04:00,39495,39495,39490,39490,2
05/11/2007,14:05:00,39485,39490,39480,39480,4
05/11/2007,14:06:00,39485,39485,39485,39485,2
05/11/2007,14:07:00,39490,39500,39490,39495,16
05/11/2007,14:08:00,39495,39495,39495,39495,2
05/11/2007,14:09:00,39495,39495,39485,39490,6
05/11/2007,14:10:00,39495,39495,39495,39495,1
05/11/2007,14:12:00,39485,39485,39465,39475,72
05/11/2007,14:13:00,39475,39485,39475,39485,14
05/11/2007,14:14:00,39475,39480,39475,39475,10
05/11/2007,14:15:00,39475,39475,39470,39475,8
05/11/2007,14:16:00,39465,39470,39450,39460,27
05/11/2007,14:17:00,39460,39465,39455,39455,12
05/11/2007,14:18:00,39450,39450,39425,39430,101
05/11/2007,14:19:00,39430,39435,39425,39425,18
05/11/2007,14:20:00,39420,39440,39420,39440,31
05/11/2007,14:21:00,39440,39440,39435,39435,16
05/11/2007,14:22:00,39440,39440,39440,39440,1
05/11/2007,14:23:00,39435,39435,39425,39425,21
05/11/2007,14:24:00,39435,39440,39435,39440,6
05/11/2007,14:25:00,39435,39440,39435,39440,8
05/11/2007,14:26:00,39435,39450,39435,39445,32
05/11/2007,14:27:00,39450,39455,39450,39450,7
05/11/2007,14:28:00,39450,39450,39440,39440,17
05/11/2007,14:29:00,39435,39440,39435,39440,10
05/11/2007,14:30:00,39435,39440,39425,39425,37
05/11/2007,14:31:00,39425,39435,39425,39430,32
05/11/2007,14:32:00,39440,39440,39430,39430,10
05/11/2007,14:33:00,39430,39430,39420,39425,23
05/11/2007,14:34:00,39430,39435,39420,39420,30
05/11/2007,14:35:00,39425,39435,39425,39430,13
05/11/2007,14:36:00,39435,39465,39435,39455,36
05/11/2007,14:37:00,39455,39455,39455,39455,9
05/11/2007,14:38:00,39450,39455,39450,39450,12
05/11/2007,14:39:00,39450,39450,39440,39445,9
05/11/2007,14:40:00,39450,39465,39450,39465,15
05/11/2007,14:41:00,39465,39470,39465,39465,20
05/11/2007,14:42:00,39470,39470,39440,39440,24
05/11/2007,14:43:00,39445,39450,39445,39450,12
05/11/2007,14:44:00,39450,39460,39445,39445,30
05/11/2007,14:45:00,39445,39450,39445,39450,21
05/11/2007,14:46:00,39455,39470,39455,39460,12
05/11/2007,14:47:00,39460,39465,39450,39465,10
05/11/2007,14:48:00,39460,39465,39405,39405,55
05/11/2007,14:49:00,39405,39430,39395,39420,144
05/11/2007,14:50:00,39420,39435,39415,39430,39
05/11/2007,14:51:00,39430,39430,39425,39430,25
05/11/2007,14:52:00,39425,39455,39425,39445,29
05/11/2007,14:53:00,39445,39455,39445,39455,6
05/11/2007,14:54:00,39450,39455,39440,39445,23
05/11/2007,14:55:00,39450,39475,39450,39470,37
05/11/2007,14:56:00,39475,39475,39465,39465,11
05/11/2007,14:57:00,39465,39470,39465,39470,3
05/11/2007,14:58:00,39465,39470,39465,39470,8
05/11/2007,14:59:00,39475,39475,39470,39475,39
05/11/2007,15:00:00,39475,39490,39455,39460,102
05/11/2007,15:01:00,39455,39460,39435,39450,34
05/11/2007,15:02:00,39455,39460,39445,39445,7
05/11/2007,15:03:00,39445,39470,39445,39470,18
05/11/2007,15:04:00,39470,39475,39465,39475,6
05/11/2007,15:05:00,39470,39470,39455,39460,5
05/11/2007,15:06:00,39455,39465,39450,39460,5
05/11/2007,15:07:00,39455,39455,39440,39440,13
05/11/2007,15:08:00,39445,39455,39445,39450,8
05/11/2007,15:09:00,39455,39455,39450,39450,4
05/11/2007,15:10:00,39455,39455,39450,39455,3
05/11/2007,15:11:00,39450,39450,39450,39450,1
05/11/2007,15:12:00,39445,39445,39440,39440,5
05/11/2007,15:13:00,39440,39440,39430,39430,11
05/11/2007,15:14:00,39430,39440,39420,39420,10
05/11/2007,15:15:00,39425,39425,39425,39425,4
05/11/2007,15:16:00,39425,39435,39425,39435,11
05/11/2007,15:17:00,39440,39445,39435,39440,4
05/11/2007,15:18:00,39435,39435,39435,39435,1
05/11/2007,15:20:00,39435,39435,39430,39430,5
05/11/2007,15:21:00,39435,39440,39435,39440,7
05/11/2007,15:22:00,39440,39445,39440,39445,4
05/11/2007,15:23:00,39445,39465,39445,39460,56
05/11/2007,15:24:00,39460,39460,39455,39455,13
05/11/2007,15:25:00,39455,39460,39455,39455,5
05/11/2007,15:26:00,39455,39460,39455,39460,6
05/11/2007,15:27:00,39460,39460,39455,39455,6
05/11/2007,15:28:00,39460,39460,39460,39460,2
05/11/2007,15:29:00,39455,39460,39445,39445,25
05/11/2007,15:30:00,39440,39455,39435,39445,75
05/11/2007,15:31:00,39445,39460,39435,39440,80
05/11/2007,15:32:00,39445,39455,39440,39450,18
05/11/2007,15:33:00,39450,39450,39435,39445,33
05/11/2007,15:34:00,39445,39450,39445,39450,13
05/11/2007,15:35:00,39445,39445,39445,39445,3
05/11/2007,15:36:00,39450,39470,39445,39470,17
05/11/2007,15:37:00,39475,39485,39465,39480,68
05/11/2007,15:38:00,39475,39475,39455,39465,18
05/11/2007,15:39:00,39465,39485,39465,39485,9
05/11/2007,15:40:00,39485,39525,39485,39510,114
05/11/2007,15:41:00,39505,39525,39505,39525,31
05/11/2007,15:42:00,39520,39520,39500,39500,20
05/11/2007,15:43:00,39495,39500,39490,39495,20
05/11/2007,15:44:00,39490,39500,39480,39495,40
05/11/2007,15:45:00,39495,39505,39480,39505,13
05/11/2007,15:46:00,39500,39505,39495,39495,18
05/11/2007,15:47:00,39495,39505,39490,39505,11
05/11/2007,15:48:00,39500,39505,39495,39495,11
05/11/2007,15:49:00,39490,39495,39490,39495,4
05/11/2007,15:50:00,39495,39495,39475,39485,30
05/11/2007,15:51:00,39495,39510,39495,39500,60
05/11/2007,15:52:00,39495,39505,39495,39505,25
05/11/2007,15:53:00,39505,39505,39495,39500,20
05/11/2007,15:54:00,39505,39515,39500,39515,29
05/11/2007,15:55:00,39520,39555,39520,39555,57
05/11/2007,15:56:00,39560,39565,39555,39560,52
05/11/2007,15:57:00,39550,39555,39530,39545,49
05/11/2007,15:58:00,39540,39550,39540,39540,32
05/11/2007,15:59:00,39550,39560,39545,39555,38
05/11/2007,16:00:00,39560,39605,39560,39595,106
05/11/2007,16:01:00,39600,39660,39600,39635,176
05/11/2007,16:02:00,39620,39665,39615,39660,88
05/11/2007,16:03:00,39665,39665,39640,39640,91
05/11/2007,16:04:00,39640,39640,39625,39635,56
05/11/2007,16:05:00,39635,39635,39620,39625,61
05/11/2007,16:06:00,39625,39645,39625,39630,80
05/11/2007,16:07:00,39635,39645,39615,39615,131
05/11/2007,16:08:00,39615,39630,39610,39615,76
05/11/2007,16:09:00,39615,39620,39595,39595,55
05/11/2007,16:10:00,39595,39620,39595,39610,71
05/11/2007,16:11:00,39610,39620,39605,39620,54
05/11/2007,16:12:00,39620,39660,39615,39660,118
05/11/2007,16:13:00,39655,39655,39615,39620,101
05/11/2007,16:14:00,39615,39665,39615,39665,70
05/11/2007,16:15:00,39670,39685,39650,39650,157
05/11/2007,16:16:00,39650,39655,39625,39640,67
05/11/2007,16:17:00,39635,39635,39620,39620,22
05/11/2007,16:18:00,39615,39620,39610,39610,33
05/11/2007,16:19:00,39615,39615,39615,39615,11
05/11/2007,16:20:00,39615,39630,39615,39630,17
05/11/2007,16:21:00,39625,39650,39625,39640,40
05/11/2007,16:22:00,39640,39645,39630,39630,29
05/11/2007,16:23:00,39630,39655,39630,39655,27
05/11/2007,16:24:00,39660,39660,39645,39645,34
05/11/2007,16:25:00,39650,39655,39645,39650,15
05/11/2007,16:26:00,39645,39645,39625,39630,30
05/11/2007,16:27:00,39630,39655,39625,39655,27
05/11/2007,16:28:00,39650,39650,39625,39635,12
05/11/2007,16:29:00,39640,39645,39595,39605,56
05/11/2007,16:30:00,39610,39645,39605,39630,37
05/11/2007,16:31:00,39630,39630,39610,39620,30
05/11/2007,16:32:00,39620,39630,39615,39625,34
05/11/2007,16:33:00,39615,39635,39615,39635,15
05/11/2007,16:34:00,39635,39640,39635,39635,19
05/11/2007,16:35:00,39635,39645,39635,39645,25
05/11/2007,16:36:00,39645,39655,39645,39650,23
05/11/2007,16:37:00,39655,39655,39645,39650,53
05/11/2007,16:38:00,39645,39665,39645,39660,21
05/11/2007,16:39:00,39670,39680,39665,39675,36
05/11/2007,16:40:00,39680,39680,39660,39660,53
05/11/2007,16:41:00,39660,39660,39630,39655,57
05/11/2007,16:42:00,39655,39670,39655,39665,57
05/11/2007,16:43:00,39660,39685,39660,39675,56
05/11/2007,16:44:00,39670,39700,39670,39670,73
05/11/2007,16:45:00,39680,39680,39670,39675,39
05/11/2007,16:46:00,39680,39680,39660,39675,43
05/11/2007,16:47:00,39675,39675,39665,39670,52
05/11/2007,16:48:00,39665,39700,39665,39695,63
05/11/2007,16:49:00,39695,39700,39650,39650,40
05/11/2007,16:50:00,39660,39670,39645,39650,38
05/11/2007,16:51:00,39650,39660,39645,39650,25
05/11/2007,16:52:00,39645,39655,39645,39655,12
05/11/2007,16:53:00,39660,39660,39650,39650,14
05/11/2007,16:54:00,39645,39660,39645,39660,9
05/11/2007,16:55:00,39655,39680,39655,39675,26
05/11/2007,16:56:00,39680,39690,39675,39690,48
05/11/2007,16:57:00,39690,39690,39645,39655,44
05/11/2007,16:58:00,39650,39650,39630,39635,40
05/11/2007,16:59:00,39630,39635,39625,39625,23
05/11/2007,17:00:00,39630,39660,39625,39650,47
05/11/2007,17:01:00,39655,39665,39655,39655,19
05/11/2007,17:02:00,39655,39660,39645,39655,19
05/11/2007,17:03:00,39655,39655,39655,39655,4
05/11/2007,17:04:00,39655,39660,39650,39660,19
05/11/2007,17:05:00,39655,39690,39655,39685,44
05/11/2007,17:06:00,39680,39695,39660,39670,60
05/11/2007,17:07:00,39675,39685,39670,39675,17
05/11/2007,17:08:00,39680,39690,39680,39690,17
05/11/2007,17:09:00,39690,39700,39680,39680,32
05/11/2007,17:10:00,39680,39685,39650,39650,45
05/11/2007,17:11:00,39650,39655,39635,39635,35
05/11/2007,17:12:00,39630,39645,39625,39635,36
05/11/2007,17:13:00,39640,39650,39635,39635,15
05/11/2007,17:14:00,39635,39660,39635,39645,27
05/11/2007,17:15:00,39640,39640,39625,39625,17
05/11/2007,17:16:00,39630,39630,39610,39610,29
05/11/2007,17:17:00,39605,39605,39585,39585,41
05/11/2007,17:18:00,39585,39600,39580,39580,32
05/11/2007,17:19:00,39585,39590,39580,39590,15
05/11/2007,17:20:00,39585,39600,39575,39600,43
05/11/2007,17:21:00,39600,39600,39595,39600,13
05/11/2007,17:22:00,39600,39610,39595,39605,16
05/11/2007,17:23:00,39605,39610,39600,39600,30
05/11/2007,17:24:00,39600,39610,39600,39610,13
05/11/2007,17:25:00,39605,39620,39605,39620,42
05/11/2007,17:26:00,39610,39620,39600,39605,47
05/11/2007,17:27:00,39605,39610,39590,39590,63
05/11/2007,17:28:00,39590,39595,39560,39560,79
05/11/2007,17:29:00,39575,39580,39565,39580,53
05/11/2007,17:30:00,39580,39590,39570,39580,37
05/11/2007,17:31:00,39580,39580,39570,39580,13
05/11/2007,17:32:00,39575,39585,39575,39580,35
05/11/2007,17:33:00,39585,39585,39575,39585,27
05/11/2007,17:34:00,39585,39590,39580,39585,17
05/11/2007,17:35:00,39590,39590,39585,39590,10
05/11/2007,17:36:00,39590,39590,39575,39575,24
05/11/2007,17:37:00,39575,39590,39570,39590,41
05/11/2007,17:38:00,39590,39590,39575,39585,20
05/11/2007,17:39:00,39585,39590,39570,39580,41
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/11/2007,17:20:00,39585,39600,39575,39600,43
05/11/2007,17:21:00,39600,39600,39595,39600,13
05/11/2007,17:22:00,39600,39610,39595,39605,16
05/11/2007,17:23:00,39605,39610,39600,39600,30
05/11/2007,17:24:00,39600,39610,39600,39610,13
05/11/2007,17:25:00,39605,39620,39605,39620,42
05/11/2007,17:26:00,39610,39620,39600,39605,47
05/11/2007,17:27:00,39605,39610,39590,39590,63
05/11/2007,17:28:00,39590,39595,39560,39560,79
05/11/2007,17:29:00,39575,39580,39565,39580,53
05/11/2007,17:30:00,39580,39590,39570,39580,37
05/11/2007,17:31:00,39580,39580,39570,39580,13
05/11/2007,17:32:00,39575,39585,39575,39580,35
05/11/2007,17:33:00,39585,39585,39575,39585,27
05/11/2007,17:34:00,39585,39590,39580,39585,17
05/11/2007,17:35:00,39590,39590,39585,39590,10
05/11/2007,17:36:00,39590,39590,39575,39575,24
05/11/2007,17:37:00,39575,39590,39570,39590,41
05/11/2007,17:38:00,39590,39590,39575,39585,20
05/11/2007,17:39:00,39585,39590,39570,39580,41
06/11/2007,09:00:00,39730,39750,39715,39735,124
06/11/2007,09:01:00,39735,39745,39725,39740,108
06/11/2007,09:02:00,39745,39750,39730,39750,60
06/11/2007,09:03:00,39740,39780,39740,39780,77
06/11/2007,09:04:00,39770,39780,39760,39775,49
06/11/2007,09:05:00,39775,39775,39740,39750,63
06/11/2007,09:06:00,39750,39755,39745,39755,22
06/11/2007,09:07:00,39755,39770,39750,39770,38
06/11/2007,09:08:00,39760,39760,39730,39735,35
06/11/2007,09:09:00,39725,39745,39720,39745,26
06/11/2007,09:10:00,39745,39760,39740,39760,28
06/11/2007,09:11:00,39755,39770,39740,39750,50
06/11/2007,09:12:00,39750,39765,39740,39765,37
06/11/2007,09:13:00,39750,39760,39745,39760,12
06/11/2007,09:14:00,39750,39755,39750,39750,14
06/11/2007,09:15:00,39740,39770,39740,39770,35
06/11/2007,09:16:00,39760,39775,39755,39775,56
06/11/2007,09:17:00,39770,39770,39755,39760,14
06/11/2007,09:18:00,39755,39765,39750,39760,13
06/11/2007,09:19:00,39755,39760,39745,39745,29
06/11/2007,09:20:00,39745,39755,39735,39755,23
06/11/2007,09:21:00,39750,39755,39745,39755,23
06/11/2007,09:22:00,39750,39760,39750,39760,13
06/11/2007,09:23:00,39755,39765,39755,39765,30
06/11/2007,09:24:00,39760,39765,39755,39765,15
06/11/2007,09:25:00,39760,39765,39750,39750,23
06/11/2007,09:26:00,39750,39755,39735,39755,39
06/11/2007,09:27:00,39745,39755,39745,39755,17
06/11/2007,09:28:00,39755,39760,39750,39760,12
06/11/2007,09:29:00,39755,39760,39755,39760,22
06/11/2007,09:30:00,39750,39760,39750,39760,43
06/11/2007,09:31:00,39755,39760,39740,39755,39
06/11/2007,09:32:00,39755,39760,39755,39760,9
06/11/2007,09:33:00,39755,39775,39755,39775,24
06/11/2007,09:34:00,39770,39795,39770,39795,63
06/11/2007,09:35:00,39795,39810,39795,39810,54
06/11/2007,09:36:00,39805,39825,39805,39825,29
06/11/2007,09:37:00,39820,39820,39795,39800,52
06/11/2007,09:38:00,39795,39805,39795,39805,24
06/11/2007,09:39:00,39800,39820,39800,39820,21
06/11/2007,09:40:00,39820,39820,39815,39820,11
06/11/2007,09:41:00,39815,39835,39815,39830,24
06/11/2007,09:42:00,39835,39845,39830,39835,73
06/11/2007,09:43:00,39830,39830,39810,39820,37
06/11/2007,09:44:00,39810,39820,39810,39820,18
06/11/2007,09:45:00,39815,39825,39815,39825,14
06/11/2007,09:46:00,39815,39815,39805,39815,34
06/11/2007,09:47:00,39805,39805,39790,39800,20
06/11/2007,09:48:00,39795,39805,39790,39805,11
06/11/2007,09:49:00,39805,39815,39805,39815,13
06/11/2007,09:50:00,39815,39815,39805,39815,27
06/11/2007,09:51:00,39815,39820,39815,39820,7
06/11/2007,09:52:00,39815,39820,39815,39820,12
06/11/2007,09:53:00,39820,39825,39820,39820,20
06/11/2007,09:54:00,39825,39830,39825,39825,24
06/11/2007,09:55:00,39830,39830,39820,39830,16
06/11/2007,09:56:00,39825,39835,39820,39825,46
06/11/2007,09:57:00,39815,39825,39815,39825,48
06/11/2007,09:58:00,39825,39830,39825,39830,13
06/11/2007,09:59:00,39825,39830,39825,39830,8
06/11/2007,10:00:00,39825,39830,39825,39830,15
06/11/2007,10:01:00,39825,39825,39815,39820,18
06/11/2007,10:02:00,39810,39825,39805,39825,21
06/11/2007,10:03:00,39820,39830,39820,39830,15
06/11/2007,10:04:00,39830,39840,39830,39840,36
06/11/2007,10:05:00,39840,39840,39835,39835,20
06/11/2007,10:06:00,39835,39845,39835,39840,32
06/11/2007,10:07:00,39835,39840,39835,39835,12
06/11/2007,10:08:00,39830,39830,39820,39820,21
06/11/2007,10:09:00,39810,39825,39810,39820,12
06/11/2007,10:10:00,39825,39830,39825,39830,7
06/11/2007,10:11:00,39830,39830,39825,39825,20
06/11/2007,10:12:00,39825,39825,39825,39825,4
06/11/2007,10:13:00,39825,39825,39805,39805,24
06/11/2007,10:14:00,39805,39805,39790,39790,29
06/11/2007,10:15:00,39795,39815,39795,39810,23
06/11/2007,10:16:00,39815,39820,39810,39810,15
06/11/2007,10:17:00,39820,39820,39805,39805,13
06/11/2007,10:18:00,39805,39805,39805,39805,4
06/11/2007,10:19:00,39810,39815,39805,39810,24
06/11/2007,10:20:00,39810,39810,39805,39810,5
06/11/2007,10:21:00,39810,39810,39805,39805,8
06/11/2007,10:22:00,39810,39825,39810,39825,13
06/11/2007,10:23:00,39825,39830,39820,39825,9
06/11/2007,10:24:00,39820,39820,39815,39815,10
06/11/2007,10:25:00,39810,39820,39810,39810,22
06/11/2007,10:26:00,39820,39820,39815,39815,2
06/11/2007,10:27:00,39820,39820,39820,39820,1
06/11/2007,10:28:00,39820,39820,39810,39815,10
06/11/2007,10:29:00,39810,39810,39785,39800,31
06/11/2007,10:30:00,39795,39800,39795,39800,3
06/11/2007,10:31:00,39795,39795,39790,39795,15
06/11/2007,10:32:00,39795,39800,39795,39800,6
06/11/2007,10:33:00,39795,39800,39795,39800,3
06/11/2007,10:34:00,39795,39800,39790,39790,6
06/11/2007,10:35:00,39790,39790,39780,39780,27
06/11/2007,10:36:00,39780,39780,39765,39765,37
06/11/2007,10:37:00,39765,39765,39750,39755,67
06/11/2007,10:38:00,39760,39760,39760,39760,12
06/11/2007,10:39:00,39765,39765,39760,39760,6
06/11/2007,10:40:00,39760,39765,39760,39765,17
06/11/2007,10:41:00,39765,39770,39765,39770,9
06/11/2007,10:42:00,39770,39770,39770,39770,9
06/11/2007,10:43:00,39770,39770,39765,39765,8
06/11/2007,10:44:00,39765,39785,39765,39785,17
06/11/2007,10:45:00,39780,39785,39780,39785,8
06/11/2007,10:46:00,39785,39795,39785,39795,12
06/11/2007,10:47:00,39795,39795,39795,39795,2
06/11/2007,10:48:00,39800,39800,39765,39765,40
06/11/2007,10:49:00,39765,39770,39760,39770,14
06/11/2007,10:50:00,39775,39780,39765,39765,8
06/11/2007,10:51:00,39765,39765,39760,39760,6
06/11/2007,10:52:00,39760,39760,39755,39755,13
06/11/2007,10:53:00,39755,39755,39745,39750,21
06/11/2007,10:54:00,39750,39750,39745,39745,6
06/11/2007,10:55:00,39745,39750,39745,39745,12
06/11/2007,10:56:00,39745,39745,39730,39735,61
06/11/2007,10:57:00,39735,39740,39730,39740,20
06/11/2007,10:58:00,39735,39740,39725,39725,13
06/11/2007,10:59:00,39720,39720,39700,39705,64
06/11/2007,11:00:00,39705,39705,39665,39675,110
06/11/2007,11:01:00,39675,39680,39665,39675,31
06/11/2007,11:02:00,39670,39675,39670,39675,23
06/11/2007,11:03:00,39675,39675,39670,39675,35
06/11/2007,11:04:00,39675,39680,39675,39680,18
06/11/2007,11:05:00,39675,39695,39675,39690,26
06/11/2007,11:06:00,39695,39695,39680,39680,15
06/11/2007,11:07:00,39675,39680,39675,39680,29
06/11/2007,11:08:00,39680,39685,39680,39685,11
06/11/2007,11:09:00,39680,39680,39670,39675,17
06/11/2007,11:10:00,39670,39670,39645,39645,50
06/11/2007,11:11:00,39640,39650,39640,39645,28
06/11/2007,11:12:00,39640,39655,39640,39650,9
06/11/2007,11:13:00,39645,39645,39625,39625,15
06/11/2007,11:14:00,39625,39625,39610,39610,36
06/11/2007,11:15:00,39610,39610,39600,39605,32
06/11/2007,11:16:00,39610,39610,39605,39605,12
06/11/2007,11:17:00,39605,39610,39605,39605,22
06/11/2007,11:18:00,39605,39620,39600,39620,34
06/11/2007,11:19:00,39620,39625,39615,39615,20
06/11/2007,11:20:00,39610,39610,39605,39610,24
06/11/2007,11:21:00,39605,39605,39605,39605,8
06/11/2007,11:22:00,39605,39620,39605,39620,36
06/11/2007,11:23:00,39625,39625,39610,39620,42
06/11/2007,11:24:00,39625,39625,39605,39605,23
06/11/2007,11:25:00,39605,39610,39575,39580,64
06/11/2007,11:26:00,39585,39605,39580,39600,51
06/11/2007,11:27:00,39600,39610,39600,39610,9
06/11/2007,11:28:00,39615,39615,39605,39610,35
06/11/2007,11:29:00,39610,39620,39610,39620,17
06/11/2007,11:30:00,39620,39620,39615,39620,4
06/11/2007,11:31:00,39615,39620,39615,39620,12
06/11/2007,11:32:00,39620,39645,39620,39640,41
06/11/2007,11:33:00,39630,39635,39630,39635,4
06/11/2007,11:34:00,39630,39635,39630,39630,10
06/11/2007,11:35:00,39625,39635,39625,39635,11
06/11/2007,11:36:00,39630,39630,39615,39615,34
06/11/2007,11:37:00,39615,39615,39615,39615,2
06/11/2007,11:38:00,39610,39610,39595,39595,29
06/11/2007,11:39:00,39590,39595,39590,39590,6
06/11/2007,11:40:00,39595,39610,39595,39605,23
06/11/2007,11:41:00,39600,39600,39600,39600,4
06/11/2007,11:42:00,39595,39595,39580,39585,25
06/11/2007,11:43:00,39580,39585,39580,39585,12
06/11/2007,11:44:00,39590,39605,39590,39605,23
06/11/2007,11:45:00,39605,39605,39600,39600,5
06/11/2007,11:46:00,39605,39610,39605,39610,7
06/11/2007,11:47:00,39610,39610,39600,39600,16
06/11/2007,11:48:00,39600,39610,39600,39610,12
06/11/2007,11:49:00,39605,39605,39600,39600,6
06/11/2007,11:50:00,39605,39605,39600,39605,10
06/11/2007,11:51:00,39600,39600,39600,39600,5
06/11/2007,11:52:00,39595,39595,39590,39590,8
06/11/2007,11:53:00,39590,39595,39580,39590,16
06/11/2007,11:54:00,39590,39590,39590,39590,4
06/11/2007,11:55:00,39580,39580,39580,39580,9
06/11/2007,11:56:00,39575,39575,39545,39550,82
06/11/2007,11:57:00,39550,39550,39540,39540,13
06/11/2007,11:58:00,39545,39565,39545,39560,35
06/11/2007,11:59:00,39550,39560,39545,39555,18
06/11/2007,12:00:00,39555,39555,39530,39540,32
06/11/2007,12:01:00,39540,39550,39540,39550,18
06/11/2007,12:02:00,39545,39555,39545,39555,7
06/11/2007,12:03:00,39555,39555,39550,39550,3
06/11/2007,12:04:00,39555,39555,39550,39550,10
06/11/2007,12:05:00,39550,39555,39550,39555,6
06/11/2007,12:06:00,39550,39555,39545,39550,34
06/11/2007,12:07:00,39545,39560,39545,39555,16
06/11/2007,12:08:00,39560,39570,39560,39570,20
06/11/2007,12:09:00,39570,39575,39570,39570,7
06/11/2007,12:12:00,39580,39580,39540,39550,46
06/11/2007,12:13:00,39545,39560,39540,39560,35
06/11/2007,12:14:00,39560,39565,39555,39555,6
06/11/2007,12:15:00,39555,39555,39555,39555,6
06/11/2007,12:16:00,39560,39560,39560,39560,13
06/11/2007,12:17:00,39565,39570,39565,39570,8
06/11/2007,12:18:00,39570,39575,39570,39570,10
06/11/2007,12:19:00,39570,39575,39570,39575,3
06/11/2007,12:20:00,39575,39575,39575,39575,1
06/11/2007,12:21:00,39575,39595,39575,39580,47
06/11/2007,12:22:00,39575,39575,39570,39575,7
06/11/2007,12:24:00,39580,39585,39580,39585,3
06/11/2007,12:25:00,39585,39595,39585,39590,17
06/11/2007,12:26:00,39590,39605,39590,39595,29
06/11/2007,12:27:00,39590,39590,39590,39590,4
06/11/2007,12:28:00,39585,39585,39585,39585,3
06/11/2007,12:29:00,39585,39585,39585,39585,16
06/11/2007,12:30:00,39585,39590,39585,39590,3
06/11/2007,12:32:00,39580,39580,39575,39575,3
06/11/2007,12:33:00,39575,39575,39575,39575,6
06/11/2007,12:34:00,39575,39580,39570,39570,4
06/11/2007,12:35:00,39570,39570,39565,39570,13
06/11/2007,12:36:00,39570,39570,39570,39570,2
06/11/2007,12:38:00,39580,39580,39580,39580,6
06/11/2007,12:39:00,39585,39585,39585,39585,1
06/11/2007,12:40:00,39585,39585,39585,39585,4
06/11/2007,12:41:00,39580,39585,39580,39585,2
06/11/2007,12:42:00,39590,39590,39585,39585,10
06/11/2007,12:43:00,39585,39585,39585,39585,1
06/11/2007,12:44:00,39585,39585,39585,39585,3
06/11/2007,12:45:00,39585,39595,39585,39595,5
06/11/2007,12:46:00,39595,39595,39590,39590,3
06/11/2007,12:47:00,39590,39590,39590,39590,4
06/11/2007,12:48:00,39590,39590,39590,39590,1
06/11/2007,12:49:00,39595,39600,39595,39600,4
06/11/2007,12:50:00,39600,39625,39600,39620,46
06/11/2007,12:51:00,39620,39620,39615,39615,8
06/11/2007,12:52:00,39620,39635,39620,39635,17
06/11/2007,12:53:00,39640,39645,39630,39640,29
06/11/2007,12:54:00,39645,39650,39640,39645,36
06/11/2007,12:55:00,39635,39635,39625,39630,7
06/11/2007,12:56:00,39630,39635,39625,39630,14
06/11/2007,12:57:00,39640,39640,39640,39640,2
06/11/2007,12:58:00,39640,39640,39640,39640,3
06/11/2007,12:59:00,39640,39650,39640,39645,32
06/11/2007,13:00:00,39645,39650,39635,39635,20
06/11/2007,13:01:00,39635,39645,39635,39640,11
06/11/2007,13:02:00,39640,39645,39640,39645,7
06/11/2007,13:03:00,39650,39650,39640,39640,10
06/11/2007,13:04:00,39635,39640,39630,39630,13
06/11/2007,13:05:00,39635,39640,39630,39630,21
06/11/2007,13:06:00,39635,39635,39635,39635,1
06/11/2007,13:07:00,39645,39645,39645,39645,4
06/11/2007,13:08:00,39640,39640,39640,39640,1
06/11/2007,13:09:00,39640,39640,39625,39635,19
06/11/2007,13:10:00,39635,39635,39625,39625,10
06/11/2007,13:11:00,39630,39630,39625,39625,7
06/11/2007,13:12:00,39625,39625,39625,39625,1
06/11/2007,13:13:00,39625,39630,39625,39630,12
06/11/2007,13:14:00,39630,39630,39625,39630,6
06/11/2007,13:15:00,39635,39640,39635,39640,2
06/11/2007,13:16:00,39640,39640,39640,39640,1
06/11/2007,13:17:00,39645,39650,39635,39645,33
06/11/2007,13:18:00,39655,39660,39645,39645,24
06/11/2007,13:19:00,39645,39645,39635,39640,9
06/11/2007,13:20:00,39640,39640,39635,39635,2
06/11/2007,13:21:00,39635,39635,39635,39635,1
06/11/2007,13:22:00,39635,39635,39620,39620,28
06/11/2007,13:23:00,39625,39625,39625,39625,4
06/11/2007,13:24:00,39625,39625,39620,39625,6
06/11/2007,13:25:00,39625,39625,39625,39625,1
06/11/2007,13:26:00,39620,39620,39615,39615,19
06/11/2007,13:27:00,39615,39615,39600,39605,16
06/11/2007,13:28:00,39600,39600,39595,39595,12
06/11/2007,13:29:00,39595,39595,39595,39595,4
06/11/2007,13:30:00,39590,39590,39590,39590,11
06/11/2007,13:31:00,39585,39590,39585,39590,8
06/11/2007,13:32:00,39590,39590,39575,39575,16
06/11/2007,13:33:00,39575,39575,39575,39575,4
06/11/2007,13:34:00,39580,39590,39570,39570,32
06/11/2007,13:35:00,39575,39580,39570,39570,16
06/11/2007,13:36:00,39565,39565,39545,39545,35
06/11/2007,13:37:00,39545,39555,39540,39545,35
06/11/2007,13:38:00,39540,39555,39540,39550,6
06/11/2007,13:39:00,39555,39565,39555,39560,12
06/11/2007,13:40:00,39565,39570,39565,39570,17
06/11/2007,13:41:00,39575,39595,39575,39585,21
06/11/2007,13:42:00,39580,39580,39580,39580,4
06/11/2007,13:43:00,39585,39590,39585,39590,6
06/11/2007,13:44:00,39585,39585,39585,39585,2
06/11/2007,13:45:00,39585,39585,39565,39570,19
06/11/2007,13:46:00,39575,39585,39575,39585,8
06/11/2007,13:48:00,39590,39590,39590,39590,1
06/11/2007,13:49:00,39595,39595,39595,39595,3
06/11/2007,13:50:00,39600,39610,39600,39605,13
06/11/2007,13:51:00,39610,39610,39610,39610,9
06/11/2007,13:52:00,39610,39610,39610,39610,2
06/11/2007,13:53:00,39615,39620,39605,39605,8
06/11/2007,13:54:00,39600,39605,39600,39605,8
06/11/2007,13:55:00,39605,39605,39605,39605,2
06/11/2007,13:57:00,39610,39610,39610,39610,1
06/11/2007,13:58:00,39605,39610,39605,39610,4
06/11/2007,13:59:00,39610,39615,39610,39615,2
06/11/2007,14:00:00,39615,39615,39615,39615,1
06/11/2007,14:01:00,39610,39610,39610,39610,1
06/11/2007,14:02:00,39605,39605,39605,39605,1
06/11/2007,14:03:00,39605,39605,39595,39595,9
06/11/2007,14:04:00,39595,39595,39590,39590,2
06/11/2007,14:05:00,39595,39595,39595,39595,5
06/11/2007,14:07:00,39590,39590,39590,39590,3
06/11/2007,14:08:00,39590,39620,39590,39620,15
06/11/2007,14:09:00,39620,39625,39615,39620,12
06/11/2007,14:11:00,39620,39640,39620,39635,20
06/11/2007,14:12:00,39630,39630,39630,39630,6
06/11/2007,14:13:00,39630,39635,39630,39630,7
06/11/2007,14:14:00,39635,39650,39635,39650,17
06/11/2007,14:15:00,39655,39655,39635,39635,23
06/11/2007,14:16:00,39645,39645,39635,39635,9
06/11/2007,14:17:00,39635,39675,39635,39675,30
06/11/2007,14:18:00,39670,39675,39640,39645,48
06/11/2007,14:19:00,39645,39645,39645,39645,2
06/11/2007,14:20:00,39645,39645,39635,39635,23
06/11/2007,14:21:00,39640,39665,39640,39650,27
06/11/2007,14:22:00,39650,39670,39650,39670,29
06/11/2007,14:23:00,39665,39665,39665,39665,3
06/11/2007,14:24:00,39665,39665,39650,39650,13
06/11/2007,14:25:00,39655,39655,39650,39650,5
06/11/2007,14:26:00,39655,39660,39655,39660,8
06/11/2007,14:27:00,39660,39665,39660,39665,14
06/11/2007,14:28:00,39665,39675,39665,39675,15
06/11/2007,14:29:00,39675,39690,39670,39680,19
06/11/2007,14:30:00,39685,39690,39685,39690,34
06/11/2007,14:31:00,39690,39700,39685,39695,30
06/11/2007,14:32:00,39695,39695,39690,39690,35
06/11/2007,14:33:00,39685,39685,39680,39680,5
06/11/2007,14:34:00,39685,39685,39685,39685,3
06/11/2007,14:35:00,39685,39690,39685,39690,4
06/11/2007,14:36:00,39690,39695,39690,39690,12
06/11/2007,14:37:00,39690,39695,39690,39695,4
06/11/2007,14:38:00,39695,39700,39690,39690,28
06/11/2007,14:39:00,39700,39705,39700,39705,18
06/11/2007,14:40:00,39705,39705,39695,39700,10
06/11/2007,14:41:00,39700,39720,39700,39705,58
06/11/2007,14:42:00,39705,39705,39700,39700,7
06/11/2007,14:43:00,39695,39695,39685,39685,15
06/11/2007,14:44:00,39680,39695,39680,39690,43
06/11/2007,14:45:00,39695,39695,39685,39685,31
06/11/2007,14:46:00,39685,39690,39680,39690,55
06/11/2007,14:47:00,39690,39690,39685,39685,24
06/11/2007,14:48:00,39690,39695,39690,39695,20
06/11/2007,14:49:00,39695,39695,39685,39685,3
06/11/2007,14:50:00,39685,39700,39685,39695,11
06/11/2007,14:51:00,39700,39700,39670,39675,60
06/11/2007,14:52:00,39670,39670,39665,39670,20
06/11/2007,14:53:00,39675,39675,39665,39665,7
06/11/2007,14:54:00,39660,39660,39650,39650,10
06/11/2007,14:55:00,39655,39655,39640,39640,25
06/11/2007,14:56:00,39640,39650,39640,39650,34
06/11/2007,14:57:00,39650,39660,39650,39660,11
06/11/2007,14:58:00,39660,39665,39660,39660,4
06/11/2007,14:59:00,39660,39660,39655,39655,9
06/11/2007,15:00:00,39655,39665,39655,39665,5
06/11/2007,15:01:00,39665,39685,39665,39670,28
06/11/2007,15:02:00,39665,39670,39660,39665,22
06/11/2007,15:03:00,39660,39665,39660,39660,8
06/11/2007,15:04:00,39655,39660,39655,39660,2
06/11/2007,15:05:00,39660,39660,39660,39660,1
06/11/2007,15:06:00,39665,39665,39665,39665,4
06/11/2007,15:07:00,39655,39655,39655,39655,1
06/11/2007,15:08:00,39665,39665,39665,39665,1
06/11/2007,15:09:00,39660,39665,39660,39665,6
06/11/2007,15:10:00,39660,39660,39660,39660,1
06/11/2007,15:11:00,39660,39665,39655,39655,7
06/11/2007,15:12:00,39655,39655,39655,39655,2
06/11/2007,15:13:00,39650,39655,39650,39655,2
06/11/2007,15:14:00,39655,39655,39655,39655,5
06/11/2007,15:15:00,39650,39650,39650,39650,2
06/11/2007,15:16:00,39650,39655,39650,39655,3
06/11/2007,15:18:00,39655,39655,39655,39655,2
06/11/2007,15:19:00,39655,39660,39655,39660,3
06/11/2007,15:20:00,39660,39660,39660,39660,16
06/11/2007,15:21:00,39660,39660,39650,39650,7
06/11/2007,15:22:00,39645,39645,39625,39635,39
06/11/2007,15:23:00,39635,39635,39625,39630,20
06/11/2007,15:24:00,39630,39635,39630,39635,11
06/11/2007,15:25:00,39630,39635,39630,39635,9
06/11/2007,15:26:00,39635,39635,39635,39635,4
06/11/2007,15:27:00,39630,39630,39625,39625,15
06/11/2007,15:28:00,39620,39625,39615,39625,9
06/11/2007,15:29:00,39625,39625,39615,39625,17
06/11/2007,15:30:00,39630,39650,39625,39630,48
06/11/2007,15:31:00,39630,39630,39605,39620,21
06/11/2007,15:32:00,39615,39635,39610,39635,34
06/11/2007,15:33:00,39630,39645,39630,39640,25
06/11/2007,15:34:00,39635,39650,39635,39645,45
06/11/2007,15:35:00,39645,39650,39640,39650,34
06/11/2007,15:36:00,39645,39645,39620,39625,20
06/11/2007,15:37:00,39620,39625,39590,39600,67
06/11/2007,15:38:00,39595,39620,39595,39615,46
06/11/2007,15:39:00,39620,39620,39600,39600,17
06/11/2007,15:40:00,39595,39605,39575,39590,84
06/11/2007,15:41:00,39595,39615,39590,39600,42
06/11/2007,15:42:00,39600,39620,39590,39620,46
06/11/2007,15:43:00,39615,39615,39595,39600,19
06/11/2007,15:44:00,39600,39635,39600,39620,28
06/11/2007,15:45:00,39615,39620,39570,39590,74
06/11/2007,15:46:00,39585,39585,39570,39580,7
06/11/2007,15:47:00,39585,39590,39580,39590,14
06/11/2007,15:48:00,39595,39600,39580,39585,11
06/11/2007,15:49:00,39590,39610,39590,39600,16
06/11/2007,15:50:00,39605,39605,39580,39580,19
06/11/2007,15:51:00,39580,39590,39580,39590,10
06/11/2007,15:52:00,39585,39585,39580,39580,7
06/11/2007,15:53:00,39585,39585,39575,39575,10
06/11/2007,15:54:00,39575,39575,39570,39570,10
06/11/2007,15:55:00,39570,39580,39540,39575,150
06/11/2007,15:56:00,39580,39580,39575,39580,11
06/11/2007,15:57:00,39585,39585,39565,39565,10
06/11/2007,15:58:00,39565,39580,39565,39580,14
06/11/2007,15:59:00,39585,39595,39575,39575,19
06/11/2007,16:00:00,39570,39590,39560,39590,54
06/11/2007,16:01:00,39585,39610,39585,39605,52
06/11/2007,16:02:00,39605,39605,39585,39585,24
06/11/2007,16:03:00,39580,39580,39565,39570,25
06/11/2007,16:04:00,39565,39590,39560,39590,15
06/11/2007,16:05:00,39595,39595,39565,39575,27
06/11/2007,16:06:00,39580,39590,39570,39590,18
06/11/2007,16:07:00,39595,39600,39580,39580,37
06/11/2007,16:08:00,39590,39590,39575,39585,14
06/11/2007,16:09:00,39590,39590,39580,39580,25
06/11/2007,16:10:00,39585,39600,39575,39595,35
06/11/2007,16:11:00,39600,39605,39575,39585,40
06/11/2007,16:12:00,39585,39585,39570,39570,21
06/11/2007,16:13:00,39570,39580,39570,39570,19
06/11/2007,16:14:00,39575,39575,39560,39560,17
06/11/2007,16:15:00,39570,39590,39565,39585,39
06/11/2007,16:16:00,39590,39590,39580,39580,14
06/11/2007,16:17:00,39580,39595,39575,39595,60
06/11/2007,16:18:00,39595,39600,39580,39600,32
06/11/2007,16:19:00,39605,39605,39600,39605,29
06/11/2007,16:20:00,39610,39610,39560,39565,60
06/11/2007,16:21:00,39575,39575,39520,39530,90
06/11/2007,16:22:00,39530,39545,39525,39530,63
06/11/2007,16:23:00,39530,39535,39520,39520,47
06/11/2007,16:24:00,39525,39545,39510,39535,81
06/11/2007,16:25:00,39535,39535,39510,39510,44
06/11/2007,16:26:00,39510,39540,39505,39530,58
06/11/2007,16:27:00,39530,39550,39520,39550,51
06/11/2007,16:28:00,39545,39555,39535,39540,29
06/11/2007,16:29:00,39540,39545,39535,39535,20
06/11/2007,16:30:00,39540,39555,39530,39540,45
06/11/2007,16:31:00,39540,39540,39530,39540,20
06/11/2007,16:32:00,39540,39550,39520,39545,28
06/11/2007,16:33:00,39550,39550,39510,39510,77
06/11/2007,16:34:00,39515,39515,39500,39510,73
06/11/2007,16:35:00,39505,39505,39500,39500,33
06/11/2007,16:36:00,39495,39500,39485,39500,98
06/11/2007,16:37:00,39505,39520,39500,39515,61
06/11/2007,16:38:00,39515,39515,39500,39515,25
06/11/2007,16:39:00,39515,39525,39515,39525,12
06/11/2007,16:40:00,39525,39530,39510,39510,16
06/11/2007,16:41:00,39505,39510,39490,39490,32
06/11/2007,16:42:00,39490,39500,39490,39490,33
06/11/2007,16:43:00,39485,39500,39485,39495,27
06/11/2007,16:44:00,39490,39510,39490,39510,23
06/11/2007,16:45:00,39510,39515,39510,39515,6
06/11/2007,16:46:00,39520,39525,39480,39490,82
06/11/2007,16:47:00,39490,39490,39465,39470,78
06/11/2007,16:48:00,39475,39480,39470,39475,30
06/11/2007,16:49:00,39475,39475,39460,39465,30
06/11/2007,16:50:00,39465,39475,39465,39475,30
06/11/2007,16:51:00,39480,39485,39455,39455,46
06/11/2007,16:52:00,39455,39460,39430,39450,150
06/11/2007,16:53:00,39450,39465,39445,39465,39
06/11/2007,16:54:00,39465,39475,39460,39470,31
06/11/2007,16:55:00,39465,39465,39455,39465,31
06/11/2007,16:56:00,39465,39465,39450,39465,35
06/11/2007,16:57:00,39460,39465,39460,39460,27
06/11/2007,16:58:00,39460,39470,39460,39470,11
06/11/2007,16:59:00,39475,39485,39470,39485,48
06/11/2007,17:00:00,39490,39495,39475,39485,23
06/11/2007,17:01:00,39485,39515,39485,39510,40
06/11/2007,17:02:00,39510,39525,39505,39505,44
06/11/2007,17:03:00,39505,39510,39475,39480,50
06/11/2007,17:04:00,39485,39505,39485,39495,36
06/11/2007,17:05:00,39495,39500,39490,39500,10
06/11/2007,17:06:00,39500,39510,39500,39505,12
06/11/2007,17:07:00,39505,39510,39495,39495,16
06/11/2007,17:08:00,39495,39515,39495,39510,35
06/11/2007,17:09:00,39515,39525,39505,39525,26
06/11/2007,17:10:00,39525,39525,39515,39525,9
06/11/2007,17:11:00,39515,39535,39515,39530,17
06/11/2007,17:12:00,39525,39530,39510,39515,34
06/11/2007,17:13:00,39520,39520,39510,39510,9
06/11/2007,17:14:00,39505,39510,39495,39500,18
06/11/2007,17:15:00,39500,39500,39490,39490,14
06/11/2007,17:16:00,39490,39490,39470,39490,19
06/11/2007,17:17:00,39490,39505,39485,39490,31
06/11/2007,17:18:00,39495,39495,39495,39495,8
06/11/2007,17:19:00,39500,39500,39500,39500,2
06/11/2007,17:20:00,39500,39505,39500,39505,5
06/11/2007,17:21:00,39505,39520,39505,39515,15
06/11/2007,17:22:00,39515,39540,39515,39535,27
06/11/2007,17:23:00,39530,39530,39515,39515,27
06/11/2007,17:24:00,39525,39525,39520,39520,31
06/11/2007,17:25:00,39520,39560,39520,39555,88
06/11/2007,17:26:00,39555,39560,39550,39560,18
06/11/2007,17:27:00,39555,39560,39555,39560,48
06/11/2007,17:28:00,39560,39565,39550,39550,57
06/11/2007,17:29:00,39555,39565,39545,39550,65
06/11/2007,17:30:00,39560,39570,39540,39545,76
06/11/2007,17:31:00,39545,39550,39545,39545,18
06/11/2007,17:32:00,39550,39550,39545,39550,509
06/11/2007,17:33:00,39545,39555,39540,39540,24
06/11/2007,17:34:00,39540,39540,39530,39535,15
06/11/2007,17:35:00,39530,39530,39520,39525,29
06/11/2007,17:36:00,39520,39530,39505,39510,24
06/11/2007,17:37:00,39515,39520,39500,39500,20
06/11/2007,17:38:00,39500,39510,39485,39500,19
06/11/2007,17:39:00,39500,39505,39490,39505,24
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/11/2007,17:20:00,39500,39505,39500,39505,5
06/11/2007,17:21:00,39505,39520,39505,39515,15
06/11/2007,17:22:00,39515,39540,39515,39535,27
06/11/2007,17:23:00,39530,39530,39515,39515,27
06/11/2007,17:24:00,39525,39525,39520,39520,31
06/11/2007,17:25:00,39520,39560,39520,39555,88
06/11/2007,17:26:00,39555,39560,39550,39560,18
06/11/2007,17:27:00,39555,39560,39555,39560,48
06/11/2007,17:28:00,39560,39565,39550,39550,57
06/11/2007,17:29:00,39555,39565,39545,39550,65
06/11/2007,17:30:00,39560,39570,39540,39545,76
06/11/2007,17:31:00,39545,39550,39545,39545,18
06/11/2007,17:32:00,39550,39550,39545,39550,509
06/11/2007,17:33:00,39545,39555,39540,39540,24
06/11/2007,17:34:00,39540,39540,39530,39535,15
06/11/2007,17:35:00,39530,39530,39520,39525,29
06/11/2007,17:36:00,39520,39530,39505,39510,24
06/11/2007,17:37:00,39515,39520,39500,39500,20
06/11/2007,17:38:00,39500,39510,39485,39500,19
06/11/2007,17:39:00,39500,39505,39490,39505,24
07/11/2007,09:00:00,39660,39710,39645,39705,117
07/11/2007,09:01:00,39705,39710,39695,39695,46
07/11/2007,09:02:00,39700,39705,39680,39680,30
07/11/2007,09:03:00,39680,39680,39670,39670,34
07/11/2007,09:04:00,39680,39685,39675,39680,27
07/11/2007,09:05:00,39685,39735,39685,39735,83
07/11/2007,09:06:00,39735,39790,39735,39760,124
07/11/2007,09:07:00,39765,39785,39760,39785,59
07/11/2007,09:08:00,39790,39800,39785,39785,51
07/11/2007,09:09:00,39780,39790,39770,39780,28
07/11/2007,09:10:00,39775,39775,39765,39765,19
07/11/2007,09:11:00,39755,39755,39720,39720,27
07/11/2007,09:12:00,39720,39730,39720,39720,28
07/11/2007,09:13:00,39725,39730,39720,39720,31
07/11/2007,09:14:00,39720,39725,39715,39720,22
07/11/2007,09:15:00,39725,39730,39710,39715,28
07/11/2007,09:16:00,39715,39715,39700,39710,37
07/11/2007,09:17:00,39705,39730,39700,39730,35
07/11/2007,09:18:00,39725,39755,39725,39750,39
07/11/2007,09:19:00,39750,39760,39750,39755,11
07/11/2007,09:20:00,39760,39760,39750,39750,8
07/11/2007,09:21:00,39750,39750,39740,39745,20
07/11/2007,09:22:00,39745,39745,39735,39740,32
07/11/2007,09:23:00,39740,39740,39730,39730,9
07/11/2007,09:24:00,39730,39730,39725,39730,9
07/11/2007,09:25:00,39725,39730,39720,39720,8
07/11/2007,09:26:00,39725,39730,39725,39730,11
07/11/2007,09:27:00,39725,39735,39725,39735,10
07/11/2007,09:28:00,39735,39750,39735,39735,21
07/11/2007,09:29:00,39740,39745,39725,39725,24
07/11/2007,09:30:00,39730,39730,39700,39710,85
07/11/2007,09:31:00,39715,39715,39710,39715,15
07/11/2007,09:32:00,39715,39720,39715,39720,14
07/11/2007,09:33:00,39725,39745,39725,39740,21
07/11/2007,09:34:00,39740,39740,39710,39710,39
07/11/2007,09:35:00,39710,39710,39685,39695,67
07/11/2007,09:36:00,39690,39690,39685,39685,15
07/11/2007,09:37:00,39685,39695,39685,39695,28
07/11/2007,09:38:00,39695,39695,39680,39680,17
07/11/2007,09:39:00,39680,39685,39680,39680,11
07/11/2007,09:40:00,39675,39685,39670,39685,25
07/11/2007,09:41:00,39680,39680,39670,39675,17
07/11/2007,09:42:00,39675,39680,39675,39675,19
07/11/2007,09:43:00,39670,39675,39670,39675,6
07/11/2007,09:44:00,39670,39680,39665,39680,18
07/11/2007,09:45:00,39675,39675,39665,39665,10
07/11/2007,09:46:00,39675,39675,39665,39665,8
07/11/2007,09:47:00,39670,39670,39655,39655,9
07/11/2007,09:48:00,39665,39670,39655,39670,29
07/11/2007,09:49:00,39665,39675,39655,39660,16
07/11/2007,09:50:00,39665,39665,39655,39660,13
07/11/2007,09:51:00,39655,39660,39630,39640,139
07/11/2007,09:52:00,39640,39640,39615,39620,93
07/11/2007,09:53:00,39615,39625,39610,39615,36
07/11/2007,09:54:00,39625,39655,39625,39655,28
07/11/2007,09:55:00,39650,39650,39630,39630,20
07/11/2007,09:56:00,39630,39635,39625,39635,6
07/11/2007,09:57:00,39635,39650,39635,39650,10
07/11/2007,09:58:00,39650,39670,39650,39665,32
07/11/2007,09:59:00,39665,39670,39650,39655,18
07/11/2007,10:00:00,39650,39650,39625,39635,56
07/11/2007,10:01:00,39640,39640,39635,39640,13
07/11/2007,10:02:00,39645,39660,39640,39650,37
07/11/2007,10:03:00,39650,39655,39645,39655,9
07/11/2007,10:04:00,39655,39665,39655,39665,19
07/11/2007,10:05:00,39660,39665,39655,39660,12
07/11/2007,10:06:00,39660,39665,39655,39660,13
07/11/2007,10:07:00,39660,39685,39660,39680,36
07/11/2007,10:08:00,39685,39690,39685,39690,9
07/11/2007,10:09:00,39695,39695,39685,39690,12
07/11/2007,10:10:00,39695,39695,39685,39685,9
07/11/2007,10:11:00,39685,39690,39685,39690,13
07/11/2007,10:12:00,39690,39695,39685,39685,18
07/11/2007,10:13:00,39680,39680,39655,39660,36
07/11/2007,10:14:00,39665,39675,39660,39675,19
07/11/2007,10:15:00,39675,39675,39660,39665,19
07/11/2007,10:16:00,39670,39690,39670,39690,14
07/11/2007,10:17:00,39690,39690,39680,39680,13
07/11/2007,10:18:00,39680,39685,39680,39685,12
07/11/2007,10:19:00,39690,39710,39690,39710,40
07/11/2007,10:20:00,39710,39715,39675,39675,36
07/11/2007,10:21:00,39680,39685,39675,39685,9
07/11/2007,10:22:00,39685,39685,39680,39680,5
07/11/2007,10:23:00,39675,39675,39635,39635,47
07/11/2007,10:24:00,39640,39640,39610,39635,78
07/11/2007,10:25:00,39630,39635,39575,39575,165
07/11/2007,10:26:00,39575,39575,39545,39555,80
07/11/2007,10:27:00,39555,39560,39530,39555,51
07/11/2007,10:28:00,39565,39585,39560,39580,60
07/11/2007,10:29:00,39580,39580,39570,39580,19
07/11/2007,10:30:00,39575,39575,39560,39565,31
07/11/2007,10:31:00,39560,39570,39560,39565,10
07/11/2007,10:32:00,39565,39565,39510,39525,96
07/11/2007,10:33:00,39530,39540,39515,39525,38
07/11/2007,10:34:00,39525,39530,39465,39470,78
07/11/2007,10:35:00,39470,39470,39440,39470,109
07/11/2007,10:36:00,39465,39525,39465,39525,77
07/11/2007,10:37:00,39525,39525,39500,39505,38
07/11/2007,10:38:00,39510,39510,39500,39505,18
07/11/2007,10:39:00,39500,39505,39485,39495,32
07/11/2007,10:40:00,39495,39495,39455,39455,67
07/11/2007,10:41:00,39455,39475,39455,39475,33
07/11/2007,10:42:00,39470,39475,39395,39395,176
07/11/2007,10:43:00,39400,39400,39000,39080,493
07/11/2007,10:44:00,39065,39285,39065,39255,248
07/11/2007,10:45:00,39255,39305,39245,39295,130
07/11/2007,10:46:00,39295,39305,39280,39285,111
07/11/2007,10:47:00,39290,39315,39285,39315,153
07/11/2007,10:48:00,39310,39350,39310,39340,129
07/11/2007,10:49:00,39340,39375,39340,39350,92
07/11/2007,10:50:00,39350,39350,39295,39300,112
07/11/2007,10:51:00,39300,39300,39280,39280,62
07/11/2007,10:52:00,39285,39340,39280,39340,113
07/11/2007,10:53:00,39340,39360,39320,39320,97
07/11/2007,10:54:00,39325,39345,39320,39335,37
07/11/2007,10:57:00,39325,39325,39315,39320,28
07/11/2007,10:58:00,39320,39350,39320,39340,30
07/11/2007,10:59:00,39330,39350,39325,39325,51
07/11/2007,11:00:00,39335,39335,39320,39320,37
07/11/2007,11:01:00,39320,39325,39305,39325,71
07/11/2007,11:02:00,39325,39325,39250,39260,89
07/11/2007,11:03:00,39260,39265,39240,39260,53
07/11/2007,11:04:00,39255,39255,39190,39195,146
07/11/2007,11:05:00,39200,39260,39200,39260,153
07/11/2007,11:06:00,39260,39300,39260,39280,98
07/11/2007,11:07:00,39285,39290,39255,39255,85
07/11/2007,11:08:00,39265,39270,39250,39265,31
07/11/2007,11:09:00,39270,39270,39235,39235,31
07/11/2007,11:10:00,39230,39260,39230,39255,51
07/11/2007,11:11:00,39255,39295,39255,39285,84
07/11/2007,11:12:00,39290,39300,39285,39285,42
07/11/2007,11:13:00,39280,39300,39255,39295,60
07/11/2007,11:14:00,39295,39345,39295,39320,120
07/11/2007,11:15:00,39320,39330,39310,39330,52
07/11/2007,11:16:00,39325,39340,39320,39340,36
07/11/2007,11:17:00,39340,39345,39315,39330,38
07/11/2007,11:18:00,39325,39325,39295,39300,35
07/11/2007,11:19:00,39305,39320,39305,39310,26
07/11/2007,11:20:00,39310,39310,39280,39285,32
07/11/2007,11:21:00,39285,39285,39260,39270,71
07/11/2007,11:22:00,39270,39280,39270,39270,22
07/11/2007,11:23:00,39275,39315,39275,39310,33
07/11/2007,11:24:00,39310,39325,39300,39325,47
07/11/2007,11:25:00,39325,39330,39315,39330,49
07/11/2007,11:26:00,39330,39330,39305,39305,25
07/11/2007,11:27:00,39310,39310,39270,39270,78
07/11/2007,11:28:00,39270,39325,39270,39315,70
07/11/2007,11:29:00,39325,39325,39310,39310,11
07/11/2007,11:30:00,39310,39310,39295,39300,27
07/11/2007,11:31:00,39295,39300,39290,39290,17
07/11/2007,11:32:00,39295,39315,39295,39315,39
07/11/2007,11:33:00,39315,39325,39310,39315,36
07/11/2007,11:34:00,39315,39325,39300,39310,46
07/11/2007,11:35:00,39310,39320,39305,39305,43
07/11/2007,11:36:00,39300,39300,39270,39280,51
07/11/2007,11:37:00,39280,39290,39270,39275,47
07/11/2007,11:38:00,39280,39305,39270,39300,20
07/11/2007,11:39:00,39300,39310,39300,39310,7
07/11/2007,11:40:00,39310,39320,39305,39315,23
07/11/2007,11:41:00,39320,39335,39315,39335,15
07/11/2007,11:42:00,39335,39335,39325,39325,12
07/11/2007,11:43:00,39325,39325,39325,39325,5
07/11/2007,11:44:00,39325,39325,39315,39325,15
07/11/2007,11:45:00,39315,39325,39315,39325,10
07/11/2007,11:46:00,39320,39345,39315,39345,28
07/11/2007,11:47:00,39340,39365,39340,39355,49
07/11/2007,11:48:00,39355,39360,39345,39345,24
07/11/2007,11:49:00,39345,39355,39345,39355,19
07/11/2007,11:50:00,39355,39355,39340,39350,24
07/11/2007,11:51:00,39345,39350,39340,39340,7
07/11/2007,11:52:00,39335,39340,39320,39320,23
07/11/2007,11:53:00,39320,39340,39315,39335,25
07/11/2007,11:54:00,39335,39335,39315,39320,32
07/11/2007,11:55:00,39330,39335,39320,39320,10
07/11/2007,11:56:00,39330,39335,39330,39335,3
07/11/2007,11:57:00,39335,39335,39335,39335,1
07/11/2007,11:58:00,39335,39340,39330,39330,9
07/11/2007,11:59:00,39330,39340,39330,39340,3
07/11/2007,12:00:00,39350,39355,39340,39355,9
07/11/2007,12:01:00,39355,39355,39350,39350,8
07/11/2007,12:02:00,39350,39355,39340,39340,19
07/11/2007,12:03:00,39345,39345,39335,39345,10
07/11/2007,12:04:00,39340,39340,39340,39340,2
07/11/2007,12:05:00,39340,39340,39330,39335,14
07/11/2007,12:06:00,39335,39335,39335,39335,3
07/11/2007,12:07:00,39330,39330,39320,39325,6
07/11/2007,12:08:00,39325,39325,39310,39310,7
07/11/2007,12:09:00,39310,39310,39300,39300,39
07/11/2007,12:10:00,39305,39310,39300,39305,17
07/11/2007,12:11:00,39305,39310,39300,39305,11
07/11/2007,12:12:00,39300,39305,39300,39300,18
07/11/2007,12:13:00,39300,39300,39290,39295,13
07/11/2007,12:14:00,39295,39295,39285,39285,14
07/11/2007,12:15:00,39280,39280,39265,39275,29
07/11/2007,12:16:00,39275,39275,39270,39270,31
07/11/2007,12:17:00,39270,39270,39270,39270,13
07/11/2007,12:18:00,39270,39270,39260,39270,26
07/11/2007,12:19:00,39265,39265,39260,39260,27
07/11/2007,12:20:00,39260,39270,39260,39270,18
07/11/2007,12:21:00,39270,39285,39270,39285,31
07/11/2007,12:22:00,39285,39300,39285,39290,49
07/11/2007,12:23:00,39290,39295,39280,39280,34
07/11/2007,12:24:00,39280,39280,39275,39275,6
07/11/2007,12:25:00,39270,39275,39265,39265,25
07/11/2007,12:26:00,39270,39270,39265,39265,4
07/11/2007,12:27:00,39265,39270,39260,39260,21
07/11/2007,12:28:00,39265,39265,39245,39250,37
07/11/2007,12:29:00,39245,39245,39225,39225,34
07/11/2007,12:30:00,39225,39225,39195,39205,103
07/11/2007,12:31:00,39210,39235,39210,39215,54
07/11/2007,12:32:00,39220,39225,39210,39210,25
07/11/2007,12:33:00,39205,39210,39195,39200,37
07/11/2007,12:34:00,39205,39225,39205,39225,6
07/11/2007,12:35:00,39220,39235,39220,39230,14
07/11/2007,12:36:00,39240,39240,39220,39225,9
07/11/2007,12:37:00,39225,39235,39215,39230,14
07/11/2007,12:38:00,39220,39225,39220,39225,12
07/11/2007,12:39:00,39235,39245,39230,39245,17
07/11/2007,12:40:00,39250,39295,39250,39290,55
07/11/2007,12:41:00,39290,39315,39280,39300,29
07/11/2007,12:42:00,39300,39300,39290,39295,18
07/11/2007,12:43:00,39295,39295,39270,39280,16
07/11/2007,12:44:00,39285,39290,39285,39290,2
07/11/2007,12:45:00,39275,39275,39270,39270,9
07/11/2007,12:46:00,39265,39265,39240,39245,88
07/11/2007,12:47:00,39250,39250,39220,39220,24
07/11/2007,12:48:00,39220,39240,39220,39240,31
07/11/2007,12:49:00,39240,39245,39240,39245,7
07/11/2007,12:50:00,39240,39245,39235,39245,6
07/11/2007,12:51:00,39240,39240,39240,39240,2
07/11/2007,12:52:00,39240,39245,39240,39240,5
07/11/2007,12:53:00,39240,39240,39235,39235,2
07/11/2007,12:54:00,39245,39255,39245,39255,13
07/11/2007,12:56:00,39255,39255,39255,39255,1
07/11/2007,12:57:00,39255,39255,39240,39240,8
07/11/2007,12:58:00,39245,39245,39245,39245,1
07/11/2007,12:59:00,39250,39250,39215,39230,36
07/11/2007,13:00:00,39225,39250,39205,39245,86
07/11/2007,13:01:00,39230,39245,39225,39230,31
07/11/2007,13:02:00,39230,39250,39220,39245,26
07/11/2007,13:03:00,39240,39240,39215,39220,20
07/11/2007,13:04:00,39225,39270,39225,39265,71
07/11/2007,13:05:00,39265,39265,39250,39260,23
07/11/2007,13:06:00,39250,39250,39235,39245,25
07/11/2007,13:07:00,39245,39245,39235,39235,13
07/11/2007,13:08:00,39235,39240,39225,39230,21
07/11/2007,13:10:00,39230,39235,39225,39235,14
07/11/2007,13:11:00,39235,39235,39230,39230,5
07/11/2007,13:12:00,39230,39245,39220,39240,17
07/11/2007,13:13:00,39245,39250,39245,39250,3
07/11/2007,13:14:00,39250,39250,39245,39245,4
07/11/2007,13:17:00,39235,39240,39225,39235,17
07/11/2007,13:18:00,39245,39245,39230,39245,7
07/11/2007,13:19:00,39240,39255,39240,39255,6
07/11/2007,13:20:00,39250,39260,39250,39260,7
07/11/2007,13:21:00,39260,39270,39260,39265,11
07/11/2007,13:22:00,39265,39275,39265,39275,12
07/11/2007,13:23:00,39270,39270,39265,39265,8
07/11/2007,13:24:00,39265,39265,39260,39260,2
07/11/2007,13:25:00,39265,39285,39265,39285,26
07/11/2007,13:26:00,39275,39290,39275,39290,10
07/11/2007,13:27:00,39295,39295,39285,39285,17
07/11/2007,13:28:00,39290,39310,39290,39295,13
07/11/2007,13:29:00,39295,39295,39290,39290,6
07/11/2007,13:30:00,39300,39305,39300,39300,9
07/11/2007,13:31:00,39300,39300,39290,39290,7
07/11/2007,13:32:00,39290,39290,39275,39275,14
07/11/2007,13:33:00,39275,39275,39265,39265,22
07/11/2007,13:34:00,39265,39265,39265,39265,1
07/11/2007,13:35:00,39265,39265,39265,39265,1
07/11/2007,13:36:00,39265,39265,39260,39260,5
07/11/2007,13:37:00,39265,39275,39265,39270,7
07/11/2007,13:38:00,39265,39265,39260,39260,2
07/11/2007,13:39:00,39255,39270,39255,39270,3
07/11/2007,13:40:00,39270,39275,39265,39275,12
07/11/2007,13:41:00,39275,39275,39275,39275,1
07/11/2007,13:42:00,39275,39285,39275,39285,4
07/11/2007,13:43:00,39275,39275,39270,39270,6
07/11/2007,13:44:00,39265,39270,39265,39270,6
07/11/2007,13:45:00,39260,39260,39260,39260,1
07/11/2007,13:46:00,39255,39255,39255,39255,1
07/11/2007,13:47:00,39250,39250,39250,39250,6
07/11/2007,13:48:00,39255,39255,39235,39240,17
07/11/2007,13:49:00,39245,39245,39240,39240,2
07/11/2007,13:50:00,39240,39250,39240,39245,7
07/11/2007,13:54:00,39245,39245,39230,39230,9
07/11/2007,13:55:00,39230,39230,39230,39230,10
07/11/2007,13:56:00,39225,39225,39225,39225,5
07/11/2007,13:57:00,39230,39230,39225,39225,3
07/11/2007,13:58:00,39230,39235,39230,39235,2
07/11/2007,13:59:00,39245,39250,39245,39245,15
07/11/2007,14:00:00,39245,39255,39240,39255,6
07/11/2007,14:01:00,39255,39255,39255,39255,3
07/11/2007,14:02:00,39250,39250,39240,39250,8
07/11/2007,14:03:00,39245,39245,39245,39245,1
07/11/2007,14:04:00,39235,39235,39215,39215,19
07/11/2007,14:05:00,39215,39215,39195,39200,35
07/11/2007,14:06:00,39200,39200,39165,39190,67
07/11/2007,14:07:00,39190,39225,39185,39215,78
07/11/2007,14:08:00,39220,39220,39215,39220,14
07/11/2007,14:09:00,39215,39220,39210,39210,16
07/11/2007,14:10:00,39210,39220,39210,39215,17
07/11/2007,14:11:00,39215,39215,39200,39200,11
07/11/2007,14:12:00,39205,39205,39175,39175,41
07/11/2007,14:13:00,39175,39195,39170,39195,44
07/11/2007,14:14:00,39195,39195,39195,39195,13
07/11/2007,14:15:00,39195,39195,39185,39195,25
07/11/2007,14:16:00,39195,39215,39195,39210,16
07/11/2007,14:17:00,39205,39205,39200,39200,5
07/11/2007,14:18:00,39195,39195,39185,39185,23
07/11/2007,14:19:00,39185,39195,39180,39195,22
07/11/2007,14:20:00,39195,39205,39195,39200,16
07/11/2007,14:21:00,39205,39205,39195,39195,14
07/11/2007,14:22:00,39195,39195,39180,39180,7
07/11/2007,14:23:00,39190,39190,39190,39190,5
07/11/2007,14:25:00,39200,39200,39190,39195,5
07/11/2007,14:26:00,39200,39225,39200,39225,34
07/11/2007,14:27:00,39220,39220,39215,39215,7
07/11/2007,14:28:00,39220,39220,39210,39215,18
07/11/2007,14:29:00,39220,39225,39215,39215,9
07/11/2007,14:30:00,39225,39290,39225,39285,96
07/11/2007,14:31:00,39285,39295,39255,39265,56
07/11/2007,14:32:00,39265,39265,39255,39265,10
07/11/2007,14:33:00,39260,39265,39255,39265,26
07/11/2007,14:34:00,39260,39270,39260,39270,19
07/11/2007,14:35:00,39265,39270,39260,39270,21
07/11/2007,14:36:00,39260,39265,39255,39255,29
07/11/2007,14:37:00,39255,39255,39245,39250,20
07/11/2007,14:38:00,39245,39260,39240,39260,22
07/11/2007,14:39:00,39260,39260,39250,39250,4
07/11/2007,14:40:00,39255,39255,39235,39240,29
07/11/2007,14:41:00,39250,39250,39240,39245,8
07/11/2007,14:42:00,39245,39245,39240,39245,6
07/11/2007,14:43:00,39245,39250,39245,39250,11
07/11/2007,14:44:00,39250,39250,39230,39230,9
07/11/2007,14:45:00,39230,39245,39230,39235,11
07/11/2007,14:46:00,39235,39235,39235,39235,1
07/11/2007,14:47:00,39240,39240,39235,39235,2
07/11/2007,14:48:00,39235,39235,39220,39220,14
07/11/2007,14:49:00,39225,39235,39225,39235,6
07/11/2007,14:50:00,39240,39240,39240,39240,2
07/11/2007,14:51:00,39240,39240,39235,39235,2
07/11/2007,14:52:00,39235,39270,39235,39270,26
07/11/2007,14:53:00,39270,39275,39260,39275,22
07/11/2007,14:54:00,39280,39280,39275,39275,4
07/11/2007,14:55:00,39275,39325,39275,39325,58
07/11/2007,14:56:00,39325,39330,39310,39310,29
07/11/2007,14:57:00,39320,39320,39310,39310,16
07/11/2007,14:58:00,39315,39325,39315,39325,11
07/11/2007,14:59:00,39315,39335,39315,39330,16
07/11/2007,15:00:00,39335,39340,39295,39300,71
07/11/2007,15:01:00,39305,39310,39300,39310,27
07/11/2007,15:02:00,39315,39320,39300,39310,21
07/11/2007,15:03:00,39315,39320,39310,39320,8
07/11/2007,15:04:00,39320,39325,39320,39325,21
07/11/2007,15:05:00,39320,39320,39310,39310,19
07/11/2007,15:06:00,39305,39320,39305,39310,32
07/11/2007,15:07:00,39315,39320,39310,39320,17
07/11/2007,15:08:00,39315,39325,39315,39325,14
07/11/2007,15:09:00,39320,39320,39320,39320,13
07/11/2007,15:10:00,39325,39345,39325,39345,21
07/11/2007,15:11:00,39335,39350,39330,39350,20
07/11/2007,15:12:00,39345,39360,39345,39360,24
07/11/2007,15:13:00,39355,39365,39355,39355,21
07/11/2007,15:14:00,39360,39385,39355,39360,67
07/11/2007,15:15:00,39365,39370,39355,39360,10
07/11/2007,15:16:00,39365,39370,39360,39370,21
07/11/2007,15:17:00,39365,39375,39365,39365,18
07/11/2007,15:18:00,39365,39365,39340,39350,34
07/11/2007,15:19:00,39345,39345,39335,39335,37
07/11/2007,15:20:00,39330,39330,39320,39325,62
07/11/2007,15:21:00,39320,39350,39320,39350,28
07/11/2007,15:22:00,39355,39360,39345,39350,19
07/11/2007,15:23:00,39340,39370,39340,39360,25
07/11/2007,15:24:00,39360,39360,39350,39355,27
07/11/2007,15:25:00,39355,39355,39345,39350,17
07/11/2007,15:26:00,39345,39345,39340,39340,13
07/11/2007,15:27:00,39340,39350,39340,39350,6
07/11/2007,15:28:00,39345,39345,39345,39345,2
07/11/2007,15:29:00,39345,39345,39345,39345,1
07/11/2007,15:30:00,39345,39345,39340,39345,5
07/11/2007,15:31:00,39350,39355,39340,39340,14
07/11/2007,15:32:00,39340,39350,39340,39345,8
07/11/2007,15:33:00,39340,39350,39330,39335,18
07/11/2007,15:34:00,39335,39365,39335,39360,28
07/11/2007,15:35:00,39365,39365,39350,39365,20
07/11/2007,15:36:00,39370,39375,39355,39355,24
07/11/2007,15:37:00,39360,39370,39355,39365,17
07/11/2007,15:38:00,39365,39380,39365,39380,8
07/11/2007,15:39:00,39365,39365,39350,39355,30
07/11/2007,15:40:00,39355,39365,39345,39350,16
07/11/2007,15:41:00,39350,39350,39350,39350,12
07/11/2007,15:42:00,39345,39355,39345,39345,31
07/11/2007,15:43:00,39345,39370,39335,39345,81
07/11/2007,15:44:00,39350,39385,39350,39380,34
07/11/2007,15:45:00,39380,39380,39335,39340,51
07/11/2007,15:46:00,39340,39350,39330,39340,28
07/11/2007,15:47:00,39335,39345,39330,39345,14
07/11/2007,15:48:00,39350,39360,39340,39360,16
07/11/2007,15:49:00,39355,39370,39355,39370,28
07/11/2007,15:50:00,39370,39385,39370,39385,24
07/11/2007,15:51:00,39380,39390,39365,39370,33
07/11/2007,15:52:00,39365,39365,39350,39355,40
07/11/2007,15:53:00,39355,39365,39355,39360,12
07/11/2007,15:54:00,39360,39360,39340,39345,22
07/11/2007,15:55:00,39355,39365,39350,39350,19
07/11/2007,15:56:00,39350,39350,39325,39340,23
07/11/2007,15:57:00,39345,39350,39335,39340,8
07/11/2007,15:58:00,39350,39355,39340,39345,24
07/11/2007,15:59:00,39340,39360,39340,39360,11
07/11/2007,16:00:00,39360,39360,39345,39355,12
07/11/2007,16:01:00,39355,39400,39355,39380,84
07/11/2007,16:02:00,39380,39400,39355,39365,92
07/11/2007,16:03:00,39365,39370,39365,39365,4
07/11/2007,16:04:00,39370,39375,39370,39370,7
07/11/2007,16:05:00,39380,39435,39380,39430,73
07/11/2007,16:06:00,39430,39435,39415,39415,45
07/11/2007,16:07:00,39415,39430,39405,39430,22
07/11/2007,16:08:00,39420,39465,39420,39450,66
07/11/2007,16:09:00,39450,39455,39445,39445,64
07/11/2007,16:10:00,39450,39480,39425,39430,94
07/11/2007,16:11:00,39435,39445,39435,39440,43
07/11/2007,16:12:00,39445,39450,39435,39435,22
07/11/2007,16:13:00,39440,39460,39440,39460,30
07/11/2007,16:14:00,39465,39465,39445,39445,34
07/11/2007,16:15:00,39445,39450,39445,39450,23
07/11/2007,16:16:00,39450,39450,39435,39435,13
07/11/2007,16:17:00,39440,39440,39430,39430,8
07/11/2007,16:18:00,39430,39430,39430,39430,4
07/11/2007,16:19:00,39425,39445,39425,39445,32
07/11/2007,16:20:00,39435,39445,39435,39435,19
07/11/2007,16:21:00,39430,39440,39430,39440,11
07/11/2007,16:22:00,39435,39440,39425,39430,38
07/11/2007,16:23:00,39425,39430,39425,39425,9
07/11/2007,16:24:00,39425,39430,39415,39430,36
07/11/2007,16:25:00,39435,39445,39435,39435,31
07/11/2007,16:26:00,39430,39430,39390,39395,71
07/11/2007,16:27:00,39390,39395,39375,39390,38
07/11/2007,16:28:00,39390,39395,39385,39385,21
07/11/2007,16:29:00,39390,39400,39390,39400,32
07/11/2007,16:30:00,39400,39400,39380,39380,68
07/11/2007,16:31:00,39375,39395,39375,39390,14
07/11/2007,16:32:00,39390,39390,39380,39385,13
07/11/2007,16:33:00,39395,39400,39370,39370,29
07/11/2007,16:34:00,39365,39370,39345,39345,47
07/11/2007,16:35:00,39355,39375,39355,39360,64
07/11/2007,16:36:00,39365,39365,39345,39350,39
07/11/2007,16:37:00,39345,39350,39315,39315,66
07/11/2007,16:38:00,39310,39325,39310,39325,50
07/11/2007,16:39:00,39325,39360,39325,39355,57
07/11/2007,16:40:00,39360,39365,39340,39340,22
07/11/2007,16:41:00,39345,39375,39345,39375,32
07/11/2007,16:42:00,39375,39380,39365,39365,39
07/11/2007,16:43:00,39370,39370,39360,39360,21
07/11/2007,16:44:00,39360,39370,39360,39360,26
07/11/2007,16:45:00,39360,39360,39350,39360,21
07/11/2007,16:46:00,39355,39365,39350,39350,21
07/11/2007,16:47:00,39345,39385,39340,39385,60
07/11/2007,16:48:00,39380,39395,39370,39395,30
07/11/2007,16:49:00,39400,39400,39370,39370,20
07/11/2007,16:50:00,39390,39390,39355,39375,34
07/11/2007,16:51:00,39380,39380,39370,39375,17
07/11/2007,16:52:00,39375,39390,39375,39380,10
07/11/2007,16:53:00,39385,39430,39385,39420,53
07/11/2007,16:54:00,39420,39420,39395,39395,25
07/11/2007,16:55:00,39400,39405,39390,39405,27
07/11/2007,16:56:00,39405,39405,39395,39405,9
07/11/2007,16:57:00,39410,39410,39385,39385,39
07/11/2007,16:58:00,39390,39395,39390,39395,12
07/11/2007,16:59:00,39395,39395,39370,39370,20
07/11/2007,17:00:00,39365,39375,39340,39340,45
07/11/2007,17:01:00,39340,39365,39335,39365,55
07/11/2007,17:02:00,39365,39365,39345,39350,27
07/11/2007,17:03:00,39350,39355,39340,39340,34
07/11/2007,17:04:00,39335,39335,39300,39305,52
07/11/2007,17:05:00,39305,39335,39295,39330,80
07/11/2007,17:06:00,39325,39330,39320,39325,24
07/11/2007,17:07:00,39320,39330,39310,39330,43
07/11/2007,17:08:00,39335,39350,39330,39350,30
07/11/2007,17:09:00,39355,39355,39335,39345,67
07/11/2007,17:10:00,39350,39355,39345,39355,23
07/11/2007,17:11:00,39355,39355,39315,39320,45
07/11/2007,17:12:00,39320,39330,39315,39325,35
07/11/2007,17:13:00,39330,39340,39325,39335,27
07/11/2007,17:14:00,39325,39340,39320,39340,11
07/11/2007,17:15:00,39345,39350,39335,39350,11
07/11/2007,17:16:00,39350,39350,39345,39350,5
07/11/2007,17:17:00,39345,39350,39345,39350,17
07/11/2007,17:18:00,39350,39350,39350,39350,16
07/11/2007,17:19:00,39350,39370,39350,39370,27
07/11/2007,17:20:00,39370,39385,39355,39360,51
07/11/2007,17:21:00,39355,39360,39350,39350,23
07/11/2007,17:22:00,39360,39370,39350,39360,23
07/11/2007,17:23:00,39365,39370,39360,39360,11
07/11/2007,17:24:00,39365,39370,39360,39360,9
07/11/2007,17:25:00,39370,39380,39360,39375,33
07/11/2007,17:26:00,39385,39390,39380,39380,35
07/11/2007,17:27:00,39380,39380,39375,39375,17
07/11/2007,17:28:00,39380,39380,39370,39375,12
07/11/2007,17:29:00,39375,39405,39375,39405,51
07/11/2007,17:30:00,39405,39410,39395,39410,67
07/11/2007,17:31:00,39415,39430,39415,39430,69
07/11/2007,17:32:00,39430,39450,39430,39440,54
07/11/2007,17:33:00,39430,39430,39420,39420,14
07/11/2007,17:34:00,39425,39425,39420,39425,16
07/11/2007,17:35:00,39425,39430,39415,39420,26
07/11/2007,17:36:00,39425,39430,39415,39425,13
07/11/2007,17:37:00,39420,39435,39420,39435,13
07/11/2007,17:38:00,39435,39440,39430,39430,21
07/11/2007,17:39:00,39430,39450,39425,39440,29
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/11/2007,17:17:00,39345,39350,39345,39350,17
07/11/2007,17:18:00,39350,39350,39350,39350,16
07/11/2007,17:19:00,39350,39370,39350,39370,27
07/11/2007,17:20:00,39370,39385,39355,39360,51
07/11/2007,17:21:00,39355,39360,39350,39350,23
07/11/2007,17:22:00,39360,39370,39350,39360,23
07/11/2007,17:23:00,39365,39370,39360,39360,11
07/11/2007,17:24:00,39365,39370,39360,39360,9
07/11/2007,17:25:00,39370,39380,39360,39375,33
07/11/2007,17:26:00,39385,39390,39380,39380,35
07/11/2007,17:27:00,39380,39380,39375,39375,17
07/11/2007,17:28:00,39380,39380,39370,39375,12
07/11/2007,17:29:00,39375,39405,39375,39405,51
07/11/2007,17:30:00,39405,39410,39395,39410,67
07/11/2007,17:31:00,39415,39430,39415,39430,69
07/11/2007,17:32:00,39430,39450,39430,39440,54
07/11/2007,17:33:00,39430,39430,39420,39420,14
07/11/2007,17:34:00,39425,39425,39420,39425,16
07/11/2007,17:35:00,39425,39430,39415,39420,26
07/11/2007,17:36:00,39425,39430,39415,39425,13
07/11/2007,17:37:00,39420,39435,39420,39435,13
07/11/2007,17:38:00,39435,39440,39430,39430,21
07/11/2007,17:39:00,39430,39450,39425,39440,29
08/11/2007,09:00:00,38880,38995,38790,38995,54
08/11/2007,09:01:00,38895,38945,38865,38870,109
08/11/2007,09:02:00,38870,38880,38855,38855,126
08/11/2007,09:03:00,38850,38890,38850,38880,83
08/11/2007,09:04:00,38885,38895,38875,38890,74
08/11/2007,09:05:00,38895,38920,38890,38920,117
08/11/2007,09:06:00,38915,38915,38900,38905,127
08/11/2007,09:07:00,38910,38910,38900,38905,62
08/11/2007,09:08:00,38905,38910,38885,38890,58
08/11/2007,09:09:00,38890,38895,38880,38885,35
08/11/2007,09:10:00,38880,38885,38865,38880,97
08/11/2007,09:11:00,38880,38885,38865,38880,46
08/11/2007,09:12:00,38885,38890,38865,38865,60
08/11/2007,09:13:00,38860,38890,38855,38890,56
08/11/2007,09:14:00,38885,38895,38870,38875,42
08/11/2007,09:15:00,38870,38875,38855,38855,63
08/11/2007,09:16:00,38855,38860,38845,38850,52
08/11/2007,09:17:00,38850,38870,38845,38855,38
08/11/2007,09:18:00,38860,38860,38835,38840,59
08/11/2007,09:19:00,38840,38855,38840,38845,50
08/11/2007,09:20:00,38845,38860,38840,38855,42
08/11/2007,09:21:00,38855,38865,38845,38845,40
08/11/2007,09:22:00,38845,38850,38840,38845,33
08/11/2007,09:23:00,38845,38850,38840,38850,33
08/11/2007,09:24:00,38850,38880,38850,38880,82
08/11/2007,09:25:00,38880,38890,38875,38890,52
08/11/2007,09:26:00,38890,38905,38890,38890,69
08/11/2007,09:27:00,38890,38905,38885,38890,37
08/11/2007,09:28:00,38885,38890,38880,38890,26
08/11/2007,09:29:00,38890,38890,38885,38890,18
08/11/2007,09:30:00,38895,38900,38890,38890,24
08/11/2007,09:31:00,38900,38920,38895,38920,44
08/11/2007,09:32:00,38925,38930,38905,38910,80
08/11/2007,09:33:00,38910,38910,38895,38900,40
08/11/2007,09:34:00,38900,38900,38880,38880,41
08/11/2007,09:35:00,38880,38885,38870,38870,47
08/11/2007,09:36:00,38875,38885,38870,38875,43
08/11/2007,09:37:00,38875,38880,38875,38880,14
08/11/2007,09:38:00,38880,38890,38870,38890,51
08/11/2007,09:39:00,38895,38910,38890,38890,48
08/11/2007,09:40:00,38900,38900,38880,38880,34
08/11/2007,09:41:00,38880,38890,38880,38885,17
08/11/2007,09:42:00,38885,38895,38885,38890,21
08/11/2007,09:43:00,38890,38900,38890,38895,39
08/11/2007,09:44:00,38895,38895,38870,38875,32
08/11/2007,09:45:00,38880,38885,38875,38880,11
08/11/2007,09:46:00,38875,38885,38875,38880,18
08/11/2007,09:47:00,38880,38890,38875,38890,26
08/11/2007,09:48:00,38890,38915,38890,38915,52
08/11/2007,09:49:00,38915,38920,38905,38915,87
08/11/2007,09:50:00,38915,38925,38905,38910,61
08/11/2007,09:51:00,38910,38910,38890,38890,55
08/11/2007,09:52:00,38895,38910,38885,38900,62
08/11/2007,09:53:00,38895,38930,38890,38930,60
08/11/2007,09:54:00,38935,38940,38925,38935,67
08/11/2007,09:55:00,38935,38940,38930,38930,34
08/11/2007,09:56:00,38935,38955,38935,38955,44
08/11/2007,09:57:00,38955,38975,38955,38975,57
08/11/2007,09:58:00,38975,38985,38970,38970,65
08/11/2007,09:59:00,38970,38990,38965,38980,44
08/11/2007,10:00:00,38980,38980,38915,38920,85
08/11/2007,10:01:00,38920,38930,38915,38915,47
08/11/2007,10:02:00,38915,38930,38915,38915,39
08/11/2007,10:03:00,38915,38915,38900,38900,25
08/11/2007,10:04:00,38900,38905,38885,38890,29
08/11/2007,10:05:00,38900,38910,38900,38905,20
08/11/2007,10:06:00,38905,38915,38905,38915,18
08/11/2007,10:07:00,38915,38915,38885,38890,81
08/11/2007,10:08:00,38895,38895,38865,38875,55
08/11/2007,10:09:00,38880,38885,38875,38880,14
08/11/2007,10:10:00,38870,38895,38870,38895,25
08/11/2007,10:11:00,38885,38885,38870,38875,29
08/11/2007,10:12:00,38880,38890,38870,38890,20
08/11/2007,10:13:00,38890,38890,38885,38885,12
08/11/2007,10:14:00,38880,38880,38865,38875,21
08/11/2007,10:15:00,38875,38880,38870,38870,22
08/11/2007,10:16:00,38865,38865,38825,38830,81
08/11/2007,10:17:00,38835,38850,38835,38845,22
08/11/2007,10:18:00,38840,38850,38840,38845,32
08/11/2007,10:19:00,38850,38870,38850,38855,39
08/11/2007,10:20:00,38860,38870,38860,38865,53
08/11/2007,10:21:00,38860,38860,38835,38850,36
08/11/2007,10:22:00,38845,38845,38840,38840,16
08/11/2007,10:23:00,38840,38845,38840,38840,10
08/11/2007,10:24:00,38845,38845,38840,38845,4
08/11/2007,10:25:00,38840,38840,38830,38835,32
08/11/2007,10:26:00,38830,38870,38830,38870,55
08/11/2007,10:27:00,38870,38905,38870,38905,87
08/11/2007,10:28:00,38910,38920,38900,38905,60
08/11/2007,10:29:00,38910,38920,38910,38920,13
08/11/2007,10:30:00,38920,38925,38915,38915,17
08/11/2007,10:31:00,38910,38910,38900,38905,21
08/11/2007,10:32:00,38900,38905,38890,38900,43
08/11/2007,10:33:00,38895,38900,38895,38900,5
08/11/2007,10:34:00,38900,38900,38900,38900,3
08/11/2007,10:35:00,38895,38900,38885,38885,9
08/11/2007,10:36:00,38885,38900,38880,38900,15
08/11/2007,10:37:00,38905,38910,38895,38910,13
08/11/2007,10:38:00,38910,38915,38910,38910,7
08/11/2007,10:39:00,38910,38935,38910,38925,43
08/11/2007,10:40:00,38930,38935,38925,38925,9
08/11/2007,10:41:00,38925,38950,38920,38940,63
08/11/2007,10:42:00,38940,38955,38940,38945,38
08/11/2007,10:43:00,38940,38945,38940,38940,24
08/11/2007,10:44:00,38935,38935,38920,38925,55
08/11/2007,10:45:00,38930,38930,38910,38910,59
08/11/2007,10:46:00,38915,38915,38905,38905,36
08/11/2007,10:47:00,38910,38935,38905,38935,71
08/11/2007,10:48:00,38935,38950,38935,38945,55
08/11/2007,10:49:00,38940,38950,38935,38950,38
08/11/2007,10:50:00,38950,38950,38940,38945,25
08/11/2007,10:51:00,38945,38950,38940,38950,25
08/11/2007,10:52:00,38950,38965,38950,38950,46
08/11/2007,10:53:00,38950,38950,38950,38950,24
08/11/2007,10:54:00,38950,38970,38950,38970,39
08/11/2007,10:55:00,38970,38970,38940,38940,30
08/11/2007,10:56:00,38940,39005,38940,39000,123
08/11/2007,10:57:00,39000,39030,39000,39025,106
08/11/2007,10:58:00,39030,39040,39025,39030,71
08/11/2007,10:59:00,39030,39055,39025,39035,54
08/11/2007,11:00:00,39040,39040,39015,39015,36
08/11/2007,11:01:00,39015,39015,38995,39000,47
08/11/2007,11:02:00,38995,39010,38990,38990,49
08/11/2007,11:03:00,38990,39000,38990,39000,39
08/11/2007,11:04:00,39000,39010,38995,38995,35
08/11/2007,11:05:00,39000,39010,39000,39000,28
08/11/2007,11:06:00,39000,39005,39000,39000,33
08/11/2007,11:07:00,39000,39010,39000,39000,18
08/11/2007,11:08:00,39000,39020,39000,39010,62
08/11/2007,11:09:00,39005,39010,38990,38990,31
08/11/2007,11:10:00,38990,38995,38985,38985,35
08/11/2007,11:11:00,38985,38990,38955,38960,56
08/11/2007,11:12:00,38960,38965,38955,38960,21
08/11/2007,11:13:00,38965,38970,38955,38960,37
08/11/2007,11:14:00,38965,38965,38960,38965,14
08/11/2007,11:15:00,38965,38980,38965,38975,18
08/11/2007,11:16:00,38975,38985,38960,38970,27
08/11/2007,11:17:00,38965,38965,38965,38965,2
08/11/2007,11:18:00,38960,38965,38960,38965,5
08/11/2007,11:19:00,38960,38965,38940,38940,36
08/11/2007,11:20:00,38940,38940,38935,38935,19
08/11/2007,11:21:00,38940,38940,38935,38935,3
08/11/2007,11:22:00,38935,38935,38925,38930,19
08/11/2007,11:23:00,38930,38930,38910,38920,32
08/11/2007,11:24:00,38925,38950,38920,38950,28
08/11/2007,11:25:00,38945,38950,38940,38940,15
08/11/2007,11:26:00,38935,38940,38935,38940,4
08/11/2007,11:27:00,38935,38935,38930,38930,5
08/11/2007,11:28:00,38930,38930,38930,38930,4
08/11/2007,11:29:00,38925,38925,38925,38925,6
08/11/2007,11:30:00,38925,38925,38920,38925,5
08/11/2007,11:31:00,38925,38935,38915,38930,20
08/11/2007,11:32:00,38930,38930,38920,38920,6
08/11/2007,11:33:00,38920,38935,38920,38935,11
08/11/2007,11:34:00,38940,38945,38935,38940,13
08/11/2007,11:35:00,38940,38940,38930,38930,18
08/11/2007,11:36:00,38925,38925,38915,38920,14
08/11/2007,11:37:00,38920,38925,38920,38920,13
08/11/2007,11:38:00,38925,38930,38925,38930,9
08/11/2007,11:39:00,38930,38930,38920,38920,5
08/11/2007,11:40:00,38915,38915,38905,38915,30
08/11/2007,11:41:00,38920,38925,38920,38925,8
08/11/2007,11:42:00,38925,38925,38895,38895,36
08/11/2007,11:43:00,38900,38905,38895,38895,14
08/11/2007,11:44:00,38890,38890,38865,38875,37
08/11/2007,11:45:00,38865,38880,38850,38875,80
08/11/2007,11:46:00,38865,38880,38865,38875,35
08/11/2007,11:47:00,38875,38885,38870,38885,22
08/11/2007,11:48:00,38885,38885,38825,38830,84
08/11/2007,11:49:00,38830,38845,38830,38845,44
08/11/2007,11:50:00,38840,38855,38835,38850,29
08/11/2007,11:51:00,38855,38860,38850,38860,31
08/11/2007,11:52:00,38860,38865,38860,38865,15
08/11/2007,11:53:00,38870,38905,38860,38900,78
08/11/2007,11:54:00,38910,38950,38905,38915,92
08/11/2007,11:55:00,38920,38935,38920,38930,26
08/11/2007,11:56:00,38935,38975,38935,38945,128
08/11/2007,11:57:00,38955,38955,38930,38935,109
08/11/2007,11:58:00,38940,38945,38930,38935,41
08/11/2007,11:59:00,38930,38960,38925,38950,28
08/11/2007,12:00:00,38945,38985,38945,38980,67
08/11/2007,12:01:00,38975,38975,38955,38970,61
08/11/2007,12:02:00,38965,39005,38955,39000,91
08/11/2007,12:03:00,39000,39000,38960,38985,81
08/11/2007,12:04:00,38975,38975,38950,38955,30
08/11/2007,12:05:00,38955,38955,38945,38955,37
08/11/2007,12:06:00,38955,38975,38955,38975,28
08/11/2007,12:07:00,38975,38985,38960,38965,31
08/11/2007,12:08:00,38960,38965,38945,38945,57
08/11/2007,12:09:00,38945,38945,38905,38905,43
08/11/2007,12:10:00,38910,38925,38905,38925,41
08/11/2007,12:11:00,38920,38935,38920,38935,22
08/11/2007,12:12:00,38935,38935,38925,38925,6
08/11/2007,12:13:00,38920,38920,38880,38880,43
08/11/2007,12:14:00,38880,38885,38860,38860,39
08/11/2007,12:15:00,38850,38860,38850,38850,54
08/11/2007,12:16:00,38850,38860,38845,38855,26
08/11/2007,12:17:00,38860,38865,38850,38850,34
08/11/2007,12:18:00,38855,38875,38855,38875,20
08/11/2007,12:19:00,38875,38900,38875,38885,70
08/11/2007,12:20:00,38885,38890,38885,38890,11
08/11/2007,12:21:00,38890,38890,38885,38890,4
08/11/2007,12:22:00,38890,38900,38890,38895,24
08/11/2007,12:23:00,38895,38910,38895,38905,6
08/11/2007,12:24:00,38905,38905,38895,38905,14
08/11/2007,12:25:00,38900,38900,38885,38890,25
08/11/2007,12:26:00,38895,38895,38880,38880,12
08/11/2007,12:27:00,38885,38885,38880,38885,5
08/11/2007,12:28:00,38900,38900,38885,38890,7
08/11/2007,12:29:00,38890,38890,38870,38870,24
08/11/2007,12:30:00,38870,38875,38860,38870,38
08/11/2007,12:31:00,38865,38890,38865,38890,12
08/11/2007,12:32:00,38880,38880,38875,38875,5
08/11/2007,12:33:00,38880,38890,38875,38885,19
08/11/2007,12:34:00,38880,38890,38880,38885,12
08/11/2007,12:35:00,38890,38890,38885,38885,8
08/11/2007,12:36:00,38890,38925,38890,38920,56
08/11/2007,12:37:00,38915,38940,38915,38940,23
08/11/2007,12:38:00,38945,38950,38935,38940,44
08/11/2007,12:39:00,38940,38945,38940,38945,18
08/11/2007,12:40:00,38945,38945,38930,38930,15
08/11/2007,12:41:00,38930,38930,38905,38915,36
08/11/2007,12:42:00,38910,38920,38910,38915,19
08/11/2007,12:43:00,38920,38920,38905,38920,16
08/11/2007,12:44:00,38920,38930,38920,38930,6
08/11/2007,12:45:00,38935,38975,38930,38950,55
08/11/2007,12:46:00,38955,38985,38955,38975,53
08/11/2007,12:47:00,38970,38970,38955,38960,31
08/11/2007,12:48:00,38960,38975,38960,38975,25
08/11/2007,12:49:00,38970,38975,38970,38975,9
08/11/2007,12:50:00,38980,38980,38950,38955,52
08/11/2007,12:51:00,38965,38985,38965,38985,25
08/11/2007,12:52:00,38985,38985,38970,38970,42
08/11/2007,12:53:00,38970,38970,38955,38960,28
08/11/2007,12:54:00,38960,38970,38960,38965,16
08/11/2007,12:55:00,38970,38980,38970,38980,22
08/11/2007,12:56:00,38985,39015,38985,39005,93
08/11/2007,12:57:00,39000,39000,38955,38970,78
08/11/2007,12:58:00,38970,39000,38965,38995,94
08/11/2007,12:59:00,38985,38995,38975,38975,31
08/11/2007,13:00:00,38980,38980,38920,38950,76
08/11/2007,13:01:00,38945,38945,38920,38920,65
08/11/2007,13:02:00,38920,38930,38895,38910,43
08/11/2007,13:03:00,38905,38905,38880,38880,35
08/11/2007,13:04:00,38880,38910,38880,38905,16
08/11/2007,13:05:00,38905,38910,38875,38890,59
08/11/2007,13:06:00,38885,38885,38870,38880,26
08/11/2007,13:07:00,38880,38895,38880,38885,34
08/11/2007,13:08:00,38880,38925,38875,38920,116
08/11/2007,13:09:00,38920,38920,38905,38905,18
08/11/2007,13:10:00,38905,38925,38905,38915,9
08/11/2007,13:11:00,38915,38920,38905,38905,19
08/11/2007,13:12:00,38905,38905,38890,38900,20
08/11/2007,13:13:00,38895,38920,38885,38915,18
08/11/2007,13:14:00,38920,38930,38920,38930,25
08/11/2007,13:15:00,38920,38940,38920,38930,16
08/11/2007,13:16:00,38920,38930,38915,38920,11
08/11/2007,13:17:00,38925,38930,38920,38930,8
08/11/2007,13:18:00,38930,38970,38925,38965,58
08/11/2007,13:19:00,38970,38980,38970,38975,62
08/11/2007,13:20:00,38970,38975,38950,38950,39
08/11/2007,13:21:00,38955,38955,38955,38955,1
08/11/2007,13:22:00,38950,38950,38930,38950,25
08/11/2007,13:23:00,38955,38955,38945,38955,18
08/11/2007,13:24:00,38955,38955,38950,38950,11
08/11/2007,13:25:00,38950,38950,38940,38945,10
08/11/2007,13:26:00,38950,38950,38950,38950,4
08/11/2007,13:27:00,38950,38955,38945,38950,28
08/11/2007,13:28:00,38950,38950,38945,38950,10
08/11/2007,13:29:00,38950,38950,38945,38950,12
08/11/2007,13:30:00,38945,38955,38945,38950,13
08/11/2007,13:31:00,38945,38950,38945,38945,15
08/11/2007,13:32:00,38945,38945,38920,38925,28
08/11/2007,13:33:00,38930,38940,38925,38940,18
08/11/2007,13:34:00,38935,38940,38930,38930,5
08/11/2007,13:35:00,38935,38955,38935,38955,27
08/11/2007,13:36:00,38955,38955,38945,38945,11
08/11/2007,13:37:00,38945,38950,38945,38950,4
08/11/2007,13:38:00,38940,38950,38935,38935,14
08/11/2007,13:39:00,38930,38930,38930,38930,2
08/11/2007,13:40:00,38935,38935,38920,38935,9
08/11/2007,13:41:00,38935,38940,38925,38930,15
08/11/2007,13:42:00,38925,38925,38920,38920,28
08/11/2007,13:43:00,38930,38930,38915,38915,15
08/11/2007,13:44:00,38920,38930,38920,38930,12
08/11/2007,13:45:00,38930,38945,38930,38930,14
08/11/2007,13:46:00,38940,38985,38935,38980,71
08/11/2007,13:47:00,38975,38985,38950,38950,34
08/11/2007,13:48:00,38945,38945,38930,38940,23
08/11/2007,13:49:00,38940,38940,38940,38940,6
08/11/2007,13:50:00,38945,38950,38940,38945,13
08/11/2007,13:51:00,38945,38950,38935,38940,30
08/11/2007,13:52:00,38940,38955,38930,38945,41
08/11/2007,13:53:00,38950,38955,38950,38955,9
08/11/2007,13:54:00,38960,38970,38960,38970,8
08/11/2007,13:55:00,38970,38985,38965,38965,18
08/11/2007,13:56:00,38960,38960,38925,38940,57
08/11/2007,13:57:00,38935,38940,38925,38925,22
08/11/2007,13:58:00,38925,38925,38920,38920,26
08/11/2007,13:59:00,38920,38920,38915,38920,14
08/11/2007,14:00:00,38935,38945,38925,38940,44
08/11/2007,14:01:00,38945,38945,38920,38920,44
08/11/2007,14:02:00,38925,38940,38925,38930,7
08/11/2007,14:03:00,38925,38925,38920,38925,4
08/11/2007,14:04:00,38920,38920,38900,38900,21
08/11/2007,14:05:00,38900,38910,38900,38910,5
08/11/2007,14:06:00,38905,38905,38905,38905,3
08/11/2007,14:07:00,38900,38900,38890,38900,8
08/11/2007,14:09:00,38900,38900,38900,38900,15
08/11/2007,14:10:00,38900,38900,38890,38895,23
08/11/2007,14:11:00,38890,38900,38890,38900,27
08/11/2007,14:12:00,38895,38900,38880,38880,22
08/11/2007,14:13:00,38885,38890,38885,38885,7
08/11/2007,14:14:00,38885,38890,38885,38890,10
08/11/2007,14:15:00,38895,38900,38895,38895,12
08/11/2007,14:16:00,38895,38895,38885,38885,5
08/11/2007,14:17:00,38890,38890,38885,38890,5
08/11/2007,14:18:00,38890,38890,38885,38885,3
08/11/2007,14:19:00,38890,38900,38890,38900,6
08/11/2007,14:20:00,38895,38895,38880,38890,15
08/11/2007,14:21:00,38885,38885,38885,38885,3
08/11/2007,14:22:00,38885,38890,38885,38885,4
08/11/2007,14:23:00,38890,38890,38885,38885,12
08/11/2007,14:24:00,38900,38910,38895,38910,26
08/11/2007,14:25:00,38910,38910,38900,38900,5
08/11/2007,14:26:00,38900,38900,38880,38885,16
08/11/2007,14:27:00,38885,38885,38875,38875,9
08/11/2007,14:28:00,38875,38895,38875,38895,18
08/11/2007,14:29:00,38890,38890,38880,38880,5
08/11/2007,14:30:00,38890,38905,38875,38890,18
08/11/2007,14:31:00,38890,38890,38890,38890,2
08/11/2007,14:32:00,38885,38895,38855,38855,55
08/11/2007,14:33:00,38855,38865,38850,38865,26
08/11/2007,14:34:00,38865,38870,38860,38860,22
08/11/2007,14:35:00,38860,38870,38855,38855,45
08/11/2007,14:36:00,38860,38860,38840,38850,32
08/11/2007,14:37:00,38850,38865,38850,38850,42
08/11/2007,14:38:00,38845,38845,38830,38830,19
08/11/2007,14:39:00,38835,38845,38835,38840,27
08/11/2007,14:40:00,38840,38840,38810,38810,45
08/11/2007,14:41:00,38815,38830,38795,38830,55
08/11/2007,14:42:00,38830,38865,38830,38865,61
08/11/2007,14:43:00,38855,38890,38855,38875,44
08/11/2007,14:44:00,38870,38920,38870,38920,72
08/11/2007,14:45:00,38925,38925,38855,38855,62
08/11/2007,14:46:00,38855,38895,38855,38895,51
08/11/2007,14:47:00,38895,38895,38865,38865,47
08/11/2007,14:48:00,38860,38860,38825,38830,51
08/11/2007,14:49:00,38840,38850,38835,38850,42
08/11/2007,14:50:00,38850,38890,38850,38880,64
08/11/2007,14:51:00,38890,38900,38880,38890,21
08/11/2007,14:52:00,38890,38900,38880,38890,32
08/11/2007,14:53:00,38895,38910,38895,38910,17
08/11/2007,14:54:00,38910,38910,38880,38895,37
08/11/2007,14:55:00,38885,38890,38875,38885,10
08/11/2007,14:56:00,38890,38915,38890,38915,21
08/11/2007,14:57:00,38915,38930,38915,38930,17
08/11/2007,14:58:00,38930,38940,38925,38940,30
08/11/2007,14:59:00,38940,38950,38930,38950,28
08/11/2007,15:00:00,38950,38960,38950,38955,21
08/11/2007,15:01:00,38950,38950,38915,38920,48
08/11/2007,15:02:00,38920,38925,38915,38920,7
08/11/2007,15:03:00,38915,38920,38900,38900,13
08/11/2007,15:04:00,38895,38920,38895,38915,9
08/11/2007,15:05:00,38915,38915,38910,38910,2
08/11/2007,15:06:00,38910,38915,38910,38915,3
08/11/2007,15:07:00,38920,38925,38915,38925,20
08/11/2007,15:08:00,38925,38925,38915,38920,8
08/11/2007,15:09:00,38925,38930,38915,38930,5
08/11/2007,15:10:00,38925,38935,38925,38935,6
08/11/2007,15:11:00,38935,38935,38935,38935,3
08/11/2007,15:12:00,38930,38945,38925,38945,9
08/11/2007,15:13:00,38945,38950,38935,38935,12
08/11/2007,15:14:00,38925,38925,38920,38920,3
08/11/2007,15:15:00,38930,38930,38930,38930,5
08/11/2007,15:16:00,38935,38935,38930,38930,5
08/11/2007,15:17:00,38935,38945,38935,38935,4
08/11/2007,15:18:00,38940,38950,38940,38950,9
08/11/2007,15:19:00,38945,38960,38940,38960,13
08/11/2007,15:20:00,38955,38960,38950,38955,37
08/11/2007,15:21:00,38960,38965,38955,38965,11
08/11/2007,15:22:00,38965,38975,38950,38950,51
08/11/2007,15:23:00,38955,38970,38955,38965,9
08/11/2007,15:24:00,38965,38965,38960,38960,8
08/11/2007,15:25:00,38965,38970,38960,38960,19
08/11/2007,15:26:00,38965,38965,38960,38965,11
08/11/2007,15:27:00,38970,38975,38965,38975,5
08/11/2007,15:28:00,38975,38975,38960,38960,29
08/11/2007,15:29:00,38960,38970,38955,38970,31
08/11/2007,15:30:00,38965,38975,38950,38950,16
08/11/2007,15:31:00,38945,38960,38945,38950,40
08/11/2007,15:32:00,38945,38965,38945,38955,29
08/11/2007,15:33:00,38955,38955,38940,38940,18
08/11/2007,15:34:00,38940,38965,38940,38965,20
08/11/2007,15:35:00,38960,38970,38955,38960,11
08/11/2007,15:36:00,38955,38965,38950,38950,16
08/11/2007,15:37:00,38960,38960,38940,38940,29
08/11/2007,15:38:00,38940,38940,38895,38900,39
08/11/2007,15:39:00,38900,38905,38875,38875,32
08/11/2007,15:40:00,38875,38875,38830,38830,22
08/11/2007,15:41:00,38845,38850,38840,38850,24
08/11/2007,15:42:00,38840,38855,38840,38850,12
08/11/2007,15:43:00,38850,38860,38840,38845,30
08/11/2007,15:44:00,38840,38845,38825,38830,25
08/11/2007,15:45:00,38830,38830,38775,38790,127
08/11/2007,15:46:00,38785,38785,38745,38770,79
08/11/2007,15:47:00,38765,38775,38750,38760,57
08/11/2007,15:48:00,38770,38775,38745,38775,66
08/11/2007,15:49:00,38780,38790,38740,38740,59
08/11/2007,15:50:00,38740,38765,38740,38760,62
08/11/2007,15:51:00,38765,38805,38765,38805,73
08/11/2007,15:52:00,38800,38815,38795,38810,49
08/11/2007,15:53:00,38805,38815,38790,38810,43
08/11/2007,15:54:00,38805,38820,38785,38800,29
08/11/2007,15:55:00,38800,38805,38795,38800,25
08/11/2007,15:56:00,38800,38805,38765,38770,32
08/11/2007,15:57:00,38775,38795,38775,38790,20
08/11/2007,15:58:00,38795,38850,38795,38850,59
08/11/2007,15:59:00,38850,38890,38850,38890,100
08/11/2007,16:00:00,38885,38895,38835,38860,79
08/11/2007,16:01:00,38855,38855,38815,38840,57
08/11/2007,16:02:00,38835,38845,38795,38795,41
08/11/2007,16:03:00,38795,38795,38740,38740,100
08/11/2007,16:04:00,38750,38755,38715,38730,133
08/11/2007,16:05:00,38735,38735,38700,38725,123
08/11/2007,16:06:00,38725,38745,38720,38735,52
08/11/2007,16:07:00,38725,38750,38725,38730,107
08/11/2007,16:08:00,38740,38760,38720,38760,83
08/11/2007,16:09:00,38760,38770,38750,38755,41
08/11/2007,16:10:00,38760,38760,38735,38735,69
08/11/2007,16:11:00,38730,38740,38725,38730,29
08/11/2007,16:12:00,38725,38740,38725,38735,31
08/11/2007,16:13:00,38740,38760,38735,38755,66
08/11/2007,16:14:00,38755,38755,38670,38685,189
08/11/2007,16:15:00,38675,38705,38650,38705,165
08/11/2007,16:16:00,38705,38725,38690,38715,60
08/11/2007,16:17:00,38715,38725,38695,38725,58
08/11/2007,16:18:00,38725,38790,38720,38790,76
08/11/2007,16:19:00,38780,38790,38730,38755,68
08/11/2007,16:20:00,38755,38755,38725,38745,25
08/11/2007,16:21:00,38740,38795,38720,38795,65
08/11/2007,16:22:00,38795,38800,38775,38785,63
08/11/2007,16:23:00,38780,38780,38740,38740,27
08/11/2007,16:24:00,38740,38765,38720,38740,55
08/11/2007,16:25:00,38755,38765,38725,38730,34
08/11/2007,16:26:00,38725,38740,38725,38725,16
08/11/2007,16:27:00,38735,38735,38725,38735,21
08/11/2007,16:28:00,38725,38730,38720,38720,15
08/11/2007,16:29:00,38735,38750,38730,38740,28
08/11/2007,16:30:00,38745,38745,38715,38730,31
08/11/2007,16:31:00,38735,38735,38695,38700,27
08/11/2007,16:32:00,38710,38710,38675,38680,29
08/11/2007,16:33:00,38690,38715,38690,38690,46
08/11/2007,16:34:00,38700,38725,38695,38720,26
08/11/2007,16:35:00,38710,38730,38710,38730,25
08/11/2007,16:36:00,38735,38735,38705,38710,45
08/11/2007,16:37:00,38710,38710,38675,38690,51
08/11/2007,16:38:00,38690,38695,38675,38675,30
08/11/2007,16:39:00,38670,38680,38660,38680,36
08/11/2007,16:40:00,38675,38700,38675,38700,38
08/11/2007,16:41:00,38700,38715,38680,38710,75
08/11/2007,16:42:00,38705,38715,38685,38695,62
08/11/2007,16:43:00,38700,38700,38685,38685,19
08/11/2007,16:44:00,38680,38720,38675,38715,31
08/11/2007,16:45:00,38710,38715,38695,38705,50
08/11/2007,16:46:00,38705,38730,38690,38715,36
08/11/2007,16:47:00,38730,38750,38725,38735,51
08/11/2007,16:48:00,38730,38730,38715,38730,19
08/11/2007,16:49:00,38735,38750,38735,38735,24
08/11/2007,16:50:00,38740,38740,38735,38735,8
08/11/2007,17:03:00,38785,38790,38780,38790,8
08/11/2007,17:04:00,38795,38800,38785,38785,8
08/11/2007,17:05:00,38780,38800,38755,38755,51
08/11/2007,17:06:00,38755,38770,38725,38730,89
08/11/2007,17:07:00,38730,38740,38725,38740,24
08/11/2007,17:08:00,38745,38760,38735,38745,45
08/11/2007,17:09:00,38745,38745,38740,38740,24
08/11/2007,17:10:00,38740,38750,38725,38740,37
08/11/2007,17:11:00,38740,38750,38730,38750,36
08/11/2007,17:12:00,38750,38770,38750,38760,23
08/11/2007,17:13:00,38755,38755,38725,38735,81
08/11/2007,17:14:00,38740,38745,38725,38730,50
08/11/2007,17:15:00,38725,38755,38725,38750,33
08/11/2007,17:16:00,38750,38755,38740,38740,51
08/11/2007,17:17:00,38745,38750,38735,38735,23
08/11/2007,17:18:00,38745,38745,38725,38735,51
08/11/2007,17:19:00,38735,38735,38710,38720,88
08/11/2007,17:20:00,38710,38710,38675,38675,62
08/11/2007,17:21:00,38675,38690,38660,38680,83
08/11/2007,17:22:00,38675,38690,38650,38650,62
08/11/2007,17:23:00,38655,38655,38630,38645,105
08/11/2007,17:24:00,38640,38685,38640,38685,103
08/11/2007,17:25:00,38680,38685,38650,38650,156
08/11/2007,17:26:00,38650,38670,38650,38655,55
08/11/2007,17:27:00,38650,38655,38625,38640,113
08/11/2007,17:28:00,38650,38650,38630,38640,90
08/11/2007,17:29:00,38645,38645,38625,38635,136
08/11/2007,17:30:00,38630,38655,38625,38650,108
08/11/2007,17:31:00,38650,38650,38640,38645,49
08/11/2007,17:32:00,38645,38655,38640,38640,43
08/11/2007,17:33:00,38645,38645,38630,38635,25
08/11/2007,17:34:00,38630,38635,38620,38620,37
08/11/2007,17:35:00,38620,38620,38605,38620,73
08/11/2007,17:36:00,38620,38640,38620,38630,49
08/11/2007,17:37:00,38635,38640,38625,38635,22
08/11/2007,17:38:00,38630,38635,38630,38630,17
08/11/2007,17:39:00,38630,38640,38615,38630,77
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/11/2007,17:29:00,38645,38645,38625,38635,136
08/11/2007,17:30:00,38630,38655,38625,38650,108
08/11/2007,17:31:00,38650,38650,38640,38645,49
08/11/2007,17:32:00,38645,38655,38640,38640,43
08/11/2007,17:33:00,38645,38645,38630,38635,25
08/11/2007,17:34:00,38630,38635,38620,38620,37
08/11/2007,17:35:00,38620,38620,38605,38620,73
08/11/2007,17:36:00,38620,38640,38620,38630,49
08/11/2007,17:37:00,38635,38640,38625,38635,22
08/11/2007,17:38:00,38630,38635,38630,38630,17
08/11/2007,17:39:00,38630,38640,38615,38630,77
09/11/2007,09:00:00,38720,38750,38650,38670,141
09/11/2007,09:01:00,38675,38680,38660,38665,99
09/11/2007,09:02:00,38660,38670,38615,38630,91
09/11/2007,09:03:00,38630,38640,38620,38630,89
09/11/2007,09:04:00,38625,38625,38610,38620,53
09/11/2007,09:05:00,38620,38640,38620,38630,102
09/11/2007,09:06:00,38640,38675,38640,38650,85
09/11/2007,09:07:00,38650,38675,38650,38665,55
09/11/2007,09:08:00,38670,38675,38660,38660,40
09/11/2007,09:09:00,38660,38660,38645,38655,29
09/11/2007,09:10:00,38655,38670,38650,38665,95
09/11/2007,09:11:00,38660,38675,38660,38670,39
09/11/2007,09:12:00,38660,38675,38660,38675,25
09/11/2007,09:13:00,38675,38680,38670,38680,24
09/11/2007,09:14:00,38675,38675,38665,38665,14
09/11/2007,09:15:00,38665,38665,38645,38660,39
09/11/2007,09:16:00,38660,38675,38655,38675,22
09/11/2007,09:17:00,38670,38680,38665,38670,53
09/11/2007,09:18:00,38675,38680,38660,38675,55
09/11/2007,09:19:00,38670,38670,38660,38660,13
09/11/2007,09:20:00,38655,38665,38650,38650,18
09/11/2007,09:21:00,38645,38650,38640,38645,18
09/11/2007,09:22:00,38650,38650,38650,38650,5
09/11/2007,09:23:00,38655,38660,38645,38660,33
09/11/2007,09:24:00,38650,38650,38650,38650,11
09/11/2007,09:25:00,38650,38665,38650,38660,21
09/11/2007,09:26:00,38670,38675,38665,38675,37
09/11/2007,09:27:00,38680,38690,38680,38685,36
09/11/2007,09:28:00,38685,38705,38685,38705,40
09/11/2007,09:29:00,38705,38725,38705,38720,38
09/11/2007,09:30:00,38725,38745,38720,38740,95
09/11/2007,09:31:00,38745,38770,38740,38770,73
09/11/2007,09:32:00,38765,38765,38755,38760,43
09/11/2007,09:33:00,38760,38770,38745,38760,92
09/11/2007,09:34:00,38750,38750,38720,38720,69
09/11/2007,09:35:00,38725,38735,38720,38725,60
09/11/2007,09:36:00,38725,38735,38720,38725,39
09/11/2007,09:37:00,38725,38730,38715,38720,47
09/11/2007,09:38:00,38715,38720,38655,38660,84
09/11/2007,09:39:00,38660,38665,38635,38660,62
09/11/2007,09:40:00,38660,38660,38625,38630,124
09/11/2007,09:41:00,38620,38640,38620,38640,45
09/11/2007,09:42:00,38640,38645,38635,38645,44
09/11/2007,09:43:00,38645,38645,38625,38630,54
09/11/2007,09:44:00,38630,38635,38600,38605,60
09/11/2007,09:45:00,38605,38620,38605,38615,49
09/11/2007,09:46:00,38620,38625,38620,38620,8
09/11/2007,09:47:00,38620,38620,38620,38620,4
09/11/2007,09:48:00,38620,38625,38620,38625,8
09/11/2007,09:49:00,38625,38625,38620,38625,8
09/11/2007,09:50:00,38620,38630,38620,38630,22
09/11/2007,09:51:00,38630,38635,38630,38635,12
09/11/2007,09:52:00,38630,38630,38600,38600,45
09/11/2007,09:53:00,38600,38605,38560,38565,123
09/11/2007,09:54:00,38565,38575,38560,38575,52
09/11/2007,09:55:00,38570,38575,38540,38540,70
09/11/2007,09:56:00,38540,38550,38530,38545,78
09/11/2007,09:57:00,38545,38555,38545,38545,30
09/11/2007,09:58:00,38545,38560,38540,38550,20
09/11/2007,09:59:00,38545,38560,38540,38540,47
09/11/2007,10:00:00,38535,38555,38525,38550,46
09/11/2007,10:01:00,38550,38560,38550,38555,36
09/11/2007,10:02:00,38550,38555,38545,38555,16
09/11/2007,10:03:00,38560,38560,38535,38535,18
09/11/2007,10:04:00,38535,38535,38530,38535,65
09/11/2007,10:05:00,38530,38555,38530,38545,21
09/11/2007,10:06:00,38550,38580,38550,38570,53
09/11/2007,10:07:00,38575,38575,38540,38540,33
09/11/2007,10:08:00,38545,38555,38545,38550,18
09/11/2007,10:09:00,38555,38570,38555,38565,13
09/11/2007,10:10:00,38565,38580,38565,38580,13
09/11/2007,10:11:00,38580,38595,38580,38595,23
09/11/2007,10:12:00,38590,38590,38575,38575,12
09/11/2007,10:13:00,38575,38580,38570,38580,11
09/11/2007,10:14:00,38580,38585,38575,38585,23
09/11/2007,10:15:00,38590,38590,38580,38580,10
09/11/2007,10:16:00,38580,38600,38580,38590,54
09/11/2007,10:17:00,38595,38610,38595,38610,46
09/11/2007,10:18:00,38605,38605,38585,38595,53
09/11/2007,10:19:00,38595,38595,38590,38595,22
09/11/2007,10:20:00,38595,38610,38595,38610,14
09/11/2007,10:21:00,38610,38620,38605,38615,21
09/11/2007,10:22:00,38615,38625,38595,38605,36
09/11/2007,10:23:00,38605,38620,38605,38620,18
09/11/2007,10:24:00,38615,38630,38615,38615,46
09/11/2007,10:25:00,38620,38620,38610,38610,23
09/11/2007,10:26:00,38610,38610,38600,38605,19
09/11/2007,10:27:00,38605,38610,38605,38610,8
09/11/2007,10:28:00,38615,38625,38615,38620,20
09/11/2007,10:29:00,38620,38625,38615,38625,14
09/11/2007,10:30:00,38625,38630,38620,38620,18
09/11/2007,10:31:00,38625,38635,38625,38635,15
09/11/2007,10:32:00,38630,38630,38615,38620,16
09/11/2007,10:33:00,38620,38620,38610,38610,24
09/11/2007,10:34:00,38605,38605,38595,38600,32
09/11/2007,10:35:00,38595,38600,38595,38600,24
09/11/2007,10:36:00,38600,38600,38585,38585,16
09/11/2007,10:37:00,38590,38590,38580,38585,43
09/11/2007,10:38:00,38585,38590,38560,38580,79
09/11/2007,10:39:00,38580,38585,38575,38580,23
09/11/2007,10:40:00,38585,38600,38580,38600,36
09/11/2007,10:41:00,38595,38595,38585,38595,10
09/11/2007,10:42:00,38595,38600,38595,38595,17
09/11/2007,10:43:00,38590,38595,38590,38590,4
09/11/2007,10:44:00,38590,38590,38575,38580,16
09/11/2007,10:45:00,38575,38575,38555,38555,21
09/11/2007,10:46:00,38555,38565,38540,38540,55
09/11/2007,10:47:00,38540,38540,38505,38510,81
09/11/2007,10:48:00,38510,38520,38505,38515,37
09/11/2007,10:49:00,38515,38520,38510,38515,26
09/11/2007,10:50:00,38510,38510,38480,38485,87
09/11/2007,10:51:00,38485,38505,38485,38495,65
09/11/2007,10:52:00,38500,38500,38475,38480,69
09/11/2007,10:53:00,38480,38495,38480,38490,23
09/11/2007,10:54:00,38490,38500,38485,38500,24
09/11/2007,10:55:00,38500,38505,38495,38500,27
09/11/2007,10:56:00,38500,38500,38490,38490,8
09/11/2007,10:57:00,38490,38490,38490,38490,14
09/11/2007,10:58:00,38490,38510,38485,38510,28
09/11/2007,10:59:00,38510,38530,38505,38525,82
09/11/2007,11:00:00,38525,38530,38500,38500,30
09/11/2007,11:01:00,38500,38505,38500,38500,10
09/11/2007,11:02:00,38500,38510,38495,38500,21
09/11/2007,11:03:00,38495,38500,38485,38495,14
09/11/2007,11:04:00,38495,38505,38485,38500,41
09/11/2007,11:05:00,38495,38505,38490,38500,27
09/11/2007,11:06:00,38500,38505,38490,38505,34
09/11/2007,11:07:00,38505,38505,38500,38500,3
09/11/2007,11:08:00,38495,38500,38495,38495,18
09/11/2007,11:09:00,38495,38500,38490,38495,44
09/11/2007,11:10:00,38500,38500,38490,38495,28
09/11/2007,11:11:00,38490,38495,38490,38495,21
09/11/2007,11:12:00,38495,38495,38490,38490,14
09/11/2007,11:13:00,38485,38485,38460,38460,111
09/11/2007,11:14:00,38460,38460,38440,38455,63
09/11/2007,11:15:00,38455,38475,38450,38460,81
09/11/2007,11:16:00,38465,38475,38460,38470,30
09/11/2007,11:17:00,38470,38480,38465,38475,25
09/11/2007,11:18:00,38480,38490,38480,38485,26
09/11/2007,11:19:00,38485,38485,38465,38465,12
09/11/2007,11:20:00,38470,38470,38465,38465,8
09/11/2007,11:21:00,38470,38470,38460,38460,15
09/11/2007,11:22:00,38460,38460,38445,38460,37
09/11/2007,11:23:00,38465,38465,38460,38460,5
09/11/2007,11:24:00,38460,38470,38450,38470,15
09/11/2007,11:25:00,38470,38470,38465,38470,7
09/11/2007,11:26:00,38465,38465,38455,38455,17
09/11/2007,11:27:00,38460,38475,38460,38475,22
09/11/2007,11:28:00,38475,38475,38465,38470,35
09/11/2007,11:29:00,38475,38475,38470,38475,8
09/11/2007,11:30:00,38475,38495,38475,38495,54
09/11/2007,11:31:00,38495,38505,38495,38495,40
09/11/2007,11:32:00,38495,38500,38485,38500,16
09/11/2007,11:33:00,38495,38505,38495,38495,12
09/11/2007,11:34:00,38490,38490,38480,38485,13
09/11/2007,11:35:00,38485,38485,38475,38480,14
09/11/2007,11:36:00,38475,38485,38470,38485,22
09/11/2007,11:37:00,38485,38485,38480,38480,5
09/11/2007,11:38:00,38480,38480,38420,38420,79
09/11/2007,11:39:00,38420,38425,38340,38355,135
09/11/2007,11:40:00,38360,38380,38350,38370,99
09/11/2007,11:41:00,38375,38450,38365,38430,160
09/11/2007,11:42:00,38430,38435,38410,38410,66
09/11/2007,11:43:00,38405,38405,38380,38400,59
09/11/2007,11:44:00,38395,38400,38375,38375,66
09/11/2007,11:45:00,38375,38385,38370,38380,30
09/11/2007,11:46:00,38380,38390,38380,38380,15
09/11/2007,11:47:00,38380,38390,38370,38370,39
09/11/2007,11:48:00,38365,38370,38365,38370,8
09/11/2007,11:49:00,38375,38375,38350,38355,67
09/11/2007,11:50:00,38355,38370,38350,38365,60
09/11/2007,11:51:00,38370,38370,38355,38365,52
09/11/2007,11:52:00,38365,38380,38365,38380,51
09/11/2007,11:53:00,38380,38385,38370,38380,27
09/11/2007,11:54:00,38375,38385,38370,38375,24
09/11/2007,11:55:00,38375,38395,38375,38385,40
09/11/2007,11:56:00,38380,38380,38365,38370,85
09/11/2007,11:57:00,38370,38375,38365,38365,49
09/11/2007,11:58:00,38365,38370,38365,38370,19
09/11/2007,11:59:00,38370,38370,38355,38360,42
09/11/2007,12:00:00,38360,38370,38355,38365,48
09/11/2007,12:01:00,38365,38365,38355,38355,15
09/11/2007,12:02:00,38355,38355,38345,38350,21
09/11/2007,12:03:00,38350,38350,38325,38350,42
09/11/2007,12:04:00,38345,38345,38325,38335,15
09/11/2007,12:05:00,38330,38335,38325,38330,22
09/11/2007,12:06:00,38325,38340,38320,38320,23
09/11/2007,12:07:00,38320,38320,38315,38320,20
09/11/2007,12:08:00,38320,38330,38315,38315,55
09/11/2007,12:09:00,38310,38325,38280,38280,236
09/11/2007,12:10:00,38285,38285,38260,38260,47
09/11/2007,12:11:00,38260,38275,38255,38255,130
09/11/2007,12:12:00,38250,38260,38240,38260,46
09/11/2007,12:13:00,38260,38280,38255,38275,44
09/11/2007,12:14:00,38270,38285,38270,38275,65
09/11/2007,12:15:00,38275,38285,38275,38285,30
09/11/2007,12:16:00,38280,38280,38205,38210,155
09/11/2007,12:17:00,38215,38220,38200,38220,106
09/11/2007,12:18:00,38220,38225,38205,38205,44
09/11/2007,12:19:00,38205,38210,38180,38180,123
09/11/2007,12:20:00,38185,38190,38175,38175,62
09/11/2007,12:21:00,38180,38190,38155,38190,99
09/11/2007,12:22:00,38180,38225,38180,38225,114
09/11/2007,12:23:00,38225,38230,38195,38210,59
09/11/2007,12:24:00,38210,38240,38210,38240,61
09/11/2007,12:25:00,38240,38240,38210,38215,38
09/11/2007,12:26:00,38215,38220,38190,38190,55
09/11/2007,12:27:00,38190,38200,38185,38195,48
09/11/2007,12:28:00,38200,38205,38180,38180,83
09/11/2007,12:29:00,38185,38190,38165,38170,110
09/11/2007,12:30:00,38170,38175,38105,38110,155
09/11/2007,12:31:00,38105,38105,38025,38030,261
09/11/2007,12:32:00,38030,38050,38020,38025,124
09/11/2007,12:33:00,38030,38080,38020,38080,77
09/11/2007,12:34:00,38085,38100,38085,38090,97
09/11/2007,12:35:00,38090,38095,38075,38075,77
09/11/2007,12:36:00,38075,38075,38050,38055,57
09/11/2007,12:37:00,38060,38060,38045,38050,54
09/11/2007,12:38:00,38050,38055,38015,38020,54
09/11/2007,12:39:00,38020,38065,38020,38060,37
09/11/2007,12:40:00,38055,38055,38040,38055,29
09/11/2007,12:41:00,38045,38050,38020,38025,35
09/11/2007,12:42:00,38020,38020,37975,37985,276
09/11/2007,12:43:00,37990,38020,37980,38020,102
09/11/2007,12:44:00,38020,38050,38015,38040,96
09/11/2007,12:45:00,38035,38040,38025,38025,31
09/11/2007,12:46:00,38035,38045,38030,38040,50
09/11/2007,12:47:00,38035,38035,38010,38020,36
09/11/2007,12:48:00,38020,38030,38015,38025,47
09/11/2007,12:49:00,38015,38015,37945,37945,145
09/11/2007,12:50:00,37950,37950,37910,37910,146
09/11/2007,12:51:00,37910,37910,37850,37880,149
09/11/2007,12:52:00,37885,37955,37880,37950,135
09/11/2007,12:53:00,37945,37960,37920,37945,90
09/11/2007,12:54:00,37940,37945,37910,37915,104
09/11/2007,12:55:00,37915,37940,37910,37940,52
09/11/2007,12:56:00,37935,37935,37910,37910,90
09/11/2007,12:57:00,37920,37980,37915,37980,135
09/11/2007,12:58:00,37975,37985,37970,37985,64
09/11/2007,12:59:00,37980,37995,37970,37995,38
09/11/2007,13:00:00,37995,38000,37955,37965,61
09/11/2007,13:01:00,37970,37975,37950,37975,59
09/11/2007,13:02:00,37980,38000,37970,37980,65
09/11/2007,13:03:00,37975,38000,37970,38000,56
09/11/2007,13:04:00,38000,38035,37990,38020,125
09/11/2007,13:05:00,38020,38045,38015,38045,74
09/11/2007,13:06:00,38040,38050,38025,38030,58
09/11/2007,13:07:00,38040,38065,38025,38055,95
09/11/2007,13:08:00,38065,38085,38050,38075,122
09/11/2007,13:09:00,38075,38085,38060,38075,67
09/11/2007,13:10:00,38075,38145,38070,38125,110
09/11/2007,13:11:00,38120,38155,38120,38140,104
09/11/2007,13:12:00,38135,38180,38125,38170,99
09/11/2007,13:13:00,38175,38185,38125,38125,77
09/11/2007,13:14:00,38130,38135,38110,38125,61
09/11/2007,13:15:00,38130,38130,38085,38090,88
09/11/2007,13:16:00,38090,38090,38065,38080,43
09/11/2007,13:17:00,38080,38130,38080,38100,67
09/11/2007,13:18:00,38100,38100,38075,38075,32
09/11/2007,13:19:00,38070,38115,38055,38110,60
09/11/2007,13:20:00,38110,38125,38080,38105,67
09/11/2007,13:21:00,38100,38105,38080,38095,48
09/11/2007,13:22:00,38095,38100,38085,38085,30
09/11/2007,13:23:00,38090,38105,38090,38105,13
09/11/2007,13:24:00,38105,38110,38090,38090,19
09/11/2007,13:25:00,38090,38090,38060,38060,18
09/11/2007,13:26:00,38055,38060,38040,38060,22
09/11/2007,13:27:00,38060,38065,38055,38065,24
09/11/2007,13:28:00,38060,38060,38045,38045,27
09/11/2007,13:29:00,38045,38060,38045,38055,21
09/11/2007,13:30:00,38050,38060,38045,38050,10
09/11/2007,13:31:00,38065,38070,38045,38050,52
09/11/2007,13:32:00,38050,38050,38040,38045,29
09/11/2007,13:33:00,38040,38040,38025,38030,18
09/11/2007,13:34:00,38035,38050,38025,38050,23
09/11/2007,13:35:00,38045,38060,38045,38055,33
09/11/2007,13:36:00,38050,38050,38030,38030,18
09/11/2007,13:37:00,38035,38035,38025,38025,5
09/11/2007,13:38:00,38030,38030,38000,38010,29
09/11/2007,13:39:00,38010,38010,37960,37985,76
09/11/2007,13:40:00,37990,37995,37955,37955,66
09/11/2007,13:41:00,37965,37980,37960,37975,39
09/11/2007,13:42:00,37970,37980,37970,37970,20
09/11/2007,13:43:00,37975,37975,37965,37970,29
09/11/2007,13:44:00,37970,37995,37970,37980,34
09/11/2007,13:45:00,38000,38010,37985,38005,41
09/11/2007,13:46:00,38010,38010,38005,38010,29
09/11/2007,13:47:00,38015,38015,38000,38000,16
09/11/2007,13:48:00,38005,38020,38005,38020,21
09/11/2007,13:49:00,38015,38035,38015,38035,31
09/11/2007,13:50:00,38040,38055,38040,38050,17
09/11/2007,13:51:00,38050,38050,38040,38040,10
09/11/2007,13:52:00,38045,38055,38040,38045,26
09/11/2007,13:53:00,38040,38040,38030,38035,33
09/11/2007,13:54:00,38030,38030,38010,38010,22
09/11/2007,13:55:00,38010,38025,38000,38025,16
09/11/2007,13:56:00,38030,38065,38030,38060,46
09/11/2007,13:57:00,38070,38085,38065,38080,32
09/11/2007,13:58:00,38075,38075,38075,38075,2
09/11/2007,13:59:00,38075,38085,38075,38080,35
09/11/2007,14:00:00,38080,38080,38075,38080,9
09/11/2007,14:01:00,38085,38120,38085,38120,33
09/11/2007,14:02:00,38120,38150,38120,38145,57
09/11/2007,14:03:00,38145,38160,38140,38145,44
09/11/2007,14:04:00,38150,38190,38150,38190,62
09/11/2007,14:05:00,38190,38210,38190,38195,60
09/11/2007,14:06:00,38195,38200,38190,38190,21
09/11/2007,14:07:00,38190,38190,38175,38175,38
09/11/2007,14:08:00,38175,38185,38165,38185,58
09/11/2007,14:09:00,38180,38180,38155,38165,28
09/11/2007,14:10:00,38165,38165,38155,38155,25
09/11/2007,14:11:00,38160,38170,38160,38165,8
09/11/2007,14:12:00,38165,38170,38160,38165,18
09/11/2007,14:13:00,38170,38175,38165,38165,13
09/11/2007,14:14:00,38170,38185,38170,38175,35
09/11/2007,14:15:00,38170,38180,38150,38160,44
09/11/2007,14:16:00,38160,38165,38155,38155,10
09/11/2007,14:17:00,38155,38165,38140,38140,34
09/11/2007,14:18:00,38135,38140,38120,38125,45
09/11/2007,14:19:00,38130,38145,38130,38140,26
09/11/2007,14:20:00,38140,38140,38135,38140,7
09/11/2007,14:21:00,38140,38145,38140,38145,13
09/11/2007,14:22:00,38150,38160,38150,38155,62
09/11/2007,14:24:00,38150,38155,38150,38150,4
09/11/2007,14:25:00,38155,38165,38155,38155,6
09/11/2007,14:26:00,38150,38150,38130,38130,17
09/11/2007,14:27:00,38130,38130,38130,38130,9
09/11/2007,14:28:00,38130,38130,38110,38115,26
09/11/2007,14:29:00,38105,38105,38080,38095,40
09/11/2007,14:30:00,38085,38120,38055,38055,51
09/11/2007,14:31:00,38055,38080,38045,38075,52
09/11/2007,14:32:00,38070,38080,38060,38060,12
09/11/2007,14:33:00,38075,38075,38060,38065,13
09/11/2007,14:34:00,38065,38075,38045,38045,41
09/11/2007,14:35:00,38045,38055,38010,38035,120
09/11/2007,14:36:00,38030,38060,38030,38045,54
09/11/2007,14:37:00,38035,38080,38035,38070,41
09/11/2007,14:38:00,38070,38070,38055,38055,30
09/11/2007,14:39:00,38050,38065,38050,38050,20
09/11/2007,14:40:00,38055,38095,38055,38090,33
09/11/2007,14:41:00,38085,38105,38085,38105,47
09/11/2007,14:42:00,38105,38130,38100,38125,37
09/11/2007,14:43:00,38125,38125,38105,38110,14
09/11/2007,14:44:00,38110,38110,38080,38110,47
09/11/2007,14:45:00,38115,38115,38090,38095,15
09/11/2007,14:46:00,38095,38130,38095,38125,32
09/11/2007,14:47:00,38130,38135,38120,38125,29
09/11/2007,14:48:00,38120,38130,38115,38125,16
09/11/2007,14:49:00,38130,38160,38130,38155,52
09/11/2007,14:50:00,38155,38165,38150,38160,33
09/11/2007,14:51:00,38155,38160,38120,38125,48
09/11/2007,14:52:00,38125,38140,38120,38140,29
09/11/2007,14:53:00,38135,38160,38135,38160,30
09/11/2007,14:54:00,38155,38175,38150,38165,41
09/11/2007,14:55:00,38170,38170,38155,38155,12
09/11/2007,14:56:00,38165,38165,38140,38145,29
09/11/2007,14:57:00,38150,38165,38140,38145,23
09/11/2007,14:58:00,38135,38135,38135,38135,5
09/11/2007,14:59:00,38130,38145,38130,38140,20
09/11/2007,15:00:00,38145,38150,38140,38150,30
09/11/2007,15:01:00,38145,38145,38115,38115,28
09/11/2007,15:02:00,38110,38125,38105,38120,31
09/11/2007,15:03:00,38120,38135,38120,38130,14
09/11/2007,15:04:00,38135,38135,38130,38135,16
09/11/2007,15:05:00,38130,38145,38130,38145,19
09/11/2007,15:06:00,38145,38145,38140,38140,4
09/11/2007,15:07:00,38140,38140,38140,38140,1
09/11/2007,15:08:00,38130,38130,38110,38115,15
09/11/2007,15:09:00,38110,38120,38085,38085,24
09/11/2007,15:10:00,38085,38115,38085,38110,21
09/11/2007,15:11:00,38110,38110,38105,38105,4
09/11/2007,15:12:00,38105,38115,38100,38115,21
09/11/2007,15:13:00,38115,38115,38095,38095,47
09/11/2007,15:14:00,38090,38090,38070,38070,45
09/11/2007,15:15:00,38070,38075,38065,38070,36
09/11/2007,15:16:00,38065,38070,38060,38070,25
09/11/2007,15:17:00,38070,38090,38070,38085,18
09/11/2007,15:18:00,38085,38085,38075,38075,18
09/11/2007,15:19:00,38075,38080,38075,38075,12
09/11/2007,15:20:00,38075,38080,38075,38075,5
09/11/2007,15:21:00,38075,38075,38070,38070,18
09/11/2007,15:22:00,38065,38070,38060,38065,16
09/11/2007,15:23:00,38070,38080,38070,38070,13
09/11/2007,15:24:00,38070,38070,38060,38065,11
09/11/2007,15:25:00,38065,38065,38065,38065,3
09/11/2007,15:26:00,38060,38060,38055,38060,8
09/11/2007,15:27:00,38055,38055,38025,38035,56
09/11/2007,15:28:00,38040,38050,38035,38040,18
09/11/2007,15:29:00,38035,38035,38015,38015,42
09/11/2007,15:30:00,38015,38030,37990,38025,75
09/11/2007,15:31:00,38025,38045,38025,38040,71
09/11/2007,15:32:00,38040,38060,38035,38055,62
09/11/2007,15:33:00,38055,38055,38035,38055,20
09/11/2007,15:34:00,38060,38070,38045,38050,51
09/11/2007,15:35:00,38045,38055,37995,37995,116
09/11/2007,15:36:00,37985,37990,37915,37915,191
09/11/2007,15:37:00,37910,37920,37895,37905,133
09/11/2007,15:38:00,37910,37925,37890,37920,103
09/11/2007,15:39:00,37915,37965,37915,37960,74
09/11/2007,15:40:00,37965,37970,37945,37965,75
09/11/2007,15:41:00,37970,37970,37935,37945,53
09/11/2007,15:42:00,37940,37950,37920,37920,27
09/11/2007,15:43:00,37930,37965,37920,37965,48
09/11/2007,15:44:00,37965,38005,37965,38000,124
09/11/2007,15:45:00,38000,38005,37950,37950,55
09/11/2007,15:46:00,37950,37965,37940,37945,74
09/11/2007,15:47:00,37945,38010,37930,38010,104
09/11/2007,15:48:00,38010,38010,37990,38000,93
09/11/2007,15:49:00,38000,38050,38000,38040,88
09/11/2007,15:50:00,38040,38045,37985,37990,83
09/11/2007,15:51:00,37990,38000,37980,37990,95
09/11/2007,15:52:00,37990,38000,37955,37960,60
09/11/2007,15:53:00,37965,37985,37945,37960,74
09/11/2007,15:54:00,37955,37980,37930,37935,54
09/11/2007,15:55:00,37930,37955,37915,37945,54
09/11/2007,15:56:00,37945,37960,37940,37955,34
09/11/2007,15:57:00,37955,37980,37950,37970,44
09/11/2007,15:58:00,37975,37975,37960,37975,25
09/11/2007,15:59:00,37960,37960,37930,37945,18
09/11/2007,16:00:00,37940,37940,37855,37915,238
09/11/2007,16:01:00,37910,37935,37875,37930,121
09/11/2007,16:02:00,37930,37940,37905,37930,58
09/11/2007,16:03:00,37935,37975,37935,37965,70
09/11/2007,16:04:00,37970,37985,37945,37970,86
09/11/2007,16:05:00,37985,38035,37980,38005,128
09/11/2007,16:06:00,38005,38040,37995,38005,103
09/11/2007,16:07:00,38005,38025,37970,37980,83
09/11/2007,16:08:00,37985,38030,37985,38030,122
09/11/2007,16:09:00,38025,38070,38025,38040,97
09/11/2007,16:10:00,38045,38110,38035,38090,80
09/11/2007,16:11:00,38095,38105,38085,38095,47
09/11/2007,16:12:00,38095,38115,38080,38080,80
09/11/2007,16:13:00,38090,38095,38065,38065,80
09/11/2007,16:14:00,38060,38065,38040,38060,57
09/11/2007,16:15:00,38055,38070,38040,38045,47
09/11/2007,16:16:00,38045,38045,38005,38025,77
09/11/2007,16:17:00,38025,38080,38025,38080,81
09/11/2007,16:18:00,38080,38135,38080,38130,127
09/11/2007,16:19:00,38130,38160,38130,38150,31
09/11/2007,16:20:00,38150,38160,38135,38140,55
09/11/2007,16:21:00,38135,38135,38115,38120,58
09/11/2007,16:22:00,38115,38120,38090,38105,89
09/11/2007,16:23:00,38110,38120,38105,38115,38
09/11/2007,16:24:00,38120,38135,38105,38120,46
09/11/2007,16:25:00,38125,38130,38100,38100,39
09/11/2007,16:26:00,38100,38105,38065,38095,67
09/11/2007,16:27:00,38100,38110,38085,38100,35
09/11/2007,16:28:00,38095,38100,38080,38080,69
09/11/2007,16:29:00,38095,38120,38095,38115,62
09/11/2007,16:30:00,38110,38135,38110,38120,41
09/11/2007,16:31:00,38130,38170,38125,38165,111
09/11/2007,16:32:00,38170,38170,38155,38155,68
09/11/2007,16:33:00,38155,38165,38135,38135,48
09/11/2007,16:34:00,38130,38140,38120,38135,37
09/11/2007,16:35:00,38125,38140,38120,38135,27
09/11/2007,16:36:00,38135,38135,38125,38130,19
09/11/2007,16:37:00,38125,38170,38125,38170,95
09/11/2007,16:38:00,38170,38175,38150,38170,48
09/11/2007,16:39:00,38165,38190,38165,38185,51
09/11/2007,16:40:00,38185,38210,38175,38185,90
09/11/2007,16:41:00,38185,38195,38155,38165,27
09/11/2007,16:42:00,38160,38170,38135,38140,52
09/11/2007,16:43:00,38140,38155,38140,38140,34
09/11/2007,16:44:00,38145,38150,38115,38130,51
09/11/2007,16:45:00,38125,38125,38100,38115,55
09/11/2007,16:46:00,38115,38115,38000,38015,205
09/11/2007,16:47:00,38015,38035,38005,38030,82
09/11/2007,16:48:00,38030,38035,37980,37985,119
09/11/2007,16:49:00,37980,37990,37960,37980,102
09/11/2007,16:50:00,37980,38025,37980,38020,65
09/11/2007,16:51:00,38020,38020,37990,38010,49
09/11/2007,16:52:00,38000,38000,37975,37995,43
09/11/2007,16:53:00,37995,38005,37960,37975,94
09/11/2007,16:54:00,37970,37970,37950,37955,26
09/11/2007,16:55:00,37960,37990,37960,37965,105
09/11/2007,16:56:00,37965,37975,37965,37970,20
09/11/2007,16:57:00,37975,37985,37955,37960,36
09/11/2007,16:58:00,37955,37970,37910,37925,46
09/11/2007,16:59:00,37920,37945,37890,37945,93
09/11/2007,17:00:00,37935,37985,37935,37985,61
09/11/2007,17:01:00,37985,37985,37940,37940,80
09/11/2007,17:02:00,37935,37945,37900,37910,122
09/11/2007,17:03:00,37905,37910,37835,37845,174
09/11/2007,17:04:00,37840,37890,37830,37875,91
09/11/2007,17:05:00,37880,37910,37870,37905,84
09/11/2007,17:06:00,37915,37930,37900,37920,80
09/11/2007,17:07:00,37920,37920,37865,37870,92
09/11/2007,17:08:00,37875,37880,37850,37855,48
09/11/2007,17:09:00,37855,37865,37815,37815,131
09/11/2007,17:10:00,37820,37835,37800,37820,123
09/11/2007,17:11:00,37820,37850,37810,37810,98
09/11/2007,17:12:00,37810,37810,37765,37765,139
09/11/2007,17:13:00,37770,37815,37770,37805,71
09/11/2007,17:14:00,37805,37835,37800,37835,67
09/11/2007,17:15:00,37840,37885,37835,37885,116
09/11/2007,17:16:00,37885,37890,37845,37865,75
09/11/2007,17:17:00,37865,37875,37840,37855,81
09/11/2007,17:18:00,37855,37870,37855,37865,31
09/11/2007,17:19:00,37860,37860,37835,37850,88
09/11/2007,17:20:00,37850,37880,37845,37865,48
09/11/2007,17:21:00,37880,37905,37880,37900,68
09/11/2007,17:22:00,37900,37910,37890,37890,97
09/11/2007,17:23:00,37895,37900,37885,37895,59
09/11/2007,17:24:00,37890,37895,37875,37880,66
09/11/2007,17:25:00,37880,37895,37870,37895,38
09/11/2007,17:26:00,37895,37920,37890,37920,68
09/11/2007,17:27:00,37915,37945,37905,37935,90
09/11/2007,17:28:00,37935,37965,37935,37965,78
09/11/2007,17:29:00,37960,37965,37900,37900,148
09/11/2007,17:30:00,37930,37940,37900,37935,78
09/11/2007,17:31:00,37925,37940,37915,37930,63
09/11/2007,17:32:00,37920,37930,37920,37925,27
09/11/2007,17:33:00,37930,37940,37925,37925,23
09/11/2007,17:34:00,37925,37925,37905,37905,57
09/11/2007,17:35:00,37905,37915,37905,37910,39
09/11/2007,17:36:00,37905,37915,37885,37885,45
09/11/2007,17:37:00,37885,37885,37835,37840,56
09/11/2007,17:38:00,37830,37840,37810,37815,40
09/11/2007,17:39:00,37815,37850,37805,37845,56
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/11/2007,17.24.00,37890,37895,37875,37880,66
09/11/2007,17.25.00,37880,37895,37870,37895,38
09/11/2007,17.26.00,37895,37920,37890,37920,68
09/11/2007,17.27.00,37915,37945,37905,37935,90
09/11/2007,17.28.00,37935,37965,37935,37965,78
09/11/2007,17.29.00,37960,37965,37900,37900,148
09/11/2007,17.30.00,37930,37940,37900,37935,78
09/11/2007,17.31.00,37925,37940,37915,37930,63
09/11/2007,17.32.00,37920,37930,37920,37925,27
09/11/2007,17.33.00,37930,37940,37925,37925,23
09/11/2007,17.34.00,37925,37925,37905,37905,57
09/11/2007,17.35.00,37905,37915,37905,37910,39
09/11/2007,17.36.00,37905,37915,37885,37885,45
09/11/2007,17.37.00,37885,37885,37835,37840,56
09/11/2007,17.38.00,37830,37840,37810,37815,40
09/11/2007,17.39.00,37815,37850,37805,37845,56
12/11/2007,09.00.00,37655,37680,37555,37625,257
12/11/2007,09.01.00,37610,37665,37610,37655,130
12/11/2007,09.02.00,37655,37665,37640,37660,71
12/11/2007,09.03.00,37660,37680,37660,37675,30
12/11/2007,09.04.00,37680,37700,37650,37660,78
12/11/2007,09.05.00,37665,37725,37660,37725,56
12/11/2007,09.06.00,37720,37795,37720,37790,103
12/11/2007,09.07.00,37805,37865,37805,37865,124
12/11/2007,09.08.00,37860,37865,37805,37840,187
12/11/2007,09.09.00,37840,37840,37795,37810,44
12/11/2007,09.10.00,37815,37830,37810,37815,30
12/11/2007,09.11.00,37825,37850,37820,37825,48
12/11/2007,09.12.00,37830,37830,37780,37780,47
12/11/2007,09.13.00,37785,37800,37780,37800,18
12/11/2007,09.14.00,37805,37835,37805,37825,39
12/11/2007,09.15.00,37830,37835,37820,37835,24
12/11/2007,09.16.00,37835,37875,37835,37855,50
12/11/2007,09.17.00,37850,37865,37845,37860,24
12/11/2007,09.18.00,37855,37865,37820,37820,56
12/11/2007,09.19.00,37830,37870,37830,37870,22
12/11/2007,09.20.00,37870,37875,37840,37840,98
12/11/2007,09.21.00,37840,37860,37840,37850,26
12/11/2007,09.22.00,37850,37885,37850,37875,28
12/11/2007,09.23.00,37875,37885,37865,37870,22
12/11/2007,09.24.00,37875,37885,37865,37870,37
12/11/2007,09.25.00,37870,37870,37860,37860,26
12/11/2007,09.26.00,37870,37870,37855,37860,18
12/11/2007,09.27.00,37865,37900,37865,37895,48
12/11/2007,09.28.00,37900,37900,37885,37885,33
12/11/2007,09.29.00,37885,37910,37880,37905,109
12/11/2007,09.30.00,37905,37910,37885,37890,46
12/11/2007,09.31.00,37890,37895,37885,37890,28
12/11/2007,09.32.00,37890,37890,37865,37880,44
12/11/2007,09.33.00,37880,37900,37880,37900,39
12/11/2007,09.34.00,37900,37910,37900,37900,42
12/11/2007,09.35.00,37895,37920,37890,37920,39
12/11/2007,09.36.00,37925,37925,37900,37900,47
12/11/2007,09.37.00,37895,37900,37885,37890,26
12/11/2007,09.38.00,37885,37900,37885,37900,20
12/11/2007,09.39.00,37895,37910,37890,37895,26
12/11/2007,09.40.00,37895,37920,37895,37910,34
12/11/2007,09.41.00,37915,37915,37900,37910,21
12/11/2007,09.42.00,37910,37910,37885,37890,37
12/11/2007,09.43.00,37885,37890,37870,37890,35
12/11/2007,09.44.00,37890,37890,37875,37875,19
12/11/2007,09.45.00,37875,37885,37875,37885,14
12/11/2007,09.46.00,37890,37890,37880,37890,21
12/11/2007,09.47.00,37890,37900,37885,37890,81
12/11/2007,09.48.00,37890,37920,37885,37915,26
12/11/2007,09.49.00,37915,37930,37910,37910,32
12/11/2007,09.50.00,37915,37935,37915,37930,20
12/11/2007,09.51.00,37930,37940,37915,37920,43
12/11/2007,09.52.00,37915,37915,37900,37900,30
12/11/2007,09.53.00,37895,37895,37875,37875,48
12/11/2007,09.54.00,37870,37930,37870,37930,64
12/11/2007,09.55.00,37930,37950,37930,37950,70
12/11/2007,09.56.00,37955,38000,37955,37985,111
12/11/2007,09.57.00,37980,37985,37945,37970,61
12/11/2007,09.58.00,37975,37995,37970,37990,43
12/11/2007,09.59.00,37990,37995,37935,37960,105
12/11/2007,10.00.00,37960,37975,37950,37965,48
12/11/2007,10.01.00,37970,37985,37970,37985,20
12/11/2007,10.02.00,37985,38010,37985,37990,91
12/11/2007,10.03.00,37990,37995,37960,37970,84
12/11/2007,10.04.00,37970,38000,37970,37995,43
12/11/2007,10.05.00,37990,38000,37980,38000,26
12/11/2007,10.06.00,37995,38025,37995,38025,90
12/11/2007,10.07.00,38020,38020,37975,37985,104
12/11/2007,10.08.00,37985,38020,37985,38020,67
12/11/2007,10.09.00,38015,38020,38010,38015,27
12/11/2007,10.10.00,38015,38025,38010,38010,29
12/11/2007,10.11.00,38010,38015,38010,38010,7
12/11/2007,10.12.00,38010,38025,38005,38025,65
12/11/2007,10.13.00,38025,38040,38020,38020,117
12/11/2007,10.14.00,38020,38025,38015,38020,40
12/11/2007,10.15.00,38020,38030,38020,38020,17
12/11/2007,10.16.00,38025,38045,38025,38040,24
12/11/2007,10.17.00,38045,38060,38045,38060,37
12/11/2007,10.18.00,38065,38080,38065,38075,46
12/11/2007,10.19.00,38080,38090,38070,38090,23
12/11/2007,10.20.00,38085,38100,38085,38095,69
12/11/2007,10.21.00,38095,38100,38095,38100,23
12/11/2007,10.22.00,38100,38120,38100,38115,88
12/11/2007,10.23.00,38120,38145,38120,38145,74
12/11/2007,10.24.00,38145,38150,38135,38150,66
12/11/2007,10.25.00,38150,38155,38085,38090,137
12/11/2007,10.26.00,38095,38110,38090,38100,40
12/11/2007,10.27.00,38105,38110,38100,38110,20
12/11/2007,10.28.00,38110,38140,38110,38125,92
12/11/2007,10.29.00,38130,38160,38120,38160,67
12/11/2007,10.30.00,38155,38170,38150,38165,55
12/11/2007,10.31.00,38165,38185,38165,38185,36
12/11/2007,10.32.00,38180,38185,38150,38155,92
12/11/2007,10.33.00,38150,38155,38140,38145,67
12/11/2007,10.34.00,38150,38180,38150,38175,70
12/11/2007,10.35.00,38175,38185,38175,38180,49
12/11/2007,10.36.00,38185,38200,38180,38195,74
12/11/2007,10.37.00,38190,38220,38185,38195,63
12/11/2007,10.38.00,38190,38190,38160,38180,80
12/11/2007,10.39.00,38180,38190,38175,38185,18
12/11/2007,10.40.00,38185,38185,38185,38185,16
12/11/2007,10.41.00,38190,38195,38180,38195,17
12/11/2007,10.42.00,38195,38195,38180,38190,19
12/11/2007,10.43.00,38190,38190,38175,38190,35
12/11/2007,10.44.00,38185,38195,38185,38190,21
12/11/2007,10.45.00,38185,38185,38175,38180,26
12/11/2007,10.46.00,38180,38185,38180,38180,20
12/11/2007,10.47.00,38185,38185,38150,38165,78
12/11/2007,10.48.00,38155,38160,38145,38160,47
12/11/2007,10.49.00,38155,38155,38145,38150,24
12/11/2007,10.50.00,38150,38160,38145,38160,36
12/11/2007,10.51.00,38160,38175,38160,38170,14
12/11/2007,10.52.00,38175,38190,38170,38180,41
12/11/2007,10.53.00,38180,38185,38180,38185,8
12/11/2007,10.54.00,38180,38180,38170,38170,23
12/11/2007,10.55.00,38175,38180,38175,38180,9
12/11/2007,10.56.00,38185,38195,38185,38190,14
12/11/2007,10.57.00,38190,38195,38175,38180,21
12/11/2007,10.58.00,38185,38195,38185,38185,21
12/11/2007,10.59.00,38180,38180,38170,38175,13
12/11/2007,11.00.00,38170,38175,38155,38170,25
12/11/2007,11.01.00,38175,38190,38175,38190,23
12/11/2007,11.02.00,38190,38190,38165,38170,45
12/11/2007,11.03.00,38170,38190,38170,38190,21
12/11/2007,11.04.00,38190,38205,38190,38205,58
12/11/2007,11.05.00,38205,38205,38195,38195,20
12/11/2007,11.06.00,38195,38210,38195,38210,32
12/11/2007,11.07.00,38215,38215,38210,38215,16
12/11/2007,11.08.00,38210,38210,38200,38200,12
12/11/2007,11.09.00,38205,38230,38200,38230,48
12/11/2007,11.10.00,38230,38245,38230,38240,39
12/11/2007,11.11.00,38240,38245,38235,38240,6
12/11/2007,11.12.00,38240,38240,38195,38195,74
12/11/2007,11.13.00,38195,38210,38180,38200,56
12/11/2007,11.14.00,38205,38210,38200,38205,6
12/11/2007,11.15.00,38205,38210,38205,38210,4
12/11/2007,11.16.00,38210,38210,38185,38185,32
12/11/2007,11.17.00,38185,38185,38160,38175,28
12/11/2007,11.18.00,38180,38190,38180,38185,46
12/11/2007,11.19.00,38190,38195,38190,38195,34
12/11/2007,11.20.00,38195,38210,38195,38210,31
12/11/2007,11.21.00,38210,38235,38205,38235,51
12/11/2007,11.22.00,38240,38280,38240,38270,123
12/11/2007,11.23.00,38270,38270,38255,38255,31
12/11/2007,11.24.00,38260,38275,38260,38275,23
12/11/2007,11.25.00,38270,38285,38270,38280,33
12/11/2007,11.26.00,38280,38285,38265,38265,140
12/11/2007,11.27.00,38265,38265,38220,38235,90
12/11/2007,11.28.00,38240,38240,38230,38235,19
12/11/2007,11.29.00,38240,38260,38235,38240,32
12/11/2007,11.30.00,38235,38235,38195,38195,53
12/11/2007,11.31.00,38200,38205,38190,38200,76
12/11/2007,11.32.00,38195,38195,38185,38190,19
12/11/2007,11.33.00,38185,38185,38165,38170,19
12/11/2007,11.34.00,38160,38170,38150,38165,52
12/11/2007,11.35.00,38155,38155,38120,38125,62
12/11/2007,11.36.00,38125,38130,38110,38120,54
12/11/2007,11.37.00,38110,38115,38080,38085,81
12/11/2007,11.38.00,38085,38100,38080,38095,50
12/11/2007,11.39.00,38095,38110,38095,38100,26
12/11/2007,11.40.00,38105,38120,38105,38115,16
12/11/2007,11.41.00,38115,38115,38100,38110,11
12/11/2007,11.42.00,38110,38125,38110,38120,30
12/11/2007,11.43.00,38115,38115,38105,38115,38
12/11/2007,11.44.00,38110,38110,38095,38095,26
12/11/2007,11.45.00,38090,38095,38080,38085,40
12/11/2007,11.46.00,38085,38100,38080,38100,39
12/11/2007,11.47.00,38095,38095,38080,38080,16
12/11/2007,11.48.00,38080,38080,38060,38060,86
12/11/2007,11.49.00,38070,38070,38055,38065,18
12/11/2007,11.50.00,38065,38065,38055,38065,21
12/11/2007,11.51.00,38065,38065,38055,38060,10
12/11/2007,11.52.00,38065,38070,38060,38065,14
12/11/2007,11.53.00,38070,38070,38050,38050,9
12/11/2007,11.54.00,38050,38055,38035,38040,68
12/11/2007,11.55.00,38040,38045,38040,38045,12
12/11/2007,11.56.00,38045,38055,38045,38050,19
12/11/2007,11.57.00,38050,38050,38045,38045,3
12/11/2007,11.58.00,38045,38065,38045,38065,15
12/11/2007,11.59.00,38065,38075,38055,38055,24
12/11/2007,12.00.00,38060,38060,38045,38050,43
12/11/2007,12.01.00,38050,38065,38045,38065,18
12/11/2007,12.02.00,38065,38075,38065,38075,26
12/11/2007,12.03.00,38070,38070,38055,38060,14
12/11/2007,12.04.00,38060,38060,38060,38060,3
12/11/2007,12.05.00,38065,38080,38065,38075,16
12/11/2007,12.06.00,38080,38090,38075,38080,68
12/11/2007,12.07.00,38070,38070,38060,38060,9
12/11/2007,12.08.00,38060,38065,38060,38060,5
12/11/2007,12.09.00,38070,38070,38065,38065,5
12/11/2007,12.10.00,38060,38060,38045,38050,5
12/11/2007,12.11.00,38040,38045,38030,38040,29
12/11/2007,12.12.00,38035,38035,37995,38005,63
12/11/2007,12.13.00,38005,38005,37980,37990,43
12/11/2007,12.14.00,37990,37990,37965,37965,30
12/11/2007,12.15.00,37965,37975,37965,37965,31
12/11/2007,12.16.00,37970,37975,37965,37975,20
12/11/2007,12.17.00,37975,37980,37975,37980,46
12/11/2007,12.18.00,37975,37985,37970,37980,58
12/11/2007,12.19.00,37980,38005,37980,38000,30
12/11/2007,12.20.00,38005,38005,37990,37990,37
12/11/2007,12.21.00,37995,37995,37985,37985,4
12/11/2007,12.22.00,37985,37990,37985,37990,19
12/11/2007,12.23.00,38000,38000,37995,37995,8
12/11/2007,12.24.00,38000,38020,38000,38020,18
12/11/2007,12.25.00,38015,38020,38015,38020,2
12/11/2007,12.26.00,38015,38015,38015,38015,5
12/11/2007,12.27.00,38020,38055,38020,38055,55
12/11/2007,12.28.00,38055,38070,38055,38070,9
12/11/2007,12.29.00,38075,38075,38070,38075,17
12/11/2007,12.30.00,38075,38095,38075,38080,26
12/11/2007,12.31.00,38080,38085,38050,38050,21
12/11/2007,12.32.00,38055,38065,38055,38065,12
12/11/2007,12.33.00,38060,38065,38055,38060,18
12/11/2007,12.34.00,38060,38065,38060,38065,4
12/11/2007,12.35.00,38070,38085,38070,38085,10
12/11/2007,12.36.00,38085,38095,38080,38095,7
12/11/2007,12.37.00,38090,38090,38090,38090,1
12/11/2007,12.38.00,38080,38085,38080,38080,5
12/11/2007,12.39.00,38070,38070,38045,38045,15
12/11/2007,12.40.00,38045,38050,38035,38040,13
12/11/2007,12.41.00,38045,38060,38045,38060,15
12/11/2007,12.42.00,38060,38060,38055,38055,4
12/11/2007,12.43.00,38060,38060,38040,38045,30
12/11/2007,12.44.00,38040,38050,38040,38050,11
12/11/2007,12.46.00,38050,38055,38050,38055,5
12/11/2007,12.47.00,38060,38080,38060,38080,20
12/11/2007,12.48.00,38085,38085,38080,38080,2
12/11/2007,12.49.00,38090,38095,38090,38095,4
12/11/2007,12.50.00,38095,38110,38095,38105,33
12/11/2007,12.51.00,38100,38110,38100,38100,8
12/11/2007,12.52.00,38100,38100,38095,38095,5
12/11/2007,12.53.00,38100,38105,38100,38105,8
12/11/2007,12.54.00,38100,38115,38100,38100,19
12/11/2007,12.55.00,38095,38095,38075,38075,8
12/11/2007,12.56.00,38080,38090,38080,38090,4
12/11/2007,12.57.00,38085,38085,38070,38070,5
12/11/2007,12.58.00,38070,38075,38065,38075,14
12/11/2007,12.59.00,38065,38065,38050,38055,16
12/11/2007,13.00.00,38050,38060,38050,38060,2
12/11/2007,13.01.00,38060,38060,38060,38060,2
12/11/2007,13.02.00,38065,38070,38065,38070,6
12/11/2007,13.03.00,38065,38070,38065,38070,7
12/11/2007,13.04.00,38070,38075,38070,38075,5
12/11/2007,13.05.00,38075,38085,38070,38080,11
12/11/2007,13.06.00,38075,38085,38075,38085,3
12/11/2007,13.07.00,38080,38080,38080,38080,2
12/11/2007,13.08.00,38080,38095,38080,38090,17
12/11/2007,13.11.00,38095,38095,38090,38095,5
12/11/2007,13.12.00,38095,38095,38090,38090,4
12/11/2007,13.14.00,38100,38100,38100,38100,3
12/11/2007,13.15.00,38095,38095,38090,38090,4
12/11/2007,13.16.00,38100,38100,38095,38095,2
12/11/2007,13.17.00,38095,38120,38095,38115,33
12/11/2007,13.18.00,38115,38115,38090,38105,24
12/11/2007,13.19.00,38100,38100,38075,38085,24
12/11/2007,13.20.00,38090,38095,38090,38090,16
12/11/2007,13.21.00,38090,38090,38075,38075,6
12/11/2007,13.22.00,38080,38080,38035,38035,85
12/11/2007,13.23.00,38035,38035,37960,37960,76
12/11/2007,13.24.00,37965,37980,37940,37980,110
12/11/2007,13.25.00,37980,37980,37895,37895,193
12/11/2007,13.26.00,37895,37895,37800,37855,219
12/11/2007,13.27.00,37855,37935,37850,37935,121
12/11/2007,13.28.00,37935,37945,37925,37945,66
12/11/2007,13.29.00,37945,38000,37940,37975,53
12/11/2007,13.30.00,37975,37990,37965,37970,46
12/11/2007,13.31.00,37980,37980,37960,37960,19
12/11/2007,13.32.00,37980,38025,37980,38020,53
12/11/2007,13.33.00,38020,38020,37965,37965,71
12/11/2007,13.34.00,37970,38000,37960,37980,45
12/11/2007,13.35.00,37990,38035,37990,38020,81
12/11/2007,13.36.00,38015,38015,37995,38010,23
12/11/2007,13.37.00,38005,38060,38005,38030,49
12/11/2007,13.38.00,38035,38060,38020,38025,77
12/11/2007,13.39.00,38030,38030,38015,38025,22
12/11/2007,13.40.00,38025,38025,38020,38020,6
12/11/2007,13.41.00,38025,38025,38010,38020,12
12/11/2007,13.42.00,38010,38035,38000,38030,35
12/11/2007,13.43.00,38030,38030,38010,38025,13
12/11/2007,13.44.00,38030,38030,38000,38010,46
12/11/2007,13.45.00,38010,38040,38010,38040,30
12/11/2007,13.46.00,38035,38085,38035,38085,95
12/11/2007,13.47.00,38080,38080,38055,38060,30
12/11/2007,13.48.00,38065,38070,38060,38065,14
12/11/2007,13.49.00,38065,38065,38045,38045,6
12/11/2007,13.50.00,38050,38055,38045,38055,12
12/11/2007,13.51.00,38060,38065,38025,38035,21
12/11/2007,13.52.00,38030,38035,38020,38035,21
12/11/2007,13.53.00,38035,38040,38035,38035,7
12/11/2007,13.54.00,38035,38045,38035,38040,24
12/11/2007,13.55.00,38035,38040,38030,38040,9
12/11/2007,13.56.00,38035,38035,38015,38015,15
12/11/2007,13.57.00,38020,38035,38020,38030,16
12/11/2007,13.58.00,38040,38045,38035,38045,31
12/11/2007,13.59.00,38050,38060,38035,38035,53
12/11/2007,14.00.00,38040,38075,38040,38070,60
12/11/2007,14.01.00,38070,38070,38020,38030,34
12/11/2007,14.02.00,38035,38050,38035,38040,18
12/11/2007,14.03.00,38040,38040,38025,38035,10
12/11/2007,14.04.00,38030,38030,38030,38030,5
12/11/2007,14.05.00,38025,38030,38015,38015,12
12/11/2007,14.06.00,38015,38015,38005,38015,7
12/11/2007,14.07.00,38020,38025,38015,38015,14
12/11/2007,14.09.00,38010,38010,38010,38010,1
12/11/2007,14.10.00,38005,38015,38005,38015,4
12/11/2007,14.11.00,38020,38020,38010,38010,5
12/11/2007,14.12.00,38005,38015,38005,38015,8
12/11/2007,14.13.00,38020,38045,38020,38045,37
12/11/2007,14.14.00,38040,38040,38035,38035,3
12/11/2007,14.15.00,38035,38035,38005,38025,38
12/11/2007,14.16.00,38020,38020,38015,38015,4
12/11/2007,14.17.00,38015,38015,38015,38015,11
12/11/2007,14.18.00,38015,38015,38010,38010,22
12/11/2007,14.19.00,38010,38010,38000,38000,36
12/11/2007,14.20.00,38000,38000,37990,37995,36
12/11/2007,14.21.00,37995,38005,37995,38005,14
12/11/2007,14.22.00,38005,38005,38005,38005,4
12/11/2007,14.23.00,38005,38005,38000,38000,4
12/11/2007,14.25.00,38015,38015,38015,38015,8
12/11/2007,14.26.00,38015,38020,38015,38020,9
12/11/2007,14.27.00,38025,38035,38020,38030,8
12/11/2007,14.28.00,38030,38035,38030,38035,11
12/11/2007,14.29.00,38025,38030,38025,38030,15
12/11/2007,14.30.00,38030,38030,38025,38030,13
12/11/2007,14.31.00,38025,38040,38025,38035,17
12/11/2007,14.32.00,38040,38040,38030,38030,19
12/11/2007,14.33.00,38030,38035,38025,38030,9
12/11/2007,14.34.00,38035,38040,38030,38030,17
12/11/2007,14.35.00,38035,38035,38035,38035,10
12/11/2007,14.36.00,38035,38050,38035,38050,14
12/11/2007,14.37.00,38050,38065,38050,38060,50
12/11/2007,14.38.00,38065,38080,38065,38080,19
12/11/2007,14.39.00,38080,38095,38080,38085,23
12/11/2007,14.40.00,38085,38100,38080,38095,15
12/11/2007,14.41.00,38090,38090,38060,38065,38
12/11/2007,14.42.00,38060,38065,38060,38065,6
12/11/2007,14.43.00,38060,38060,38050,38055,18
12/11/2007,14.44.00,38060,38060,38060,38060,6
12/11/2007,14.45.00,38055,38055,38055,38055,4
12/11/2007,14.46.00,38055,38060,38055,38055,11
12/11/2007,14.47.00,38050,38055,38045,38045,15
12/11/2007,14.48.00,38045,38045,38035,38035,13
12/11/2007,14.49.00,38030,38050,38030,38045,24
12/11/2007,14.50.00,38045,38060,38045,38060,9
12/11/2007,14.51.00,38060,38060,38055,38055,3
12/11/2007,14.52.00,38055,38065,38055,38065,3
12/11/2007,14.53.00,38065,38075,38065,38075,12
12/11/2007,14.54.00,38080,38085,38080,38085,5
12/11/2007,14.55.00,38085,38085,38080,38080,7
12/11/2007,14.56.00,38085,38090,38080,38090,8
12/11/2007,14.57.00,38085,38095,38085,38095,29
12/11/2007,14.58.00,38090,38090,38085,38090,5
12/11/2007,14.59.00,38095,38100,38090,38090,34
12/11/2007,15.00.00,38090,38090,38085,38085,18
12/11/2007,15.01.00,38085,38085,38085,38085,2
12/11/2007,15.02.00,38085,38085,38080,38080,16
12/11/2007,15.03.00,38075,38075,38070,38075,13
12/11/2007,15.04.00,38075,38075,38060,38060,17
12/11/2007,15.05.00,38060,38065,38055,38065,5
12/11/2007,15.06.00,38065,38070,38065,38065,4
12/11/2007,15.07.00,38065,38065,38065,38065,5
12/11/2007,15.08.00,38065,38065,38060,38060,2
12/11/2007,15.09.00,38060,38065,38050,38050,14
12/11/2007,15.10.00,38055,38055,38045,38045,14
12/11/2007,15.11.00,38050,38050,38045,38045,12
12/11/2007,15.12.00,38045,38045,38030,38035,6
12/11/2007,15.13.00,38025,38025,38025,38025,4
12/11/2007,15.14.00,38025,38030,38025,38030,6
12/11/2007,15.15.00,38030,38030,38030,38030,8
12/11/2007,15.16.00,38030,38030,38020,38030,23
12/11/2007,15.17.00,38025,38025,38015,38015,9
12/11/2007,15.18.00,38015,38020,38010,38020,14
12/11/2007,15.19.00,38015,38015,38000,38015,37
12/11/2007,15.20.00,38015,38015,38010,38015,8
12/11/2007,15.21.00,38015,38035,38015,38035,11
12/11/2007,15.22.00,38035,38045,38035,38040,10
12/11/2007,15.23.00,38045,38060,38045,38060,10
12/11/2007,15.24.00,38055,38060,38055,38060,3
12/11/2007,15.25.00,38060,38065,38060,38060,9
12/11/2007,15.26.00,38055,38055,38055,38055,3
12/11/2007,15.27.00,38055,38055,38030,38030,23
12/11/2007,15.28.00,38025,38035,38025,38035,3
12/11/2007,15.29.00,38035,38040,38035,38040,3
12/11/2007,15.30.00,38035,38040,38020,38020,36
12/11/2007,15.31.00,38020,38040,38020,38035,20
12/11/2007,15.32.00,38035,38040,38030,38030,7
12/11/2007,15.33.00,38030,38030,38005,38020,36
12/11/2007,15.34.00,38010,38010,38000,38000,37
12/11/2007,15.35.00,38010,38015,38010,38010,28
12/11/2007,15.36.00,38015,38035,38015,38030,41
12/11/2007,15.37.00,38035,38055,38030,38040,117
12/11/2007,15.38.00,38040,38065,38040,38065,35
12/11/2007,15.39.00,38065,38075,38060,38065,41
12/11/2007,15.40.00,38065,38080,38060,38080,39
12/11/2007,15.41.00,38085,38095,38070,38095,52
12/11/2007,15.42.00,38095,38105,38085,38090,61
12/11/2007,15.43.00,38090,38090,38055,38055,54
12/11/2007,15.44.00,38055,38055,38035,38040,37
12/11/2007,15.45.00,38035,38060,38030,38060,22
12/11/2007,15.46.00,38055,38070,38040,38050,56
12/11/2007,15.47.00,38050,38075,38050,38055,49
12/11/2007,15.48.00,38055,38065,38050,38065,41
12/11/2007,15.49.00,38060,38065,38050,38050,21
12/11/2007,15.50.00,38050,38050,38030,38035,32
12/11/2007,15.51.00,38035,38060,38020,38020,50
12/11/2007,15.52.00,38025,38030,38005,38005,64
12/11/2007,15.53.00,38005,38025,38005,38025,52
12/11/2007,15.54.00,38025,38035,38025,38035,53
12/11/2007,15.55.00,38030,38045,38030,38045,28
12/11/2007,15.56.00,38045,38045,38020,38020,75
12/11/2007,15.57.00,38020,38020,37995,38010,70
12/11/2007,15.58.00,38005,38005,37975,37975,56
12/11/2007,15.59.00,37980,38005,37980,38000,69
12/11/2007,16.00.00,38000,38005,37975,37975,25
12/11/2007,16.01.00,37980,37985,37975,37975,22
12/11/2007,16.02.00,37975,37975,37960,37965,42
12/11/2007,16.03.00,37965,37975,37960,37960,60
12/11/2007,16.04.00,37960,37965,37950,37960,61
12/11/2007,16.05.00,37960,37970,37955,37965,17
12/11/2007,16.06.00,37970,37985,37970,37970,49
12/11/2007,16.07.00,37975,37975,37960,37960,57
12/11/2007,16.08.00,37965,37965,37960,37960,16
12/11/2007,16.09.00,37955,37960,37935,37935,27
12/11/2007,16.10.00,37935,37985,37935,37985,49
12/11/2007,16.11.00,37990,38025,37990,38015,133
12/11/2007,16.12.00,38010,38020,38010,38020,34
12/11/2007,16.13.00,38015,38030,37990,37990,109
12/11/2007,16.14.00,38000,38020,37985,37985,35
12/11/2007,16.15.00,37985,38010,37970,38010,67
12/11/2007,16.16.00,38005,38010,37990,38000,24
12/11/2007,16.17.00,38005,38020,38005,38010,28
12/11/2007,16.18.00,38010,38030,38010,38030,18
12/11/2007,16.19.00,38035,38040,38030,38030,26
12/11/2007,16.20.00,38030,38035,38015,38020,25
12/11/2007,16.21.00,38015,38030,38005,38005,18
12/11/2007,16.22.00,38005,38050,38000,38045,93
12/11/2007,16.23.00,38040,38050,38035,38050,56
12/11/2007,16.24.00,38050,38065,38050,38060,30
12/11/2007,16.25.00,38060,38070,38030,38030,74
12/11/2007,16.26.00,38025,38060,38025,38055,74
12/11/2007,16.27.00,38050,38075,38040,38075,62
12/11/2007,16.28.00,38075,38075,38045,38045,40
12/11/2007,16.29.00,38045,38065,38045,38065,28
12/11/2007,16.30.00,38070,38080,38050,38080,24
12/11/2007,16.31.00,38080,38090,38070,38070,90
12/11/2007,16.32.00,38065,38075,38050,38050,19
12/11/2007,16.33.00,38055,38055,38045,38055,20
12/11/2007,16.34.00,38050,38060,38035,38035,50
12/11/2007,16.35.00,38030,38030,38000,38020,61
12/11/2007,16.36.00,38020,38045,38020,38025,39
12/11/2007,16.37.00,38020,38040,38015,38030,26
12/11/2007,16.38.00,38030,38040,38020,38040,26
12/11/2007,16.39.00,38045,38055,38045,38055,13
12/11/2007,16.40.00,38060,38080,38060,38080,18
12/11/2007,16.41.00,38085,38085,38045,38050,56
12/11/2007,16.42.00,38055,38075,38050,38075,14
12/11/2007,16.43.00,38070,38095,38065,38090,77
12/11/2007,16.44.00,38090,38120,38085,38115,77
12/11/2007,16.45.00,38115,38140,38115,38120,109
12/11/2007,16.46.00,38115,38140,38115,38130,22
12/11/2007,16.47.00,38135,38140,38125,38130,43
12/11/2007,16.48.00,38130,38145,38125,38140,68
12/11/2007,16.49.00,38140,38155,38110,38110,118
12/11/2007,16.50.00,38110,38135,38110,38120,35
12/11/2007,16.51.00,38120,38130,38120,38125,6
12/11/2007,16.52.00,38125,38125,38120,38125,7
12/11/2007,16.53.00,38130,38140,38125,38135,58
12/11/2007,16.54.00,38135,38135,38120,38120,32
12/11/2007,16.55.00,38120,38165,38120,38165,133
12/11/2007,16.56.00,38165,38180,38155,38175,62
12/11/2007,16.57.00,38175,38175,38165,38170,29
12/11/2007,16.58.00,38170,38175,38170,38175,26
12/11/2007,16.59.00,38180,38180,38170,38175,15
12/11/2007,17.00.00,38170,38170,38145,38160,74
12/11/2007,17.01.00,38160,38185,38150,38185,101
12/11/2007,17.02.00,38190,38240,38185,38235,173
12/11/2007,17.03.00,38230,38230,38210,38210,60
12/11/2007,17.04.00,38205,38205,38165,38170,105
12/11/2007,17.05.00,38180,38200,38180,38195,35
12/11/2007,17.06.00,38200,38200,38170,38195,49
12/11/2007,17.07.00,38190,38195,38185,38185,19
12/11/2007,17.08.00,38195,38200,38190,38200,69
12/11/2007,17.09.00,38200,38215,38200,38205,41
12/11/2007,17.10.00,38200,38210,38195,38200,50
12/11/2007,17.11.00,38205,38215,38195,38200,27
12/11/2007,17.12.00,38195,38205,38180,38205,40
12/11/2007,17.13.00,38205,38205,38190,38200,19
12/11/2007,17.14.00,38195,38215,38190,38210,56
12/11/2007,17.15.00,38205,38220,38200,38205,34
12/11/2007,17.16.00,38210,38210,38200,38205,30
12/11/2007,17.17.00,38200,38215,38200,38205,41
12/11/2007,17.18.00,38200,38215,38200,38215,34
12/11/2007,17.19.00,38200,38215,38200,38205,56
12/11/2007,17.20.00,38215,38215,38200,38205,32
12/11/2007,17.21.00,38205,38215,38195,38215,28
12/11/2007,17.22.00,38210,38225,38210,38220,39
12/11/2007,17.23.00,38215,38225,38205,38210,39
12/11/2007,17.24.00,38215,38220,38205,38210,82
12/11/2007,17.25.00,38205,38210,38195,38210,18
12/11/2007,17.26.00,38205,38205,38195,38195,19
12/11/2007,17.27.00,38195,38225,38195,38215,50
12/11/2007,17.28.00,38215,38330,38215,38305,152
12/11/2007,17.29.00,38265,38285,38235,38270,78
12/11/2007,17.30.00,38260,38270,38245,38245,44
12/11/2007,17.31.00,38245,38250,38235,38240,33
12/11/2007,17.32.00,38240,38240,38230,38230,24
12/11/2007,17.33.00,38230,38230,38210,38230,28
12/11/2007,17.34.00,38230,38250,38230,38235,36
12/11/2007,17.35.00,38235,38245,38225,38245,20
12/11/2007,17.36.00,38250,38255,38245,38250,18
12/11/2007,17.37.00,38245,38245,38240,38240,11
12/11/2007,17.38.00,38240,38240,38230,38230,13
12/11/2007,17.39.00,38230,38245,38230,38230,32
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/11/2007,17:28:00,38215,38330,38215,38305,152
12/11/2007,17:29:00,38265,38285,38235,38270,78
12/11/2007,17:30:00,38260,38270,38245,38245,44
12/11/2007,17:31:00,38245,38250,38235,38240,33
12/11/2007,17:32:00,38240,38240,38230,38230,24
12/11/2007,17:33:00,38230,38230,38210,38230,28
12/11/2007,17:34:00,38230,38250,38230,38235,36
12/11/2007,17:35:00,38235,38245,38225,38245,20
12/11/2007,17:36:00,38250,38255,38245,38250,18
12/11/2007,17:37:00,38245,38245,38240,38240,11
12/11/2007,17:38:00,38240,38240,38230,38230,13
12/11/2007,17:39:00,38230,38245,38230,38230,32
13/11/2007,09:00:00,38025,38100,38025,38075,101
13/11/2007,09:01:00,38075,38090,38070,38085,39
13/11/2007,09:02:00,38085,38085,38055,38055,41
13/11/2007,09:03:00,38060,38060,38025,38030,95
13/11/2007,09:04:00,38035,38045,38025,38045,39
13/11/2007,09:05:00,38050,38080,38040,38075,77
13/11/2007,09:06:00,38065,38070,38040,38045,33
13/11/2007,09:07:00,38040,38040,38020,38020,62
13/11/2007,09:08:00,38020,38030,38010,38025,31
13/11/2007,09:09:00,38020,38035,38020,38035,8
13/11/2007,09:10:00,38030,38035,38020,38020,9
13/11/2007,09:11:00,38030,38045,38025,38045,19
13/11/2007,09:12:00,38040,38065,38035,38065,37
13/11/2007,09:13:00,38070,38100,38070,38100,29
13/11/2007,09:14:00,38100,38100,38065,38065,37
13/11/2007,09:15:00,38060,38060,38035,38060,33
13/11/2007,09:16:00,38055,38075,38055,38075,41
13/11/2007,09:17:00,38070,38070,38045,38065,27
13/11/2007,09:18:00,38050,38055,38040,38055,20
13/11/2007,09:19:00,38045,38045,38030,38030,44
13/11/2007,09:20:00,38025,38025,37980,37985,100
13/11/2007,09:21:00,37985,38000,37970,37970,150
13/11/2007,09:22:00,37980,37980,37940,37945,68
13/11/2007,09:23:00,37945,37970,37925,37970,107
13/11/2007,09:24:00,37975,37980,37970,37970,9
13/11/2007,09:25:00,37980,37980,37955,37980,76
13/11/2007,09:26:00,37985,38000,37985,38000,41
13/11/2007,09:27:00,38000,38000,37965,37965,22
13/11/2007,09:28:00,37965,37975,37965,37965,8
13/11/2007,09:29:00,37975,37980,37970,37980,8
13/11/2007,09:30:00,37975,37980,37970,37970,10
13/11/2007,09:31:00,37975,37985,37950,37950,31
13/11/2007,09:32:00,37945,37945,37930,37930,44
13/11/2007,09:33:00,37935,37950,37930,37950,20
13/11/2007,09:34:00,37945,37950,37935,37945,13
13/11/2007,09:35:00,37950,37950,37940,37945,12
13/11/2007,09:36:00,37940,37945,37940,37940,10
13/11/2007,09:37:00,37935,37940,37930,37935,15
13/11/2007,09:38:00,37940,37965,37940,37965,24
13/11/2007,09:39:00,37960,37970,37935,37935,19
13/11/2007,09:40:00,37935,37945,37930,37930,16
13/11/2007,09:41:00,37930,37945,37930,37940,22
13/11/2007,09:42:00,37935,37955,37935,37950,10
13/11/2007,09:43:00,37945,37955,37945,37955,26
13/11/2007,09:44:00,37960,37980,37960,37965,29
13/11/2007,09:45:00,37970,37990,37965,37990,32
13/11/2007,09:46:00,37990,37990,37975,37980,16
13/11/2007,09:47:00,37985,37990,37985,37985,9
13/11/2007,09:48:00,37990,38005,37985,38000,21
13/11/2007,09:49:00,38005,38010,37990,37990,31
13/11/2007,09:50:00,37990,37990,37980,37985,14
13/11/2007,09:51:00,37985,37985,37960,37965,25
13/11/2007,09:52:00,37960,37960,37945,37945,10
13/11/2007,09:53:00,37945,37945,37940,37940,16
13/11/2007,09:54:00,37940,37940,37935,37935,9
13/11/2007,09:55:00,37940,37940,37900,37915,111
13/11/2007,09:56:00,37920,37920,37900,37910,37
13/11/2007,09:57:00,37910,37910,37885,37895,54
13/11/2007,09:58:00,37900,37920,37890,37920,34
13/11/2007,09:59:00,37925,37935,37915,37925,50
13/11/2007,10:00:00,37920,37930,37915,37920,19
13/11/2007,10:01:00,37925,37925,37920,37920,8
13/11/2007,10:02:00,37920,37930,37920,37925,18
13/11/2007,10:03:00,37920,37925,37910,37910,32
13/11/2007,10:04:00,37910,37925,37910,37920,9
13/11/2007,10:05:00,37915,37970,37915,37955,57
13/11/2007,10:06:00,37950,37950,37940,37940,22
13/11/2007,10:07:00,37940,37955,37940,37945,44
13/11/2007,10:08:00,37945,37945,37930,37930,9
13/11/2007,10:09:00,37935,37940,37915,37930,43
13/11/2007,10:10:00,37930,37940,37925,37940,34
13/11/2007,10:11:00,37945,37945,37935,37935,51
13/11/2007,10:12:00,37940,37960,37940,37960,21
13/11/2007,10:13:00,37965,37990,37960,37980,56
13/11/2007,10:14:00,37970,37975,37970,37975,13
13/11/2007,10:15:00,37970,37975,37965,37965,11
13/11/2007,10:16:00,37965,37965,37950,37955,34
13/11/2007,10:17:00,37960,37975,37960,37970,24
13/11/2007,10:18:00,37975,37975,37965,37970,36
13/11/2007,10:19:00,37970,37980,37965,37980,25
13/11/2007,10:20:00,37985,37995,37980,37990,25
13/11/2007,10:21:00,37995,38020,37995,38020,81
13/11/2007,10:22:00,38020,38040,38020,38025,47
13/11/2007,10:23:00,38025,38030,38020,38030,21
13/11/2007,10:24:00,38030,38040,38025,38035,32
13/11/2007,10:25:00,38040,38070,38040,38060,52
13/11/2007,10:26:00,38060,38075,38060,38075,33
13/11/2007,10:27:00,38075,38080,38020,38030,65
13/11/2007,10:28:00,38035,38040,38025,38025,28
13/11/2007,10:29:00,38025,38050,38025,38050,21
13/11/2007,10:30:00,38050,38050,38040,38040,15
13/11/2007,10:31:00,38045,38055,38045,38050,18
13/11/2007,10:32:00,38055,38060,38045,38055,33
13/11/2007,10:33:00,38060,38070,38055,38055,43
13/11/2007,10:34:00,38055,38075,38055,38075,22
13/11/2007,10:35:00,38075,38080,38040,38055,58
13/11/2007,10:36:00,38060,38060,38050,38050,36
13/11/2007,10:37:00,38055,38055,38045,38055,22
13/11/2007,10:38:00,38060,38080,38060,38080,23
13/11/2007,10:39:00,38080,38095,38080,38080,45
13/11/2007,10:40:00,38080,38090,38080,38085,25
13/11/2007,10:41:00,38090,38090,38045,38060,86
13/11/2007,10:42:00,38060,38060,38055,38060,10
13/11/2007,10:43:00,38060,38060,38050,38055,34
13/11/2007,10:44:00,38055,38065,38055,38065,25
13/11/2007,10:45:00,38060,38060,38040,38040,22
13/11/2007,10:46:00,38035,38035,38010,38010,33
13/11/2007,10:47:00,38020,38035,38020,38035,35
13/11/2007,10:48:00,38040,38045,38035,38045,16
13/11/2007,10:49:00,38040,38040,38025,38025,8
13/11/2007,10:50:00,38040,38040,38040,38040,9
13/11/2007,10:51:00,38040,38040,38025,38035,16
13/11/2007,10:52:00,38030,38030,38025,38025,9
13/11/2007,10:53:00,38025,38035,38025,38035,5
13/11/2007,10:54:00,38035,38040,38035,38035,4
13/11/2007,10:55:00,38035,38035,38035,38035,4
13/11/2007,10:56:00,38040,38070,38040,38070,23
13/11/2007,10:57:00,38065,38080,38065,38080,34
13/11/2007,10:58:00,38085,38105,38085,38100,39
13/11/2007,10:59:00,38100,38100,38085,38085,16
13/11/2007,11:00:00,38080,38080,38020,38050,60
13/11/2007,11:01:00,38050,38055,38040,38055,19
13/11/2007,11:02:00,38055,38055,38030,38030,11
13/11/2007,11:03:00,38035,38040,38030,38040,11
13/11/2007,11:04:00,38045,38050,38045,38050,10
13/11/2007,11:05:00,38060,38075,38060,38070,10
13/11/2007,11:06:00,38075,38090,38070,38085,20
13/11/2007,11:07:00,38090,38090,38065,38075,11
13/11/2007,11:08:00,38080,38095,38075,38090,18
13/11/2007,11:09:00,38085,38085,38070,38085,19
13/11/2007,11:10:00,38080,38080,38060,38065,15
13/11/2007,11:11:00,38060,38060,38040,38040,43
13/11/2007,11:12:00,38050,38060,38050,38050,15
13/11/2007,11:13:00,38050,38060,38050,38060,6
13/11/2007,11:14:00,38055,38060,38050,38060,5
13/11/2007,11:15:00,38060,38085,38060,38085,16
13/11/2007,11:16:00,38080,38080,38065,38065,9
13/11/2007,11:17:00,38070,38075,38070,38070,9
13/11/2007,11:18:00,38060,38060,38055,38055,10
13/11/2007,11:19:00,38055,38055,38055,38055,4
13/11/2007,11:20:00,38060,38080,38060,38080,8
13/11/2007,11:21:00,38080,38080,38070,38070,3
13/11/2007,11:22:00,38075,38095,38075,38095,14
13/11/2007,11:23:00,38095,38095,38065,38070,23
13/11/2007,11:24:00,38065,38070,38050,38065,23
13/11/2007,11:25:00,38065,38065,38065,38065,21
13/11/2007,11:26:00,38055,38065,38055,38065,10
13/11/2007,11:27:00,38070,38080,38070,38080,7
13/11/2007,11:28:00,38075,38080,38075,38080,9
13/11/2007,11:29:00,38080,38085,38080,38085,8
13/11/2007,11:30:00,38080,38085,38080,38080,6
13/11/2007,11:31:00,38085,38085,38075,38080,12
13/11/2007,11:32:00,38080,38080,38080,38080,2
13/11/2007,11:33:00,38080,38080,38075,38080,8
13/11/2007,11:34:00,38085,38135,38085,38135,55
13/11/2007,11:35:00,38135,38165,38135,38140,66
13/11/2007,11:36:00,38140,38150,38140,38145,13
13/11/2007,11:37:00,38145,38145,38090,38100,58
13/11/2007,11:38:00,38095,38120,38095,38115,18
13/11/2007,11:39:00,38115,38145,38115,38140,51
13/11/2007,11:40:00,38135,38145,38135,38145,15
13/11/2007,11:41:00,38140,38150,38140,38150,24
13/11/2007,11:42:00,38145,38160,38145,38155,23
13/11/2007,11:43:00,38145,38155,38145,38150,24
13/11/2007,11:44:00,38150,38150,38130,38130,14
13/11/2007,11:45:00,38135,38155,38135,38150,44
13/11/2007,11:46:00,38155,38175,38155,38175,73
13/11/2007,11:47:00,38175,38175,38165,38175,36
13/11/2007,11:48:00,38175,38190,38175,38185,54
13/11/2007,11:49:00,38180,38190,38180,38190,13
13/11/2007,11:50:00,38190,38190,38180,38180,14
13/11/2007,11:51:00,38180,38190,38180,38190,18
13/11/2007,11:52:00,38190,38215,38190,38205,42
13/11/2007,11:53:00,38210,38210,38180,38195,68
13/11/2007,11:54:00,38195,38200,38190,38195,30
13/11/2007,11:55:00,38195,38200,38195,38200,11
13/11/2007,11:56:00,38195,38200,38195,38195,18
13/11/2007,11:57:00,38195,38200,38185,38190,32
13/11/2007,11:58:00,38190,38200,38190,38200,12
13/11/2007,11:59:00,38200,38200,38195,38200,8
13/11/2007,12:00:00,38200,38210,38200,38205,18
13/11/2007,12:01:00,38205,38220,38205,38220,23
13/11/2007,12:02:00,38215,38225,38215,38225,5
13/11/2007,12:03:00,38230,38240,38230,38240,59
13/11/2007,12:04:00,38245,38260,38245,38255,99
13/11/2007,12:05:00,38260,38280,38260,38275,72
13/11/2007,12:06:00,38280,38280,38270,38270,32
13/11/2007,12:07:00,38270,38275,38270,38275,28
13/11/2007,12:08:00,38275,38295,38275,38285,43
13/11/2007,12:09:00,38285,38295,38285,38295,41
13/11/2007,12:10:00,38295,38305,38290,38300,112
13/11/2007,12:11:00,38300,38300,38290,38295,66
13/11/2007,12:12:00,38290,38300,38285,38300,33
13/11/2007,12:13:00,38300,38325,38300,38315,62
13/11/2007,12:14:00,38320,38320,38315,38315,34
13/11/2007,12:15:00,38320,38320,38305,38305,43
13/11/2007,12:16:00,38305,38305,38285,38295,56
13/11/2007,12:17:00,38285,38310,38275,38310,94
13/11/2007,12:18:00,38315,38320,38315,38320,28
13/11/2007,12:19:00,38315,38315,38310,38310,17
13/11/2007,12:20:00,38310,38320,38310,38315,18
13/11/2007,12:21:00,38310,38315,38310,38310,18
13/11/2007,12:22:00,38310,38310,38290,38300,21
13/11/2007,12:23:00,38300,38300,38300,38300,4
13/11/2007,12:24:00,38305,38310,38300,38305,8
13/11/2007,12:25:00,38305,38320,38305,38315,15
13/11/2007,12:26:00,38310,38310,38295,38295,12
13/11/2007,12:27:00,38290,38300,38285,38300,31
13/11/2007,12:28:00,38305,38320,38305,38320,8
13/11/2007,12:29:00,38320,38340,38315,38335,163
13/11/2007,12:30:00,38335,38340,38330,38330,56
13/11/2007,12:31:00,38330,38340,38325,38340,63
13/11/2007,12:32:00,38335,38340,38330,38340,32
13/11/2007,12:33:00,38340,38360,38340,38350,25
13/11/2007,12:34:00,38345,38350,38335,38340,42
13/11/2007,12:35:00,38340,38340,38330,38330,43
13/11/2007,12:36:00,38335,38335,38325,38330,14
13/11/2007,12:37:00,38330,38330,38330,38330,3
13/11/2007,12:38:00,38330,38330,38320,38320,31
13/11/2007,12:39:00,38320,38320,38300,38305,19
13/11/2007,12:40:00,38310,38320,38305,38305,37
13/11/2007,12:41:00,38300,38300,38295,38295,24
13/11/2007,12:42:00,38295,38300,38290,38300,9
13/11/2007,12:43:00,38295,38295,38280,38280,38
13/11/2007,12:44:00,38280,38280,38250,38250,60
13/11/2007,12:45:00,38255,38260,38245,38260,25
13/11/2007,12:46:00,38260,38265,38250,38265,19
13/11/2007,12:47:00,38265,38275,38260,38265,20
13/11/2007,12:48:00,38260,38260,38260,38260,5
13/11/2007,12:49:00,38260,38260,38250,38250,33
13/11/2007,12:50:00,38245,38245,38235,38235,32
13/11/2007,12:51:00,38230,38230,38210,38215,47
13/11/2007,12:52:00,38215,38225,38195,38195,54
13/11/2007,12:53:00,38195,38200,38155,38170,114
13/11/2007,12:54:00,38175,38185,38160,38170,44
13/11/2007,12:55:00,38170,38170,38155,38160,38
13/11/2007,12:56:00,38160,38180,38155,38180,21
13/11/2007,12:57:00,38175,38185,38155,38160,33
13/11/2007,12:58:00,38170,38170,38165,38165,6
13/11/2007,12:59:00,38165,38170,38165,38170,2
13/11/2007,13:00:00,38165,38170,38160,38160,54
13/11/2007,13:01:00,38160,38165,38155,38160,48
13/11/2007,13:02:00,38165,38170,38165,38170,5
13/11/2007,13:03:00,38175,38175,38150,38150,41
13/11/2007,13:04:00,38150,38170,38140,38170,20
13/11/2007,13:05:00,38175,38185,38175,38185,35
13/11/2007,13:06:00,38190,38195,38180,38180,53
13/11/2007,13:07:00,38175,38180,38175,38180,20
13/11/2007,13:08:00,38180,38185,38180,38180,9
13/11/2007,13:09:00,38175,38185,38175,38185,13
13/11/2007,13:10:00,38180,38185,38180,38185,7
13/11/2007,13:11:00,38180,38185,38180,38185,4
13/11/2007,13:12:00,38185,38185,38180,38180,8
13/11/2007,13:13:00,38185,38185,38185,38185,2
13/11/2007,13:14:00,38185,38185,38180,38185,7
13/11/2007,13:15:00,38190,38190,38190,38190,3
13/11/2007,13:16:00,38190,38190,38185,38185,7
13/11/2007,13:17:00,38185,38185,38185,38185,1
13/11/2007,13:18:00,38190,38205,38190,38205,22
13/11/2007,13:19:00,38205,38205,38195,38195,6
13/11/2007,13:20:00,38185,38195,38185,38195,14
13/11/2007,13:21:00,38195,38195,38195,38195,3
13/11/2007,13:22:00,38190,38190,38185,38185,5
13/11/2007,13:23:00,38180,38185,38180,38180,14
13/11/2007,13:24:00,38180,38180,38180,38180,1
13/11/2007,13:25:00,38175,38175,38175,38175,3
13/11/2007,13:26:00,38175,38175,38170,38170,5
13/11/2007,13:27:00,38170,38175,38165,38175,14
13/11/2007,13:28:00,38175,38175,38175,38175,5
13/11/2007,13:29:00,38180,38180,38180,38180,9
13/11/2007,13:30:00,38175,38175,38175,38175,1
13/11/2007,13:31:00,38170,38175,38170,38175,4
13/11/2007,13:32:00,38175,38175,38175,38175,1
13/11/2007,13:33:00,38180,38180,38170,38170,7
13/11/2007,13:34:00,38180,38180,38180,38180,3
13/11/2007,13:35:00,38180,38185,38180,38185,7
13/11/2007,13:36:00,38185,38190,38185,38185,6
13/11/2007,13:37:00,38190,38190,38190,38190,3
13/11/2007,13:38:00,38195,38210,38195,38210,7
13/11/2007,13:39:00,38210,38220,38210,38215,7
13/11/2007,13:40:00,38215,38230,38215,38220,22
13/11/2007,13:41:00,38220,38220,38215,38220,7
13/11/2007,13:42:00,38220,38220,38205,38220,20
13/11/2007,13:43:00,38220,38230,38215,38230,25
13/11/2007,13:44:00,38225,38225,38210,38210,5
13/11/2007,13:45:00,38205,38210,38205,38210,3
13/11/2007,13:46:00,38210,38210,38210,38210,1
13/11/2007,13:47:00,38210,38210,38205,38205,5
13/11/2007,13:48:00,38210,38215,38205,38215,15
13/11/2007,13:49:00,38210,38220,38210,38220,4
13/11/2007,13:50:00,38220,38225,38220,38225,6
13/11/2007,13:51:00,38225,38240,38220,38240,15
13/11/2007,13:52:00,38240,38240,38205,38210,31
13/11/2007,13:53:00,38215,38215,38200,38210,16
13/11/2007,13:54:00,38205,38215,38205,38215,20
13/11/2007,13:55:00,38215,38215,38210,38215,9
13/11/2007,13:57:00,38215,38215,38215,38215,3
13/11/2007,13:58:00,38210,38210,38200,38200,18
13/11/2007,13:59:00,38200,38210,38195,38195,9
13/11/2007,14:00:00,38195,38210,38195,38195,29
13/11/2007,14:01:00,38190,38200,38190,38190,6
13/11/2007,14:02:00,38185,38185,38185,38185,2
13/11/2007,14:03:00,38185,38205,38185,38205,9
13/11/2007,14:04:00,38210,38210,38200,38205,12
13/11/2007,14:05:00,38205,38210,38200,38210,17
13/11/2007,14:07:00,38200,38210,38200,38210,2
13/11/2007,14:08:00,38215,38215,38200,38200,8
13/11/2007,14:09:00,38200,38205,38195,38195,7
13/11/2007,14:10:00,38200,38205,38185,38190,11
13/11/2007,14:11:00,38190,38190,38175,38185,17
13/11/2007,14:12:00,38195,38210,38195,38210,9
13/11/2007,14:13:00,38210,38215,38210,38215,8
13/11/2007,14:14:00,38210,38215,38210,38210,11
13/11/2007,14:15:00,38210,38210,38210,38210,1
13/11/2007,14:16:00,38205,38220,38205,38220,5
13/11/2007,14:17:00,38210,38210,38210,38210,1
13/11/2007,14:18:00,38210,38220,38210,38220,12
13/11/2007,14:19:00,38225,38225,38220,38220,13
13/11/2007,14:20:00,38215,38215,38215,38215,8
13/11/2007,14:21:00,38210,38210,38205,38205,7
13/11/2007,14:22:00,38205,38205,38200,38200,22
13/11/2007,14:23:00,38205,38210,38205,38210,9
13/11/2007,14:24:00,38210,38215,38205,38205,3
13/11/2007,14:25:00,38200,38225,38200,38220,13
13/11/2007,14:26:00,38225,38225,38225,38225,2
13/11/2007,14:27:00,38230,38235,38220,38220,11
13/11/2007,14:28:00,38215,38215,38215,38215,4
13/11/2007,14:29:00,38220,38220,38220,38220,3
13/11/2007,14:30:00,38215,38230,38215,38230,2
13/11/2007,14:31:00,38240,38245,38240,38245,2
13/11/2007,14:32:00,38240,38240,38240,38240,1
13/11/2007,14:33:00,38245,38250,38240,38245,24
13/11/2007,14:34:00,38245,38245,38235,38240,8
13/11/2007,14:35:00,38240,38240,38230,38230,13
13/11/2007,14:36:00,38230,38240,38230,38235,15
13/11/2007,14:37:00,38230,38230,38230,38230,1
13/11/2007,14:38:00,38230,38230,38230,38230,5
13/11/2007,14:39:00,38230,38230,38225,38225,6
13/11/2007,14:40:00,38220,38220,38210,38210,8
13/11/2007,14:41:00,38210,38220,38210,38215,12
13/11/2007,14:42:00,38210,38215,38210,38215,7
13/11/2007,14:43:00,38215,38220,38215,38220,9
13/11/2007,14:44:00,38220,38225,38220,38225,6
13/11/2007,14:45:00,38225,38225,38225,38225,3
13/11/2007,14:46:00,38230,38250,38230,38245,45
13/11/2007,14:47:00,38240,38245,38200,38205,40
13/11/2007,14:48:00,38205,38215,38205,38215,7
13/11/2007,14:49:00,38215,38215,38215,38215,3
13/11/2007,14:50:00,38220,38220,38220,38220,2
13/11/2007,14:51:00,38215,38220,38215,38220,2
13/11/2007,14:52:00,38220,38225,38215,38215,10
13/11/2007,14:53:00,38220,38220,38215,38220,5
13/11/2007,14:54:00,38220,38240,38220,38240,12
13/11/2007,14:55:00,38235,38240,38235,38240,6
13/11/2007,14:56:00,38245,38275,38245,38270,34
13/11/2007,14:57:00,38270,38290,38270,38285,39
13/11/2007,14:58:00,38290,38300,38290,38290,20
13/11/2007,14:59:00,38285,38290,38270,38285,39
13/11/2007,15:00:00,38285,38300,38285,38300,26
13/11/2007,15:01:00,38300,38325,38300,38315,62
13/11/2007,15:02:00,38315,38340,38310,38325,40
13/11/2007,15:03:00,38325,38355,38320,38350,59
13/11/2007,15:04:00,38350,38355,38330,38350,51
13/11/2007,15:05:00,38350,38360,38345,38350,54
13/11/2007,15:06:00,38345,38360,38330,38360,47
13/11/2007,15:07:00,38355,38360,38350,38360,66
13/11/2007,15:08:00,38360,38380,38350,38355,149
13/11/2007,15:09:00,38360,38360,38345,38345,23
13/11/2007,15:10:00,38350,38385,38345,38385,58
13/11/2007,15:11:00,38380,38385,38360,38365,66
13/11/2007,15:12:00,38360,38360,38340,38350,50
13/11/2007,15:13:00,38355,38370,38355,38365,21
13/11/2007,15:14:00,38365,38385,38355,38365,86
13/11/2007,15:15:00,38375,38385,38360,38365,44
13/11/2007,15:16:00,38365,38365,38350,38360,15
13/11/2007,15:17:00,38355,38380,38350,38370,39
13/11/2007,15:18:00,38370,38385,38365,38375,13
13/11/2007,15:19:00,38375,38385,38365,38370,32
13/11/2007,15:20:00,38365,38380,38360,38370,25
13/11/2007,15:21:00,38370,38380,38370,38380,18
13/11/2007,15:22:00,38380,38395,38380,38390,49
13/11/2007,15:23:00,38380,38380,38365,38370,61
13/11/2007,15:24:00,38375,38375,38370,38375,6
13/11/2007,15:25:00,38370,38370,38355,38355,29
13/11/2007,15:26:00,38355,38360,38355,38360,26
13/11/2007,15:27:00,38360,38370,38360,38370,23
13/11/2007,15:28:00,38365,38375,38360,38375,11
13/11/2007,15:29:00,38365,38365,38345,38365,25
13/11/2007,15:30:00,38350,38360,38345,38355,27
13/11/2007,15:31:00,38360,38360,38340,38340,33
13/11/2007,15:32:00,38340,38355,38325,38325,31
13/11/2007,15:33:00,38330,38335,38325,38335,26
13/11/2007,15:34:00,38335,38345,38330,38335,20
13/11/2007,15:35:00,38335,38360,38330,38360,24
13/11/2007,15:36:00,38375,38380,38365,38380,21
13/11/2007,15:37:00,38380,38390,38370,38375,19
13/11/2007,15:38:00,38380,38395,38375,38390,17
13/11/2007,15:39:00,38390,38425,38385,38415,77
13/11/2007,15:40:00,38420,38425,38405,38410,83
13/11/2007,15:41:00,38405,38405,38370,38395,86
13/11/2007,15:42:00,38400,38415,38400,38400,20
13/11/2007,15:43:00,38390,38390,38360,38380,49
13/11/2007,15:44:00,38380,38380,38345,38350,62
13/11/2007,15:45:00,38350,38350,38340,38350,16
13/11/2007,15:46:00,38340,38340,38325,38335,25
13/11/2007,15:47:00,38350,38355,38340,38350,73
13/11/2007,15:48:00,38345,38345,38340,38340,3
13/11/2007,15:49:00,38335,38340,38320,38340,28
13/11/2007,15:50:00,38330,38330,38300,38300,60
13/11/2007,15:51:00,38295,38310,38285,38285,55
13/11/2007,15:52:00,38285,38305,38285,38290,25
13/11/2007,15:53:00,38285,38310,38285,38305,24
13/11/2007,15:54:00,38305,38320,38305,38320,15
13/11/2007,15:55:00,38320,38320,38300,38300,17
13/11/2007,15:56:00,38300,38320,38300,38320,18
13/11/2007,15:57:00,38320,38335,38320,38330,8
13/11/2007,15:58:00,38330,38345,38330,38335,23
13/11/2007,15:59:00,38330,38340,38325,38335,19
13/11/2007,16:00:00,38335,38340,38320,38335,26
13/11/2007,16:01:00,38340,38345,38325,38345,16
13/11/2007,16:02:00,38345,38370,38340,38350,49
13/11/2007,16:03:00,38355,38380,38345,38370,39
13/11/2007,16:04:00,38375,38380,38355,38355,19
13/11/2007,16:05:00,38365,38375,38350,38365,36
13/11/2007,16:06:00,38365,38395,38365,38385,33
13/11/2007,16:07:00,38385,38395,38370,38370,22
13/11/2007,16:08:00,38375,38390,38370,38370,32
13/11/2007,16:09:00,38370,38385,38370,38370,13
13/11/2007,16:10:00,38375,38375,38360,38360,22
13/11/2007,16:11:00,38370,38395,38365,38395,42
13/11/2007,16:12:00,38395,38400,38375,38375,28
13/11/2007,16:13:00,38375,38385,38375,38385,15
13/11/2007,16:14:00,38385,38425,38385,38420,52
13/11/2007,16:15:00,38415,38415,38400,38405,35
13/11/2007,16:16:00,38405,38420,38395,38415,36
13/11/2007,16:17:00,38410,38425,38395,38395,73
13/11/2007,16:18:00,38400,38400,38350,38365,71
13/11/2007,16:19:00,38360,38390,38355,38380,32
13/11/2007,16:20:00,38380,38380,38360,38370,19
13/11/2007,16:21:00,38365,38380,38360,38370,24
13/11/2007,16:22:00,38375,38375,38370,38375,14
13/11/2007,16:23:00,38375,38375,38365,38375,27
13/11/2007,16:24:00,38375,38395,38375,38385,19
13/11/2007,16:25:00,38385,38390,38370,38375,9
13/11/2007,16:26:00,38375,38380,38375,38380,27
13/11/2007,16:27:00,38380,38380,38370,38370,29
13/11/2007,16:28:00,38375,38385,38370,38385,44
13/11/2007,16:29:00,38385,38405,38385,38405,36
13/11/2007,16:30:00,38405,38405,38375,38380,44
13/11/2007,16:31:00,38380,38390,38375,38375,15
13/11/2007,16:32:00,38380,38380,38380,38380,8
13/11/2007,16:33:00,38380,38385,38375,38380,14
13/11/2007,16:34:00,38380,38380,38360,38365,57
13/11/2007,16:35:00,38365,38365,38350,38360,42
13/11/2007,16:36:00,38365,38370,38360,38365,22
13/11/2007,16:37:00,38365,38370,38340,38350,48
13/11/2007,16:38:00,38345,38355,38340,38345,20
13/11/2007,16:39:00,38345,38350,38340,38340,17
13/11/2007,16:40:00,38340,38355,38340,38350,10
13/11/2007,16:41:00,38345,38345,38335,38335,13
13/11/2007,16:42:00,38340,38375,38340,38375,24
13/11/2007,16:43:00,38375,38375,38365,38365,11
13/11/2007,16:44:00,38360,38370,38360,38370,7
13/11/2007,16:45:00,38375,38375,38365,38365,14
13/11/2007,16:46:00,38370,38385,38370,38380,20
13/11/2007,16:47:00,38375,38375,38370,38375,4
13/11/2007,16:48:00,38385,38390,38375,38385,32
13/11/2007,16:49:00,38375,38375,38365,38365,22
13/11/2007,16:50:00,38360,38360,38350,38355,28
13/11/2007,16:51:00,38355,38370,38355,38370,14
13/11/2007,16:52:00,38385,38420,38385,38415,41
13/11/2007,16:53:00,38420,38440,38420,38435,59
13/11/2007,16:54:00,38435,38440,38420,38440,35
13/11/2007,16:55:00,38430,38430,38410,38430,47
13/11/2007,16:56:00,38430,38435,38425,38430,18
13/11/2007,16:57:00,38435,38435,38415,38425,19
13/11/2007,16:58:00,38425,38430,38405,38405,35
13/11/2007,16:59:00,38405,38415,38400,38405,43
13/11/2007,17:00:00,38415,38425,38395,38400,57
13/11/2007,17:01:00,38410,38415,38390,38400,34
13/11/2007,17:02:00,38400,38410,38395,38400,53
13/11/2007,17:03:00,38400,38415,38395,38405,49
13/11/2007,17:04:00,38405,38425,38405,38425,37
13/11/2007,17:05:00,38425,38435,38420,38435,40
13/11/2007,17:06:00,38430,38465,38425,38450,111
13/11/2007,17:07:00,38450,38460,38445,38460,64
13/11/2007,17:08:00,38465,38470,38435,38450,97
13/11/2007,17:09:00,38450,38460,38440,38460,36
13/11/2007,17:10:00,38460,38470,38440,38440,58
13/11/2007,17:11:00,38445,38450,38430,38435,43
13/11/2007,17:12:00,38440,38455,38430,38450,47
13/11/2007,17:13:00,38460,38470,38450,38470,36
13/11/2007,17:14:00,38470,38475,38455,38475,55
13/11/2007,17:15:00,38475,38490,38465,38490,119
13/11/2007,17:16:00,38490,38490,38465,38465,37
13/11/2007,17:17:00,38475,38485,38460,38475,48
13/11/2007,17:18:00,38470,38480,38460,38475,24
13/11/2007,17:19:00,38475,38480,38470,38480,29
13/11/2007,17:20:00,38480,38485,38470,38485,50
13/11/2007,17:21:00,38480,38495,38475,38485,53
13/11/2007,17:22:00,38490,38505,38490,38505,23
13/11/2007,17:23:00,38510,38515,38495,38500,32
13/11/2007,17:24:00,38500,38510,38490,38495,80
13/11/2007,17:25:00,38490,38500,38470,38490,53
13/11/2007,17:26:00,38490,38500,38480,38490,45
13/11/2007,17:27:00,38485,38485,38460,38465,54
13/11/2007,17:28:00,38460,38485,38460,38480,69
13/11/2007,17:29:00,38480,38500,38480,38500,42
13/11/2007,17:30:00,38500,38500,38475,38475,63
13/11/2007,17:31:00,38470,38480,38465,38465,33
13/11/2007,17:32:00,38465,38465,38450,38455,61
13/11/2007,17:33:00,38460,38460,38445,38450,39
13/11/2007,17:34:00,38445,38465,38445,38450,24
13/11/2007,17:35:00,38450,38455,38450,38455,16
13/11/2007,17:36:00,38455,38465,38445,38460,19
13/11/2007,17:37:00,38460,38460,38440,38450,41
13/11/2007,17:38:00,38450,38450,38415,38420,50
13/11/2007,17:39:00,38420,38430,38415,38425,39
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
13/11/2007,17:30:00,38500,38500,38475,38475,63
13/11/2007,17:31:00,38470,38480,38465,38465,33
13/11/2007,17:32:00,38465,38465,38450,38455,61
13/11/2007,17:33:00,38460,38460,38445,38450,39
13/11/2007,17:34:00,38445,38465,38445,38450,24
13/11/2007,17:35:00,38450,38455,38450,38455,16
13/11/2007,17:36:00,38455,38465,38445,38460,19
13/11/2007,17:37:00,38460,38460,38440,38450,41
13/11/2007,17:38:00,38450,38450,38415,38420,50
13/11/2007,17:39:00,38420,38430,38415,38425,39
14/11/2007,09:00:00,38715,38930,38715,38820,209
14/11/2007,09:01:00,38830,38850,38800,38800,167
14/11/2007,09:02:00,38800,38835,38790,38835,118
14/11/2007,09:03:00,38815,38840,38805,38825,70
14/11/2007,09:04:00,38825,38840,38815,38815,103
14/11/2007,09:05:00,38815,38830,38805,38825,225
14/11/2007,09:06:00,38825,38850,38810,38850,147
14/11/2007,09:07:00,38850,38875,38840,38865,102
14/11/2007,09:08:00,38870,38880,38860,38875,58
14/11/2007,09:09:00,38865,38880,38855,38855,52
14/11/2007,09:10:00,38855,38855,38850,38855,37
14/11/2007,09:11:00,38855,38865,38845,38860,41
14/11/2007,09:12:00,38860,38870,38855,38860,36
14/11/2007,09:13:00,38865,38865,38855,38855,18
14/11/2007,09:14:00,38860,38875,38850,38875,26
14/11/2007,09:15:00,38875,38910,38870,38905,92
14/11/2007,09:16:00,38910,38940,38905,38935,84
14/11/2007,09:17:00,38930,38945,38900,38900,100
14/11/2007,09:18:00,38895,38900,38880,38890,58
14/11/2007,09:19:00,38890,38895,38855,38860,78
14/11/2007,09:20:00,38865,38875,38860,38865,31
14/11/2007,09:21:00,38865,38870,38855,38870,41
14/11/2007,09:22:00,38865,38870,38860,38860,32
14/11/2007,09:23:00,38870,38870,38845,38845,55
14/11/2007,09:24:00,38845,38850,38820,38820,103
14/11/2007,09:25:00,38825,38840,38820,38835,60
14/11/2007,09:26:00,38840,38855,38830,38850,38
14/11/2007,09:27:00,38850,38850,38835,38835,39
14/11/2007,09:28:00,38835,38840,38825,38840,54
14/11/2007,09:29:00,38845,38850,38835,38845,39
14/11/2007,09:30:00,38845,38860,38835,38835,81
14/11/2007,09:31:00,38835,38835,38825,38835,31
14/11/2007,09:32:00,38830,38835,38800,38820,121
14/11/2007,09:33:00,38820,38845,38815,38830,31
14/11/2007,09:34:00,38830,38840,38805,38810,72
14/11/2007,09:35:00,38810,38815,38790,38800,61
14/11/2007,09:36:00,38800,38815,38800,38810,36
14/11/2007,09:37:00,38810,38820,38810,38815,45
14/11/2007,09:38:00,38810,38815,38800,38815,27
14/11/2007,09:39:00,38815,38815,38805,38810,33
14/11/2007,09:40:00,38805,38810,38785,38785,53
14/11/2007,09:41:00,38790,38795,38785,38790,26
14/11/2007,09:42:00,38795,38795,38780,38785,34
14/11/2007,09:43:00,38790,38810,38785,38790,80
14/11/2007,09:44:00,38790,38800,38790,38800,74
14/11/2007,09:45:00,38800,38810,38795,38810,37
14/11/2007,09:46:00,38805,38820,38805,38820,25
14/11/2007,09:47:00,38820,38830,38820,38825,34
14/11/2007,09:48:00,38825,38825,38810,38820,37
14/11/2007,09:49:00,38815,38820,38815,38815,22
14/11/2007,09:50:00,38815,38830,38810,38830,25
14/11/2007,09:51:00,38835,38845,38835,38845,28
14/11/2007,09:52:00,38850,38865,38850,38865,35
14/11/2007,09:53:00,38870,38880,38850,38850,40
14/11/2007,09:54:00,38850,38860,38845,38845,10
14/11/2007,09:55:00,38855,38855,38835,38835,12
14/11/2007,09:56:00,38840,38845,38825,38830,19
14/11/2007,09:57:00,38820,38825,38805,38810,25
14/11/2007,09:58:00,38805,38805,38790,38790,43
14/11/2007,09:59:00,38790,38800,38790,38800,27
14/11/2007,10:00:00,38800,38800,38790,38790,17
14/11/2007,10:01:00,38790,38790,38760,38760,55
14/11/2007,10:02:00,38760,38760,38740,38745,65
14/11/2007,10:03:00,38750,38755,38745,38750,15
14/11/2007,10:04:00,38750,38755,38745,38750,28
14/11/2007,10:05:00,38750,38770,38750,38770,36
14/11/2007,10:06:00,38770,38775,38765,38775,26
14/11/2007,10:07:00,38780,38785,38775,38780,37
14/11/2007,10:08:00,38785,38800,38770,38800,47
14/11/2007,10:09:00,38800,38810,38800,38805,46
14/11/2007,10:10:00,38805,38805,38795,38805,15
14/11/2007,10:11:00,38805,38805,38795,38795,18
14/11/2007,10:12:00,38800,38800,38795,38800,11
14/11/2007,10:13:00,38805,38805,38780,38785,20
14/11/2007,10:14:00,38785,38795,38785,38790,35
14/11/2007,10:15:00,38795,38805,38790,38790,39
14/11/2007,10:16:00,38795,38795,38770,38780,37
14/11/2007,10:17:00,38785,38785,38780,38780,5
14/11/2007,10:18:00,38780,38785,38775,38785,3
14/11/2007,10:19:00,38785,38795,38785,38795,18
14/11/2007,10:20:00,38800,38800,38790,38790,14
14/11/2007,10:21:00,38795,38795,38790,38790,8
14/11/2007,10:22:00,38800,38800,38790,38795,11
14/11/2007,10:23:00,38800,38800,38800,38800,7
14/11/2007,10:24:00,38800,38800,38770,38775,43
14/11/2007,10:25:00,38775,38775,38770,38775,12
14/11/2007,10:26:00,38780,38780,38770,38775,6
14/11/2007,10:27:00,38775,38785,38765,38765,24
14/11/2007,10:28:00,38770,38780,38770,38780,10
14/11/2007,10:29:00,38780,38790,38775,38775,20
14/11/2007,10:30:00,38770,38785,38770,38780,10
14/11/2007,10:31:00,38785,38790,38780,38790,5
14/11/2007,10:32:00,38795,38795,38780,38785,22
14/11/2007,10:33:00,38795,38795,38795,38795,11
14/11/2007,10:34:00,38800,38810,38800,38805,40
14/11/2007,10:35:00,38800,38800,38795,38800,15
14/11/2007,10:36:00,38800,38840,38800,38835,90
14/11/2007,10:37:00,38835,38840,38815,38820,60
14/11/2007,10:38:00,38830,38835,38820,38820,18
14/11/2007,10:39:00,38825,38835,38820,38820,26
14/11/2007,10:40:00,38825,38830,38800,38805,66
14/11/2007,10:41:00,38805,38810,38805,38810,16
14/11/2007,10:42:00,38810,38830,38810,38830,28
14/11/2007,10:43:00,38835,38835,38830,38830,13
14/11/2007,10:44:00,38835,38845,38825,38845,26
14/11/2007,10:45:00,38850,38850,38845,38845,24
14/11/2007,10:46:00,38850,38850,38840,38845,11
14/11/2007,10:47:00,38845,38855,38845,38845,42
14/11/2007,10:48:00,38850,38850,38840,38850,20
14/11/2007,10:49:00,38850,38855,38845,38845,10
14/11/2007,10:50:00,38850,38850,38840,38840,8
14/11/2007,10:51:00,38840,38840,38835,38835,12
14/11/2007,10:52:00,38835,38835,38830,38830,9
14/11/2007,10:53:00,38825,38825,38825,38825,5
14/11/2007,10:54:00,38820,38825,38810,38810,60
14/11/2007,10:55:00,38805,38805,38800,38800,12
14/11/2007,10:56:00,38800,38805,38800,38805,4
14/11/2007,10:57:00,38810,38810,38805,38810,6
14/11/2007,10:58:00,38815,38820,38815,38820,7
14/11/2007,10:59:00,38825,38825,38815,38815,5
14/11/2007,11:00:00,38820,38835,38820,38825,33
14/11/2007,11:01:00,38825,38835,38820,38820,28
14/11/2007,11:02:00,38825,38825,38815,38815,10
14/11/2007,11:03:00,38815,38835,38815,38830,19
14/11/2007,11:04:00,38835,38845,38835,38840,13
14/11/2007,11:05:00,38845,38845,38840,38845,27
14/11/2007,11:06:00,38845,38855,38835,38855,52
14/11/2007,11:07:00,38855,38860,38845,38845,18
14/11/2007,11:08:00,38845,38850,38840,38840,13
14/11/2007,11:09:00,38835,38835,38825,38830,23
14/11/2007,11:10:00,38820,38835,38820,38830,10
14/11/2007,11:11:00,38835,38840,38835,38840,8
14/11/2007,11:12:00,38845,38850,38840,38840,5
14/11/2007,11:13:00,38845,38845,38840,38845,7
14/11/2007,11:14:00,38845,38850,38840,38845,13
14/11/2007,11:15:00,38855,38865,38855,38860,27
14/11/2007,11:16:00,38865,38870,38855,38855,31
14/11/2007,11:17:00,38855,38860,38840,38840,31
14/11/2007,11:18:00,38840,38840,38825,38830,24
14/11/2007,11:19:00,38820,38830,38820,38825,14
14/11/2007,11:20:00,38825,38830,38825,38825,12
14/11/2007,11:21:00,38825,38830,38825,38830,2
14/11/2007,11:22:00,38825,38830,38810,38815,38
14/11/2007,11:23:00,38815,38815,38805,38805,25
14/11/2007,11:24:00,38810,38810,38805,38810,9
14/11/2007,11:25:00,38815,38815,38810,38810,14
14/11/2007,11:26:00,38815,38825,38815,38820,9
14/11/2007,11:27:00,38825,38825,38820,38820,4
14/11/2007,11:28:00,38820,38820,38800,38800,27
14/11/2007,11:29:00,38800,38800,38790,38795,17
14/11/2007,11:30:00,38800,38805,38795,38800,29
14/11/2007,11:31:00,38800,38805,38800,38805,3
14/11/2007,11:32:00,38805,38805,38795,38795,7
14/11/2007,11:33:00,38800,38800,38795,38800,11
14/11/2007,11:34:00,38805,38805,38800,38800,2
14/11/2007,11:35:00,38815,38815,38800,38805,20
14/11/2007,11:36:00,38810,38810,38810,38810,3
14/11/2007,11:37:00,38815,38815,38790,38800,30
14/11/2007,11:38:00,38800,38805,38800,38800,9
14/11/2007,11:39:00,38800,38800,38800,38800,10
14/11/2007,11:40:00,38800,38800,38795,38800,12
14/11/2007,11:41:00,38795,38800,38795,38800,5
14/11/2007,11:42:00,38800,38800,38795,38795,5
14/11/2007,11:43:00,38790,38810,38790,38810,16
14/11/2007,11:44:00,38815,38815,38810,38810,8
14/11/2007,11:45:00,38815,38830,38810,38830,21
14/11/2007,11:46:00,38835,38835,38835,38835,17
14/11/2007,11:47:00,38840,38845,38835,38835,16
14/11/2007,11:48:00,38835,38835,38830,38835,13
14/11/2007,11:49:00,38840,38845,38835,38845,8
14/11/2007,11:50:00,38850,38850,38840,38840,7
14/11/2007,11:51:00,38845,38845,38845,38845,3
14/11/2007,11:52:00,38855,38855,38845,38850,6
14/11/2007,11:53:00,38845,38850,38845,38845,6
14/11/2007,11:54:00,38855,38855,38850,38855,13
14/11/2007,11:55:00,38860,38865,38860,38860,7
14/11/2007,11:56:00,38865,38880,38860,38860,40
14/11/2007,11:57:00,38865,38870,38865,38865,10
14/11/2007,11:58:00,38865,38865,38850,38855,18
14/11/2007,11:59:00,38850,38855,38850,38850,6
14/11/2007,12:00:00,38845,38845,38840,38840,6
14/11/2007,12:01:00,38845,38845,38840,38845,11
14/11/2007,12:02:00,38850,38860,38850,38860,12
14/11/2007,12:03:00,38860,38860,38855,38855,109
14/11/2007,12:04:00,38860,38865,38860,38865,4
14/11/2007,12:05:00,38865,38865,38865,38865,7
14/11/2007,12:06:00,38865,38865,38860,38860,5
14/11/2007,12:07:00,38865,38870,38865,38870,5
14/11/2007,12:08:00,38870,38870,38865,38865,55
14/11/2007,12:09:00,38860,38860,38855,38855,3
14/11/2007,12:10:00,38855,38855,38840,38840,11
14/11/2007,12:11:00,38845,38845,38830,38830,5
14/11/2007,12:12:00,38835,38840,38835,38835,7
14/11/2007,12:13:00,38835,38840,38835,38835,12
14/11/2007,12:14:00,38840,38850,38840,38840,313
14/11/2007,12:15:00,38840,38850,38840,38850,4
14/11/2007,12:16:00,38850,38855,38850,38855,13
14/11/2007,12:17:00,38845,38845,38835,38840,14
14/11/2007,12:18:00,38840,38845,38815,38820,39
14/11/2007,12:19:00,38820,38820,38805,38805,22
14/11/2007,12:20:00,38805,38805,38780,38785,60
14/11/2007,12:21:00,38790,38795,38780,38780,14
14/11/2007,12:22:00,38790,38800,38790,38800,16
14/11/2007,12:23:00,38800,38805,38790,38795,35
14/11/2007,12:24:00,38795,38795,38795,38795,1
14/11/2007,12:25:00,38800,38805,38800,38800,16
14/11/2007,12:26:00,38800,38810,38800,38800,24
14/11/2007,12:27:00,38795,38795,38795,38795,5
14/11/2007,12:28:00,38790,38790,38790,38790,2
14/11/2007,12:29:00,38785,38790,38780,38790,14
14/11/2007,12:30:00,38795,38800,38795,38800,18
14/11/2007,12:31:00,38795,38795,38795,38795,7
14/11/2007,12:32:00,38795,38800,38795,38800,4
14/11/2007,12:33:00,38800,38800,38800,38800,1
14/11/2007,12:34:00,38795,38795,38785,38785,6
14/11/2007,12:35:00,38785,38785,38765,38765,28
14/11/2007,12:36:00,38760,38760,38725,38740,59
14/11/2007,12:37:00,38740,38745,38735,38740,22
14/11/2007,12:38:00,38745,38745,38735,38740,29
14/11/2007,12:39:00,38740,38740,38720,38725,32
14/11/2007,12:40:00,38725,38730,38700,38705,49
14/11/2007,12:41:00,38700,38725,38700,38720,26
14/11/2007,12:42:00,38725,38730,38710,38710,18
14/11/2007,12:43:00,38705,38705,38665,38675,59
14/11/2007,12:44:00,38675,38685,38665,38675,35
14/11/2007,12:45:00,38680,38685,38660,38670,61
14/11/2007,12:46:00,38675,38690,38670,38690,61
14/11/2007,12:47:00,38675,38685,38665,38665,27
14/11/2007,12:48:00,38660,38665,38640,38665,58
14/11/2007,12:49:00,38670,38680,38660,38660,30
14/11/2007,12:50:00,38660,38680,38660,38665,86
14/11/2007,12:51:00,38670,38690,38670,38685,43
14/11/2007,12:52:00,38690,38700,38685,38690,88
14/11/2007,12:53:00,38685,38690,38680,38680,28
14/11/2007,12:54:00,38685,38685,38680,38685,21
14/11/2007,12:55:00,38685,38685,38665,38665,36
14/11/2007,12:56:00,38660,38665,38650,38650,22
14/11/2007,12:57:00,38645,38660,38640,38650,35
14/11/2007,12:58:00,38650,38650,38635,38645,18
14/11/2007,12:59:00,38640,38640,38630,38640,8
14/11/2007,13:00:00,38630,38630,38605,38615,74
14/11/2007,13:01:00,38610,38610,38520,38525,228
14/11/2007,13:02:00,38520,38520,38490,38515,124
14/11/2007,13:03:00,38515,38535,38515,38520,68
14/11/2007,13:04:00,38525,38550,38510,38550,54
14/11/2007,13:05:00,38555,38565,38510,38510,79
14/11/2007,13:06:00,38510,38550,38510,38540,40
14/11/2007,13:07:00,38540,38570,38540,38560,37
14/11/2007,13:08:00,38560,38570,38555,38570,39
14/11/2007,13:09:00,38565,38575,38565,38570,39
14/11/2007,13:10:00,38560,38570,38555,38555,31
14/11/2007,13:11:00,38555,38570,38550,38560,32
14/11/2007,13:12:00,38565,38575,38560,38575,18
14/11/2007,13:13:00,38570,38580,38570,38580,20
14/11/2007,13:14:00,38570,38595,38560,38590,49
14/11/2007,13:15:00,38590,38595,38565,38575,18
14/11/2007,13:16:00,38565,38565,38540,38555,57
14/11/2007,13:17:00,38545,38550,38520,38540,44
14/11/2007,13:18:00,38550,38570,38550,38570,28
14/11/2007,13:19:00,38560,38575,38560,38565,17
14/11/2007,13:20:00,38575,38615,38575,38615,29
14/11/2007,13:21:00,38615,38645,38615,38630,57
14/11/2007,13:22:00,38625,38635,38625,38635,12
14/11/2007,13:23:00,38625,38630,38620,38620,15
14/11/2007,13:24:00,38625,38625,38610,38610,10
14/11/2007,13:25:00,38620,38630,38615,38630,13
14/11/2007,13:26:00,38635,38635,38620,38630,13
14/11/2007,13:27:00,38630,38635,38625,38630,16
14/11/2007,13:28:00,38635,38635,38630,38630,13
14/11/2007,13:29:00,38625,38640,38625,38635,25
14/11/2007,13:30:00,38630,38630,38620,38625,23
14/11/2007,13:31:00,38615,38615,38605,38605,17
14/11/2007,13:32:00,38605,38605,38590,38605,22
14/11/2007,13:33:00,38605,38615,38605,38610,17
14/11/2007,13:34:00,38610,38610,38605,38605,5
14/11/2007,13:35:00,38610,38620,38575,38580,61
14/11/2007,13:36:00,38580,38585,38575,38585,38
14/11/2007,13:37:00,38585,38590,38585,38590,13
14/11/2007,13:38:00,38580,38590,38580,38590,4
14/11/2007,13:39:00,38585,38600,38580,38600,12
14/11/2007,13:40:00,38605,38605,38595,38600,4
14/11/2007,13:41:00,38600,38610,38600,38610,2
14/11/2007,13:42:00,38605,38610,38595,38595,8
14/11/2007,13:43:00,38590,38595,38590,38595,10
14/11/2007,13:44:00,38595,38600,38590,38590,9
14/11/2007,13:45:00,38585,38585,38580,38580,2
14/11/2007,13:46:00,38580,38585,38580,38580,12
14/11/2007,13:47:00,38580,38585,38580,38585,9
14/11/2007,13:48:00,38585,38585,38580,38580,7
14/11/2007,13:49:00,38590,38605,38585,38600,23
14/11/2007,13:50:00,38605,38605,38595,38595,18
14/11/2007,13:51:00,38600,38605,38595,38595,10
14/11/2007,13:52:00,38600,38600,38595,38600,23
14/11/2007,13:53:00,38605,38605,38600,38605,9
14/11/2007,13:54:00,38605,38605,38595,38595,7
14/11/2007,13:55:00,38600,38610,38595,38595,46
14/11/2007,13:56:00,38590,38595,38585,38595,36
14/11/2007,13:57:00,38600,38615,38600,38615,12
14/11/2007,13:58:00,38610,38615,38610,38610,7
14/11/2007,13:59:00,38615,38630,38615,38630,37
14/11/2007,14:00:00,38620,38620,38615,38620,7
14/11/2007,14:01:00,38625,38630,38625,38630,103
14/11/2007,14:02:00,38630,38630,38625,38625,5
14/11/2007,14:03:00,38625,38625,38620,38620,7
14/11/2007,14:04:00,38620,38620,38620,38620,2
14/11/2007,14:05:00,38620,38620,38610,38610,11
14/11/2007,14:06:00,38590,38595,38565,38580,27
14/11/2007,14:07:00,38570,38575,38570,38575,6
14/11/2007,14:08:00,38575,38575,38565,38565,11
14/11/2007,14:09:00,38560,38565,38545,38555,16
14/11/2007,14:10:00,38550,38560,38550,38560,5
14/11/2007,14:11:00,38560,38570,38560,38570,62
14/11/2007,14:12:00,38575,38575,38570,38570,11
14/11/2007,14:13:00,38570,38575,38570,38570,12
14/11/2007,14:14:00,38575,38595,38575,38595,26
14/11/2007,14:15:00,38590,38590,38585,38585,5
14/11/2007,14:16:00,38590,38595,38590,38590,4
14/11/2007,14:17:00,38585,38595,38580,38595,15
14/11/2007,14:18:00,38595,38605,38595,38600,16
14/11/2007,14:19:00,38605,38605,38600,38605,25
14/11/2007,14:20:00,38600,38605,38600,38600,32
14/11/2007,14:21:00,38595,38595,38595,38595,3
14/11/2007,14:22:00,38595,38595,38585,38585,29
14/11/2007,14:23:00,38590,38615,38590,38605,26
14/11/2007,14:24:00,38615,38620,38610,38610,15
14/11/2007,14:25:00,38620,38625,38620,38625,13
14/11/2007,14:26:00,38620,38635,38620,38630,7
14/11/2007,14:27:00,38630,38655,38625,38650,51
14/11/2007,14:28:00,38650,38680,38650,38670,52
14/11/2007,14:29:00,38675,38690,38670,38685,25
14/11/2007,14:30:00,38695,38820,38695,38800,208
14/11/2007,14:31:00,38795,38810,38780,38800,119
14/11/2007,14:32:00,38790,38790,38740,38760,121
14/11/2007,14:33:00,38760,38760,38710,38720,99
14/11/2007,14:34:00,38720,38725,38685,38715,131
14/11/2007,14:35:00,38720,38735,38715,38725,54
14/11/2007,14:36:00,38730,38740,38725,38730,62
14/11/2007,14:37:00,38730,38730,38710,38710,39
14/11/2007,14:38:00,38715,38730,38715,38720,34
14/11/2007,14:39:00,38725,38765,38725,38765,50
14/11/2007,14:40:00,38765,38815,38760,38810,123
14/11/2007,14:41:00,38805,38810,38765,38775,65
14/11/2007,14:42:00,38770,38800,38770,38800,54
14/11/2007,14:43:00,38800,38810,38790,38795,159
14/11/2007,14:44:00,38800,38805,38775,38805,79
14/11/2007,14:45:00,38805,38805,38755,38775,97
14/11/2007,14:46:00,38765,38780,38765,38775,30
14/11/2007,14:47:00,38770,38770,38745,38765,50
14/11/2007,14:48:00,38770,38770,38755,38765,41
14/11/2007,14:49:00,38765,38785,38760,38780,60
14/11/2007,14:50:00,38785,38785,38755,38760,43
14/11/2007,14:51:00,38760,38765,38750,38755,27
14/11/2007,14:52:00,38760,38775,38755,38770,16
14/11/2007,14:53:00,38770,38775,38765,38775,41
14/11/2007,14:54:00,38775,38780,38750,38750,20
14/11/2007,14:55:00,38760,38780,38760,38770,14
14/11/2007,14:56:00,38775,38795,38775,38795,14
14/11/2007,14:57:00,38790,38795,38785,38785,30
14/11/2007,14:58:00,38775,38800,38775,38800,19
14/11/2007,14:59:00,38800,38805,38785,38785,17
14/11/2007,15:00:00,38785,38790,38755,38755,26
14/11/2007,15:01:00,38755,38770,38755,38770,18
14/11/2007,15:02:00,38765,38770,38765,38770,3
14/11/2007,15:03:00,38775,38785,38770,38785,17
14/11/2007,15:04:00,38785,38845,38785,38830,78
14/11/2007,15:05:00,38820,38835,38795,38800,44
14/11/2007,15:06:00,38810,38810,38785,38810,43
14/11/2007,15:07:00,38810,38810,38790,38795,44
14/11/2007,15:08:00,38795,38795,38785,38785,10
14/11/2007,15:09:00,38780,38795,38765,38775,54
14/11/2007,15:10:00,38780,38795,38775,38780,22
14/11/2007,15:11:00,38785,38790,38780,38780,4
14/11/2007,15:12:00,38780,38810,38780,38805,22
14/11/2007,15:13:00,38800,38800,38790,38790,7
14/11/2007,15:14:00,38800,38800,38780,38795,15
14/11/2007,15:15:00,38785,38790,38785,38785,5
14/11/2007,15:16:00,38790,38795,38790,38790,4
14/11/2007,15:17:00,38780,38780,38760,38760,20
14/11/2007,15:18:00,38755,38755,38740,38750,37
14/11/2007,15:19:00,38740,38745,38740,38745,22
14/11/2007,15:20:00,38740,38745,38725,38730,44
14/11/2007,15:21:00,38725,38755,38725,38755,38
14/11/2007,15:22:00,38755,38780,38755,38780,31
14/11/2007,15:23:00,38785,38790,38780,38790,44
14/11/2007,15:24:00,38790,38790,38785,38785,6
14/11/2007,15:25:00,38785,38785,38770,38770,9
14/11/2007,15:26:00,38780,38785,38775,38775,9
14/11/2007,15:27:00,38770,38770,38770,38770,6
14/11/2007,15:28:00,38770,38775,38770,38775,8
14/11/2007,15:29:00,38775,38775,38775,38775,23
14/11/2007,15:30:00,38775,38780,38760,38760,45
14/11/2007,15:31:00,38760,38770,38750,38750,22
14/11/2007,15:32:00,38750,38765,38745,38760,21
14/11/2007,15:33:00,38760,38765,38750,38760,31
14/11/2007,15:34:00,38760,38765,38745,38745,33
14/11/2007,15:35:00,38745,38745,38720,38730,30
14/11/2007,15:36:00,38735,38745,38725,38740,40
14/11/2007,15:37:00,38745,38755,38745,38755,26
14/11/2007,15:38:00,38750,38760,38745,38760,11
14/11/2007,15:39:00,38760,38785,38755,38785,54
14/11/2007,15:40:00,38785,38805,38780,38785,70
14/11/2007,15:41:00,38780,38790,38780,38785,21
14/11/2007,15:42:00,38785,38790,38775,38775,25
14/11/2007,15:43:00,38780,38785,38765,38775,38
14/11/2007,15:44:00,38775,38785,38765,38775,47
14/11/2007,15:45:00,38775,38780,38760,38765,19
14/11/2007,15:46:00,38770,38795,38770,38795,19
14/11/2007,15:47:00,38790,38790,38770,38780,42
14/11/2007,15:48:00,38790,38790,38755,38755,35
14/11/2007,15:49:00,38755,38755,38720,38720,39
14/11/2007,15:50:00,38715,38725,38700,38725,51
14/11/2007,15:51:00,38720,38720,38695,38700,35
14/11/2007,15:52:00,38705,38715,38690,38715,34
14/11/2007,15:53:00,38720,38720,38690,38700,32
14/11/2007,15:54:00,38700,38705,38690,38690,28
14/11/2007,15:55:00,38685,38685,38670,38685,45
14/11/2007,15:56:00,38685,38685,38665,38670,29
14/11/2007,15:57:00,38665,38675,38640,38640,61
14/11/2007,15:58:00,38640,38665,38635,38665,44
14/11/2007,15:59:00,38665,38670,38660,38665,33
14/11/2007,16:00:00,38655,38685,38640,38670,67
14/11/2007,16:01:00,38670,38680,38660,38675,33
14/11/2007,16:02:00,38680,38680,38670,38675,39
14/11/2007,16:03:00,38675,38675,38640,38650,66
14/11/2007,16:04:00,38655,38675,38655,38655,25
14/11/2007,16:05:00,38655,38670,38645,38670,66
14/11/2007,16:06:00,38675,38675,38655,38660,18
14/11/2007,16:07:00,38655,38655,38620,38620,61
14/11/2007,16:08:00,38625,38640,38615,38625,43
14/11/2007,16:09:00,38630,38650,38625,38625,39
14/11/2007,16:10:00,38630,38630,38615,38615,57
14/11/2007,16:11:00,38610,38640,38595,38635,102
14/11/2007,16:12:00,38630,38660,38625,38655,74
14/11/2007,16:13:00,38650,38655,38630,38635,33
14/11/2007,16:14:00,38630,38635,38625,38635,21
14/11/2007,16:15:00,38635,38640,38620,38625,26
14/11/2007,16:16:00,38630,38645,38625,38645,19
14/11/2007,16:17:00,38645,38645,38640,38640,28
14/11/2007,16:18:00,38635,38645,38620,38645,36
14/11/2007,16:19:00,38645,38645,38610,38610,45
14/11/2007,16:20:00,38605,38625,38605,38605,76
14/11/2007,16:21:00,38605,38605,38590,38590,47
14/11/2007,16:22:00,38595,38610,38595,38605,15
14/11/2007,16:23:00,38610,38635,38605,38635,55
14/11/2007,16:24:00,38640,38640,38620,38630,40
14/11/2007,16:25:00,38630,38635,38625,38635,15
14/11/2007,16:26:00,38635,38645,38630,38635,32
14/11/2007,16:27:00,38635,38640,38615,38620,31
14/11/2007,16:28:00,38620,38680,38620,38670,102
14/11/2007,16:29:00,38665,38675,38650,38660,32
14/11/2007,16:30:00,38655,38665,38625,38625,56
14/11/2007,16:31:00,38625,38630,38605,38625,37
14/11/2007,16:32:00,38625,38660,38625,38660,44
14/11/2007,16:33:00,38660,38660,38640,38640,15
14/11/2007,16:34:00,38645,38650,38635,38650,12
14/11/2007,16:35:00,38650,38665,38650,38665,18
14/11/2007,16:36:00,38655,38655,38650,38650,23
14/11/2007,16:37:00,38650,38660,38635,38655,21
14/11/2007,16:38:00,38650,38670,38645,38670,23
14/11/2007,16:39:00,38675,38680,38660,38675,25
14/11/2007,16:40:00,38675,38685,38670,38670,27
14/11/2007,16:41:00,38670,38690,38670,38690,14
14/11/2007,16:42:00,38685,38690,38650,38655,33
14/11/2007,16:43:00,38665,38685,38665,38680,18
14/11/2007,16:44:00,38685,38685,38655,38660,20
14/11/2007,16:45:00,38665,38695,38665,38685,39
14/11/2007,16:46:00,38685,38695,38680,38690,25
14/11/2007,16:47:00,38690,38695,38680,38695,24
14/11/2007,16:48:00,38695,38720,38695,38715,68
14/11/2007,16:49:00,38715,38735,38715,38725,29
14/11/2007,16:50:00,38730,38735,38720,38720,35
14/11/2007,16:51:00,38720,38725,38710,38715,18
14/11/2007,16:52:00,38720,38745,38715,38740,29
14/11/2007,16:53:00,38740,38750,38740,38740,18
14/11/2007,16:54:00,38735,38745,38725,38730,27
14/11/2007,16:55:00,38735,38740,38730,38730,13
14/11/2007,16:56:00,38730,38735,38715,38715,36
14/11/2007,16:57:00,38715,38730,38715,38730,19
14/11/2007,16:58:00,38730,38740,38715,38720,24
14/11/2007,16:59:00,38715,38715,38680,38680,53
14/11/2007,17:00:00,38685,38685,38660,38665,47
14/11/2007,17:01:00,38665,38680,38665,38675,27
14/11/2007,17:02:00,38670,38675,38665,38665,18
14/11/2007,17:03:00,38660,38675,38655,38670,32
14/11/2007,17:04:00,38670,38690,38670,38685,20
14/11/2007,17:05:00,38690,38690,38680,38685,19
14/11/2007,17:06:00,38680,38680,38675,38675,10
14/11/2007,17:07:00,38670,38670,38650,38650,23
14/11/2007,17:08:00,38645,38650,38610,38615,43
14/11/2007,17:09:00,38615,38625,38605,38610,49
14/11/2007,17:10:00,38605,38625,38605,38610,26
14/11/2007,17:11:00,38620,38620,38570,38575,50
14/11/2007,17:12:00,38580,38605,38580,38605,48
14/11/2007,17:13:00,38610,38610,38590,38605,19
14/11/2007,17:14:00,38605,38605,38570,38575,51
14/11/2007,17:15:00,38580,38590,38575,38580,25
14/11/2007,17:16:00,38585,38600,38580,38590,60
14/11/2007,17:17:00,38600,38605,38585,38585,24
14/11/2007,17:18:00,38585,38610,38585,38610,16
14/11/2007,17:19:00,38610,38640,38610,38635,40
14/11/2007,17:20:00,38645,38650,38635,38650,47
14/11/2007,17:21:00,38650,38665,38645,38660,63
14/11/2007,17:22:00,38660,38660,38645,38645,27
14/11/2007,17:23:00,38645,38655,38640,38640,32
14/11/2007,17:24:00,38640,38655,38635,38650,67
14/11/2007,17:25:00,38650,38655,38640,38645,51
14/11/2007,17:26:00,38645,38650,38640,38640,51
14/11/2007,17:27:00,38645,38650,38640,38650,71
14/11/2007,17:28:00,38650,38655,38640,38645,69
14/11/2007,17:29:00,38640,38645,38625,38635,55
14/11/2007,17:30:00,38630,38665,38630,38645,59
14/11/2007,17:31:00,38655,38665,38645,38660,21
14/11/2007,17:32:00,38660,38660,38650,38650,16
14/11/2007,17:33:00,38645,38665,38645,38665,27
14/11/2007,17:34:00,38670,38685,38670,38675,55
14/11/2007,17:35:00,38675,38675,38660,38660,21
14/11/2007,17:36:00,38660,38660,38650,38655,28
14/11/2007,17:37:00,38660,38670,38655,38670,17
14/11/2007,17:38:00,38660,38675,38660,38670,21
14/11/2007,17:39:00,38675,38680,38660,38675,37
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/11/2007,17.27.00,38645,38650,38640,38650,71
14/11/2007,17.28.00,38650,38655,38640,38645,69
14/11/2007,17.29.00,38640,38645,38625,38635,55
14/11/2007,17.30.00,38630,38665,38630,38645,59
14/11/2007,17.31.00,38655,38665,38645,38660,21
14/11/2007,17.32.00,38660,38660,38650,38650,16
14/11/2007,17.33.00,38645,38665,38645,38665,27
14/11/2007,17.34.00,38670,38685,38670,38675,55
14/11/2007,17.35.00,38675,38675,38660,38660,21
14/11/2007,17.36.00,38660,38660,38650,38655,28
14/11/2007,17.37.00,38660,38670,38655,38670,17
14/11/2007,17.38.00,38660,38675,38660,38670,21
14/11/2007,17.39.00,38675,38680,38660,38675,37
15/11/2007,09.00.00,38560,38675,38560,38650,62
15/11/2007,09.01.00,38640,38700,38640,38700,91
15/11/2007,09.02.00,38695,38720,38690,38715,50
15/11/2007,09.03.00,38705,38710,38690,38690,50
15/11/2007,09.04.00,38685,38690,38680,38680,10
15/11/2007,09.05.00,38680,38700,38680,38685,52
15/11/2007,09.06.00,38695,38745,38690,38745,43
15/11/2007,09.07.00,38740,38770,38740,38745,65
15/11/2007,09.08.00,38745,38760,38745,38755,14
15/11/2007,09.09.00,38750,38760,38750,38750,31
15/11/2007,09.10.00,38750,38750,38735,38735,24
15/11/2007,09.11.00,38735,38735,38730,38730,11
15/11/2007,09.12.00,38725,38740,38725,38740,20
15/11/2007,09.13.00,38735,38735,38730,38730,12
15/11/2007,09.14.00,38725,38725,38700,38700,37
15/11/2007,09.15.00,38705,38715,38695,38705,21
15/11/2007,09.16.00,38705,38705,38695,38700,16
15/11/2007,09.17.00,38695,38695,38680,38695,23
15/11/2007,09.18.00,38695,38705,38690,38690,13
15/11/2007,09.19.00,38690,38700,38690,38695,8
15/11/2007,09.20.00,38700,38700,38685,38685,3
15/11/2007,09.21.00,38685,38690,38675,38675,31
15/11/2007,09.22.00,38675,38675,38655,38670,65
15/11/2007,09.23.00,38665,38670,38635,38635,29
15/11/2007,09.24.00,38630,38635,38610,38620,36
15/11/2007,09.25.00,38615,38625,38600,38615,45
15/11/2007,09.26.00,38615,38645,38615,38640,37
15/11/2007,09.27.00,38635,38635,38630,38630,11
15/11/2007,09.28.00,38630,38645,38625,38635,17
15/11/2007,09.29.00,38635,38650,38630,38650,14
15/11/2007,09.30.00,38655,38660,38645,38645,17
15/11/2007,09.31.00,38655,38660,38655,38660,9
15/11/2007,09.32.00,38660,38685,38660,38670,28
15/11/2007,09.33.00,38675,38675,38665,38670,15
15/11/2007,09.34.00,38675,38685,38675,38680,32
15/11/2007,09.35.00,38675,38690,38675,38680,15
15/11/2007,09.36.00,38685,38685,38655,38655,34
15/11/2007,09.37.00,38660,38675,38660,38670,20
15/11/2007,09.38.00,38675,38675,38670,38670,18
15/11/2007,09.39.00,38675,38680,38665,38670,12
15/11/2007,09.40.00,38655,38665,38650,38655,7
15/11/2007,09.41.00,38665,38670,38650,38650,5
15/11/2007,09.42.00,38650,38650,38625,38630,30
15/11/2007,09.43.00,38630,38630,38605,38610,32
15/11/2007,09.44.00,38615,38615,38575,38590,56
15/11/2007,09.45.00,38585,38585,38555,38570,83
15/11/2007,09.46.00,38570,38575,38530,38530,67
15/11/2007,09.47.00,38525,38555,38525,38555,59
15/11/2007,09.48.00,38545,38570,38545,38565,20
15/11/2007,09.49.00,38565,38570,38555,38560,35
15/11/2007,09.50.00,38555,38570,38555,38570,30
15/11/2007,09.51.00,38575,38580,38575,38580,16
15/11/2007,09.52.00,38580,38580,38525,38525,66
15/11/2007,09.53.00,38525,38535,38485,38490,96
15/11/2007,09.54.00,38480,38525,38480,38520,86
15/11/2007,09.55.00,38515,38535,38515,38525,45
15/11/2007,09.56.00,38525,38550,38525,38545,44
15/11/2007,09.57.00,38540,38550,38540,38540,16
15/11/2007,09.58.00,38535,38540,38525,38535,45
15/11/2007,09.59.00,38530,38540,38530,38540,20
15/11/2007,10.00.00,38540,38540,38505,38535,99
15/11/2007,10.01.00,38535,38555,38535,38545,61
15/11/2007,10.02.00,38545,38545,38530,38535,33
15/11/2007,10.03.00,38535,38550,38535,38545,25
15/11/2007,10.04.00,38545,38570,38540,38560,67
15/11/2007,10.05.00,38555,38565,38555,38565,16
15/11/2007,10.06.00,38560,38560,38530,38535,40
15/11/2007,10.07.00,38535,38550,38535,38535,30
15/11/2007,10.08.00,38535,38540,38535,38535,6
15/11/2007,10.09.00,38540,38540,38520,38525,41
15/11/2007,10.10.00,38525,38530,38515,38520,41
15/11/2007,10.11.00,38520,38540,38510,38540,37
15/11/2007,10.12.00,38535,38535,38505,38510,46
15/11/2007,10.13.00,38510,38530,38510,38530,10
15/11/2007,10.14.00,38530,38535,38465,38475,108
15/11/2007,10.15.00,38475,38495,38470,38480,70
15/11/2007,10.16.00,38475,38485,38470,38470,38
15/11/2007,10.17.00,38465,38490,38460,38470,49
15/11/2007,10.18.00,38485,38485,38480,38485,16
15/11/2007,10.19.00,38475,38520,38475,38520,58
15/11/2007,10.20.00,38520,38530,38505,38510,55
15/11/2007,10.21.00,38510,38520,38510,38520,41
15/11/2007,10.22.00,38520,38525,38515,38525,25
15/11/2007,10.23.00,38520,38520,38510,38520,29
15/11/2007,10.24.00,38520,38530,38500,38510,58
15/11/2007,10.25.00,38510,38515,38500,38500,23
15/11/2007,10.26.00,38500,38500,38480,38485,36
15/11/2007,10.27.00,38485,38485,38465,38480,26
15/11/2007,10.28.00,38480,38505,38480,38505,51
15/11/2007,10.29.00,38505,38510,38490,38490,25
15/11/2007,10.30.00,38500,38510,38485,38510,28
15/11/2007,10.31.00,38505,38515,38505,38510,4
15/11/2007,10.32.00,38510,38520,38505,38515,28
15/11/2007,10.33.00,38515,38550,38510,38540,47
15/11/2007,10.34.00,38540,38560,38540,38560,39
15/11/2007,10.35.00,38560,38560,38550,38550,43
15/11/2007,10.36.00,38560,38560,38550,38550,9
15/11/2007,10.37.00,38545,38550,38540,38550,26
15/11/2007,10.38.00,38550,38555,38535,38540,25
15/11/2007,10.39.00,38535,38540,38535,38535,3
15/11/2007,10.40.00,38540,38540,38535,38540,17
15/11/2007,10.41.00,38545,38555,38545,38550,18
15/11/2007,10.42.00,38555,38560,38555,38560,8
15/11/2007,10.43.00,38555,38555,38545,38555,33
15/11/2007,10.44.00,38560,38560,38550,38550,13
15/11/2007,10.45.00,38545,38555,38545,38555,7
15/11/2007,10.46.00,38550,38555,38550,38550,19
15/11/2007,10.47.00,38545,38545,38540,38540,14
15/11/2007,10.48.00,38545,38545,38530,38530,36
15/11/2007,10.49.00,38530,38535,38530,38535,3
15/11/2007,10.50.00,38535,38545,38535,38545,10
15/11/2007,10.51.00,38540,38540,38540,38540,2
15/11/2007,10.52.00,38535,38555,38535,38555,19
15/11/2007,10.53.00,38560,38580,38560,38575,40
15/11/2007,10.54.00,38575,38580,38570,38570,9
15/11/2007,10.55.00,38575,38580,38570,38570,8
15/11/2007,10.56.00,38575,38575,38560,38560,14
15/11/2007,10.57.00,38555,38560,38555,38555,10
15/11/2007,10.58.00,38555,38555,38550,38555,6
15/11/2007,10.59.00,38550,38565,38550,38565,10
15/11/2007,11.00.00,38565,38595,38565,38590,49
15/11/2007,11.01.00,38590,38595,38590,38595,28
15/11/2007,11.02.00,38595,38610,38595,38600,38
15/11/2007,11.03.00,38600,38600,38590,38590,28
15/11/2007,11.04.00,38590,38590,38565,38565,34
15/11/2007,11.05.00,38565,38585,38565,38575,16
15/11/2007,11.06.00,38575,38575,38565,38565,15
15/11/2007,11.07.00,38565,38570,38555,38555,7
15/11/2007,11.08.00,38555,38555,38540,38545,24
15/11/2007,11.09.00,38540,38540,38530,38530,23
15/11/2007,11.10.00,38520,38530,38515,38530,35
15/11/2007,11.11.00,38525,38530,38520,38525,10
15/11/2007,11.12.00,38530,38550,38525,38545,23
15/11/2007,11.13.00,38555,38555,38540,38550,22
15/11/2007,11.14.00,38545,38555,38545,38555,3
15/11/2007,11.15.00,38555,38555,38540,38545,15
15/11/2007,11.16.00,38545,38545,38535,38540,31
15/11/2007,11.17.00,38535,38535,38530,38530,12
15/11/2007,11.18.00,38530,38530,38525,38530,17
15/11/2007,11.19.00,38530,38530,38520,38520,20
15/11/2007,11.20.00,38515,38515,38510,38515,17
15/11/2007,11.21.00,38515,38525,38510,38510,14
15/11/2007,11.22.00,38505,38515,38490,38510,79
15/11/2007,11.23.00,38515,38525,38495,38495,35
15/11/2007,11.24.00,38500,38505,38470,38485,109
15/11/2007,11.25.00,38490,38505,38460,38465,60
15/11/2007,11.26.00,38465,38475,38450,38465,41
15/11/2007,11.27.00,38475,38515,38475,38510,46
15/11/2007,11.28.00,38515,38515,38505,38515,26
15/11/2007,11.29.00,38515,38520,38510,38515,29
15/11/2007,11.30.00,38520,38525,38520,38525,17
15/11/2007,11.31.00,38520,38530,38520,38530,16
15/11/2007,11.32.00,38530,38535,38530,38530,21
15/11/2007,11.33.00,38530,38545,38525,38545,30
15/11/2007,11.34.00,38540,38550,38535,38550,22
15/11/2007,11.35.00,38550,38560,38545,38555,30
15/11/2007,11.36.00,38560,38560,38530,38535,31
15/11/2007,11.37.00,38535,38550,38530,38545,18
15/11/2007,11.38.00,38545,38545,38540,38545,7
15/11/2007,11.39.00,38550,38555,38545,38555,16
15/11/2007,11.40.00,38550,38555,38550,38555,6
15/11/2007,11.41.00,38555,38555,38540,38540,23
15/11/2007,11.42.00,38535,38535,38530,38530,9
15/11/2007,11.43.00,38535,38555,38530,38555,17
15/11/2007,11.44.00,38555,38565,38555,38560,26
15/11/2007,11.45.00,38560,38565,38540,38545,38
15/11/2007,11.46.00,38545,38545,38535,38535,8
15/11/2007,11.47.00,38535,38535,38515,38515,79
15/11/2007,11.48.00,38515,38515,38500,38505,28
15/11/2007,11.49.00,38510,38510,38475,38485,33
15/11/2007,11.50.00,38485,38485,38470,38475,41
15/11/2007,11.51.00,38470,38485,38470,38485,46
15/11/2007,11.52.00,38490,38500,38485,38485,13
15/11/2007,11.53.00,38490,38490,38480,38485,10
15/11/2007,11.54.00,38485,38485,38460,38470,30
15/11/2007,11.55.00,38480,38485,38475,38475,4
15/11/2007,11.56.00,38480,38480,38470,38475,9
15/11/2007,11.57.00,38475,38480,38475,38475,3
15/11/2007,11.58.00,38480,38480,38475,38480,5
15/11/2007,11.59.00,38480,38480,38470,38475,9
15/11/2007,12.00.00,38465,38470,38455,38465,30
15/11/2007,12.01.00,38470,38480,38470,38480,15
15/11/2007,12.02.00,38475,38485,38475,38485,23
15/11/2007,12.03.00,38485,38485,38475,38475,4
15/11/2007,12.04.00,38475,38475,38475,38475,1
15/11/2007,12.05.00,38470,38470,38425,38435,90
15/11/2007,12.06.00,38440,38440,38400,38400,101
15/11/2007,12.07.00,38400,38420,38390,38400,65
15/11/2007,12.08.00,38395,38420,38390,38405,61
15/11/2007,12.09.00,38400,38415,38400,38410,20
15/11/2007,12.10.00,38415,38415,38410,38415,12
15/11/2007,12.11.00,38410,38425,38395,38425,28
15/11/2007,12.12.00,38425,38440,38425,38425,34
15/11/2007,12.13.00,38435,38440,38430,38440,10
15/11/2007,12.14.00,38440,38440,38440,38440,3
15/11/2007,12.15.00,38435,38450,38435,38450,20
15/11/2007,12.16.00,38450,38455,38450,38455,9
15/11/2007,12.17.00,38455,38465,38450,38455,19
15/11/2007,12.18.00,38455,38455,38450,38450,6
15/11/2007,12.19.00,38455,38455,38455,38455,3
15/11/2007,12.20.00,38460,38465,38460,38465,4
15/11/2007,12.21.00,38465,38470,38455,38470,6
15/11/2007,12.22.00,38465,38465,38450,38450,13
15/11/2007,12.23.00,38445,38450,38445,38450,14
15/11/2007,12.24.00,38455,38465,38455,38465,6
15/11/2007,12.25.00,38460,38460,38460,38460,1
15/11/2007,12.26.00,38470,38475,38470,38475,13
15/11/2007,12.27.00,38475,38490,38475,38485,16
15/11/2007,12.28.00,38485,38485,38465,38470,24
15/11/2007,12.29.00,38465,38465,38455,38465,22
15/11/2007,12.30.00,38465,38465,38465,38465,5
15/11/2007,12.31.00,38465,38465,38465,38465,3
15/11/2007,12.32.00,38470,38470,38470,38470,12
15/11/2007,12.33.00,38465,38470,38465,38470,14
15/11/2007,12.34.00,38475,38475,38470,38470,6
15/11/2007,12.35.00,38465,38475,38465,38475,22
15/11/2007,12.36.00,38480,38480,38475,38480,4
15/11/2007,12.37.00,38470,38470,38465,38465,22
15/11/2007,12.38.00,38465,38465,38455,38465,20
15/11/2007,12.39.00,38465,38465,38460,38460,7
15/11/2007,12.40.00,38460,38460,38460,38460,2
15/11/2007,12.41.00,38455,38455,38455,38455,7
15/11/2007,12.42.00,38455,38455,38455,38455,4
15/11/2007,12.43.00,38455,38455,38430,38445,42
15/11/2007,12.44.00,38445,38460,38445,38460,8
15/11/2007,12.45.00,38450,38450,38430,38435,29
15/11/2007,12.46.00,38440,38440,38435,38435,3
15/11/2007,12.47.00,38440,38440,38440,38440,2
15/11/2007,12.48.00,38430,38435,38430,38435,5
15/11/2007,12.49.00,38430,38430,38415,38420,17
15/11/2007,12.50.00,38425,38425,38425,38425,2
15/11/2007,12.51.00,38420,38420,38410,38410,9
15/11/2007,12.52.00,38415,38415,38415,38415,1
15/11/2007,12.53.00,38415,38415,38410,38410,6
15/11/2007,12.54.00,38410,38425,38410,38425,12
15/11/2007,12.55.00,38425,38425,38420,38425,6
15/11/2007,12.56.00,38420,38420,38400,38410,20
15/11/2007,12.59.00,38410,38415,38405,38405,9
15/11/2007,13.00.00,38410,38410,38400,38405,6
15/11/2007,13.01.00,38415,38460,38410,38440,57
15/11/2007,13.02.00,38435,38445,38430,38435,23
15/11/2007,13.03.00,38430,38435,38425,38425,11
15/11/2007,13.04.00,38425,38450,38425,38445,30
15/11/2007,13.05.00,38445,38445,38445,38445,12
15/11/2007,13.06.00,38440,38445,38440,38445,2
15/11/2007,13.07.00,38440,38445,38430,38445,16
15/11/2007,13.08.00,38440,38455,38440,38455,9
15/11/2007,13.09.00,38445,38460,38435,38435,8
15/11/2007,13.10.00,38440,38450,38440,38440,5
15/11/2007,13.11.00,38440,38440,38420,38430,37
15/11/2007,13.12.00,38435,38460,38435,38455,28
15/11/2007,13.13.00,38440,38445,38440,38445,13
15/11/2007,13.14.00,38445,38445,38440,38440,3
15/11/2007,13.15.00,38450,38450,38445,38450,10
15/11/2007,13.16.00,38455,38455,38455,38455,4
15/11/2007,13.17.00,38455,38455,38455,38455,10
15/11/2007,13.18.00,38450,38450,38425,38440,34
15/11/2007,13.19.00,38435,38435,38425,38425,15
15/11/2007,13.20.00,38430,38450,38430,38450,23
15/11/2007,13.21.00,38450,38455,38445,38445,3
15/11/2007,13.22.00,38440,38440,38440,38440,4
15/11/2007,13.23.00,38430,38430,38420,38420,11
15/11/2007,13.24.00,38425,38430,38400,38425,14
15/11/2007,13.25.00,38425,38445,38425,38430,29
15/11/2007,13.26.00,38430,38430,38425,38425,7
15/11/2007,13.27.00,38435,38440,38430,38435,5
15/11/2007,13.28.00,38440,38440,38440,38440,1
15/11/2007,13.29.00,38445,38445,38445,38445,6
15/11/2007,13.30.00,38450,38450,38440,38440,11
15/11/2007,13.31.00,38445,38450,38445,38450,22
15/11/2007,13.32.00,38450,38460,38450,38455,20
15/11/2007,13.33.00,38450,38450,38450,38450,1
15/11/2007,13.34.00,38445,38465,38445,38465,14
15/11/2007,13.35.00,38465,38475,38460,38475,20
15/11/2007,13.36.00,38470,38475,38470,38470,27
15/11/2007,13.37.00,38475,38480,38465,38475,19
15/11/2007,13.38.00,38475,38480,38475,38475,8
15/11/2007,13.39.00,38475,38475,38475,38475,1
15/11/2007,13.40.00,38480,38510,38480,38510,43
15/11/2007,13.41.00,38510,38515,38505,38505,13
15/11/2007,13.42.00,38505,38510,38505,38510,19
15/11/2007,13.43.00,38505,38520,38505,38520,13
15/11/2007,13.44.00,38515,38540,38515,38535,25
15/11/2007,13.45.00,38535,38535,38525,38525,10
15/11/2007,13.46.00,38520,38525,38505,38525,37
15/11/2007,13.47.00,38530,38530,38520,38520,8
15/11/2007,13.48.00,38515,38520,38510,38520,9
15/11/2007,13.49.00,38515,38515,38510,38515,7
15/11/2007,13.50.00,38520,38525,38520,38525,5
15/11/2007,13.51.00,38520,38520,38505,38510,13
15/11/2007,13.52.00,38515,38520,38515,38515,11
15/11/2007,13.53.00,38515,38515,38500,38500,8
15/11/2007,13.54.00,38505,38505,38495,38500,20
15/11/2007,13.55.00,38500,38505,38485,38485,21
15/11/2007,13.56.00,38480,38485,38470,38480,20
15/11/2007,13.57.00,38480,38485,38470,38470,20
15/11/2007,13.58.00,38485,38490,38480,38490,6
15/11/2007,13.59.00,38495,38500,38490,38490,5
15/11/2007,14.00.00,38495,38495,38495,38495,6
15/11/2007,14.01.00,38490,38500,38490,38500,6
15/11/2007,14.02.00,38515,38520,38515,38520,8
15/11/2007,14.03.00,38520,38525,38520,38525,7
15/11/2007,14.04.00,38525,38530,38525,38530,5
15/11/2007,14.05.00,38515,38515,38505,38505,27
15/11/2007,14.06.00,38505,38505,38490,38505,29
15/11/2007,14.07.00,38515,38520,38500,38500,11
15/11/2007,14.08.00,38505,38505,38505,38505,2
15/11/2007,14.09.00,38510,38510,38485,38485,13
15/11/2007,14.10.00,38490,38505,38490,38495,10
15/11/2007,14.11.00,38500,38500,38495,38495,2
15/11/2007,14.12.00,38490,38495,38490,38495,12
15/11/2007,14.13.00,38500,38515,38500,38515,7
15/11/2007,14.14.00,38510,38510,38510,38510,1
15/11/2007,14.15.00,38510,38520,38500,38520,15
15/11/2007,14.16.00,38520,38530,38515,38530,28
15/11/2007,14.17.00,38530,38530,38530,38530,19
15/11/2007,14.18.00,38530,38530,38525,38530,6
15/11/2007,14.19.00,38530,38530,38525,38525,7
15/11/2007,14.20.00,38525,38525,38515,38515,109
15/11/2007,14.21.00,38515,38525,38510,38525,38
15/11/2007,14.22.00,38525,38525,38515,38515,8
15/11/2007,14.23.00,38515,38520,38515,38520,5
15/11/2007,14.24.00,38520,38520,38520,38520,11
15/11/2007,14.26.00,38520,38540,38520,38540,22
15/11/2007,14.27.00,38540,38555,38540,38550,17
15/11/2007,14.28.00,38540,38540,38525,38535,18
15/11/2007,14.29.00,38530,38545,38520,38545,7
15/11/2007,14.30.00,38550,38600,38545,38565,104
15/11/2007,14.31.00,38580,38635,38580,38600,73
15/11/2007,14.32.00,38600,38610,38565,38570,62
15/11/2007,14.33.00,38570,38585,38565,38585,22
15/11/2007,14.34.00,38585,38585,38555,38575,50
15/11/2007,14.35.00,38575,38590,38560,38575,31
15/11/2007,14.36.00,38570,38590,38565,38590,130
15/11/2007,14.37.00,38590,38595,38585,38590,36
15/11/2007,14.38.00,38590,38595,38580,38580,43
15/11/2007,14.39.00,38585,38600,38585,38600,39
15/11/2007,14.40.00,38600,38605,38565,38565,61
15/11/2007,14.41.00,38560,38570,38550,38555,63
15/11/2007,14.42.00,38560,38560,38525,38535,71
15/11/2007,14.43.00,38535,38550,38530,38545,27
15/11/2007,14.44.00,38550,38555,38545,38555,11
15/11/2007,14.45.00,38550,38550,38505,38525,59
15/11/2007,14.46.00,38525,38525,38475,38500,68
15/11/2007,14.47.00,38495,38500,38440,38460,92
15/11/2007,14.48.00,38460,38470,38415,38420,145
15/11/2007,14.49.00,38425,38435,38425,38435,38
15/11/2007,14.50.00,38435,38440,38425,38435,14
15/11/2007,14.51.00,38435,38435,38420,38435,40
15/11/2007,14.52.00,38435,38445,38435,38440,27
15/11/2007,14.53.00,38450,38475,38445,38470,90
15/11/2007,14.54.00,38470,38470,38450,38455,25
15/11/2007,14.55.00,38450,38465,38435,38440,49
15/11/2007,14.56.00,38440,38460,38440,38455,32
15/11/2007,14.57.00,38460,38475,38460,38465,27
15/11/2007,14.58.00,38460,38485,38460,38485,40
15/11/2007,14.59.00,38480,38480,38470,38470,3
15/11/2007,15.00.00,38470,38470,38455,38455,47
15/11/2007,15.01.00,38455,38455,38435,38440,31
15/11/2007,15.02.00,38435,38460,38435,38455,23
15/11/2007,15.03.00,38455,38465,38455,38465,14
15/11/2007,15.04.00,38470,38470,38465,38470,8
15/11/2007,15.05.00,38475,38475,38465,38470,8
15/11/2007,15.06.00,38470,38470,38470,38470,1
15/11/2007,15.07.00,38475,38475,38470,38470,7
15/11/2007,15.08.00,38465,38470,38450,38450,16
15/11/2007,15.09.00,38450,38450,38445,38445,7
15/11/2007,15.10.00,38445,38445,38445,38445,7
15/11/2007,15.11.00,38440,38450,38440,38450,30
15/11/2007,15.12.00,38450,38450,38445,38445,9
15/11/2007,15.13.00,38450,38455,38440,38455,29
15/11/2007,15.14.00,38455,38455,38445,38445,7
15/11/2007,15.15.00,38445,38470,38445,38465,25
15/11/2007,15.16.00,38465,38470,38455,38455,11
15/11/2007,15.17.00,38450,38460,38435,38460,41
15/11/2007,15.18.00,38460,38475,38455,38470,22
15/11/2007,15.19.00,38475,38475,38470,38470,6
15/11/2007,15.20.00,38470,38480,38470,38480,15
15/11/2007,15.21.00,38475,38475,38470,38470,6
15/11/2007,15.22.00,38475,38480,38470,38470,31
15/11/2007,15.23.00,38470,38475,38470,38475,4
15/11/2007,15.24.00,38480,38500,38480,38490,17
15/11/2007,15.25.00,38490,38490,38485,38485,4
15/11/2007,15.26.00,38485,38485,38485,38485,3
15/11/2007,15.27.00,38490,38490,38480,38485,8
15/11/2007,15.28.00,38485,38495,38485,38495,7
15/11/2007,15.29.00,38500,38515,38500,38505,38
15/11/2007,15.30.00,38510,38510,38500,38505,22
15/11/2007,15.31.00,38500,38530,38500,38525,60
15/11/2007,15.32.00,38530,38535,38525,38530,39
15/11/2007,15.33.00,38530,38545,38525,38535,17
15/11/2007,15.34.00,38520,38525,38480,38480,98
15/11/2007,15.35.00,38485,38495,38480,38485,26
15/11/2007,15.36.00,38480,38480,38455,38465,30
15/11/2007,15.37.00,38465,38475,38460,38465,27
15/11/2007,15.38.00,38470,38475,38450,38465,72
15/11/2007,15.39.00,38465,38475,38460,38475,28
15/11/2007,15.40.00,38480,38490,38480,38485,18
15/11/2007,15.41.00,38485,38490,38470,38485,27
15/11/2007,15.42.00,38490,38505,38490,38505,52
15/11/2007,15.43.00,38505,38515,38505,38510,31
15/11/2007,15.44.00,38510,38510,38470,38480,39
15/11/2007,15.45.00,38480,38490,38475,38475,31
15/11/2007,15.46.00,38475,38475,38445,38460,47
15/11/2007,15.47.00,38460,38465,38455,38460,20
15/11/2007,15.48.00,38450,38450,38440,38445,34
15/11/2007,15.49.00,38450,38460,38445,38450,23
15/11/2007,15.50.00,38440,38460,38430,38455,62
15/11/2007,15.51.00,38455,38480,38455,38475,32
15/11/2007,15.52.00,38470,38480,38470,38470,29
15/11/2007,15.53.00,38475,38485,38465,38465,29
15/11/2007,15.54.00,38460,38460,38450,38450,13
15/11/2007,15.55.00,38445,38490,38445,38485,34
15/11/2007,15.56.00,38485,38490,38460,38480,39
15/11/2007,15.57.00,38480,38480,38470,38470,7
15/11/2007,15.58.00,38485,38485,38455,38465,55
15/11/2007,15.59.00,38460,38485,38450,38480,27
15/11/2007,16.00.00,38475,38475,38450,38455,33
15/11/2007,16.01.00,38450,38460,38450,38460,26
15/11/2007,16.02.00,38455,38485,38455,38485,12
15/11/2007,16.03.00,38480,38485,38450,38450,27
15/11/2007,16.04.00,38450,38460,38445,38460,13
15/11/2007,16.05.00,38465,38475,38435,38440,40
15/11/2007,16.06.00,38440,38445,38440,38440,13
15/11/2007,16.07.00,38435,38450,38425,38450,51
15/11/2007,16.08.00,38455,38475,38455,38475,44
15/11/2007,16.09.00,38470,38490,38465,38485,59
15/11/2007,16.10.00,38480,38495,38480,38495,66
15/11/2007,16.11.00,38500,38515,38495,38515,88
15/11/2007,16.12.00,38515,38515,38495,38505,55
15/11/2007,16.13.00,38500,38505,38475,38475,89
15/11/2007,16.14.00,38480,38515,38480,38505,43
15/11/2007,16.15.00,38510,38525,38485,38495,64
15/11/2007,16.16.00,38505,38510,38500,38510,38
15/11/2007,16.17.00,38505,38505,38485,38505,36
15/11/2007,16.18.00,38505,38510,38485,38485,31
15/11/2007,16.19.00,38490,38540,38490,38540,118
15/11/2007,16.20.00,38535,38535,38525,38525,41
15/11/2007,16.21.00,38520,38525,38510,38515,85
15/11/2007,16.22.00,38515,38525,38510,38515,23
15/11/2007,16.23.00,38525,38525,38495,38495,14
15/11/2007,16.24.00,38505,38505,38490,38490,11
15/11/2007,16.25.00,38495,38525,38495,38500,34
15/11/2007,16.26.00,38505,38510,38495,38495,12
15/11/2007,16.27.00,38500,38505,38490,38490,13
15/11/2007,16.28.00,38490,38505,38490,38505,10
15/11/2007,16.29.00,38495,38495,38485,38485,10
15/11/2007,16.30.00,38485,38485,38460,38470,92
15/11/2007,16.31.00,38460,38470,38460,38460,16
15/11/2007,16.32.00,38465,38475,38430,38430,68
15/11/2007,16.33.00,38435,38470,38435,38470,64
15/11/2007,16.34.00,38475,38485,38465,38475,50
15/11/2007,16.35.00,38480,38505,38480,38500,31
15/11/2007,16.36.00,38500,38510,38490,38505,30
15/11/2007,16.37.00,38500,38530,38500,38520,41
15/11/2007,16.38.00,38520,38530,38515,38525,29
15/11/2007,16.39.00,38520,38520,38500,38515,37
15/11/2007,16.40.00,38515,38525,38490,38490,32
15/11/2007,16.41.00,38490,38500,38485,38500,31
15/11/2007,16.42.00,38500,38500,38490,38490,12
15/11/2007,16.43.00,38485,38495,38480,38495,38
15/11/2007,16.44.00,38495,38500,38480,38480,34
15/11/2007,16.45.00,38485,38505,38480,38505,26
15/11/2007,16.46.00,38510,38510,38505,38510,9
15/11/2007,16.47.00,38510,38510,38495,38500,13
15/11/2007,16.48.00,38495,38495,38480,38480,11
15/11/2007,16.49.00,38485,38495,38480,38490,16
15/11/2007,16.50.00,38490,38490,38475,38475,31
15/11/2007,16.51.00,38475,38480,38465,38465,15
15/11/2007,16.52.00,38460,38490,38455,38490,45
15/11/2007,16.53.00,38485,38495,38480,38480,14
15/11/2007,16.54.00,38490,38490,38485,38485,3
15/11/2007,16.55.00,38495,38505,38490,38495,21
15/11/2007,16.56.00,38495,38500,38490,38500,16
15/11/2007,16.57.00,38500,38505,38495,38495,6
15/11/2007,16.58.00,38495,38495,38480,38495,22
15/11/2007,16.59.00,38490,38490,38480,38490,33
15/11/2007,17.00.00,38495,38495,38460,38485,55
15/11/2007,17.01.00,38475,38485,38470,38470,41
15/11/2007,17.02.00,38465,38515,38460,38515,80
15/11/2007,17.03.00,38515,38530,38510,38520,70
15/11/2007,17.04.00,38525,38535,38525,38525,14
15/11/2007,17.05.00,38520,38525,38520,38525,43
15/11/2007,17.06.00,38530,38535,38530,38535,13
15/11/2007,17.07.00,38540,38545,38535,38545,25
15/11/2007,17.08.00,38545,38545,38530,38540,24
15/11/2007,17.09.00,38535,38540,38530,38530,17
15/11/2007,17.10.00,38540,38550,38535,38540,35
15/11/2007,17.11.00,38550,38555,38540,38540,21
15/11/2007,17.12.00,38545,38545,38535,38540,15
15/11/2007,17.13.00,38535,38550,38520,38530,78
15/11/2007,17.14.00,38525,38525,38505,38505,56
15/11/2007,17.15.00,38505,38510,38495,38500,43
15/11/2007,17.16.00,38500,38505,38495,38505,12
15/11/2007,17.17.00,38510,38515,38505,38515,12
15/11/2007,17.18.00,38520,38520,38520,38520,6
15/11/2007,17.19.00,38520,38520,38495,38500,37
15/11/2007,17.20.00,38500,38510,38495,38510,9
15/11/2007,17.21.00,38505,38515,38500,38500,43
15/11/2007,17.22.00,38510,38520,38510,38520,43
15/11/2007,17.23.00,38525,38525,38515,38515,17
15/11/2007,17.24.00,38525,38525,38515,38515,48
15/11/2007,17.25.00,38525,38530,38510,38520,12
15/11/2007,17.26.00,38525,38530,38510,38510,35
15/11/2007,17.27.00,38510,38520,38510,38515,37
15/11/2007,17.28.00,38510,38540,38510,38525,83
15/11/2007,17.29.00,38520,38530,38505,38515,83
15/11/2007,17.30.00,38525,38525,38505,38520,43
15/11/2007,17.31.00,38515,38520,38500,38520,52
15/11/2007,17.32.00,38520,38525,38510,38515,25
15/11/2007,17.33.00,38515,38525,38515,38520,37
15/11/2007,17.34.00,38515,38515,38505,38505,44
15/11/2007,17.35.00,38515,38520,38505,38510,28
15/11/2007,17.36.00,38515,38515,38505,38510,24
15/11/2007,17.37.00,38515,38515,38500,38505,29
15/11/2007,17.38.00,38505,38520,38505,38520,23
15/11/2007,17.39.00,38515,38535,38510,38535,41
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/11/2007,17:28:00,38510,38540,38510,38525,83
15/11/2007,17:29:00,38520,38530,38505,38515,83
15/11/2007,17:30:00,38525,38525,38505,38520,43
15/11/2007,17:31:00,38515,38520,38500,38520,52
15/11/2007,17:32:00,38520,38525,38510,38515,25
15/11/2007,17:33:00,38515,38525,38515,38520,37
15/11/2007,17:34:00,38515,38515,38505,38505,44
15/11/2007,17:35:00,38515,38520,38505,38510,28
15/11/2007,17:36:00,38515,38515,38505,38510,24
15/11/2007,17:37:00,38515,38515,38500,38505,29
15/11/2007,17:38:00,38505,38520,38505,38520,23
15/11/2007,17:39:00,38515,38535,38510,38535,41
16/11/2007,09:00:00,38535,38535,38535,38535,5
16/11/2007,09:01:00,38305,38450,38305,38395,206
16/11/2007,09:02:00,38395,38405,38385,38405,168
16/11/2007,09:03:00,38405,38405,38390,38400,67
16/11/2007,09:04:00,38400,38435,38400,38425,116
16/11/2007,09:05:00,38420,38425,38360,38360,84
16/11/2007,09:06:00,38360,38360,38340,38345,117
16/11/2007,09:07:00,38340,38360,38335,38340,50
16/11/2007,09:08:00,38345,38365,38345,38360,24
16/11/2007,09:09:00,38360,38365,38345,38350,42
16/11/2007,09:10:00,38350,38365,38345,38345,31
16/11/2007,09:11:00,38345,38360,38340,38360,41
16/11/2007,09:12:00,38360,38395,38360,38370,71
16/11/2007,09:13:00,38375,38390,38370,38390,22
16/11/2007,09:14:00,38390,38410,38380,38390,48
16/11/2007,09:15:00,38395,38415,38385,38405,44
16/11/2007,09:16:00,38405,38415,38405,38410,17
16/11/2007,09:17:00,38415,38440,38415,38415,61
16/11/2007,09:18:00,38420,38430,38415,38430,25
16/11/2007,09:19:00,38430,38440,38425,38430,39
16/11/2007,09:20:00,38430,38440,38430,38440,38
16/11/2007,09:21:00,38435,38450,38430,38445,25
16/11/2007,09:22:00,38450,38460,38440,38450,20
16/11/2007,09:23:00,38450,38460,38440,38450,31
16/11/2007,09:24:00,38450,38485,38445,38460,58
16/11/2007,09:25:00,38460,38480,38460,38470,31
16/11/2007,09:26:00,38480,38490,38475,38485,24
16/11/2007,09:27:00,38485,38505,38485,38500,46
16/11/2007,09:28:00,38500,38510,38500,38505,34
16/11/2007,09:29:00,38500,38515,38500,38515,27
16/11/2007,09:30:00,38515,38525,38515,38515,56
16/11/2007,09:31:00,38510,38520,38510,38520,31
16/11/2007,09:32:00,38515,38520,38510,38510,14
16/11/2007,09:33:00,38515,38520,38500,38505,25
16/11/2007,09:34:00,38505,38505,38495,38495,31
16/11/2007,09:35:00,38495,38505,38485,38490,18
16/11/2007,09:36:00,38490,38495,38490,38490,16
16/11/2007,09:37:00,38490,38490,38480,38480,16
16/11/2007,09:38:00,38480,38495,38480,38495,31
16/11/2007,09:39:00,38495,38510,38495,38500,29
16/11/2007,09:40:00,38505,38515,38505,38510,27
16/11/2007,09:41:00,38505,38510,38505,38505,7
16/11/2007,09:42:00,38510,38510,38500,38505,12
16/11/2007,09:43:00,38495,38495,38475,38475,14
16/11/2007,09:44:00,38475,38475,38445,38445,49
16/11/2007,09:45:00,38445,38445,38400,38410,115
16/11/2007,09:46:00,38415,38425,38410,38420,18
16/11/2007,09:47:00,38415,38415,38390,38400,39
16/11/2007,09:48:00,38400,38405,38375,38390,72
16/11/2007,09:49:00,38390,38395,38385,38390,28
16/11/2007,09:50:00,38395,38405,38390,38405,28
16/11/2007,09:51:00,38405,38435,38405,38430,86
16/11/2007,09:52:00,38430,38435,38415,38415,29
16/11/2007,09:53:00,38405,38410,38400,38400,15
16/11/2007,09:54:00,38400,38410,38400,38405,10
16/11/2007,09:55:00,38410,38410,38400,38405,13
16/11/2007,09:56:00,38405,38405,38385,38385,33
16/11/2007,09:57:00,38380,38390,38380,38390,16
16/11/2007,09:58:00,38395,38400,38395,38400,7
16/11/2007,09:59:00,38405,38410,38405,38405,16
16/11/2007,10:00:00,38405,38425,38400,38425,51
16/11/2007,10:01:00,38425,38465,38425,38465,51
16/11/2007,10:02:00,38470,38470,38460,38460,42
16/11/2007,10:03:00,38460,38460,38455,38460,41
16/11/2007,10:04:00,38455,38470,38455,38460,13
16/11/2007,10:05:00,38465,38465,38460,38460,6
16/11/2007,10:06:00,38465,38470,38465,38465,16
16/11/2007,10:07:00,38465,38475,38465,38475,12
16/11/2007,10:08:00,38475,38480,38475,38480,21
16/11/2007,10:09:00,38475,38485,38470,38470,25
16/11/2007,10:10:00,38475,38475,38460,38460,19
16/11/2007,10:11:00,38460,38460,38450,38455,30
16/11/2007,10:12:00,38455,38460,38450,38450,6
16/11/2007,10:13:00,38450,38450,38425,38430,51
16/11/2007,10:14:00,38430,38435,38425,38430,14
16/11/2007,10:15:00,38435,38440,38415,38420,32
16/11/2007,10:16:00,38420,38430,38405,38430,18
16/11/2007,10:17:00,38430,38435,38425,38430,22
16/11/2007,10:18:00,38440,38440,38435,38440,10
16/11/2007,10:19:00,38435,38440,38435,38435,8
16/11/2007,10:20:00,38440,38455,38440,38455,26
16/11/2007,10:21:00,38455,38455,38455,38455,3
16/11/2007,10:22:00,38455,38470,38455,38465,12
16/11/2007,10:23:00,38470,38480,38470,38475,26
16/11/2007,10:24:00,38470,38480,38465,38480,13
16/11/2007,10:25:00,38480,38480,38470,38475,18
16/11/2007,10:26:00,38475,38480,38470,38480,8
16/11/2007,10:27:00,38480,38480,38470,38475,15
16/11/2007,10:28:00,38465,38465,38455,38455,13
16/11/2007,10:29:00,38455,38455,38435,38440,26
16/11/2007,10:30:00,38440,38450,38425,38425,32
16/11/2007,10:31:00,38425,38475,38415,38470,78
16/11/2007,10:32:00,38480,38515,38480,38500,89
16/11/2007,10:33:00,38500,38505,38500,38505,7
16/11/2007,10:34:00,38500,38500,38485,38485,34
16/11/2007,10:35:00,38485,38505,38485,38500,15
16/11/2007,10:36:00,38495,38495,38485,38485,10
16/11/2007,10:37:00,38490,38520,38490,38510,39
16/11/2007,10:38:00,38515,38515,38505,38510,17
16/11/2007,10:39:00,38510,38550,38510,38545,97
16/11/2007,10:40:00,38545,38545,38525,38535,64
16/11/2007,10:41:00,38535,38550,38535,38550,20
16/11/2007,10:42:00,38545,38545,38530,38535,38
16/11/2007,10:43:00,38535,38540,38535,38540,19
16/11/2007,10:44:00,38545,38545,38540,38540,9
16/11/2007,10:45:00,38545,38575,38540,38575,136
16/11/2007,10:46:00,38575,38585,38570,38585,59
16/11/2007,10:47:00,38580,38585,38570,38570,51
16/11/2007,10:48:00,38570,38570,38560,38565,35
16/11/2007,10:49:00,38565,38570,38550,38560,40
16/11/2007,10:50:00,38565,38570,38560,38565,19
16/11/2007,10:51:00,38565,38575,38550,38555,57
16/11/2007,10:52:00,38555,38565,38550,38560,43
16/11/2007,10:53:00,38560,38570,38555,38555,41
16/11/2007,10:54:00,38560,38565,38560,38560,26
16/11/2007,10:55:00,38560,38565,38560,38565,14
16/11/2007,10:56:00,38570,38595,38565,38595,94
16/11/2007,10:57:00,38595,38605,38590,38600,67
16/11/2007,10:58:00,38595,38605,38595,38595,31
16/11/2007,10:59:00,38590,38605,38585,38605,26
16/11/2007,11:00:00,38595,38600,38585,38585,33
16/11/2007,11:01:00,38585,38585,38565,38570,51
16/11/2007,11:02:00,38570,38570,38530,38535,81
16/11/2007,11:03:00,38540,38550,38535,38535,54
16/11/2007,11:04:00,38535,38540,38535,38535,15
16/11/2007,11:05:00,38535,38535,38470,38475,70
16/11/2007,11:06:00,38470,38490,38470,38480,47
16/11/2007,11:07:00,38480,38495,38480,38485,57
16/11/2007,11:08:00,38485,38500,38485,38485,45
16/11/2007,11:09:00,38485,38490,38480,38480,68
16/11/2007,11:10:00,38480,38485,38460,38460,55
16/11/2007,11:11:00,38465,38470,38435,38435,68
16/11/2007,11:12:00,38435,38455,38435,38440,54
16/11/2007,11:13:00,38445,38455,38435,38455,20
16/11/2007,11:14:00,38450,38490,38425,38475,94
16/11/2007,11:15:00,38480,38485,38470,38480,104
16/11/2007,11:16:00,38480,38495,38475,38490,42
16/11/2007,11:17:00,38480,38480,38465,38465,43
16/11/2007,11:18:00,38465,38470,38460,38470,30
16/11/2007,11:19:00,38465,38470,38465,38465,15
16/11/2007,11:20:00,38470,38470,38460,38470,30
16/11/2007,11:21:00,38475,38475,38475,38475,9
16/11/2007,11:22:00,38475,38480,38460,38465,22
16/11/2007,11:23:00,38460,38480,38455,38465,56
16/11/2007,11:24:00,38460,38460,38450,38450,27
16/11/2007,11:25:00,38450,38460,38450,38455,16
16/11/2007,11:26:00,38450,38465,38450,38465,12
16/11/2007,11:27:00,38465,38470,38465,38465,6
16/11/2007,11:28:00,38460,38460,38455,38455,8
16/11/2007,11:29:00,38455,38455,38440,38445,14
16/11/2007,11:30:00,38445,38450,38440,38440,11
16/11/2007,11:31:00,38450,38450,38440,38440,23
16/11/2007,11:32:00,38440,38440,38395,38400,59
16/11/2007,11:33:00,38400,38420,38390,38410,68
16/11/2007,11:34:00,38415,38425,38410,38420,11
16/11/2007,11:35:00,38415,38420,38400,38405,32
16/11/2007,11:36:00,38410,38410,38395,38395,34
16/11/2007,11:37:00,38400,38400,38390,38400,15
16/11/2007,11:38:00,38400,38400,38400,38400,3
16/11/2007,11:39:00,38400,38405,38400,38400,13
16/11/2007,11:40:00,38400,38400,38400,38400,2
16/11/2007,11:41:00,38395,38400,38380,38390,29
16/11/2007,11:42:00,38385,38390,38380,38385,19
16/11/2007,11:43:00,38385,38390,38385,38385,8
16/11/2007,11:44:00,38385,38385,38380,38380,6
16/11/2007,11:45:00,38380,38385,38380,38385,10
16/11/2007,11:46:00,38390,38405,38390,38400,67
16/11/2007,11:47:00,38400,38420,38395,38410,100
16/11/2007,11:48:00,38415,38420,38400,38400,91
16/11/2007,11:49:00,38405,38415,38400,38415,44
16/11/2007,11:50:00,38420,38480,38420,38470,87
16/11/2007,11:51:00,38480,38485,38470,38475,59
16/11/2007,11:52:00,38480,38485,38470,38485,20
16/11/2007,11:53:00,38485,38515,38485,38505,86
16/11/2007,11:54:00,38505,38535,38505,38535,35
16/11/2007,11:55:00,38535,38560,38535,38555,67
16/11/2007,11:56:00,38550,38585,38550,38565,102
16/11/2007,11:57:00,38565,38570,38530,38530,78
16/11/2007,11:58:00,38535,38580,38535,38580,52
16/11/2007,11:59:00,38575,38580,38550,38565,98
16/11/2007,12:00:00,38560,38560,38530,38530,99
16/11/2007,12:01:00,38525,38525,38500,38510,79
16/11/2007,12:02:00,38515,38530,38510,38520,60
16/11/2007,12:03:00,38525,38535,38520,38520,42
16/11/2007,12:04:00,38515,38540,38515,38540,39
16/11/2007,12:05:00,38545,38550,38535,38540,54
16/11/2007,12:06:00,38540,38550,38535,38550,28
16/11/2007,12:07:00,38550,38550,38535,38540,19
16/11/2007,12:08:00,38545,38565,38545,38550,25
16/11/2007,12:09:00,38550,38555,38550,38550,7
16/11/2007,12:10:00,38560,38580,38555,38580,41
16/11/2007,12:11:00,38580,38610,38580,38605,91
16/11/2007,12:12:00,38600,38605,38600,38600,19
16/11/2007,12:13:00,38600,38600,38580,38595,35
16/11/2007,12:14:00,38595,38635,38595,38635,109
16/11/2007,12:15:00,38635,38635,38610,38615,43
16/11/2007,12:16:00,38620,38630,38615,38630,39
16/11/2007,12:17:00,38635,38645,38630,38635,60
16/11/2007,12:18:00,38635,38645,38635,38635,28
16/11/2007,12:19:00,38630,38670,38630,38665,49
16/11/2007,12:20:00,38665,38675,38645,38660,64
16/11/2007,12:21:00,38655,38660,38645,38645,36
16/11/2007,12:22:00,38645,38645,38615,38620,53
16/11/2007,12:23:00,38620,38630,38615,38615,40
16/11/2007,12:24:00,38610,38620,38605,38605,38
16/11/2007,12:25:00,38605,38610,38585,38585,46
16/11/2007,12:26:00,38590,38590,38575,38575,46
16/11/2007,12:27:00,38575,38590,38575,38590,14
16/11/2007,12:28:00,38595,38600,38590,38595,13
16/11/2007,12:29:00,38595,38595,38595,38595,1
16/11/2007,12:30:00,38590,38590,38575,38575,19
16/11/2007,12:31:00,38575,38585,38575,38580,11
16/11/2007,12:32:00,38585,38585,38580,38580,6
16/11/2007,12:33:00,38580,38580,38575,38575,17
16/11/2007,12:34:00,38570,38580,38570,38570,21
16/11/2007,12:35:00,38575,38585,38575,38580,8
16/11/2007,12:36:00,38580,38580,38575,38575,6
16/11/2007,12:37:00,38580,38600,38580,38595,33
16/11/2007,12:38:00,38595,38600,38590,38600,10
16/11/2007,12:39:00,38590,38595,38590,38590,6
16/11/2007,12:40:00,38590,38590,38585,38585,19
16/11/2007,12:41:00,38585,38585,38580,38580,13
16/11/2007,12:42:00,38580,38580,38570,38570,8
16/11/2007,12:43:00,38570,38570,38560,38560,13
16/11/2007,12:44:00,38560,38560,38545,38560,46
16/11/2007,12:45:00,38560,38575,38560,38575,12
16/11/2007,12:46:00,38575,38575,38565,38575,12
16/11/2007,12:47:00,38570,38570,38560,38560,2
16/11/2007,12:48:00,38570,38570,38565,38570,6
16/11/2007,12:49:00,38570,38570,38560,38565,13
16/11/2007,12:50:00,38565,38565,38560,38560,7
16/11/2007,12:51:00,38560,38560,38560,38560,4
16/11/2007,12:52:00,38560,38570,38555,38555,15
16/11/2007,12:54:00,38550,38555,38550,38555,27
16/11/2007,12:55:00,38550,38550,38550,38550,1
16/11/2007,12:56:00,38555,38555,38555,38555,1
16/11/2007,12:57:00,38555,38555,38535,38535,48
16/11/2007,12:58:00,38535,38555,38525,38540,29
16/11/2007,12:59:00,38540,38560,38540,38555,51
16/11/2007,13:00:00,38550,38570,38535,38545,60
16/11/2007,13:01:00,38545,38565,38535,38540,47
16/11/2007,13:02:00,38545,38555,38535,38540,35
16/11/2007,13:03:00,38530,38540,38525,38535,46
16/11/2007,13:04:00,38525,38525,38520,38525,23
16/11/2007,13:05:00,38525,38530,38515,38520,35
16/11/2007,13:06:00,38525,38525,38520,38520,5
16/11/2007,13:07:00,38515,38535,38515,38530,17
16/11/2007,13:08:00,38535,38545,38535,38540,11
16/11/2007,13:09:00,38540,38540,38530,38540,16
16/11/2007,13:10:00,38545,38545,38540,38540,14
16/11/2007,13:11:00,38540,38545,38530,38545,18
16/11/2007,13:12:00,38540,38550,38540,38545,8
16/11/2007,13:13:00,38545,38545,38540,38540,3
16/11/2007,13:14:00,38545,38555,38545,38555,3
16/11/2007,13:15:00,38550,38550,38540,38550,6
16/11/2007,13:16:00,38555,38555,38555,38555,4
16/11/2007,13:17:00,38550,38550,38545,38545,2
16/11/2007,13:18:00,38555,38575,38555,38575,31
16/11/2007,13:19:00,38570,38570,38565,38570,14
16/11/2007,13:20:00,38565,38585,38565,38580,11
16/11/2007,13:21:00,38580,38580,38580,38580,4
16/11/2007,13:22:00,38585,38600,38580,38600,41
16/11/2007,13:23:00,38605,38610,38605,38605,7
16/11/2007,13:24:00,38610,38615,38605,38615,12
16/11/2007,13:25:00,38620,38625,38615,38625,27
16/11/2007,13:26:00,38630,38630,38615,38625,37
16/11/2007,13:27:00,38615,38630,38615,38620,3
16/11/2007,13:28:00,38625,38625,38610,38610,13
16/11/2007,13:29:00,38620,38625,38620,38625,3
16/11/2007,13:30:00,38630,38635,38630,38630,14
16/11/2007,13:31:00,38625,38625,38610,38610,10
16/11/2007,13:32:00,38620,38620,38610,38610,5
16/11/2007,13:33:00,38615,38620,38615,38620,2
16/11/2007,13:34:00,38620,38620,38605,38605,8
16/11/2007,13:35:00,38610,38610,38600,38600,8
16/11/2007,13:36:00,38610,38615,38610,38610,5
16/11/2007,13:37:00,38605,38605,38605,38605,2
16/11/2007,13:38:00,38600,38600,38600,38600,1
16/11/2007,13:39:00,38595,38600,38590,38600,4
16/11/2007,13:41:00,38595,38595,38580,38580,19
16/11/2007,13:42:00,38580,38585,38580,38585,4
16/11/2007,13:43:00,38585,38585,38570,38570,13
16/11/2007,13:44:00,38570,38580,38570,38575,8
16/11/2007,13:45:00,38580,38585,38580,38585,10
16/11/2007,13:46:00,38580,38580,38570,38570,11
16/11/2007,13:47:00,38570,38570,38565,38565,4
16/11/2007,13:48:00,38570,38570,38570,38570,2
16/11/2007,13:49:00,38565,38565,38555,38560,18
16/11/2007,13:50:00,38565,38570,38565,38565,7
16/11/2007,13:51:00,38565,38565,38555,38555,4
16/11/2007,13:52:00,38565,38570,38565,38570,6
16/11/2007,13:53:00,38580,38580,38580,38580,1
16/11/2007,13:54:00,38575,38580,38575,38580,3
16/11/2007,13:55:00,38580,38585,38580,38585,3
16/11/2007,13:56:00,38585,38585,38585,38585,6
16/11/2007,13:57:00,38585,38600,38585,38590,10
16/11/2007,13:58:00,38595,38595,38595,38595,1
16/11/2007,13:59:00,38595,38610,38595,38610,25
16/11/2007,14:00:00,38610,38620,38605,38620,35
16/11/2007,14:01:00,38625,38640,38620,38630,45
16/11/2007,14:02:00,38630,38640,38625,38635,26
16/11/2007,14:03:00,38630,38650,38630,38640,50
16/11/2007,14:04:00,38645,38650,38630,38630,34
16/11/2007,14:05:00,38625,38635,38625,38635,9
16/11/2007,14:06:00,38625,38635,38615,38635,30
16/11/2007,14:07:00,38635,38650,38630,38645,19
16/11/2007,14:08:00,38640,38650,38635,38645,13
16/11/2007,14:09:00,38645,38650,38640,38650,23
16/11/2007,14:10:00,38645,38645,38635,38635,12
16/11/2007,14:11:00,38640,38640,38625,38625,7
16/11/2007,14:12:00,38640,38640,38625,38625,3
16/11/2007,14:13:00,38640,38645,38635,38640,7
16/11/2007,14:14:00,38635,38635,38630,38630,2
16/11/2007,14:15:00,38625,38630,38620,38625,10
16/11/2007,14:16:00,38630,38630,38630,38630,1
16/11/2007,14:17:00,38625,38630,38620,38625,11
16/11/2007,14:18:00,38620,38630,38610,38610,41
16/11/2007,14:19:00,38620,38625,38620,38625,12
16/11/2007,14:20:00,38630,38630,38600,38605,35
16/11/2007,14:21:00,38600,38605,38595,38595,29
16/11/2007,14:22:00,38595,38605,38595,38605,18
16/11/2007,14:23:00,38605,38620,38595,38600,34
16/11/2007,14:24:00,38600,38600,38600,38600,12
16/11/2007,14:25:00,38610,38610,38595,38595,21
16/11/2007,14:26:00,38590,38595,38580,38590,27
16/11/2007,14:27:00,38595,38630,38595,38630,12
16/11/2007,14:28:00,38625,38625,38615,38615,17
16/11/2007,14:29:00,38620,38625,38610,38625,15
16/11/2007,14:30:00,38615,38630,38610,38630,25
16/11/2007,14:31:00,38630,38640,38620,38635,17
16/11/2007,14:32:00,38640,38665,38635,38660,72
16/11/2007,14:33:00,38655,38660,38650,38655,31
16/11/2007,14:34:00,38655,38675,38655,38660,44
16/11/2007,14:35:00,38660,38665,38650,38665,13
16/11/2007,14:36:00,38660,38660,38660,38660,3
16/11/2007,14:37:00,38665,38665,38655,38655,20
16/11/2007,14:38:00,38655,38660,38650,38660,6
16/11/2007,14:39:00,38660,38660,38650,38655,15
16/11/2007,14:40:00,38655,38655,38645,38650,17
16/11/2007,14:41:00,38645,38650,38645,38650,16
16/11/2007,14:42:00,38655,38665,38655,38660,25
16/11/2007,14:43:00,38665,38705,38665,38700,56
16/11/2007,14:44:00,38700,38715,38695,38715,48
16/11/2007,14:45:00,38715,38720,38685,38720,68
16/11/2007,14:46:00,38715,38735,38715,38720,46
16/11/2007,14:47:00,38720,38730,38715,38725,34
16/11/2007,14:48:00,38725,38725,38715,38715,8
16/11/2007,14:49:00,38715,38725,38715,38720,35
16/11/2007,14:50:00,38715,38715,38700,38705,76
16/11/2007,14:51:00,38705,38720,38705,38715,24
16/11/2007,14:52:00,38710,38715,38695,38710,42
16/11/2007,14:53:00,38705,38710,38705,38705,16
16/11/2007,14:54:00,38705,38715,38705,38715,6
16/11/2007,14:55:00,38720,38730,38710,38715,48
16/11/2007,14:56:00,38715,38715,38695,38715,53
16/11/2007,14:57:00,38715,38720,38715,38720,8
16/11/2007,14:58:00,38720,38765,38720,38745,93
16/11/2007,14:59:00,38745,38750,38725,38730,39
16/11/2007,15:00:00,38725,38730,38700,38720,63
16/11/2007,15:01:00,38710,38710,38695,38700,49
16/11/2007,15:02:00,38695,38705,38680,38690,45
16/11/2007,15:03:00,38695,38715,38690,38710,63
16/11/2007,15:04:00,38710,38715,38690,38690,39
16/11/2007,15:05:00,38690,38705,38690,38700,20
16/11/2007,15:06:00,38695,38695,38685,38695,27
16/11/2007,15:07:00,38695,38695,38665,38665,41
16/11/2007,15:08:00,38665,38670,38650,38655,31
16/11/2007,15:09:00,38660,38670,38650,38665,95
16/11/2007,15:10:00,38660,38680,38655,38680,11
16/11/2007,15:11:00,38675,38680,38675,38680,3
16/11/2007,15:12:00,38670,38670,38660,38665,39
16/11/2007,15:13:00,38665,38680,38665,38680,15
16/11/2007,15:14:00,38670,38675,38650,38655,20
16/11/2007,15:15:00,38660,38680,38650,38665,41
16/11/2007,15:16:00,38675,38685,38675,38685,34
16/11/2007,15:17:00,38690,38695,38685,38690,17
16/11/2007,15:18:00,38690,38690,38685,38690,14
16/11/2007,15:19:00,38690,38690,38680,38685,7
16/11/2007,15:20:00,38690,38700,38690,38700,7
16/11/2007,15:21:00,38700,38700,38690,38695,14
16/11/2007,15:22:00,38695,38710,38695,38710,26
16/11/2007,15:23:00,38710,38710,38705,38710,34
16/11/2007,15:24:00,38700,38705,38695,38700,19
16/11/2007,15:25:00,38705,38705,38685,38695,35
16/11/2007,15:26:00,38700,38710,38690,38700,50
16/11/2007,15:27:00,38700,38710,38700,38705,15
16/11/2007,15:28:00,38700,38705,38700,38705,4
16/11/2007,15:29:00,38705,38705,38705,38705,7
16/11/2007,15:30:00,38700,38705,38695,38695,18
16/11/2007,15:31:00,38695,38700,38690,38695,10
16/11/2007,15:32:00,38700,38705,38700,38700,21
16/11/2007,15:33:00,38695,38700,38690,38700,17
16/11/2007,15:34:00,38705,38710,38695,38695,35
16/11/2007,15:35:00,38695,38695,38660,38665,30
16/11/2007,15:36:00,38665,38680,38650,38650,39
16/11/2007,15:37:00,38655,38660,38640,38640,29
16/11/2007,15:38:00,38645,38675,38645,38665,34
16/11/2007,15:39:00,38660,38660,38640,38640,26
16/11/2007,15:40:00,38645,38670,38645,38670,37
16/11/2007,15:41:00,38670,38710,38670,38695,70
16/11/2007,15:42:00,38700,38705,38690,38695,23
16/11/2007,15:43:00,38690,38690,38665,38675,53
16/11/2007,15:44:00,38675,38675,38655,38660,33
16/11/2007,15:45:00,38650,38650,38630,38650,56
16/11/2007,15:46:00,38650,38670,38640,38665,24
16/11/2007,15:47:00,38670,38680,38640,38640,56
16/11/2007,15:48:00,38645,38645,38630,38635,42
16/11/2007,15:49:00,38640,38660,38630,38655,78
16/11/2007,15:50:00,38655,38655,38625,38625,54
16/11/2007,15:51:00,38625,38655,38620,38640,101
16/11/2007,15:52:00,38645,38645,38625,38635,52
16/11/2007,15:53:00,38635,38640,38620,38620,76
16/11/2007,15:54:00,38625,38650,38625,38630,48
16/11/2007,15:55:00,38630,38640,38625,38635,25
16/11/2007,15:56:00,38635,38660,38635,38655,43
16/11/2007,15:57:00,38650,38650,38630,38640,37
16/11/2007,15:58:00,38635,38640,38625,38640,17
16/11/2007,15:59:00,38630,38630,38605,38605,52
16/11/2007,16:00:00,38605,38605,38560,38570,77
16/11/2007,16:01:00,38575,38580,38565,38580,38
16/11/2007,16:02:00,38575,38585,38550,38550,59
16/11/2007,16:03:00,38550,38555,38525,38525,77
16/11/2007,16:04:00,38525,38545,38520,38530,98
16/11/2007,16:05:00,38535,38585,38530,38585,93
16/11/2007,16:06:00,38575,38585,38550,38565,64
16/11/2007,16:07:00,38565,38570,38535,38545,57
16/11/2007,16:08:00,38545,38580,38545,38570,56
16/11/2007,16:09:00,38585,38595,38580,38585,94
16/11/2007,16:10:00,38585,38610,38580,38605,136
16/11/2007,16:11:00,38605,38615,38575,38575,53
16/11/2007,16:12:00,38575,38580,38565,38565,46
16/11/2007,16:13:00,38570,38580,38565,38575,23
16/11/2007,16:14:00,38570,38595,38570,38590,35
16/11/2007,16:15:00,38575,38610,38570,38595,32
16/11/2007,16:16:00,38605,38625,38600,38625,60
16/11/2007,16:17:00,38625,38640,38620,38640,66
16/11/2007,16:18:00,38645,38650,38620,38630,48
16/11/2007,16:19:00,38625,38640,38625,38635,33
16/11/2007,16:20:00,38630,38630,38610,38630,51
16/11/2007,16:21:00,38625,38635,38620,38620,12
16/11/2007,16:22:00,38610,38625,38610,38615,19
16/11/2007,16:23:00,38610,38610,38595,38595,34
16/11/2007,16:24:00,38595,38600,38585,38595,28
16/11/2007,16:25:00,38595,38600,38575,38575,36
16/11/2007,16:26:00,38575,38585,38565,38565,21
16/11/2007,16:27:00,38565,38565,38500,38500,98
16/11/2007,16:28:00,38505,38515,38485,38495,120
16/11/2007,16:29:00,38495,38510,38465,38480,92
16/11/2007,16:30:00,38475,38475,38430,38465,139
16/11/2007,16:31:00,38475,38475,38455,38455,38
16/11/2007,16:32:00,38460,38460,38435,38450,63
16/11/2007,16:33:00,38440,38455,38430,38455,68
16/11/2007,16:34:00,38450,38450,38435,38440,21
16/11/2007,16:35:00,38445,38445,38400,38410,119
16/11/2007,16:36:00,38410,38430,38395,38410,77
16/11/2007,16:37:00,38410,38410,38395,38400,45
16/11/2007,16:38:00,38395,38415,38385,38395,72
16/11/2007,16:39:00,38400,38425,38395,38415,60
16/11/2007,16:40:00,38415,38465,38415,38465,100
16/11/2007,16:41:00,38460,38470,38450,38465,26
16/11/2007,16:42:00,38460,38460,38445,38445,20
16/11/2007,16:43:00,38450,38480,38445,38475,35
16/11/2007,16:44:00,38480,38500,38480,38490,41
16/11/2007,16:45:00,38490,38495,38440,38460,75
16/11/2007,16:46:00,38460,38460,38445,38460,52
16/11/2007,16:47:00,38460,38475,38455,38465,42
16/11/2007,16:48:00,38470,38485,38465,38485,28
16/11/2007,16:49:00,38490,38510,38485,38505,53
16/11/2007,16:50:00,38500,38515,38500,38515,57
16/11/2007,16:51:00,38515,38545,38510,38545,64
16/11/2007,16:52:00,38545,38555,38535,38550,56
16/11/2007,16:53:00,38550,38560,38540,38550,37
16/11/2007,16:54:00,38560,38560,38530,38530,18
16/11/2007,16:55:00,38530,38535,38520,38530,42
16/11/2007,16:56:00,38525,38545,38525,38540,31
16/11/2007,16:57:00,38550,38570,38545,38560,25
16/11/2007,16:58:00,38560,38560,38535,38535,34
16/11/2007,16:59:00,38540,38545,38525,38525,20
16/11/2007,17:00:00,38530,38555,38530,38550,26
16/11/2007,17:01:00,38555,38570,38540,38565,51
16/11/2007,17:02:00,38575,38615,38575,38595,114
16/11/2007,17:03:00,38595,38610,38595,38605,24
16/11/2007,17:04:00,38605,38620,38605,38605,27
16/11/2007,17:05:00,38605,38610,38595,38605,32
16/11/2007,17:06:00,38605,38610,38590,38605,55
16/11/2007,17:07:00,38610,38615,38595,38595,25
16/11/2007,17:08:00,38595,38600,38570,38570,30
16/11/2007,17:09:00,38575,38590,38565,38570,41
16/11/2007,17:10:00,38570,38585,38540,38555,73
16/11/2007,17:11:00,38560,38575,38555,38575,39
16/11/2007,17:12:00,38580,38585,38565,38565,32
16/11/2007,17:13:00,38570,38595,38570,38595,25
16/11/2007,17:14:00,38595,38600,38565,38565,44
16/11/2007,17:15:00,38565,38585,38560,38580,40
16/11/2007,17:16:00,38580,38595,38580,38590,23
16/11/2007,17:17:00,38585,38630,38585,38625,82
16/11/2007,17:18:00,38630,38635,38615,38615,77
16/11/2007,17:19:00,38620,38620,38605,38620,25
16/11/2007,17:20:00,38620,38625,38605,38615,38
16/11/2007,17:21:00,38610,38620,38605,38610,12
16/11/2007,17:22:00,38610,38615,38605,38605,27
16/11/2007,17:23:00,38605,38615,38605,38615,31
16/11/2007,17:24:00,38610,38615,38595,38595,73
16/11/2007,17:25:00,38590,38590,38560,38560,73
16/11/2007,17:26:00,38570,38585,38565,38570,46
16/11/2007,17:27:00,38570,38580,38550,38580,78
16/11/2007,17:28:00,38585,38590,38575,38585,45
16/11/2007,17:29:00,38590,38590,38555,38560,82
16/11/2007,17:30:00,38560,38585,38550,38550,67
16/11/2007,17:31:00,38550,38560,38550,38550,32
16/11/2007,17:32:00,38550,38550,38545,38550,21
16/11/2007,17:33:00,38550,38560,38550,38560,27
16/11/2007,17:34:00,38555,38570,38555,38555,30
16/11/2007,17:35:00,38560,38580,38560,38580,21
16/11/2007,17:36:00,38575,38590,38570,38585,25
16/11/2007,17:37:00,38575,38585,38575,38575,17
16/11/2007,17:38:00,38580,38585,38570,38585,46
16/11/2007,17:39:00,38590,38590,38560,38580,56
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/11/2007,17:29:00,38590,38590,38555,38560,82
16/11/2007,17:30:00,38560,38585,38550,38550,67
16/11/2007,17:31:00,38550,38560,38550,38550,32
16/11/2007,17:32:00,38550,38550,38545,38550,21
16/11/2007,17:33:00,38550,38560,38550,38560,27
16/11/2007,17:34:00,38555,38570,38555,38555,30
16/11/2007,17:35:00,38560,38580,38560,38580,21
16/11/2007,17:36:00,38575,38590,38570,38585,25
16/11/2007,17:37:00,38575,38585,38575,38575,17
16/11/2007,17:38:00,38580,38585,38570,38585,46
16/11/2007,17:39:00,38590,38590,38560,38580,56
19/11/2007,09:00:00,38720,38735,38595,38620,39
19/11/2007,09:01:00,38620,38625,38605,38615,34
19/11/2007,09:02:00,38625,38625,38595,38595,30
19/11/2007,09:03:00,38595,38600,38580,38600,51
19/11/2007,09:04:00,38605,38610,38600,38600,29
19/11/2007,09:05:00,38600,38615,38590,38615,54
19/11/2007,09:06:00,38620,38670,38615,38655,81
19/11/2007,09:07:00,38655,38675,38655,38675,26
19/11/2007,09:08:00,38675,38680,38665,38675,32
19/11/2007,09:09:00,38680,38700,38675,38690,39
19/11/2007,09:10:00,38690,38715,38690,38700,31
19/11/2007,09:11:00,38700,38715,38695,38705,13
19/11/2007,09:12:00,38710,38710,38690,38700,28
19/11/2007,09:13:00,38700,38700,38700,38700,5
19/11/2007,09:14:00,38695,38695,38690,38690,12
19/11/2007,09:15:00,38685,38685,38680,38680,33
19/11/2007,09:16:00,38680,38685,38640,38640,45
19/11/2007,09:17:00,38635,38645,38630,38635,24
19/11/2007,09:18:00,38640,38650,38635,38640,14
19/11/2007,09:19:00,38640,38640,38635,38635,18
19/11/2007,09:20:00,38640,38660,38640,38660,25
19/11/2007,09:21:00,38660,38660,38640,38645,22
19/11/2007,09:22:00,38645,38670,38645,38670,19
19/11/2007,09:23:00,38675,38705,38675,38705,22
19/11/2007,09:24:00,38710,38710,38700,38710,26
19/11/2007,09:25:00,38710,38725,38705,38705,28
19/11/2007,09:26:00,38720,38730,38710,38725,48
19/11/2007,09:27:00,38720,38730,38715,38720,27
19/11/2007,09:28:00,38720,38725,38715,38720,13
19/11/2007,09:29:00,38725,38745,38725,38745,67
19/11/2007,09:30:00,38750,38755,38740,38745,43
19/11/2007,09:31:00,38740,38750,38725,38725,50
19/11/2007,09:32:00,38730,38730,38720,38730,40
19/11/2007,09:33:00,38730,38730,38710,38720,63
19/11/2007,09:34:00,38720,38725,38715,38720,21
19/11/2007,09:35:00,38725,38740,38720,38730,36
19/11/2007,09:36:00,38730,38730,38715,38720,23
19/11/2007,09:37:00,38730,38735,38725,38735,10
19/11/2007,09:38:00,38725,38750,38725,38735,60
19/11/2007,09:39:00,38730,38750,38730,38750,39
19/11/2007,09:40:00,38750,38770,38740,38765,100
19/11/2007,09:41:00,38765,38765,38745,38745,31
19/11/2007,09:42:00,38750,38760,38750,38760,48
19/11/2007,09:43:00,38755,38765,38755,38755,42
19/11/2007,09:44:00,38755,38755,38740,38740,50
19/11/2007,09:45:00,38740,38740,38735,38735,15
19/11/2007,09:46:00,38730,38730,38710,38725,30
19/11/2007,09:47:00,38715,38715,38700,38700,30
19/11/2007,09:48:00,38700,38700,38680,38690,65
19/11/2007,09:49:00,38685,38695,38685,38690,33
19/11/2007,09:50:00,38685,38715,38685,38710,58
19/11/2007,09:51:00,38715,38720,38710,38715,11
19/11/2007,09:52:00,38710,38720,38710,38720,11
19/11/2007,09:53:00,38720,38720,38710,38710,6
19/11/2007,09:54:00,38705,38705,38670,38670,49
19/11/2007,09:55:00,38675,38685,38665,38665,23
19/11/2007,09:56:00,38675,38680,38670,38675,9
19/11/2007,09:57:00,38675,38675,38660,38660,19
19/11/2007,09:58:00,38665,38670,38665,38665,8
19/11/2007,09:59:00,38665,38665,38660,38660,7
19/11/2007,10:00:00,38660,38660,38630,38650,68
19/11/2007,10:01:00,38640,38645,38635,38635,32
19/11/2007,10:02:00,38630,38645,38630,38640,23
19/11/2007,10:03:00,38640,38665,38640,38665,32
19/11/2007,10:04:00,38665,38675,38660,38660,25
19/11/2007,10:05:00,38665,38675,38665,38675,11
19/11/2007,10:06:00,38675,38680,38650,38650,26
19/11/2007,10:07:00,38650,38670,38650,38670,11
19/11/2007,10:08:00,38660,38675,38660,38670,19
19/11/2007,10:09:00,38675,38680,38660,38665,16
19/11/2007,10:10:00,38660,38660,38650,38650,8
19/11/2007,10:11:00,38650,38655,38645,38655,10
19/11/2007,10:12:00,38655,38665,38655,38665,10
19/11/2007,10:13:00,38665,38665,38650,38650,23
19/11/2007,10:14:00,38650,38650,38650,38650,17
19/11/2007,10:15:00,38655,38655,38630,38635,21
19/11/2007,10:16:00,38635,38640,38625,38625,38
19/11/2007,10:17:00,38625,38630,38625,38630,10
19/11/2007,10:18:00,38630,38630,38600,38600,74
19/11/2007,10:19:00,38600,38600,38570,38575,71
19/11/2007,10:20:00,38570,38595,38565,38585,59
19/11/2007,10:21:00,38585,38585,38570,38570,36
19/11/2007,10:22:00,38570,38580,38560,38560,17
19/11/2007,10:23:00,38565,38565,38565,38565,3
19/11/2007,10:24:00,38565,38565,38510,38510,126
19/11/2007,10:25:00,38510,38535,38510,38530,36
19/11/2007,10:26:00,38530,38535,38525,38530,17
19/11/2007,10:27:00,38525,38530,38515,38520,48
19/11/2007,10:28:00,38515,38515,38460,38490,127
19/11/2007,10:29:00,38485,38485,38435,38440,61
19/11/2007,10:30:00,38440,38455,38390,38440,208
19/11/2007,10:31:00,38435,38455,38435,38445,51
19/11/2007,10:32:00,38450,38450,38410,38425,54
19/11/2007,10:33:00,38425,38450,38420,38450,37
19/11/2007,10:34:00,38450,38450,38425,38425,36
19/11/2007,10:35:00,38430,38430,38400,38405,50
19/11/2007,10:36:00,38400,38400,38365,38385,168
19/11/2007,10:37:00,38380,38395,38380,38395,41
19/11/2007,10:38:00,38395,38415,38390,38415,30
19/11/2007,10:39:00,38410,38410,38400,38405,31
19/11/2007,10:40:00,38400,38400,38375,38380,32
19/11/2007,10:41:00,38375,38380,38355,38370,41
19/11/2007,10:42:00,38370,38370,38340,38355,71
19/11/2007,10:43:00,38350,38385,38350,38380,49
19/11/2007,10:44:00,38375,38380,38365,38370,34
19/11/2007,10:45:00,38370,38385,38365,38380,31
19/11/2007,10:46:00,38385,38395,38380,38395,49
19/11/2007,10:47:00,38395,38400,38380,38380,15
19/11/2007,10:48:00,38385,38400,38365,38390,77
19/11/2007,10:49:00,38390,38400,38385,38400,23
19/11/2007,10:50:00,38400,38400,38360,38360,29
19/11/2007,10:51:00,38370,38380,38360,38380,27
19/11/2007,10:52:00,38375,38380,38370,38375,9
19/11/2007,10:53:00,38385,38400,38385,38400,30
19/11/2007,10:54:00,38400,38400,38390,38390,16
19/11/2007,10:55:00,38390,38405,38385,38405,38
19/11/2007,10:56:00,38410,38410,38405,38405,13
19/11/2007,10:57:00,38400,38405,38385,38405,60
19/11/2007,10:58:00,38410,38415,38400,38405,38
19/11/2007,10:59:00,38405,38415,38405,38410,37
19/11/2007,11:00:00,38405,38410,38385,38390,45
19/11/2007,11:01:00,38395,38400,38380,38385,26
19/11/2007,11:02:00,38390,38390,38355,38375,66
19/11/2007,11:03:00,38370,38380,38370,38370,29
19/11/2007,11:04:00,38370,38385,38360,38375,45
19/11/2007,11:05:00,38375,38380,38375,38375,17
19/11/2007,11:06:00,38375,38375,38355,38360,19
19/11/2007,11:07:00,38355,38355,38325,38330,97
19/11/2007,11:08:00,38335,38340,38325,38340,34
19/11/2007,11:09:00,38335,38340,38330,38340,8
19/11/2007,11:10:00,38340,38340,38330,38330,13
19/11/2007,11:11:00,38335,38335,38315,38320,36
19/11/2007,11:12:00,38325,38330,38320,38325,28
19/11/2007,11:13:00,38330,38335,38325,38335,25
19/11/2007,11:14:00,38335,38355,38335,38350,42
19/11/2007,11:15:00,38350,38365,38350,38365,12
19/11/2007,11:16:00,38355,38360,38355,38360,11
19/11/2007,11:17:00,38360,38360,38355,38355,5
19/11/2007,11:18:00,38355,38360,38345,38355,29
19/11/2007,11:19:00,38355,38360,38355,38360,5
19/11/2007,11:20:00,38365,38365,38360,38360,4
19/11/2007,11:21:00,38360,38360,38355,38355,5
19/11/2007,11:22:00,38355,38365,38355,38365,10
19/11/2007,11:23:00,38360,38360,38355,38355,4
19/11/2007,11:24:00,38360,38365,38360,38365,5
19/11/2007,11:25:00,38360,38360,38360,38360,3
19/11/2007,11:26:00,38365,38385,38365,38380,25
19/11/2007,11:27:00,38380,38385,38380,38380,9
19/11/2007,11:28:00,38385,38385,38380,38380,8
19/11/2007,11:29:00,38385,38385,38380,38380,4
19/11/2007,11:30:00,38385,38385,38375,38375,24
19/11/2007,11:31:00,38375,38375,38365,38370,16
19/11/2007,11:32:00,38370,38370,38355,38355,19
19/11/2007,11:33:00,38360,38365,38350,38350,32
19/11/2007,11:34:00,38355,38360,38340,38340,14
19/11/2007,11:35:00,38335,38335,38325,38335,13
19/11/2007,11:36:00,38340,38340,38335,38340,24
19/11/2007,11:37:00,38335,38340,38335,38340,3
19/11/2007,11:38:00,38340,38340,38340,38340,8
19/11/2007,11:39:00,38340,38345,38340,38345,5
19/11/2007,11:40:00,38345,38350,38345,38345,19
19/11/2007,11:41:00,38340,38340,38340,38340,2
19/11/2007,11:42:00,38335,38345,38330,38340,12
19/11/2007,11:43:00,38340,38355,38340,38350,16
19/11/2007,11:44:00,38350,38350,38345,38345,8
19/11/2007,11:45:00,38340,38345,38325,38330,21
19/11/2007,11:46:00,38335,38335,38330,38330,12
19/11/2007,11:47:00,38335,38335,38325,38325,15
19/11/2007,11:48:00,38325,38325,38325,38325,2
19/11/2007,11:49:00,38325,38330,38315,38320,31
19/11/2007,11:50:00,38330,38330,38320,38325,14
19/11/2007,11:51:00,38325,38325,38315,38320,18
19/11/2007,11:52:00,38315,38325,38305,38320,161
19/11/2007,11:53:00,38320,38325,38315,38320,14
19/11/2007,11:54:00,38320,38340,38320,38335,29
19/11/2007,11:55:00,38330,38330,38325,38330,25
19/11/2007,11:56:00,38325,38325,38310,38320,28
19/11/2007,11:57:00,38320,38320,38275,38285,124
19/11/2007,11:58:00,38285,38320,38285,38310,40
19/11/2007,11:59:00,38305,38305,38285,38285,22
19/11/2007,12:00:00,38280,38285,38255,38285,74
19/11/2007,12:01:00,38285,38290,38270,38280,27
19/11/2007,12:02:00,38275,38280,38265,38280,26
19/11/2007,12:03:00,38285,38290,38285,38285,23
19/11/2007,12:04:00,38280,38280,38250,38260,82
19/11/2007,12:05:00,38260,38260,38200,38220,148
19/11/2007,12:06:00,38220,38220,38190,38190,93
19/11/2007,12:07:00,38195,38220,38195,38210,40
19/11/2007,12:08:00,38215,38220,38205,38205,60
19/11/2007,12:09:00,38205,38205,38185,38195,39
19/11/2007,12:10:00,38190,38200,38175,38190,95
19/11/2007,12:11:00,38190,38210,38190,38200,59
19/11/2007,12:12:00,38200,38205,38190,38195,81
19/11/2007,12:13:00,38200,38215,38200,38205,67
19/11/2007,12:14:00,38210,38210,38195,38195,15
19/11/2007,12:15:00,38195,38200,38195,38195,28
19/11/2007,12:16:00,38195,38200,38190,38190,59
19/11/2007,12:17:00,38190,38190,38180,38190,15
19/11/2007,12:18:00,38185,38190,38180,38185,58
19/11/2007,12:19:00,38180,38180,38170,38170,42
19/11/2007,12:20:00,38175,38180,38170,38170,34
19/11/2007,12:21:00,38175,38175,38170,38170,20
19/11/2007,12:22:00,38175,38185,38175,38180,45
19/11/2007,12:23:00,38180,38180,38150,38150,167
19/11/2007,12:24:00,38155,38165,38130,38135,87
19/11/2007,12:25:00,38135,38135,38115,38120,67
19/11/2007,12:26:00,38125,38130,38070,38075,125
19/11/2007,12:27:00,38075,38075,38025,38045,150
19/11/2007,12:28:00,38045,38065,38040,38050,82
19/11/2007,12:29:00,38055,38060,38030,38050,72
19/11/2007,12:30:00,38055,38080,38050,38080,100
19/11/2007,12:31:00,38080,38110,38080,38105,56
19/11/2007,12:32:00,38105,38120,38090,38120,49
19/11/2007,12:33:00,38115,38140,38115,38135,46
19/11/2007,12:34:00,38130,38135,38120,38130,21
19/11/2007,12:35:00,38130,38135,38120,38130,19
19/11/2007,12:36:00,38130,38155,38130,38150,22
19/11/2007,12:37:00,38145,38145,38110,38120,46
19/11/2007,12:38:00,38115,38135,38115,38130,44
19/11/2007,12:39:00,38130,38140,38110,38120,39
19/11/2007,12:40:00,38125,38130,38125,38125,12
19/11/2007,12:41:00,38125,38130,38115,38115,19
19/11/2007,12:42:00,38115,38125,38115,38125,3
19/11/2007,12:43:00,38115,38120,38105,38105,10
19/11/2007,12:44:00,38105,38135,38085,38125,49
19/11/2007,12:45:00,38125,38125,38115,38115,13
19/11/2007,12:46:00,38120,38120,38095,38105,17
19/11/2007,12:47:00,38095,38105,38095,38105,7
19/11/2007,12:48:00,38100,38100,38060,38080,78
19/11/2007,12:49:00,38080,38105,38080,38080,27
19/11/2007,12:50:00,38085,38090,38085,38085,15
19/11/2007,12:51:00,38085,38090,38080,38085,19
19/11/2007,12:52:00,38090,38090,38075,38080,22
19/11/2007,12:53:00,38070,38080,38070,38075,21
19/11/2007,12:54:00,38080,38080,38065,38075,31
19/11/2007,12:55:00,38085,38100,38085,38100,29
19/11/2007,12:56:00,38100,38125,38100,38125,25
19/11/2007,12:57:00,38125,38130,38115,38120,17
19/11/2007,12:58:00,38115,38115,38110,38110,3
19/11/2007,12:59:00,38110,38115,38100,38115,25
19/11/2007,13:00:00,38110,38125,38110,38115,9
19/11/2007,13:01:00,38125,38145,38125,38140,40
19/11/2007,13:02:00,38145,38155,38140,38155,36
19/11/2007,13:03:00,38155,38155,38125,38125,38
19/11/2007,13:04:00,38120,38120,38110,38110,20
19/11/2007,13:05:00,38110,38110,38100,38100,17
19/11/2007,13:06:00,38105,38115,38105,38115,6
19/11/2007,13:07:00,38115,38120,38115,38115,8
19/11/2007,13:08:00,38110,38115,38110,38115,19
19/11/2007,13:09:00,38115,38115,38105,38105,6
19/11/2007,13:10:00,38110,38110,38090,38095,53
19/11/2007,13:11:00,38095,38095,38085,38090,4
19/11/2007,13:12:00,38085,38090,38085,38090,6
19/11/2007,13:13:00,38090,38090,38090,38090,4
19/11/2007,13:14:00,38085,38085,38085,38085,12
19/11/2007,13:15:00,38090,38090,38085,38090,44
19/11/2007,13:16:00,38095,38095,38090,38090,45
19/11/2007,13:17:00,38090,38090,38075,38075,44
19/11/2007,13:18:00,38070,38080,38070,38070,10
19/11/2007,13:19:00,38070,38070,38070,38070,10
19/11/2007,13:20:00,38075,38075,38070,38070,12
19/11/2007,13:21:00,38065,38070,38060,38065,13
19/11/2007,13:22:00,38060,38060,38050,38050,40
19/11/2007,13:23:00,38050,38060,38045,38060,14
19/11/2007,13:24:00,38060,38065,38060,38065,7
19/11/2007,13:25:00,38065,38070,38060,38060,10
19/11/2007,13:26:00,38055,38060,38055,38055,7
19/11/2007,13:27:00,38055,38055,38035,38040,31
19/11/2007,13:28:00,38040,38050,38040,38045,11
19/11/2007,13:29:00,38050,38060,38050,38055,14
19/11/2007,13:30:00,38055,38055,38050,38050,6
19/11/2007,13:31:00,38060,38060,38050,38055,11
19/11/2007,13:32:00,38055,38055,38055,38055,4
19/11/2007,13:33:00,38055,38055,38050,38050,4
19/11/2007,13:34:00,38050,38055,38045,38045,12
19/11/2007,13:35:00,38045,38050,38030,38040,44
19/11/2007,13:36:00,38035,38040,38025,38030,13
19/11/2007,13:37:00,38030,38030,38015,38020,37
19/11/2007,13:38:00,38025,38045,38025,38045,25
19/11/2007,13:39:00,38050,38050,38045,38045,10
19/11/2007,13:40:00,38050,38050,38050,38050,8
19/11/2007,13:41:00,38045,38055,38045,38055,7
19/11/2007,13:42:00,38060,38070,38060,38070,16
19/11/2007,13:43:00,38070,38070,38070,38070,7
19/11/2007,13:44:00,38075,38075,38075,38075,1
19/11/2007,13:45:00,38075,38075,38065,38065,18
19/11/2007,13:46:00,38070,38070,38070,38070,3
19/11/2007,13:47:00,38070,38070,38070,38070,3
19/11/2007,13:48:00,38070,38075,38070,38075,15
19/11/2007,13:49:00,38075,38085,38075,38085,7
19/11/2007,13:50:00,38090,38110,38085,38110,32
19/11/2007,13:51:00,38110,38155,38105,38155,76
19/11/2007,13:52:00,38150,38155,38135,38140,26
19/11/2007,13:53:00,38140,38140,38130,38135,23
19/11/2007,13:54:00,38130,38135,38130,38135,14
19/11/2007,13:55:00,38140,38140,38130,38135,18
19/11/2007,13:56:00,38130,38135,38130,38135,8
19/11/2007,13:57:00,38130,38130,38115,38120,11
19/11/2007,13:58:00,38125,38125,38125,38125,3
19/11/2007,13:59:00,38125,38130,38105,38105,22
19/11/2007,14:00:00,38105,38105,38095,38095,22
19/11/2007,14:01:00,38100,38100,38095,38095,7
19/11/2007,14:02:00,38095,38100,38070,38070,27
19/11/2007,14:03:00,38070,38070,38065,38070,11
19/11/2007,14:04:00,38065,38070,38065,38070,7
19/11/2007,14:05:00,38065,38075,38065,38075,13
19/11/2007,14:06:00,38075,38080,38075,38080,15
19/11/2007,14:07:00,38085,38090,38085,38090,6
19/11/2007,14:08:00,38090,38090,38090,38090,3
19/11/2007,14:09:00,38095,38105,38090,38090,32
19/11/2007,14:10:00,38090,38090,38085,38085,2
19/11/2007,14:11:00,38090,38090,38090,38090,3
19/11/2007,14:12:00,38090,38090,38080,38080,8
19/11/2007,14:13:00,38075,38075,38045,38055,44
19/11/2007,14:14:00,38050,38070,38050,38070,13
19/11/2007,14:15:00,38065,38075,38065,38070,9
19/11/2007,14:16:00,38065,38065,38050,38055,10
19/11/2007,14:17:00,38050,38055,38045,38050,8
19/11/2007,14:18:00,38055,38060,38055,38060,5
19/11/2007,14:19:00,38065,38080,38065,38075,23
19/11/2007,14:20:00,38080,38080,38065,38065,9
19/11/2007,14:21:00,38070,38075,38045,38045,39
19/11/2007,14:22:00,38045,38045,38020,38030,23
19/11/2007,14:23:00,38020,38025,38010,38010,73
19/11/2007,14:24:00,38010,38010,37990,38010,88
19/11/2007,14:25:00,38015,38020,38000,38000,28
19/11/2007,14:26:00,37995,38010,37995,38000,19
19/11/2007,14:27:00,38000,38015,38000,38010,14
19/11/2007,14:28:00,38015,38015,38010,38015,15
19/11/2007,14:29:00,38015,38035,38015,38025,43
19/11/2007,14:30:00,38035,38045,38035,38040,29
19/11/2007,14:31:00,38030,38035,38025,38030,15
19/11/2007,14:32:00,38035,38035,38030,38030,2
19/11/2007,14:33:00,38030,38030,38025,38025,3
19/11/2007,14:34:00,38035,38050,38035,38050,12
19/11/2007,14:35:00,38050,38050,38035,38035,10
19/11/2007,14:36:00,38035,38035,38035,38035,6
19/11/2007,14:37:00,38035,38035,38030,38030,5
19/11/2007,14:38:00,38030,38030,38020,38030,11
19/11/2007,14:39:00,38030,38030,38025,38025,2
19/11/2007,14:40:00,38030,38030,38030,38030,1
19/11/2007,14:41:00,38025,38025,38015,38015,13
19/11/2007,14:42:00,38015,38015,38010,38010,12
19/11/2007,14:43:00,38010,38010,38010,38010,1
19/11/2007,14:44:00,38015,38030,38010,38025,25
19/11/2007,14:45:00,38025,38025,38025,38025,5
19/11/2007,14:46:00,38020,38025,38020,38025,4
19/11/2007,14:47:00,38025,38040,38025,38030,40
19/11/2007,14:48:00,38030,38035,38030,38030,9
19/11/2007,14:49:00,38030,38035,38030,38035,8
19/11/2007,14:50:00,38035,38045,38030,38030,25
19/11/2007,14:51:00,38040,38045,38040,38045,7
19/11/2007,14:52:00,38045,38045,38040,38040,11
19/11/2007,14:53:00,38045,38070,38045,38070,24
19/11/2007,14:54:00,38070,38075,38060,38075,29
19/11/2007,14:55:00,38075,38075,38070,38075,13
19/11/2007,14:56:00,38070,38075,38070,38075,5
19/11/2007,14:57:00,38070,38070,38045,38045,15
19/11/2007,14:58:00,38055,38060,38050,38050,15
19/11/2007,14:59:00,38055,38065,38050,38060,8
19/11/2007,15:00:00,38050,38050,38040,38045,7
19/11/2007,15:01:00,38040,38050,38035,38035,8
19/11/2007,15:02:00,38030,38030,38020,38020,36
19/11/2007,15:03:00,38020,38025,38015,38015,10
19/11/2007,15:04:00,38015,38015,38000,38015,68
19/11/2007,15:05:00,38015,38015,38015,38015,8
19/11/2007,15:06:00,38010,38015,37995,38005,39
19/11/2007,15:07:00,37995,38020,37985,38005,58
19/11/2007,15:08:00,38005,38020,38005,38020,19
19/11/2007,15:09:00,38020,38025,38015,38015,4
19/11/2007,15:10:00,38015,38025,38015,38020,13
19/11/2007,15:11:00,38025,38030,38025,38030,9
19/11/2007,15:12:00,38025,38025,38020,38020,34
19/11/2007,15:13:00,38025,38025,38025,38025,10
19/11/2007,15:15:00,38030,38030,38015,38025,20
19/11/2007,15:16:00,38020,38025,38020,38025,5
19/11/2007,15:17:00,38025,38025,38015,38015,3
19/11/2007,15:18:00,38015,38035,38015,38030,20
19/11/2007,15:19:00,38030,38035,38030,38035,4
19/11/2007,15:20:00,38030,38030,38020,38020,9
19/11/2007,15:21:00,38025,38025,38025,38025,3
19/11/2007,15:22:00,38025,38025,38010,38010,40
19/11/2007,15:23:00,38010,38015,38005,38005,17
19/11/2007,15:24:00,38010,38020,38005,38015,13
19/11/2007,15:25:00,38015,38020,38010,38020,21
19/11/2007,15:26:00,38020,38020,38020,38020,3
19/11/2007,15:27:00,38025,38025,38020,38020,7
19/11/2007,15:28:00,38025,38055,38025,38050,67
19/11/2007,15:29:00,38050,38055,38045,38050,19
19/11/2007,15:30:00,38050,38055,38035,38035,26
19/11/2007,15:31:00,38040,38055,38030,38035,27
19/11/2007,15:32:00,38035,38035,38035,38035,10
19/11/2007,15:33:00,38035,38040,38000,38000,60
19/11/2007,15:34:00,38005,38005,37980,37980,116
19/11/2007,15:35:00,37975,37990,37965,37980,98
19/11/2007,15:36:00,37980,37985,37960,37960,71
19/11/2007,15:37:00,37960,37975,37955,37975,35
19/11/2007,15:38:00,37975,37990,37975,37985,62
19/11/2007,15:39:00,37980,37985,37975,37975,21
19/11/2007,15:40:00,37975,37975,37950,37965,55
19/11/2007,15:41:00,37955,37960,37930,37935,52
19/11/2007,15:42:00,37935,37950,37905,37950,92
19/11/2007,15:43:00,37945,37970,37935,37970,89
19/11/2007,15:44:00,37975,38020,37975,37985,86
19/11/2007,15:45:00,37990,38010,37985,38010,37
19/11/2007,15:46:00,38010,38015,37990,38000,46
19/11/2007,15:47:00,38000,38020,38000,38020,36
19/11/2007,15:48:00,38020,38040,38015,38030,75
19/11/2007,15:49:00,38030,38035,38005,38010,57
19/11/2007,15:50:00,38015,38020,38000,38005,33
19/11/2007,15:51:00,38015,38020,37985,37990,55
19/11/2007,15:52:00,37995,38010,37990,38005,39
19/11/2007,15:53:00,38000,38035,38000,38025,44
19/11/2007,15:54:00,38020,38050,38020,38040,22
19/11/2007,15:55:00,38040,38055,38040,38040,18
19/11/2007,15:56:00,38030,38030,37980,38000,81
19/11/2007,15:57:00,38000,38015,38000,38000,14
19/11/2007,15:58:00,37995,38000,37970,37995,52
19/11/2007,15:59:00,37990,38000,37980,37980,33
19/11/2007,16:00:00,37980,37990,37975,37975,55
19/11/2007,16:01:00,37980,37990,37975,37975,50
19/11/2007,16:02:00,37975,38000,37960,38000,89
19/11/2007,16:03:00,37995,38025,37990,38005,52
19/11/2007,16:04:00,38005,38020,38000,38010,44
19/11/2007,16:05:00,38010,38015,38005,38010,28
19/11/2007,16:06:00,38010,38010,37985,38000,109
19/11/2007,16:07:00,38005,38010,37970,37970,43
19/11/2007,16:08:00,37975,37990,37975,37985,43
19/11/2007,16:09:00,37985,37990,37955,37990,67
19/11/2007,16:10:00,37995,37995,37980,37990,127
19/11/2007,16:11:00,37980,38005,37980,38000,121
19/11/2007,16:12:00,38000,38000,37985,37985,78
19/11/2007,16:13:00,37980,37980,37970,37970,15
19/11/2007,16:14:00,37975,37990,37970,37970,37
19/11/2007,16:15:00,37965,37965,37940,37955,49
19/11/2007,16:16:00,37955,37955,37940,37945,456
19/11/2007,16:17:00,37950,37975,37935,37970,59
19/11/2007,16:18:00,37970,37975,37965,37975,12
19/11/2007,16:19:00,37970,38000,37970,37980,69
19/11/2007,16:20:00,37985,37995,37985,37990,48
19/11/2007,16:21:00,37985,37990,37965,37965,47
19/11/2007,16:22:00,37965,37990,37955,37970,71
19/11/2007,16:23:00,37975,37980,37965,37980,6
19/11/2007,16:24:00,37970,37970,37955,37960,25
19/11/2007,16:25:00,37965,37965,37955,37960,11
19/11/2007,16:26:00,37960,38000,37955,37995,45
19/11/2007,16:27:00,38000,38000,37980,38000,22
19/11/2007,16:28:00,38000,38010,38000,38000,74
19/11/2007,16:29:00,38005,38005,37980,37985,23
19/11/2007,16:30:00,37985,37985,37945,37945,741
19/11/2007,16:31:00,37950,37950,37950,37950,12
19/11/2007,16:32:00,37940,37945,37930,37940,103
19/11/2007,16:33:00,37940,37940,37910,37915,92
19/11/2007,16:34:00,37915,37930,37900,37920,131
19/11/2007,16:35:00,37925,37930,37880,37885,116
19/11/2007,16:36:00,37880,37900,37880,37890,119
19/11/2007,16:37:00,37880,37915,37870,37910,87
19/11/2007,16:38:00,37910,37910,37860,37865,167
19/11/2007,16:39:00,37875,37890,37865,37875,140
19/11/2007,16:40:00,37885,37910,37880,37910,207
19/11/2007,16:41:00,37895,37895,37870,37885,166
19/11/2007,16:42:00,37885,37885,37885,37885,7
19/11/2007,16:43:00,37910,37910,37880,37910,58
19/11/2007,16:44:00,37900,37910,37875,37885,30
19/11/2007,16:45:00,37890,37895,37870,37870,39
19/11/2007,16:46:00,37880,37880,37870,37875,23
19/11/2007,16:47:00,37880,37905,37875,37905,57
19/11/2007,16:48:00,37905,37915,37900,37910,62
19/11/2007,16:49:00,37900,37905,37890,37900,42
19/11/2007,16:50:00,37890,37900,37875,37880,41
19/11/2007,16:51:00,37870,37870,37810,37820,603
19/11/2007,16:52:00,37810,37840,37810,37830,131
19/11/2007,16:53:00,37835,37835,37810,37810,124
19/11/2007,16:54:00,37810,37840,37805,37840,222
19/11/2007,16:55:00,37835,37835,37835,37835,3
19/11/2007,16:56:00,37850,37865,37840,37855,36
19/11/2007,16:57:00,37855,37865,37835,37835,69
19/11/2007,16:58:00,37835,37840,37800,37820,150
19/11/2007,16:59:00,37825,37825,37825,37825,1
19/11/2007,17:00:00,37820,37840,37810,37835,59
19/11/2007,17:01:00,37825,37855,37825,37830,173
19/11/2007,17:02:00,37835,37850,37830,37835,65
19/11/2007,17:03:00,37840,37840,37800,37805,52
19/11/2007,17:04:00,37805,37815,37790,37800,106
19/11/2007,17:05:00,37815,37825,37805,37820,40
19/11/2007,17:06:00,37820,37835,37815,37830,185
19/11/2007,17:07:00,37825,37825,37790,37795,124
19/11/2007,17:08:00,37800,37810,37795,37805,54
19/11/2007,17:09:00,37800,37810,37775,37785,75
19/11/2007,17:10:00,37780,37785,37760,37765,155
19/11/2007,17:11:00,37770,37770,37725,37730,88
19/11/2007,17:12:00,37730,37735,37690,37690,172
19/11/2007,17:13:00,37695,37700,37660,37670,315
19/11/2007,17:14:00,37665,37720,37665,37720,149
19/11/2007,17:15:00,37720,37720,37695,37705,86
19/11/2007,17:16:00,37710,37710,37710,37710,5
19/11/2007,17:17:00,37720,37725,37700,37715,58
19/11/2007,17:18:00,37720,37730,37705,37725,75
19/11/2007,17:19:00,37730,37750,37730,37750,30
19/11/2007,17:20:00,37750,37770,37750,37760,88
19/11/2007,17:21:00,37765,37770,37750,37760,75
19/11/2007,17:22:00,37765,37790,37765,37785,88
19/11/2007,17:23:00,37780,37800,37780,37785,84
19/11/2007,17:24:00,37785,37820,37785,37795,132
19/11/2007,17:25:00,37790,37820,37775,37805,84
19/11/2007,17:26:00,37810,37810,37790,37805,35
19/11/2007,17:27:00,37805,37805,37770,37780,75
19/11/2007,17:28:00,37780,37795,37780,37790,31
19/11/2007,17:29:00,37795,37810,37780,37800,70
19/11/2007,17:30:00,37805,37805,37775,37800,126
19/11/2007,17:31:00,37800,37825,37800,37825,26
19/11/2007,17:32:00,37820,37830,37820,37825,39
19/11/2007,17:33:00,37825,37875,37825,37855,86
19/11/2007,17:34:00,37855,37870,37845,37845,63
19/11/2007,17:35:00,37850,37850,37840,37845,19
19/11/2007,17:36:00,37845,37855,37845,37845,50
19/11/2007,17:37:00,37845,37850,37830,37830,57
19/11/2007,17:38:00,37830,37840,37805,37805,59
19/11/2007,17:39:00,37830,37835,37805,37820,29
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/11/2007,17:28:00,37780,37795,37780,37790,31
19/11/2007,17:29:00,37795,37810,37780,37800,70
19/11/2007,17:30:00,37805,37805,37775,37800,126
19/11/2007,17:31:00,37800,37825,37800,37825,26
19/11/2007,17:32:00,37820,37830,37820,37825,39
19/11/2007,17:33:00,37825,37875,37825,37855,86
19/11/2007,17:34:00,37855,37870,37845,37845,63
19/11/2007,17:35:00,37850,37850,37840,37845,19
19/11/2007,17:36:00,37845,37855,37845,37845,50
19/11/2007,17:37:00,37845,37850,37830,37830,57
19/11/2007,17:38:00,37830,37840,37805,37805,59
19/11/2007,17:39:00,37830,37835,37805,37820,29
20/11/2007,09:00:00,38115,38145,37975,38050,123
20/11/2007,09:01:00,38065,38065,38050,38055,78
20/11/2007,09:02:00,38055,38065,38050,38065,66
20/11/2007,09:03:00,38065,38080,38065,38080,36
20/11/2007,09:04:00,38070,38100,38070,38095,44
20/11/2007,09:05:00,38090,38105,38080,38100,76
20/11/2007,09:06:00,38095,38110,38095,38105,79
20/11/2007,09:07:00,38110,38110,38085,38085,29
20/11/2007,09:08:00,38085,38095,38070,38095,53
20/11/2007,09:09:00,38090,38110,38085,38100,78
20/11/2007,09:10:00,38100,38120,38095,38105,85
20/11/2007,09:11:00,38110,38135,38105,38130,71
20/11/2007,09:12:00,38135,38150,38130,38135,47
20/11/2007,09:13:00,38130,38135,38090,38105,120
20/11/2007,09:14:00,38110,38120,38105,38105,39
20/11/2007,09:15:00,38105,38120,38100,38115,57
20/11/2007,09:16:00,38110,38130,38110,38125,45
20/11/2007,09:17:00,38130,38130,38120,38130,23
20/11/2007,09:18:00,38130,38155,38125,38150,145
20/11/2007,09:19:00,38150,38170,38140,38160,99
20/11/2007,09:20:00,38160,38165,38145,38155,70
20/11/2007,09:21:00,38155,38155,38140,38145,71
20/11/2007,09:22:00,38145,38150,38140,38145,43
20/11/2007,09:23:00,38140,38140,38110,38115,52
20/11/2007,09:24:00,38110,38115,38095,38100,58
20/11/2007,09:25:00,38100,38100,38075,38075,34
20/11/2007,09:26:00,38070,38075,38070,38075,21
20/11/2007,09:27:00,38075,38075,38055,38055,38
20/11/2007,09:28:00,38050,38060,38040,38055,75
20/11/2007,09:29:00,38050,38050,38045,38045,21
20/11/2007,09:30:00,38040,38045,38035,38035,40
20/11/2007,09:31:00,38035,38040,38005,38010,71
20/11/2007,09:32:00,38005,38010,38000,38000,63
20/11/2007,09:33:00,37995,38000,37950,37970,131
20/11/2007,09:34:00,37965,37970,37950,37950,45
20/11/2007,09:35:00,37945,37955,37935,37955,85
20/11/2007,09:36:00,37955,37970,37950,37970,40
20/11/2007,09:37:00,37970,37980,37970,37975,60
20/11/2007,09:38:00,37970,37970,37930,37930,72
20/11/2007,09:39:00,37925,37925,37900,37910,53
20/11/2007,09:40:00,37915,37940,37910,37930,38
20/11/2007,09:41:00,37925,37930,37905,37905,48
20/11/2007,09:42:00,37900,37905,37880,37890,118
20/11/2007,09:43:00,37895,37915,37895,37905,60
20/11/2007,09:44:00,37900,37910,37895,37910,39
20/11/2007,09:45:00,37910,37930,37900,37930,36
20/11/2007,09:46:00,37920,37940,37915,37940,72
20/11/2007,09:47:00,37945,37945,37915,37920,69
20/11/2007,09:48:00,37920,37930,37915,37930,40
20/11/2007,09:49:00,37930,37945,37925,37930,34
20/11/2007,09:50:00,37925,37940,37910,37910,60
20/11/2007,09:51:00,37910,37915,37890,37890,57
20/11/2007,09:52:00,37885,37885,37855,37855,87
20/11/2007,09:53:00,37850,37865,37840,37865,104
20/11/2007,09:54:00,37865,37870,37830,37830,76
20/11/2007,09:55:00,37835,37845,37820,37845,115
20/11/2007,09:56:00,37835,37880,37835,37865,107
20/11/2007,09:57:00,37860,37870,37840,37850,64
20/11/2007,09:58:00,37855,37860,37840,37860,62
20/11/2007,09:59:00,37860,37880,37860,37875,54
20/11/2007,10:00:00,37870,37875,37840,37850,49
20/11/2007,10:01:00,37845,37850,37835,37845,36
20/11/2007,10:02:00,37845,37850,37835,37840,21
20/11/2007,10:03:00,37840,37840,37775,37780,110
20/11/2007,10:04:00,37780,37810,37780,37790,85
20/11/2007,10:05:00,37785,37800,37765,37770,123
20/11/2007,10:06:00,37770,37805,37765,37805,74
20/11/2007,10:07:00,37805,37805,37770,37780,128
20/11/2007,10:08:00,37770,37770,37715,37715,79
20/11/2007,10:09:00,37720,37725,37690,37695,108
20/11/2007,10:10:00,37690,37695,37660,37670,130
20/11/2007,10:11:00,37665,37690,37640,37690,193
20/11/2007,10:12:00,37695,37700,37675,37685,158
20/11/2007,10:13:00,37680,37680,37640,37655,80
20/11/2007,10:14:00,37660,37670,37650,37660,70
20/11/2007,10:15:00,37665,37730,37655,37720,99
20/11/2007,10:16:00,37725,37770,37725,37770,104
20/11/2007,10:17:00,37770,37785,37765,37775,72
20/11/2007,10:18:00,37780,37790,37765,37780,119
20/11/2007,10:19:00,37780,37805,37765,37780,119
20/11/2007,10:20:00,37790,37840,37790,37820,100
20/11/2007,10:21:00,37830,37835,37805,37810,73
20/11/2007,10:22:00,37820,37830,37810,37830,38
20/11/2007,10:23:00,37835,37875,37835,37870,67
20/11/2007,10:24:00,37875,37895,37870,37875,43
20/11/2007,10:25:00,37870,37890,37865,37880,37
20/11/2007,10:26:00,37880,37885,37870,37885,67
20/11/2007,10:27:00,37890,37915,37890,37895,88
20/11/2007,10:28:00,37895,37940,37895,37930,70
20/11/2007,10:29:00,37935,37960,37930,37940,58
20/11/2007,10:30:00,37940,37965,37935,37955,60
20/11/2007,10:31:00,37960,37980,37960,37975,54
20/11/2007,10:32:00,37975,38000,37975,37995,46
20/11/2007,10:33:00,37995,38015,37995,38005,73
20/11/2007,10:34:00,38005,38005,37975,37980,48
20/11/2007,10:35:00,37980,38010,37980,37990,49
20/11/2007,10:36:00,37990,38005,37990,38000,24
20/11/2007,10:37:00,38000,38010,37950,37950,88
20/11/2007,10:38:00,37950,37950,37930,37940,85
20/11/2007,10:39:00,37935,37955,37935,37945,53
20/11/2007,10:40:00,37945,37945,37915,37920,49
20/11/2007,10:41:00,37920,37945,37915,37945,57
20/11/2007,10:42:00,37945,37965,37920,37930,78
20/11/2007,10:43:00,37930,37935,37925,37935,16
20/11/2007,10:44:00,37935,37940,37930,37935,7
20/11/2007,10:45:00,37940,37955,37940,37950,24
20/11/2007,10:46:00,37950,37950,37930,37935,27
20/11/2007,10:47:00,37935,37940,37920,37930,44
20/11/2007,10:48:00,37935,37960,37935,37960,25
20/11/2007,10:49:00,37960,37990,37960,37990,43
20/11/2007,10:50:00,37990,38015,37985,38010,85
20/11/2007,10:51:00,38015,38055,38015,38055,61
20/11/2007,10:52:00,38060,38060,38045,38050,37
20/11/2007,10:53:00,38050,38055,38030,38055,53
20/11/2007,10:54:00,38050,38050,38035,38035,24
20/11/2007,10:55:00,38035,38045,38035,38045,34
20/11/2007,10:56:00,38045,38065,38045,38060,28
20/11/2007,10:57:00,38065,38080,38060,38060,65
20/11/2007,10:58:00,38065,38065,38050,38050,18
20/11/2007,10:59:00,38050,38055,38050,38050,21
20/11/2007,11:00:00,38060,38065,38050,38060,16
20/11/2007,11:01:00,38070,38080,38055,38060,37
20/11/2007,11:02:00,38055,38055,38010,38010,85
20/11/2007,11:03:00,38010,38010,37985,38010,78
20/11/2007,11:04:00,38005,38025,38005,38010,33
20/11/2007,11:05:00,38005,38005,37970,37970,69
20/11/2007,11:06:00,37965,37965,37925,37930,61
20/11/2007,11:07:00,37925,37925,37905,37920,52
20/11/2007,11:08:00,37920,37925,37920,37925,12
20/11/2007,11:09:00,37925,37925,37910,37910,17
20/11/2007,11:10:00,37905,37910,37875,37895,42
20/11/2007,11:11:00,37895,37925,37895,37910,33
20/11/2007,11:12:00,37920,37950,37920,37940,53
20/11/2007,11:13:00,37940,37945,37940,37940,5
20/11/2007,11:14:00,37935,37935,37925,37925,24
20/11/2007,11:15:00,37925,38020,37925,38020,101
20/11/2007,11:16:00,38020,38025,38005,38015,42
20/11/2007,11:17:00,38010,38065,38010,38065,63
20/11/2007,11:18:00,38065,38065,38050,38050,26
20/11/2007,11:19:00,38045,38055,38025,38040,50
20/11/2007,11:20:00,38040,38040,38005,38010,47
20/11/2007,11:21:00,38010,38015,38005,38015,20
20/11/2007,11:22:00,38015,38050,38015,38040,33
20/11/2007,11:23:00,38050,38055,38035,38040,18
20/11/2007,11:24:00,38045,38045,38035,38040,15
20/11/2007,11:25:00,38050,38055,38040,38040,15
20/11/2007,11:26:00,38035,38035,38005,38010,60
20/11/2007,11:27:00,38010,38010,37985,37985,29
20/11/2007,11:28:00,37985,38010,37980,38005,45
20/11/2007,11:29:00,38010,38020,38005,38005,12
20/11/2007,11:30:00,38000,38005,37995,38000,15
20/11/2007,11:31:00,38005,38005,37995,37995,6
20/11/2007,11:32:00,37995,37995,37970,37975,40
20/11/2007,11:33:00,37970,37985,37965,37980,31
20/11/2007,11:34:00,37980,38035,37980,38035,27
20/11/2007,11:35:00,38040,38080,38040,38075,69
20/11/2007,11:36:00,38075,38080,38055,38070,16
20/11/2007,11:37:00,38075,38090,38065,38080,38
20/11/2007,11:38:00,38080,38085,38070,38070,13
20/11/2007,11:39:00,38065,38065,38045,38055,87
20/11/2007,11:40:00,38050,38085,38050,38085,34
20/11/2007,11:41:00,38085,38090,38075,38075,17
20/11/2007,11:42:00,38075,38075,38050,38055,16
20/11/2007,11:43:00,38055,38070,38055,38060,29
20/11/2007,11:44:00,38050,38050,38035,38035,16
20/11/2007,11:45:00,38030,38030,37990,37995,64
20/11/2007,11:46:00,37995,38025,37995,38025,33
20/11/2007,11:47:00,38025,38030,38025,38030,3
20/11/2007,11:48:00,38025,38025,38025,38025,7
20/11/2007,11:49:00,38020,38025,38015,38020,5
20/11/2007,11:50:00,38015,38015,38000,38010,18
20/11/2007,11:51:00,38015,38015,38010,38010,6
20/11/2007,11:52:00,38010,38010,37990,38000,23
20/11/2007,11:53:00,37990,37990,37975,37975,23
20/11/2007,11:54:00,37975,37990,37975,37990,10
20/11/2007,11:55:00,37985,37990,37980,37980,7
20/11/2007,11:56:00,37980,37990,37975,37975,23
20/11/2007,11:57:00,37980,38025,37980,38025,42
20/11/2007,11:58:00,38030,38030,38000,38000,33
20/11/2007,11:59:00,38005,38005,37995,37995,37
20/11/2007,12:00:00,38000,38010,38000,38005,18
20/11/2007,12:01:00,37995,37995,37985,37985,11
20/11/2007,12:02:00,37980,37995,37980,37995,20
20/11/2007,12:03:00,37990,38000,37980,38000,13
20/11/2007,12:04:00,38000,38015,38000,38015,13
20/11/2007,12:05:00,38015,38030,38005,38020,52
20/11/2007,12:06:00,38015,38020,38000,38000,14
20/11/2007,12:07:00,38000,38000,37985,37995,18
20/11/2007,12:08:00,37990,38020,37990,38010,16
20/11/2007,12:09:00,38000,38000,38000,38000,2
20/11/2007,12:10:00,38005,38005,38000,38000,2
20/11/2007,12:11:00,37995,37995,37985,37995,7
20/11/2007,12:12:00,38000,38000,37985,37985,6
20/11/2007,12:13:00,37990,37995,37990,37995,2
20/11/2007,12:14:00,38000,38000,38000,38000,6
20/11/2007,12:15:00,38005,38005,37990,38000,52
20/11/2007,12:16:00,38005,38020,38005,38020,23
20/11/2007,12:17:00,38020,38030,38020,38025,5
20/11/2007,12:18:00,38025,38050,38025,38045,33
20/11/2007,12:19:00,38045,38050,38030,38030,10
20/11/2007,12:20:00,38040,38065,38025,38060,33
20/11/2007,12:21:00,38060,38065,38030,38035,67
20/11/2007,12:22:00,38040,38050,38030,38040,31
20/11/2007,12:23:00,38035,38035,38015,38025,21
20/11/2007,12:24:00,38020,38025,38015,38025,71
20/11/2007,12:25:00,38025,38025,38020,38020,11
20/11/2007,12:26:00,38015,38015,37995,38010,31
20/11/2007,12:27:00,38010,38010,38005,38010,4
20/11/2007,12:28:00,38010,38010,37990,38000,49
20/11/2007,12:29:00,38000,38015,37995,38010,24
20/11/2007,12:30:00,38005,38030,38000,38030,19
20/11/2007,12:31:00,38035,38050,38030,38045,26
20/11/2007,12:32:00,38045,38065,38045,38065,35
20/11/2007,12:33:00,38070,38075,38060,38070,25
20/11/2007,12:34:00,38065,38075,38065,38065,16
20/11/2007,12:35:00,38065,38070,38060,38065,12
20/11/2007,12:36:00,38075,38100,38075,38090,105
20/11/2007,12:37:00,38100,38115,38090,38110,44
20/11/2007,12:38:00,38105,38110,38095,38095,29
20/11/2007,12:39:00,38095,38095,38090,38090,18
20/11/2007,12:40:00,38090,38100,38080,38090,22
20/11/2007,12:41:00,38090,38090,38090,38090,2
20/11/2007,12:42:00,38085,38095,38075,38080,38
20/11/2007,12:43:00,38085,38085,38075,38075,9
20/11/2007,12:44:00,38080,38085,38080,38085,6
20/11/2007,12:45:00,38085,38130,38085,38115,110
20/11/2007,12:46:00,38115,38135,38115,38130,32
20/11/2007,12:47:00,38125,38140,38125,38135,9
20/11/2007,12:48:00,38135,38150,38135,38140,49
20/11/2007,12:49:00,38130,38140,38125,38140,42
20/11/2007,12:50:00,38145,38150,38135,38140,29
20/11/2007,12:51:00,38145,38160,38145,38155,23
20/11/2007,12:52:00,38150,38150,38145,38145,15
20/11/2007,12:53:00,38150,38155,38145,38145,8
20/11/2007,12:54:00,38145,38145,38120,38125,78
20/11/2007,12:55:00,38125,38145,38125,38145,13
20/11/2007,12:56:00,38145,38145,38130,38130,15
20/11/2007,12:57:00,38130,38135,38130,38135,12
20/11/2007,12:58:00,38130,38130,38110,38110,29
20/11/2007,12:59:00,38110,38110,38100,38100,23
20/11/2007,13:00:00,38105,38120,38105,38120,23
20/11/2007,13:01:00,38115,38115,38110,38110,3
20/11/2007,13:02:00,38110,38110,38090,38090,25
20/11/2007,13:03:00,38090,38090,38060,38065,40
20/11/2007,13:04:00,38065,38065,38050,38055,15
20/11/2007,13:05:00,38055,38060,38050,38050,12
20/11/2007,13:06:00,38045,38050,38040,38050,23
20/11/2007,13:07:00,38045,38060,38045,38060,21
20/11/2007,13:08:00,38060,38070,38060,38065,29
20/11/2007,13:09:00,38060,38065,38050,38055,43
20/11/2007,13:10:00,38055,38055,38025,38040,23
20/11/2007,13:11:00,38040,38050,38040,38050,7
20/11/2007,13:12:00,38045,38055,38045,38055,17
20/11/2007,13:13:00,38050,38050,38045,38045,7
20/11/2007,13:14:00,38050,38060,38050,38055,4
20/11/2007,13:15:00,38060,38060,38045,38055,22
20/11/2007,13:16:00,38060,38060,38050,38055,5
20/11/2007,13:17:00,38055,38060,38055,38055,8
20/11/2007,13:18:00,38065,38075,38065,38070,16
20/11/2007,13:19:00,38070,38090,38070,38075,24
20/11/2007,13:20:00,38085,38085,38075,38075,4
20/11/2007,13:21:00,38080,38090,38080,38090,16
20/11/2007,13:22:00,38085,38085,38085,38085,2
20/11/2007,13:23:00,38090,38090,38080,38080,14
20/11/2007,13:24:00,38080,38090,38080,38085,12
20/11/2007,13:25:00,38080,38080,38075,38080,6
20/11/2007,13:26:00,38085,38085,38080,38080,11
20/11/2007,13:27:00,38080,38080,38070,38075,9
20/11/2007,13:28:00,38080,38090,38080,38085,7
20/11/2007,13:30:00,38080,38080,38050,38055,27
20/11/2007,13:31:00,38055,38065,38050,38060,13
20/11/2007,13:32:00,38050,38050,38045,38045,5
20/11/2007,13:33:00,38045,38045,38035,38045,8
20/11/2007,13:34:00,38045,38045,38000,38010,24
20/11/2007,13:35:00,38005,38005,38000,38000,19
20/11/2007,13:36:00,37995,38000,37980,37990,78
20/11/2007,13:37:00,37990,38015,37990,38015,18
20/11/2007,13:38:00,38010,38020,38005,38020,23
20/11/2007,13:39:00,38020,38020,38015,38015,10
20/11/2007,13:40:00,38020,38025,38010,38010,6
20/11/2007,13:41:00,38010,38010,38000,38000,18
20/11/2007,13:42:00,37995,37995,37980,37990,34
20/11/2007,13:43:00,37995,37995,37980,37980,9
20/11/2007,13:44:00,37985,37985,37985,37985,5
20/11/2007,13:45:00,37985,38010,37985,38005,17
20/11/2007,13:46:00,38005,38005,37990,38000,20
20/11/2007,13:47:00,37995,37995,37985,37990,11
20/11/2007,13:48:00,37990,37990,37945,37955,54
20/11/2007,13:49:00,37960,37965,37950,37965,14
20/11/2007,13:50:00,37965,37970,37945,37945,21
20/11/2007,13:51:00,37950,37950,37930,37930,35
20/11/2007,13:52:00,37930,37935,37925,37930,34
20/11/2007,13:53:00,37925,37930,37915,37915,29
20/11/2007,13:54:00,37910,37955,37910,37950,35
20/11/2007,13:55:00,37950,37965,37940,37965,27
20/11/2007,13:56:00,37965,38010,37965,38010,66
20/11/2007,13:57:00,38005,38005,37985,37985,71
20/11/2007,13:58:00,37980,38020,37980,38015,31
20/11/2007,13:59:00,38015,38020,38015,38020,25
20/11/2007,14:00:00,38025,38030,38020,38025,24
20/11/2007,14:01:00,38030,38030,38020,38020,20
20/11/2007,14:02:00,38020,38025,38020,38020,14
20/11/2007,14:03:00,38015,38020,38015,38015,8
20/11/2007,14:04:00,38015,38020,38015,38020,2
20/11/2007,14:05:00,38015,38025,38005,38025,26
20/11/2007,14:06:00,38030,38065,38030,38065,39
20/11/2007,14:07:00,38060,38065,38045,38055,19
20/11/2007,14:08:00,38050,38055,38045,38055,13
20/11/2007,14:09:00,38055,38055,38055,38055,5
20/11/2007,14:10:00,38050,38060,38050,38055,16
20/11/2007,14:11:00,38065,38075,38065,38070,22
20/11/2007,14:12:00,38070,38080,38070,38070,13
20/11/2007,14:13:00,38080,38100,38070,38095,44
20/11/2007,14:14:00,38090,38095,38085,38095,30
20/11/2007,14:15:00,38095,38100,38085,38100,34
20/11/2007,14:16:00,38100,38105,38085,38095,25
20/11/2007,14:17:00,38100,38115,38100,38110,25
20/11/2007,14:18:00,38105,38105,38080,38085,21
20/11/2007,14:19:00,38090,38090,38085,38085,11
20/11/2007,14:20:00,38090,38090,38075,38080,25
20/11/2007,14:21:00,38075,38080,38070,38075,47
20/11/2007,14:22:00,38075,38085,38075,38085,27
20/11/2007,14:23:00,38080,38080,38070,38070,25
20/11/2007,14:24:00,38065,38065,38045,38045,40
20/11/2007,14:25:00,38045,38055,38040,38055,11
20/11/2007,14:26:00,38060,38065,38060,38060,7
20/11/2007,14:27:00,38070,38075,38070,38075,4
20/11/2007,14:28:00,38075,38075,38075,38075,3
20/11/2007,14:29:00,38070,38095,38070,38085,19
20/11/2007,14:30:00,38090,38145,38085,38085,143
20/11/2007,14:31:00,38085,38100,38060,38075,57
20/11/2007,14:32:00,38085,38095,38045,38055,43
20/11/2007,14:33:00,38055,38055,38015,38030,76
20/11/2007,14:34:00,38030,38040,38000,38025,56
20/11/2007,14:35:00,38025,38030,38015,38020,30
20/11/2007,14:36:00,38015,38015,37970,37985,69
20/11/2007,14:37:00,37990,38020,37990,38000,52
20/11/2007,14:38:00,37995,38000,37980,37990,34
20/11/2007,14:39:00,37990,38000,37990,37995,9
20/11/2007,14:40:00,37990,37990,37965,37965,16
20/11/2007,14:41:00,37980,37990,37945,37945,79
20/11/2007,14:42:00,37945,37955,37935,37955,32
20/11/2007,14:43:00,37945,37945,37930,37935,25
20/11/2007,14:44:00,37940,37960,37925,37960,32
20/11/2007,14:45:00,37960,37965,37930,37935,31
20/11/2007,14:46:00,37935,37945,37915,37935,34
20/11/2007,14:47:00,37945,37955,37935,37955,20
20/11/2007,14:48:00,37950,37950,37930,37930,23
20/11/2007,14:49:00,37935,37945,37930,37945,23
20/11/2007,14:50:00,37945,37960,37945,37950,29
20/11/2007,14:51:00,37950,37950,37925,37925,20
20/11/2007,14:52:00,37920,37940,37910,37940,60
20/11/2007,14:53:00,37945,37970,37945,37960,26
20/11/2007,14:54:00,37960,37975,37960,37975,64
20/11/2007,14:55:00,37980,38005,37975,37995,38
20/11/2007,14:56:00,37995,37995,37985,37985,8
20/11/2007,14:57:00,37990,37990,37985,37990,7
20/11/2007,14:58:00,37995,37995,37985,37985,6
20/11/2007,14:59:00,37990,38000,37980,38000,21
20/11/2007,15:00:00,38000,38030,38000,38025,33
20/11/2007,15:01:00,38025,38035,38025,38030,12
20/11/2007,15:02:00,38025,38045,38020,38045,27
20/11/2007,15:03:00,38045,38060,38035,38050,37
20/11/2007,15:04:00,38050,38065,38050,38055,29
20/11/2007,15:05:00,38055,38070,38055,38055,64
20/11/2007,15:06:00,38050,38055,38050,38055,13
20/11/2007,15:07:00,38055,38060,38045,38060,37
20/11/2007,15:08:00,38050,38050,38035,38035,23
20/11/2007,15:09:00,38035,38035,38025,38025,20
20/11/2007,15:10:00,38030,38055,38030,38050,18
20/11/2007,15:11:00,38055,38055,38055,38055,1
20/11/2007,15:12:00,38055,38055,38040,38040,6
20/11/2007,15:14:00,38040,38040,38025,38035,29
20/11/2007,15:15:00,38035,38035,38025,38025,11
20/11/2007,15:16:00,38020,38020,38005,38005,18
20/11/2007,15:17:00,38005,38005,37985,37990,28
20/11/2007,15:18:00,37995,37995,37975,37975,20
20/11/2007,15:19:00,37980,37985,37980,37980,9
20/11/2007,15:20:00,37980,37995,37975,37990,30
20/11/2007,15:21:00,37990,38000,37985,37990,34
20/11/2007,15:22:00,37990,38005,37990,38000,33
20/11/2007,15:23:00,38005,38005,37985,37990,17
20/11/2007,15:24:00,37985,37985,37975,37975,7
20/11/2007,15:25:00,37980,37980,37965,37975,34
20/11/2007,15:26:00,37980,37980,37960,37970,10
20/11/2007,15:27:00,37965,37970,37960,37960,13
20/11/2007,15:28:00,37950,37950,37945,37945,6
20/11/2007,15:29:00,37945,37960,37945,37950,51
20/11/2007,15:30:00,37950,37965,37935,37935,36
20/11/2007,15:31:00,37935,37985,37930,37985,82
20/11/2007,15:32:00,37985,38030,37975,38030,54
20/11/2007,15:33:00,38030,38030,38005,38030,43
20/11/2007,15:34:00,38035,38045,38025,38045,65
20/11/2007,15:35:00,38050,38055,38030,38045,32
20/11/2007,15:36:00,38040,38045,38015,38025,108
20/11/2007,15:37:00,38025,38030,37985,38015,54
20/11/2007,15:38:00,38020,38030,38015,38025,20
20/11/2007,15:39:00,38030,38035,38015,38020,44
20/11/2007,15:40:00,38025,38025,37985,37990,43
20/11/2007,15:41:00,37985,38010,37980,37990,59
20/11/2007,15:42:00,37990,38000,37975,37995,57
20/11/2007,15:43:00,37995,38000,37980,37980,26
20/11/2007,15:44:00,37980,37995,37965,37995,52
20/11/2007,15:45:00,38000,38005,37985,37990,12
20/11/2007,15:46:00,37995,38035,37995,38030,80
20/11/2007,15:47:00,38035,38050,38035,38050,40
20/11/2007,15:48:00,38050,38050,38035,38040,12
20/11/2007,15:49:00,38040,38050,38030,38050,29
20/11/2007,15:50:00,38050,38055,38030,38030,24
20/11/2007,15:51:00,38035,38075,38035,38070,57
20/11/2007,15:52:00,38075,38110,38075,38110,145
20/11/2007,15:53:00,38110,38130,38110,38130,68
20/11/2007,15:54:00,38130,38135,38120,38130,48
20/11/2007,15:55:00,38125,38135,38100,38115,64
20/11/2007,15:56:00,38110,38115,38085,38090,46
20/11/2007,15:57:00,38095,38115,38095,38115,35
20/11/2007,15:58:00,38115,38120,38085,38100,73
20/11/2007,15:59:00,38095,38095,38085,38085,34
20/11/2007,16:00:00,38085,38130,38080,38130,82
20/11/2007,16:01:00,38125,38155,38120,38145,86
20/11/2007,16:02:00,38145,38165,38130,38150,74
20/11/2007,16:03:00,38155,38175,38150,38175,83
20/11/2007,16:04:00,38175,38180,38165,38175,65
20/11/2007,16:05:00,38180,38190,38150,38150,186
20/11/2007,16:06:00,38145,38155,38140,38140,93
20/11/2007,16:07:00,38135,38145,38130,38135,62
20/11/2007,16:08:00,38140,38150,38140,38140,40
20/11/2007,16:09:00,38145,38170,38145,38170,52
20/11/2007,16:10:00,38175,38175,38120,38120,73
20/11/2007,16:11:00,38120,38150,38120,38125,105
20/11/2007,16:12:00,38120,38130,38105,38110,60
20/11/2007,16:13:00,38110,38135,38110,38130,57
20/11/2007,16:14:00,38135,38135,38110,38110,42
20/11/2007,16:15:00,38115,38115,38085,38095,50
20/11/2007,16:16:00,38100,38110,38090,38105,38
20/11/2007,16:17:00,38100,38100,38085,38090,28
20/11/2007,16:18:00,38085,38090,38065,38070,82
20/11/2007,16:19:00,38065,38105,38060,38105,61
20/11/2007,16:20:00,38105,38105,38095,38095,33
20/11/2007,16:21:00,38085,38085,38035,38045,101
20/11/2007,16:22:00,38045,38050,38040,38050,18
20/11/2007,16:23:00,38045,38045,38020,38020,79
20/11/2007,16:24:00,38030,38035,38015,38015,45
20/11/2007,16:25:00,38010,38010,37985,37985,61
20/11/2007,16:26:00,37985,38020,37980,38020,88
20/11/2007,16:27:00,38015,38020,38010,38010,24
20/11/2007,16:28:00,38005,38035,38005,38020,42
20/11/2007,16:29:00,38020,38040,38020,38040,20
20/11/2007,16:30:00,38040,38040,37995,38015,77
20/11/2007,16:31:00,38015,38030,38000,38000,50
20/11/2007,16:32:00,38000,38025,38000,38025,54
20/11/2007,16:33:00,38025,38030,38020,38025,37
20/11/2007,16:34:00,38030,38045,38025,38045,39
20/11/2007,16:35:00,38045,38050,38030,38045,37
20/11/2007,16:36:00,38040,38075,38040,38065,54
20/11/2007,16:37:00,38060,38095,38060,38070,58
20/11/2007,16:38:00,38080,38095,38060,38090,76
20/11/2007,16:39:00,38080,38085,38065,38070,32
20/11/2007,16:40:00,38070,38080,38065,38080,66
20/11/2007,16:41:00,38070,38095,38060,38065,76
20/11/2007,16:42:00,38065,38070,38050,38070,42
20/11/2007,16:43:00,38070,38090,38060,38090,35
20/11/2007,16:44:00,38090,38110,38090,38090,76
20/11/2007,16:45:00,38095,38125,38095,38110,67
20/11/2007,16:46:00,38105,38125,38105,38115,64
20/11/2007,16:47:00,38120,38125,38115,38115,57
20/11/2007,16:48:00,38115,38115,38105,38105,26
20/11/2007,16:49:00,38110,38110,38090,38090,37
20/11/2007,16:50:00,38085,38085,38075,38080,33
20/11/2007,16:51:00,38080,38085,38080,38080,20
20/11/2007,16:52:00,38075,38080,38060,38070,59
20/11/2007,16:53:00,38060,38070,38060,38065,13
20/11/2007,16:54:00,38065,38075,38065,38065,30
20/11/2007,16:55:00,38070,38075,38070,38070,21
20/11/2007,16:56:00,38065,38065,38035,38050,91
20/11/2007,16:57:00,38050,38050,38045,38050,27
20/11/2007,16:58:00,38050,38080,38050,38075,49
20/11/2007,16:59:00,38075,38100,38075,38095,72
20/11/2007,17:00:00,38100,38100,38080,38085,60
20/11/2007,17:01:00,38090,38095,38080,38090,15
20/11/2007,17:02:00,38080,38130,38080,38125,92
20/11/2007,17:03:00,38125,38150,38120,38140,107
20/11/2007,17:04:00,38140,38145,38135,38145,47
20/11/2007,17:05:00,38145,38150,38115,38115,83
20/11/2007,17:06:00,38125,38125,38120,38120,28
20/11/2007,17:07:00,38125,38125,38115,38125,49
20/11/2007,17:08:00,38120,38140,38120,38130,25
20/11/2007,17:09:00,38135,38135,38120,38135,36
20/11/2007,17:10:00,38140,38150,38135,38135,30
20/11/2007,17:11:00,38135,38135,38100,38100,68
20/11/2007,17:12:00,38100,38115,38100,38100,38
20/11/2007,17:13:00,38110,38120,38110,38120,16
20/11/2007,17:14:00,38115,38120,38105,38105,38
20/11/2007,17:15:00,38110,38120,38110,38115,25
20/11/2007,17:16:00,38110,38110,38095,38100,45
20/11/2007,17:17:00,38105,38110,38100,38105,24
20/11/2007,17:18:00,38105,38110,38095,38110,15
20/11/2007,17:19:00,38115,38115,38100,38115,20
20/11/2007,17:20:00,38110,38120,38110,38120,8
20/11/2007,17:21:00,38110,38120,38095,38105,34
20/11/2007,17:22:00,38110,38115,38100,38110,16
20/11/2007,17:23:00,38100,38110,38095,38100,19
20/11/2007,17:24:00,38100,38100,38065,38070,99
20/11/2007,17:25:00,38080,38090,38070,38090,18
20/11/2007,17:26:00,38095,38115,38095,38105,38
20/11/2007,17:27:00,38105,38110,38095,38100,25
20/11/2007,17:28:00,38095,38110,38085,38105,27
20/11/2007,17:29:00,38100,38110,38095,38095,59
20/11/2007,17:30:00,38095,38120,38085,38105,56
20/11/2007,17:31:00,38110,38110,38100,38105,17
20/11/2007,17:32:00,38105,38120,38105,38115,43
20/11/2007,17:33:00,38115,38115,38080,38080,46
20/11/2007,17:34:00,38090,38090,38070,38075,45
20/11/2007,17:35:00,38070,38070,38055,38055,38
20/11/2007,17:36:00,38055,38065,38055,38055,25
20/11/2007,17:37:00,38060,38060,38020,38030,49
20/11/2007,17:38:00,38025,38045,38005,38045,98
20/11/2007,17:39:00,38045,38050,38030,38050,54
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/11/2007,17.30.00,38095,38120,38085,38105,56
20/11/2007,17.31.00,38110,38110,38100,38105,17
20/11/2007,17.32.00,38105,38120,38105,38115,43
20/11/2007,17.33.00,38115,38115,38080,38080,46
20/11/2007,17.34.00,38090,38090,38070,38075,45
20/11/2007,17.35.00,38070,38070,38055,38055,38
20/11/2007,17.36.00,38055,38065,38055,38055,25
20/11/2007,17.37.00,38060,38060,38020,38030,49
20/11/2007,17.38.00,38025,38045,38005,38045,98
20/11/2007,17.39.00,38045,38050,38030,38050,54
21/11/2007,09.00.00,37780,37795,37710,37725,112
21/11/2007,09.01.00,37725,37785,37720,37780,115
21/11/2007,09.02.00,37780,37800,37775,37780,84
21/11/2007,09.03.00,37775,37785,37765,37775,43
21/11/2007,09.04.00,37765,37775,37760,37760,47
21/11/2007,09.05.00,37755,37785,37740,37740,47
21/11/2007,09.06.00,37740,37740,37715,37725,47
21/11/2007,09.07.00,37725,37730,37705,37715,46
21/11/2007,09.08.00,37715,37715,37690,37695,99
21/11/2007,09.09.00,37690,37700,37670,37685,54
21/11/2007,09.10.00,37670,37695,37670,37695,35
21/11/2007,09.11.00,37700,37740,37695,37740,40
21/11/2007,09.12.00,37735,37770,37730,37765,47
21/11/2007,09.13.00,37760,37775,37740,37750,58
21/11/2007,09.14.00,37755,37770,37750,37750,28
21/11/2007,09.15.00,37760,37760,37750,37760,13
21/11/2007,09.16.00,37760,37760,37740,37745,49
21/11/2007,09.17.00,37750,37750,37725,37745,36
21/11/2007,09.18.00,37745,37755,37730,37730,36
21/11/2007,09.19.00,37730,37750,37725,37750,18
21/11/2007,09.20.00,37750,37755,37740,37755,32
21/11/2007,09.21.00,37755,37760,37745,37745,23
21/11/2007,09.22.00,37740,37760,37730,37740,22
21/11/2007,09.23.00,37750,37750,37685,37690,78
21/11/2007,09.24.00,37690,37725,37685,37715,49
21/11/2007,09.25.00,37715,37720,37695,37705,26
21/11/2007,09.26.00,37705,37720,37700,37705,31
21/11/2007,09.27.00,37700,37700,37685,37690,17
21/11/2007,09.28.00,37690,37710,37690,37710,63
21/11/2007,09.29.00,37715,37740,37705,37735,65
21/11/2007,09.30.00,37745,37760,37735,37750,67
21/11/2007,09.31.00,37745,37745,37715,37740,42
21/11/2007,09.32.00,37740,37775,37735,37765,90
21/11/2007,09.33.00,37770,37775,37755,37775,68
21/11/2007,09.34.00,37780,37815,37780,37815,95
21/11/2007,09.35.00,37815,37850,37810,37845,77
21/11/2007,09.36.00,37845,37850,37790,37800,78
21/11/2007,09.37.00,37805,37855,37800,37845,59
21/11/2007,09.38.00,37850,37890,37850,37875,68
21/11/2007,09.39.00,37870,37880,37860,37880,78
21/11/2007,09.40.00,37875,37880,37855,37860,48
21/11/2007,09.41.00,37860,37865,37790,37795,107
21/11/2007,09.42.00,37790,37825,37785,37820,52
21/11/2007,09.43.00,37820,37825,37800,37810,31
21/11/2007,09.44.00,37815,37825,37805,37820,12
21/11/2007,09.45.00,37820,37840,37820,37820,32
21/11/2007,09.46.00,37825,37825,37815,37815,16
21/11/2007,09.47.00,37810,37810,37800,37805,12
21/11/2007,09.48.00,37800,37810,37780,37810,34
21/11/2007,09.49.00,37815,37820,37795,37800,14
21/11/2007,09.50.00,37795,37815,37790,37810,51
21/11/2007,09.51.00,37810,37815,37800,37805,9
21/11/2007,09.52.00,37805,37830,37800,37830,9
21/11/2007,09.53.00,37830,37870,37830,37850,38
21/11/2007,09.54.00,37850,37860,37840,37840,22
21/11/2007,09.55.00,37840,37860,37840,37860,47
21/11/2007,09.56.00,37860,37865,37830,37830,31
21/11/2007,09.57.00,37825,37850,37825,37840,41
21/11/2007,09.58.00,37845,37860,37840,37855,22
21/11/2007,09.59.00,37855,37855,37825,37825,24
21/11/2007,10.00.00,37830,37830,37790,37805,52
21/11/2007,10.01.00,37800,37810,37800,37800,17
21/11/2007,10.02.00,37800,37850,37800,37835,66
21/11/2007,10.03.00,37830,37830,37785,37785,55
21/11/2007,10.04.00,37785,37790,37765,37775,89
21/11/2007,10.05.00,37775,37780,37765,37770,14
21/11/2007,10.06.00,37770,37775,37760,37760,28
21/11/2007,10.07.00,37760,37760,37730,37740,34
21/11/2007,10.08.00,37735,37735,37725,37735,23
21/11/2007,10.09.00,37730,37760,37725,37740,47
21/11/2007,10.10.00,37740,37745,37735,37735,9
21/11/2007,10.11.00,37740,37745,37725,37730,26
21/11/2007,10.12.00,37735,37740,37715,37725,39
21/11/2007,10.13.00,37720,37725,37720,37725,19
21/11/2007,10.14.00,37730,37740,37705,37710,31
21/11/2007,10.15.00,37710,37730,37705,37725,23
21/11/2007,10.16.00,37725,37725,37700,37700,29
21/11/2007,10.17.00,37695,37705,37685,37705,50
21/11/2007,10.18.00,37705,37735,37700,37730,64
21/11/2007,10.19.00,37735,37740,37720,37730,36
21/11/2007,10.20.00,37735,37735,37730,37730,7
21/11/2007,10.21.00,37730,37730,37725,37725,14
21/11/2007,10.22.00,37730,37780,37730,37770,104
21/11/2007,10.23.00,37775,37780,37770,37770,12
21/11/2007,10.24.00,37775,37780,37765,37765,28
21/11/2007,10.25.00,37765,37765,37750,37760,23
21/11/2007,10.26.00,37755,37755,37685,37685,65
21/11/2007,10.27.00,37690,37690,37645,37655,121
21/11/2007,10.28.00,37655,37695,37655,37675,69
21/11/2007,10.29.00,37675,37675,37640,37640,45
21/11/2007,10.30.00,37640,37650,37620,37625,117
21/11/2007,10.31.00,37635,37675,37635,37675,55
21/11/2007,10.32.00,37675,37695,37670,37685,56
21/11/2007,10.33.00,37690,37690,37680,37690,26
21/11/2007,10.34.00,37680,37685,37665,37670,35
21/11/2007,10.35.00,37665,37690,37665,37690,22
21/11/2007,10.36.00,37690,37720,37685,37720,74
21/11/2007,10.37.00,37720,37740,37715,37730,41
21/11/2007,10.38.00,37730,37730,37705,37705,16
21/11/2007,10.39.00,37705,37715,37680,37680,44
21/11/2007,10.40.00,37675,37675,37650,37660,54
21/11/2007,10.41.00,37655,37685,37655,37685,31
21/11/2007,10.42.00,37685,37705,37675,37675,30
21/11/2007,10.43.00,37685,37685,37665,37665,15
21/11/2007,10.44.00,37670,37705,37665,37685,32
21/11/2007,10.45.00,37690,37690,37660,37660,26
21/11/2007,10.46.00,37660,37675,37660,37665,31
21/11/2007,10.47.00,37655,37660,37590,37595,192
21/11/2007,10.48.00,37610,37625,37600,37620,38
21/11/2007,10.49.00,37620,37655,37620,37650,72
21/11/2007,10.50.00,37645,37645,37635,37635,18
21/11/2007,10.51.00,37635,37635,37600,37605,47
21/11/2007,10.52.00,37610,37610,37570,37605,143
21/11/2007,10.53.00,37600,37610,37575,37585,53
21/11/2007,10.54.00,37600,37630,37600,37630,54
21/11/2007,10.55.00,37625,37625,37590,37590,28
21/11/2007,10.56.00,37600,37640,37600,37620,86
21/11/2007,10.57.00,37620,37625,37600,37625,27
21/11/2007,10.58.00,37625,37625,37610,37620,46
21/11/2007,10.59.00,37620,37620,37605,37610,14
21/11/2007,11.00.00,37615,37630,37615,37630,30
21/11/2007,11.01.00,37640,37650,37635,37645,39
21/11/2007,11.02.00,37645,37690,37640,37690,120
21/11/2007,11.03.00,37690,37690,37675,37675,40
21/11/2007,11.04.00,37680,37680,37675,37680,7
21/11/2007,11.05.00,37680,37685,37670,37680,15
21/11/2007,11.06.00,37680,37680,37640,37640,24
21/11/2007,11.07.00,37640,37665,37640,37650,45
21/11/2007,11.08.00,37645,37645,37620,37635,31
21/11/2007,11.09.00,37635,37635,37620,37620,25
21/11/2007,11.10.00,37620,37620,37600,37605,43
21/11/2007,11.11.00,37600,37605,37590,37605,66
21/11/2007,11.12.00,37600,37605,37520,37525,174
21/11/2007,11.13.00,37525,37535,37395,37425,274
21/11/2007,11.14.00,37415,37490,37410,37485,172
21/11/2007,11.15.00,37490,37495,37450,37470,107
21/11/2007,11.16.00,37480,37500,37480,37500,49
21/11/2007,11.17.00,37495,37510,37490,37490,118
21/11/2007,11.18.00,37485,37490,37470,37480,58
21/11/2007,11.19.00,37485,37545,37465,37520,155
21/11/2007,11.20.00,37520,37520,37485,37485,81
21/11/2007,11.21.00,37495,37515,37490,37515,48
21/11/2007,11.22.00,37520,37535,37505,37525,60
21/11/2007,11.23.00,37530,37530,37515,37520,73
21/11/2007,11.24.00,37520,37530,37520,37525,31
21/11/2007,11.25.00,37515,37540,37505,37510,54
21/11/2007,11.26.00,37520,37520,37500,37500,55
21/11/2007,11.27.00,37505,37510,37495,37510,17
21/11/2007,11.28.00,37510,37510,37475,37475,56
21/11/2007,11.29.00,37480,37490,37465,37465,34
21/11/2007,11.30.00,37465,37515,37460,37490,78
21/11/2007,11.31.00,37490,37520,37485,37520,43
21/11/2007,11.32.00,37520,37520,37505,37510,19
21/11/2007,11.33.00,37510,37510,37470,37505,71
21/11/2007,11.34.00,37505,37520,37500,37510,14
21/11/2007,11.35.00,37520,37540,37520,37535,22
21/11/2007,11.36.00,37525,37555,37520,37555,27
21/11/2007,11.37.00,37555,37555,37545,37545,21
21/11/2007,11.38.00,37555,37565,37550,37560,20
21/11/2007,11.39.00,37560,37575,37560,37575,42
21/11/2007,11.40.00,37580,37580,37560,37575,46
21/11/2007,11.41.00,37575,37575,37560,37560,20
21/11/2007,11.42.00,37560,37560,37535,37535,39
21/11/2007,11.43.00,37530,37540,37520,37530,31
21/11/2007,11.44.00,37540,37565,37540,37545,31
21/11/2007,11.45.00,37555,37565,37545,37565,15
21/11/2007,11.46.00,37560,37575,37560,37565,42
21/11/2007,11.47.00,37560,37575,37550,37550,37
21/11/2007,11.48.00,37540,37555,37540,37555,33
21/11/2007,11.49.00,37545,37545,37535,37535,18
21/11/2007,11.50.00,37530,37535,37520,37530,45
21/11/2007,11.51.00,37530,37530,37525,37525,4
21/11/2007,11.52.00,37520,37520,37515,37520,6
21/11/2007,11.53.00,37515,37530,37515,37530,11
21/11/2007,11.54.00,37530,37545,37525,37530,16
21/11/2007,11.55.00,37535,37540,37535,37540,3
21/11/2007,11.56.00,37540,37540,37525,37535,12
21/11/2007,11.57.00,37535,37535,37525,37525,6
21/11/2007,11.58.00,37530,37535,37495,37500,54
21/11/2007,11.59.00,37505,37505,37490,37495,14
21/11/2007,12.00.00,37490,37490,37470,37470,43
21/11/2007,12.01.00,37475,37475,37465,37465,7
21/11/2007,12.02.00,37470,37470,37425,37445,100
21/11/2007,12.03.00,37440,37455,37425,37430,58
21/11/2007,12.04.00,37435,37460,37435,37450,54
21/11/2007,12.05.00,37445,37455,37440,37440,43
21/11/2007,12.06.00,37445,37455,37440,37445,11
21/11/2007,12.07.00,37445,37450,37445,37450,3
21/11/2007,12.08.00,37460,37475,37460,37470,32
21/11/2007,12.09.00,37465,37470,37460,37460,10
21/11/2007,12.10.00,37460,37465,37455,37455,25
21/11/2007,12.11.00,37455,37470,37445,37460,493
21/11/2007,12.12.00,37465,37465,37465,37465,2
21/11/2007,12.13.00,37460,37465,37435,37445,24
21/11/2007,12.14.00,37440,37460,37440,37450,32
21/11/2007,12.15.00,37450,37465,37445,37460,19
21/11/2007,12.16.00,37460,37480,37460,37480,25
21/11/2007,12.17.00,37480,37490,37475,37490,18
21/11/2007,12.18.00,37495,37510,37495,37510,49
21/11/2007,12.19.00,37515,37540,37515,37530,38
21/11/2007,12.20.00,37540,37545,37520,37530,61
21/11/2007,12.21.00,37535,37545,37530,37535,19
21/11/2007,12.22.00,37540,37545,37535,37545,28
21/11/2007,12.23.00,37540,37555,37540,37555,29
21/11/2007,12.24.00,37555,37555,37540,37550,12
21/11/2007,12.25.00,37550,37560,37550,37550,13
21/11/2007,12.26.00,37550,37550,37535,37535,6
21/11/2007,12.27.00,37535,37535,37530,37530,10
21/11/2007,12.28.00,37535,37535,37515,37535,21
21/11/2007,12.29.00,37530,37545,37530,37545,21
21/11/2007,12.30.00,37540,37545,37540,37545,5
21/11/2007,12.31.00,37545,37545,37525,37525,19
21/11/2007,12.32.00,37525,37530,37525,37530,4
21/11/2007,12.33.00,37525,37525,37520,37520,2
21/11/2007,12.34.00,37520,37520,37515,37515,5
21/11/2007,12.35.00,37510,37515,37510,37515,7
21/11/2007,12.36.00,37515,37525,37505,37520,29
21/11/2007,12.37.00,37520,37525,37515,37525,12
21/11/2007,12.38.00,37525,37535,37525,37535,21
21/11/2007,12.39.00,37530,37530,37530,37530,10
21/11/2007,12.40.00,37525,37525,37520,37520,8
21/11/2007,12.41.00,37530,37530,37510,37510,27
21/11/2007,12.42.00,37505,37505,37500,37500,4
21/11/2007,12.43.00,37510,37510,37510,37510,3
21/11/2007,12.44.00,37510,37510,37495,37495,8
21/11/2007,12.45.00,37505,37505,37480,37480,14
21/11/2007,12.46.00,37475,37495,37470,37485,24
21/11/2007,12.47.00,37490,37490,37485,37485,9
21/11/2007,12.48.00,37480,37480,37470,37475,9
21/11/2007,12.49.00,37470,37495,37470,37495,10
21/11/2007,12.50.00,37485,37485,37485,37485,1
21/11/2007,12.51.00,37480,37485,37480,37485,7
21/11/2007,12.52.00,37485,37485,37475,37485,14
21/11/2007,12.53.00,37480,37500,37480,37490,16
21/11/2007,12.54.00,37490,37490,37490,37490,6
21/11/2007,12.55.00,37490,37490,37485,37485,5
21/11/2007,12.56.00,37490,37490,37490,37490,4
21/11/2007,12.57.00,37500,37500,37495,37495,8
21/11/2007,12.58.00,37505,37515,37505,37510,7
21/11/2007,12.59.00,37510,37520,37510,37515,8
21/11/2007,13.00.00,37520,37520,37505,37515,8
21/11/2007,13.01.00,37525,37530,37525,37530,8
21/11/2007,13.02.00,37530,37540,37525,37535,8
21/11/2007,13.03.00,37540,37545,37515,37545,63
21/11/2007,13.04.00,37545,37550,37540,37550,24
21/11/2007,13.05.00,37545,37545,37535,37535,9
21/11/2007,13.06.00,37540,37540,37535,37535,5
21/11/2007,13.07.00,37535,37540,37535,37540,9
21/11/2007,13.08.00,37540,37545,37540,37540,5
21/11/2007,13.09.00,37540,37545,37540,37545,10
21/11/2007,13.10.00,37545,37550,37545,37550,8
21/11/2007,13.11.00,37555,37555,37540,37545,36
21/11/2007,13.12.00,37550,37560,37550,37560,9
21/11/2007,13.13.00,37545,37560,37545,37560,10
21/11/2007,13.14.00,37555,37560,37555,37560,5
21/11/2007,13.15.00,37560,37570,37560,37570,10
21/11/2007,13.16.00,37575,37575,37565,37570,8
21/11/2007,13.17.00,37570,37575,37570,37575,17
21/11/2007,13.18.00,37570,37575,37565,37565,3
21/11/2007,13.19.00,37565,37565,37555,37555,10
21/11/2007,13.20.00,37550,37550,37545,37550,14
21/11/2007,13.21.00,37555,37555,37530,37535,21
21/11/2007,13.22.00,37535,37535,37535,37535,1
21/11/2007,13.23.00,37535,37535,37535,37535,2
21/11/2007,13.24.00,37535,37540,37535,37535,8
21/11/2007,13.25.00,37535,37540,37535,37535,6
21/11/2007,13.26.00,37535,37535,37510,37510,6
21/11/2007,13.27.00,37515,37520,37505,37520,5
21/11/2007,13.28.00,37505,37515,37500,37515,14
21/11/2007,13.29.00,37505,37510,37505,37510,8
21/11/2007,13.30.00,37505,37505,37480,37490,19
21/11/2007,13.31.00,37485,37490,37480,37480,20
21/11/2007,13.32.00,37480,37500,37470,37500,26
21/11/2007,13.33.00,37500,37505,37485,37485,72
21/11/2007,13.34.00,37490,37490,37485,37485,4
21/11/2007,13.35.00,37475,37485,37475,37480,19
21/11/2007,13.36.00,37480,37495,37480,37490,6
21/11/2007,13.37.00,37495,37495,37485,37490,8
21/11/2007,13.38.00,37490,37505,37485,37505,8
21/11/2007,13.39.00,37505,37505,37485,37490,17
21/11/2007,13.40.00,37490,37490,37480,37480,6
21/11/2007,13.41.00,37480,37495,37480,37495,5
21/11/2007,13.42.00,37500,37505,37495,37500,6
21/11/2007,13.43.00,37495,37495,37490,37495,9
21/11/2007,13.44.00,37505,37510,37500,37505,5
21/11/2007,13.45.00,37515,37520,37505,37515,43
21/11/2007,13.46.00,37520,37520,37520,37520,1
21/11/2007,13.47.00,37520,37530,37515,37525,42
21/11/2007,13.48.00,37515,37525,37510,37515,9
21/11/2007,13.49.00,37510,37510,37505,37505,5
21/11/2007,13.50.00,37500,37505,37500,37505,2
21/11/2007,13.51.00,37510,37510,37510,37510,5
21/11/2007,13.52.00,37510,37520,37480,37480,68
21/11/2007,13.53.00,37480,37495,37475,37485,14
21/11/2007,13.54.00,37490,37500,37490,37495,32
21/11/2007,13.55.00,37490,37490,37480,37490,9
21/11/2007,13.56.00,37490,37490,37450,37450,22
21/11/2007,13.57.00,37465,37470,37465,37470,3
21/11/2007,13.58.00,37470,37475,37470,37470,6
21/11/2007,13.59.00,37470,37470,37460,37465,9
21/11/2007,14.00.00,37460,37485,37460,37475,32
21/11/2007,14.01.00,37470,37475,37460,37460,16
21/11/2007,14.02.00,37465,37470,37460,37460,3
21/11/2007,14.03.00,37470,37475,37470,37475,8
21/11/2007,14.04.00,37475,37490,37475,37490,5
21/11/2007,14.05.00,37485,37520,37485,37515,23
21/11/2007,14.06.00,37525,37555,37525,37550,56
21/11/2007,14.07.00,37535,37545,37530,37535,17
21/11/2007,14.08.00,37530,37530,37525,37525,5
21/11/2007,14.09.00,37535,37535,37530,37535,4
21/11/2007,14.10.00,37530,37540,37530,37535,5
21/11/2007,14.11.00,37540,37540,37540,37540,2
21/11/2007,14.12.00,37530,37530,37515,37520,11
21/11/2007,14.13.00,37515,37525,37515,37520,6
21/11/2007,14.14.00,37525,37525,37520,37525,7
21/11/2007,14.15.00,37520,37530,37520,37530,5
21/11/2007,14.16.00,37520,37525,37515,37515,6
21/11/2007,14.17.00,37505,37510,37480,37510,26
21/11/2007,14.18.00,37510,37515,37500,37500,11
21/11/2007,14.19.00,37500,37505,37500,37500,7
21/11/2007,14.20.00,37500,37500,37490,37490,8
21/11/2007,14.21.00,37505,37505,37500,37500,7
21/11/2007,14.22.00,37510,37510,37500,37500,3
21/11/2007,14.23.00,37500,37505,37490,37490,6
21/11/2007,14.24.00,37490,37500,37480,37495,14
21/11/2007,14.25.00,37490,37495,37490,37495,2
21/11/2007,14.26.00,37485,37485,37470,37475,5
21/11/2007,14.27.00,37480,37490,37480,37485,11
21/11/2007,14.28.00,37485,37495,37470,37490,26
21/11/2007,14.29.00,37485,37500,37485,37500,15
21/11/2007,14.30.00,37500,37555,37500,37555,80
21/11/2007,14.31.00,37545,37550,37525,37540,40
21/11/2007,14.32.00,37550,37550,37525,37525,15
21/11/2007,14.33.00,37520,37530,37515,37520,23
21/11/2007,14.34.00,37530,37575,37530,37570,24
21/11/2007,14.35.00,37570,37585,37570,37585,34
21/11/2007,14.36.00,37585,37590,37565,37565,38
21/11/2007,14.37.00,37575,37580,37575,37580,10
21/11/2007,14.38.00,37585,37590,37585,37590,17
21/11/2007,14.39.00,37590,37615,37580,37610,64
21/11/2007,14.40.00,37600,37610,37595,37605,67
21/11/2007,14.41.00,37590,37630,37590,37620,79
21/11/2007,14.42.00,37620,37645,37620,37630,47
21/11/2007,14.43.00,37640,37640,37630,37635,11
21/11/2007,14.44.00,37630,37635,37625,37625,17
21/11/2007,14.45.00,37625,37625,37610,37610,10
21/11/2007,14.46.00,37615,37635,37615,37625,28
21/11/2007,14.47.00,37620,37625,37615,37625,15
21/11/2007,14.48.00,37625,37630,37620,37620,19
21/11/2007,14.49.00,37615,37620,37575,37620,93
21/11/2007,14.50.00,37620,37650,37620,37645,83
21/11/2007,14.51.00,37645,37670,37645,37670,37
21/11/2007,14.52.00,37670,37685,37670,37670,39
21/11/2007,14.53.00,37680,37690,37665,37665,36
21/11/2007,14.54.00,37675,37690,37675,37690,44
21/11/2007,14.55.00,37690,37710,37690,37700,88
21/11/2007,14.56.00,37695,37740,37695,37730,96
21/11/2007,14.57.00,37725,37755,37725,37740,110
21/11/2007,14.58.00,37740,37740,37705,37710,68
21/11/2007,14.59.00,37715,37735,37715,37715,42
21/11/2007,15.00.00,37715,37720,37675,37675,46
21/11/2007,15.01.00,37685,37695,37670,37695,33
21/11/2007,15.02.00,37700,37715,37690,37705,54
21/11/2007,15.03.00,37705,37710,37705,37705,9
21/11/2007,15.04.00,37710,37730,37705,37725,34
21/11/2007,15.05.00,37735,37735,37700,37700,42
21/11/2007,15.06.00,37700,37700,37690,37690,18
21/11/2007,15.07.00,37695,37700,37695,37695,19
21/11/2007,15.08.00,37690,37700,37690,37690,13
21/11/2007,15.09.00,37690,37690,37675,37680,16
21/11/2007,15.10.00,37675,37715,37675,37705,33
21/11/2007,15.11.00,37715,37725,37705,37725,43
21/11/2007,15.12.00,37715,37715,37705,37710,29
21/11/2007,15.13.00,37710,37710,37665,37680,40
21/11/2007,15.14.00,37675,37685,37670,37680,21
21/11/2007,15.15.00,37690,37690,37655,37680,33
21/11/2007,15.16.00,37675,37675,37675,37675,1
21/11/2007,15.17.00,37660,37670,37650,37655,28
21/11/2007,15.18.00,37660,37675,37655,37655,17
21/11/2007,15.19.00,37655,37670,37640,37650,40
21/11/2007,15.20.00,37650,37655,37635,37635,12
21/11/2007,15.21.00,37630,37635,37625,37630,517
21/11/2007,15.22.00,37640,37645,37640,37645,18
21/11/2007,15.23.00,37635,37640,37635,37635,23
21/11/2007,15.24.00,37635,37635,37625,37630,21
21/11/2007,15.25.00,37630,37635,37625,37630,7
21/11/2007,15.26.00,37630,37630,37625,37630,11
21/11/2007,15.27.00,37630,37635,37630,37630,26
21/11/2007,15.28.00,37635,37640,37630,37635,15
21/11/2007,15.29.00,37635,37660,37635,37660,29
21/11/2007,15.30.00,37660,37665,37645,37650,19
21/11/2007,15.31.00,37645,37655,37620,37620,38
21/11/2007,15.32.00,37615,37620,37605,37610,37
21/11/2007,15.33.00,37615,37615,37575,37575,88
21/11/2007,15.34.00,37575,37600,37575,37600,46
21/11/2007,15.35.00,37600,37640,37600,37635,63
21/11/2007,15.36.00,37630,37640,37620,37625,29
21/11/2007,15.37.00,37630,37635,37580,37580,50
21/11/2007,15.38.00,37575,37585,37565,37575,64
21/11/2007,15.39.00,37575,37605,37570,37570,40
21/11/2007,15.40.00,37570,37585,37550,37585,53
21/11/2007,15.41.00,37585,37590,37555,37575,43
21/11/2007,15.42.00,37580,37605,37575,37585,56
21/11/2007,15.43.00,37585,37610,37585,37595,23
21/11/2007,15.44.00,37605,37630,37600,37620,32
21/11/2007,15.45.00,37610,37660,37610,37645,71
21/11/2007,15.46.00,37640,37650,37630,37645,23
21/11/2007,15.47.00,37640,37640,37630,37630,32
21/11/2007,15.48.00,37630,37630,37600,37615,54
21/11/2007,15.49.00,37615,37615,37605,37610,20
21/11/2007,15.50.00,37615,37625,37595,37600,24
21/11/2007,15.51.00,37600,37620,37595,37620,26
21/11/2007,15.52.00,37620,37655,37620,37655,72
21/11/2007,15.53.00,37655,37670,37650,37660,39
21/11/2007,15.54.00,37660,37660,37630,37660,42
21/11/2007,15.55.00,37655,37655,37645,37645,7
21/11/2007,15.56.00,37655,37690,37655,37685,45
21/11/2007,15.57.00,37690,37705,37680,37700,44
21/11/2007,15.58.00,37690,37700,37680,37700,56
21/11/2007,15.59.00,37700,37710,37690,37700,12
21/11/2007,16.00.00,37690,37715,37680,37710,36
21/11/2007,16.01.00,37720,37720,37675,37705,70
21/11/2007,16.02.00,37705,37705,37650,37655,91
21/11/2007,16.03.00,37660,37660,37600,37605,78
21/11/2007,16.04.00,37605,37615,37600,37610,40
21/11/2007,16.05.00,37620,37645,37620,37640,48
21/11/2007,16.06.00,37650,37650,37595,37600,64
21/11/2007,16.07.00,37600,37600,37555,37575,69
21/11/2007,16.08.00,37585,37595,37580,37595,31
21/11/2007,16.09.00,37595,37595,37580,37590,36
21/11/2007,16.10.00,37585,37590,37570,37585,50
21/11/2007,16.11.00,37595,37625,37585,37625,45
21/11/2007,16.12.00,37625,37625,37610,37620,30
21/11/2007,16.13.00,37625,37635,37625,37625,24
21/11/2007,16.14.00,37630,37650,37630,37640,26
21/11/2007,16.15.00,37640,37655,37615,37655,42
21/11/2007,16.16.00,37655,37660,37650,37660,21
21/11/2007,16.17.00,37670,37680,37670,37680,31
21/11/2007,16.18.00,37675,37675,37650,37650,38
21/11/2007,16.19.00,37650,37670,37645,37650,41
21/11/2007,16.20.00,37655,37660,37645,37645,39
21/11/2007,16.21.00,37645,37660,37640,37645,20
21/11/2007,16.22.00,37650,37650,37625,37635,31
21/11/2007,16.23.00,37635,37635,37595,37595,79
21/11/2007,16.24.00,37600,37610,37590,37600,33
21/11/2007,16.25.00,37595,37605,37590,37595,25
21/11/2007,16.26.00,37595,37625,37595,37625,46
21/11/2007,16.27.00,37630,37630,37610,37610,27
21/11/2007,16.28.00,37610,37620,37590,37600,30
21/11/2007,16.29.00,37600,37610,37600,37605,18
21/11/2007,16.30.00,37605,37615,37580,37585,27
21/11/2007,16.31.00,37590,37595,37545,37570,74
21/11/2007,16.32.00,37565,37580,37560,37575,27
21/11/2007,16.33.00,37575,37590,37560,37565,59
21/11/2007,16.34.00,37565,37565,37510,37515,107
21/11/2007,16.35.00,37510,37550,37505,37545,68
21/11/2007,16.36.00,37545,37565,37535,37565,46
21/11/2007,16.37.00,37565,37570,37545,37555,53
21/11/2007,16.38.00,37555,37580,37555,37570,61
21/11/2007,16.39.00,37565,37565,37550,37550,31
21/11/2007,16.40.00,37545,37545,37520,37535,56
21/11/2007,16.41.00,37530,37550,37510,37540,38
21/11/2007,16.42.00,37550,37575,37540,37570,60
21/11/2007,16.43.00,37570,37580,37555,37570,59
21/11/2007,16.44.00,37570,37575,37550,37555,53
21/11/2007,16.45.00,37545,37545,37520,37535,96
21/11/2007,16.46.00,37525,37560,37520,37555,26
21/11/2007,16.47.00,37555,37590,37550,37590,102
21/11/2007,16.48.00,37590,37635,37590,37615,80
21/11/2007,16.49.00,37615,37615,37575,37575,30
21/11/2007,16.50.00,37575,37575,37520,37540,66
21/11/2007,16.51.00,37540,37540,37455,37490,188
21/11/2007,16.52.00,37485,37510,37475,37490,75
21/11/2007,16.53.00,37490,37500,37445,37460,111
21/11/2007,16.54.00,37465,37470,37400,37405,94
21/11/2007,16.55.00,37405,37445,37400,37440,83
21/11/2007,16.56.00,37435,37465,37420,37455,56
21/11/2007,16.57.00,37450,37450,37405,37410,38
21/11/2007,16.58.00,37420,37450,37420,37450,71
21/11/2007,16.59.00,37445,37445,37430,37440,23
21/11/2007,17.00.00,37435,37435,37365,37400,163
21/11/2007,17.01.00,37395,37425,37395,37405,65
21/11/2007,17.02.00,37410,37415,37370,37370,56
21/11/2007,17.03.00,37385,37395,37350,37355,79
21/11/2007,17.04.00,37350,37365,37330,37355,58
21/11/2007,17.05.00,37350,37365,37340,37350,67
21/11/2007,17.06.00,37365,37370,37345,37365,36
21/11/2007,17.07.00,37370,37400,37360,37395,53
21/11/2007,17.08.00,37395,37410,37395,37410,39
21/11/2007,17.09.00,37415,37460,37410,37455,125
21/11/2007,17.10.00,37455,37490,37450,37475,98
21/11/2007,17.11.00,37480,37485,37465,37480,121
21/11/2007,17.12.00,37480,37495,37480,37480,64
21/11/2007,17.13.00,37485,37540,37485,37540,110
21/11/2007,17.14.00,37530,37545,37520,37535,42
21/11/2007,17.15.00,37530,37535,37515,37525,68
21/11/2007,17.16.00,37520,37525,37510,37520,26
21/11/2007,17.17.00,37510,37530,37500,37530,86
21/11/2007,17.18.00,37535,37540,37515,37515,65
21/11/2007,17.19.00,37510,37515,37485,37485,57
21/11/2007,17.20.00,37480,37485,37465,37470,53
21/11/2007,17.21.00,37460,37480,37455,37465,109
21/11/2007,17.22.00,37465,37470,37455,37460,47
21/11/2007,17.23.00,37465,37465,37440,37450,30
21/11/2007,17.24.00,37455,37475,37425,37475,135
21/11/2007,17.25.00,37480,37505,37460,37480,50
21/11/2007,17.26.00,37500,37515,37470,37470,75
21/11/2007,17.27.00,37470,37475,37455,37460,45
21/11/2007,17.28.00,37460,37470,37460,37465,52
21/11/2007,17.29.00,37465,37505,37465,37500,94
21/11/2007,17.30.00,37500,37530,37500,37520,69
21/11/2007,17.31.00,37520,37530,37520,37520,32
21/11/2007,17.32.00,37525,37545,37525,37530,66
21/11/2007,17.33.00,37530,37535,37520,37525,53
21/11/2007,17.34.00,37525,37535,37515,37515,307
21/11/2007,17.35.00,37520,37550,37515,37550,74
21/11/2007,17.36.00,37545,37560,37545,37555,57
21/11/2007,17.37.00,37560,37595,37555,37590,55
21/11/2007,17.38.00,37590,37600,37560,37590,64
21/11/2007,17.39.00,37590,37595,37570,37595,46
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/11/2007,17:15:00,37530,37535,37515,37525,68
21/11/2007,17:16:00,37520,37525,37510,37520,26
21/11/2007,17:17:00,37510,37530,37500,37530,86
21/11/2007,17:18:00,37535,37540,37515,37515,65
21/11/2007,17:19:00,37510,37515,37485,37485,57
21/11/2007,17:20:00,37480,37485,37465,37470,53
21/11/2007,17:21:00,37460,37480,37455,37465,109
21/11/2007,17:22:00,37465,37470,37455,37460,47
21/11/2007,17:23:00,37465,37465,37440,37450,30
21/11/2007,17:24:00,37455,37475,37425,37475,135
21/11/2007,17:25:00,37480,37505,37460,37480,50
21/11/2007,17:26:00,37500,37515,37470,37470,75
21/11/2007,17:27:00,37470,37475,37455,37460,45
21/11/2007,17:28:00,37460,37470,37460,37465,52
21/11/2007,17:29:00,37465,37505,37465,37500,94
21/11/2007,17:30:00,37500,37530,37500,37520,69
21/11/2007,17:31:00,37520,37530,37520,37520,32
21/11/2007,17:32:00,37525,37545,37525,37530,66
21/11/2007,17:33:00,37530,37535,37520,37525,53
21/11/2007,17:34:00,37525,37535,37515,37515,307
21/11/2007,17:35:00,37520,37550,37515,37550,74
21/11/2007,17:36:00,37545,37560,37545,37555,57
21/11/2007,17:37:00,37560,37595,37555,37590,55
21/11/2007,17:38:00,37590,37600,37560,37590,64
21/11/2007,17:39:00,37590,37595,37570,37595,46
22/11/2007,09:00:00,37600,37645,37600,37645,55
22/11/2007,09:01:00,37645,37650,37635,37650,38
22/11/2007,09:02:00,37645,37650,37630,37630,46
22/11/2007,09:03:00,37635,37640,37630,37640,10
22/11/2007,09:04:00,37635,37650,37635,37645,34
22/11/2007,09:05:00,37645,37655,37645,37655,21
22/11/2007,09:06:00,37650,37660,37645,37660,13
22/11/2007,09:07:00,37665,37700,37665,37700,39
22/11/2007,09:08:00,37695,37700,37690,37700,18
22/11/2007,09:09:00,37690,37710,37690,37710,35
22/11/2007,09:10:00,37730,37730,37720,37725,5
22/11/2007,09:11:00,37720,37730,37715,37720,50
22/11/2007,09:12:00,37720,37725,37715,37715,17
22/11/2007,09:13:00,37710,37710,37690,37695,32
22/11/2007,09:14:00,37685,37685,37650,37650,52
22/11/2007,09:15:00,37660,37680,37660,37665,63
22/11/2007,09:16:00,37665,37665,37610,37615,42
22/11/2007,09:17:00,37620,37640,37615,37635,17
22/11/2007,09:18:00,37630,37635,37615,37635,38
22/11/2007,09:19:00,37625,37640,37615,37620,19
22/11/2007,09:20:00,37610,37620,37580,37580,50
22/11/2007,09:21:00,37580,37585,37570,37575,24
22/11/2007,09:22:00,37575,37575,37555,37560,27
22/11/2007,09:23:00,37560,37565,37550,37560,19
22/11/2007,09:24:00,37560,37575,37550,37575,35
22/11/2007,09:25:00,37575,37580,37570,37580,17
22/11/2007,09:26:00,37570,37575,37540,37570,37
22/11/2007,09:27:00,37570,37580,37565,37575,11
22/11/2007,09:28:00,37570,37585,37565,37585,29
22/11/2007,09:29:00,37585,37590,37570,37585,23
22/11/2007,09:30:00,37590,37590,37560,37570,32
22/11/2007,09:31:00,37570,37595,37570,37575,56
22/11/2007,09:32:00,37570,37575,37545,37550,42
22/11/2007,09:33:00,37550,37560,37550,37555,29
22/11/2007,09:34:00,37550,37555,37515,37515,59
22/11/2007,09:35:00,37520,37530,37520,37520,15
22/11/2007,09:36:00,37520,37530,37510,37525,44
22/11/2007,09:37:00,37525,37525,37510,37510,17
22/11/2007,09:38:00,37510,37510,37500,37505,35
22/11/2007,09:39:00,37505,37510,37505,37510,31
22/11/2007,09:40:00,37510,37520,37510,37520,11
22/11/2007,09:41:00,37510,37510,37465,37470,63
22/11/2007,09:42:00,37465,37485,37460,37475,29
22/11/2007,09:43:00,37475,37490,37455,37470,50
22/11/2007,09:44:00,37470,37470,37440,37440,36
22/11/2007,09:45:00,37440,37455,37420,37430,67
22/11/2007,09:46:00,37430,37430,37395,37400,67
22/11/2007,09:47:00,37400,37440,37400,37435,68
22/11/2007,09:48:00,37430,37430,37415,37425,42
22/11/2007,09:49:00,37420,37440,37420,37430,52
22/11/2007,09:50:00,37435,37440,37410,37415,35
22/11/2007,09:51:00,37425,37430,37420,37425,12
22/11/2007,09:52:00,37420,37425,37410,37420,16
22/11/2007,09:53:00,37420,37420,37410,37420,14
22/11/2007,09:54:00,37415,37415,37400,37400,24
22/11/2007,09:55:00,37410,37420,37400,37415,30
22/11/2007,09:56:00,37415,37415,37405,37410,29
22/11/2007,09:57:00,37405,37405,37380,37385,38
22/11/2007,09:58:00,37385,37410,37385,37410,41
22/11/2007,09:59:00,37420,37450,37405,37450,104
22/11/2007,10:00:00,37455,37455,37430,37440,42
22/11/2007,10:01:00,37440,37445,37420,37425,20
22/11/2007,10:02:00,37425,37430,37420,37420,22
22/11/2007,10:03:00,37425,37435,37420,37435,19
22/11/2007,10:04:00,37435,37440,37430,37440,12
22/11/2007,10:05:00,37440,37470,37440,37465,42
22/11/2007,10:06:00,37460,37465,37455,37460,19
22/11/2007,10:07:00,37460,37485,37460,37485,27
22/11/2007,10:08:00,37490,37495,37480,37485,34
22/11/2007,10:09:00,37485,37500,37485,37500,8
22/11/2007,10:10:00,37495,37505,37495,37500,16
22/11/2007,10:11:00,37505,37510,37495,37505,33
22/11/2007,10:12:00,37500,37510,37490,37490,29
22/11/2007,10:13:00,37490,37490,37475,37480,8
22/11/2007,10:14:00,37480,37480,37475,37475,4
22/11/2007,10:15:00,37480,37480,37465,37465,25
22/11/2007,10:16:00,37475,37475,37460,37465,16
22/11/2007,10:17:00,37465,37465,37435,37450,51
22/11/2007,10:18:00,37455,37455,37440,37440,8
22/11/2007,10:19:00,37450,37460,37450,37455,10
22/11/2007,10:20:00,37455,37455,37440,37445,6
22/11/2007,10:21:00,37445,37450,37445,37450,4
22/11/2007,10:22:00,37460,37465,37460,37460,11
22/11/2007,10:23:00,37455,37455,37415,37420,22
22/11/2007,10:24:00,37420,37430,37415,37415,11
22/11/2007,10:25:00,37415,37420,37405,37415,30
22/11/2007,10:26:00,37410,37430,37410,37430,13
22/11/2007,10:27:00,37430,37430,37420,37425,8
22/11/2007,10:28:00,37430,37440,37430,37435,22
22/11/2007,10:29:00,37440,37440,37430,37435,15
22/11/2007,10:30:00,37435,37465,37430,37460,25
22/11/2007,10:31:00,37460,37475,37460,37465,44
22/11/2007,10:32:00,37460,37470,37460,37465,7
22/11/2007,10:33:00,37470,37485,37470,37485,12
22/11/2007,10:34:00,37485,37500,37480,37490,35
22/11/2007,10:35:00,37495,37495,37480,37485,10
22/11/2007,10:36:00,37485,37500,37485,37500,20
22/11/2007,10:37:00,37490,37510,37485,37505,50
22/11/2007,10:38:00,37505,37515,37490,37490,28
22/11/2007,10:39:00,37490,37500,37490,37490,13
22/11/2007,10:40:00,37490,37490,37470,37485,31
22/11/2007,10:41:00,37480,37490,37480,37480,12
22/11/2007,10:42:00,37485,37485,37465,37465,19
22/11/2007,10:43:00,37460,37460,37435,37445,45
22/11/2007,10:44:00,37445,37450,37430,37435,26
22/11/2007,10:45:00,37430,37435,37430,37430,10
22/11/2007,10:46:00,37430,37450,37430,37440,16
22/11/2007,10:47:00,37440,37450,37440,37445,20
22/11/2007,10:48:00,37450,37450,37450,37450,2
22/11/2007,10:49:00,37450,37450,37450,37450,6
22/11/2007,10:50:00,37455,37470,37455,37470,18
22/11/2007,10:51:00,37470,37475,37470,37475,13
22/11/2007,10:52:00,37465,37465,37460,37465,9
22/11/2007,10:53:00,37455,37460,37450,37460,8
22/11/2007,10:54:00,37470,37485,37470,37480,8
22/11/2007,10:55:00,37475,37475,37470,37470,10
22/11/2007,10:56:00,37465,37485,37465,37480,10
22/11/2007,10:57:00,37485,37490,37480,37480,7
22/11/2007,10:58:00,37485,37485,37485,37485,2
22/11/2007,10:59:00,37475,37475,37470,37470,12
22/11/2007,11:00:00,37470,37470,37455,37455,16
22/11/2007,11:01:00,37460,37480,37455,37480,15
22/11/2007,11:02:00,37475,37475,37470,37470,8
22/11/2007,11:03:00,37470,37470,37470,37470,2
22/11/2007,11:04:00,37475,37475,37470,37475,4
22/11/2007,11:05:00,37480,37505,37480,37500,38
22/11/2007,11:06:00,37500,37525,37495,37525,35
22/11/2007,11:07:00,37525,37545,37520,37545,49
22/11/2007,11:08:00,37540,37550,37535,37550,20
22/11/2007,11:09:00,37545,37560,37545,37555,44
22/11/2007,11:10:00,37550,37555,37550,37555,7
22/11/2007,11:11:00,37555,37560,37555,37560,61
22/11/2007,11:12:00,37560,37570,37545,37545,39
22/11/2007,11:13:00,37550,37570,37550,37570,23
22/11/2007,11:14:00,37570,37575,37560,37570,35
22/11/2007,11:15:00,37565,37575,37565,37570,13
22/11/2007,11:16:00,37570,37570,37560,37560,17
22/11/2007,11:17:00,37560,37580,37555,37580,40
22/11/2007,11:18:00,37575,37585,37570,37580,29
22/11/2007,11:19:00,37575,37580,37560,37560,41
22/11/2007,11:20:00,37560,37570,37560,37570,22
22/11/2007,11:21:00,37575,37575,37570,37575,10
22/11/2007,11:22:00,37570,37570,37555,37555,24
22/11/2007,11:23:00,37560,37570,37560,37570,19
22/11/2007,11:24:00,37575,37575,37540,37545,52
22/11/2007,11:25:00,37545,37560,37540,37555,31
22/11/2007,11:26:00,37560,37570,37555,37565,31
22/11/2007,11:27:00,37565,37570,37565,37570,27
22/11/2007,11:28:00,37575,37575,37575,37575,12
22/11/2007,11:29:00,37570,37580,37570,37580,42
22/11/2007,11:30:00,37585,37585,37565,37565,64
22/11/2007,11:31:00,37565,37570,37560,37570,22
22/11/2007,11:32:00,37575,37575,37560,37565,15
22/11/2007,11:33:00,37560,37570,37535,37540,41
22/11/2007,11:34:00,37530,37535,37515,37520,37
22/11/2007,11:35:00,37520,37520,37495,37505,34
22/11/2007,11:36:00,37500,37510,37500,37510,9
22/11/2007,11:37:00,37505,37505,37490,37495,24
22/11/2007,11:38:00,37495,37500,37480,37490,16
22/11/2007,11:39:00,37490,37510,37490,37510,42
22/11/2007,11:40:00,37515,37515,37510,37510,8
22/11/2007,11:41:00,37510,37525,37510,37525,24
22/11/2007,11:42:00,37525,37525,37520,37520,6
22/11/2007,11:43:00,37525,37525,37525,37525,2
22/11/2007,11:44:00,37530,37530,37530,37530,5
22/11/2007,11:45:00,37525,37525,37520,37525,28
22/11/2007,11:46:00,37530,37530,37530,37530,4
22/11/2007,11:47:00,37530,37545,37530,37530,15
22/11/2007,11:48:00,37530,37530,37510,37510,27
22/11/2007,11:49:00,37515,37515,37500,37500,28
22/11/2007,11:50:00,37500,37515,37490,37490,41
22/11/2007,11:51:00,37490,37495,37470,37485,32
22/11/2007,11:52:00,37485,37495,37485,37490,8
22/11/2007,11:53:00,37490,37490,37480,37490,9
22/11/2007,11:54:00,37490,37490,37475,37480,7
22/11/2007,11:55:00,37470,37470,37470,37470,7
22/11/2007,11:56:00,37470,37475,37470,37475,8
22/11/2007,11:57:00,37470,37470,37460,37465,3
22/11/2007,11:58:00,37475,37480,37475,37480,5
22/11/2007,11:59:00,37485,37485,37480,37485,5
22/11/2007,12:00:00,37485,37510,37485,37505,21
22/11/2007,12:01:00,37500,37520,37500,37520,20
22/11/2007,12:02:00,37520,37530,37520,37530,26
22/11/2007,12:03:00,37530,37545,37530,37545,13
22/11/2007,12:04:00,37545,37550,37545,37550,5
22/11/2007,12:05:00,37540,37550,37540,37550,12
22/11/2007,12:06:00,37550,37550,37545,37545,11
22/11/2007,12:07:00,37545,37545,37535,37545,4
22/11/2007,12:08:00,37540,37550,37540,37550,11
22/11/2007,12:09:00,37555,37565,37555,37560,23
22/11/2007,12:10:00,37565,37570,37565,37570,6
22/11/2007,12:11:00,37570,37575,37565,37575,9
22/11/2007,12:12:00,37570,37580,37570,37580,10
22/11/2007,12:13:00,37580,37580,37580,37580,5
22/11/2007,12:14:00,37575,37575,37565,37570,5
22/11/2007,12:15:00,37570,37575,37565,37570,7
22/11/2007,12:16:00,37565,37570,37550,37560,10
22/11/2007,12:17:00,37550,37565,37550,37555,9
22/11/2007,12:18:00,37555,37565,37555,37565,10
22/11/2007,12:19:00,37570,37575,37565,37565,12
22/11/2007,12:20:00,37560,37560,37555,37560,5
22/11/2007,12:21:00,37560,37560,37560,37560,1
22/11/2007,12:22:00,37560,37570,37550,37570,14
22/11/2007,12:23:00,37570,37570,37565,37565,2
22/11/2007,12:24:00,37565,37565,37565,37565,2
22/11/2007,12:25:00,37565,37570,37565,37570,2
22/11/2007,12:26:00,37570,37570,37570,37570,1
22/11/2007,12:27:00,37565,37565,37560,37560,3
22/11/2007,12:28:00,37560,37560,37530,37550,11
22/11/2007,12:29:00,37540,37545,37535,37545,11
22/11/2007,12:30:00,37545,37545,37540,37540,2
22/11/2007,12:31:00,37540,37545,37530,37535,9
22/11/2007,12:32:00,37540,37540,37520,37540,12
22/11/2007,12:33:00,37535,37535,37530,37535,3
22/11/2007,12:34:00,37540,37540,37540,37540,4
22/11/2007,12:35:00,37525,37525,37525,37525,3
22/11/2007,12:36:00,37530,37530,37525,37525,8
22/11/2007,12:37:00,37525,37525,37520,37520,3
22/11/2007,12:38:00,37520,37525,37520,37525,3
22/11/2007,12:39:00,37530,37530,37530,37530,7
22/11/2007,12:40:00,37530,37530,37530,37530,4
22/11/2007,12:41:00,37525,37530,37525,37530,4
22/11/2007,12:42:00,37530,37530,37530,37530,3
22/11/2007,12:43:00,37535,37540,37535,37535,6
22/11/2007,12:45:00,37535,37535,37535,37535,4
22/11/2007,12:46:00,37535,37535,37525,37535,7
22/11/2007,12:47:00,37535,37550,37535,37550,15
22/11/2007,12:48:00,37550,37560,37550,37560,5
22/11/2007,12:49:00,37560,37560,37560,37560,3
22/11/2007,12:50:00,37560,37565,37555,37555,8
22/11/2007,12:51:00,37565,37565,37565,37565,1
22/11/2007,12:52:00,37565,37570,37560,37570,8
22/11/2007,12:53:00,37570,37580,37570,37580,8
22/11/2007,12:54:00,37575,37575,37570,37570,3
22/11/2007,12:55:00,37555,37555,37555,37555,1
22/11/2007,12:56:00,37550,37550,37550,37550,4
22/11/2007,12:57:00,37555,37555,37555,37555,1
22/11/2007,12:58:00,37545,37545,37525,37530,25
22/11/2007,12:59:00,37530,37535,37515,37535,17
22/11/2007,13:00:00,37535,37540,37535,37540,3
22/11/2007,13:01:00,37540,37540,37530,37530,3
22/11/2007,13:02:00,37540,37540,37540,37540,1
22/11/2007,13:03:00,37550,37555,37545,37550,4
22/11/2007,13:04:00,37550,37555,37545,37555,17
22/11/2007,13:05:00,37555,37555,37545,37545,4
22/11/2007,13:06:00,37550,37550,37540,37540,53
22/11/2007,13:07:00,37535,37545,37535,37545,5
22/11/2007,13:08:00,37545,37545,37545,37545,2
22/11/2007,13:09:00,37535,37540,37535,37540,3
22/11/2007,13:10:00,37525,37525,37515,37520,9
22/11/2007,13:11:00,37515,37525,37515,37520,7
22/11/2007,13:13:00,37520,37520,37515,37520,5
22/11/2007,13:14:00,37525,37530,37525,37530,4
22/11/2007,13:16:00,37530,37530,37525,37525,501
22/11/2007,13:18:00,37525,37525,37525,37525,9
22/11/2007,13:19:00,37530,37530,37530,37530,2
22/11/2007,13:20:00,37530,37535,37530,37535,2
22/11/2007,13:21:00,37540,37540,37540,37540,1
22/11/2007,13:22:00,37540,37540,37540,37540,2
22/11/2007,13:23:00,37540,37540,37540,37540,2
22/11/2007,13:24:00,37535,37540,37535,37540,3
22/11/2007,13:25:00,37540,37540,37535,37535,8
22/11/2007,13:27:00,37530,37530,37530,37530,1
22/11/2007,13:28:00,37535,37535,37530,37530,3
22/11/2007,13:29:00,37525,37525,37515,37515,6
22/11/2007,13:30:00,37510,37515,37505,37515,8
22/11/2007,13:32:00,37515,37515,37515,37515,1
22/11/2007,13:33:00,37515,37515,37515,37515,1
22/11/2007,13:34:00,37515,37515,37515,37515,8
22/11/2007,13:35:00,37540,37550,37540,37550,7
22/11/2007,13:36:00,37540,37550,37540,37545,7
22/11/2007,13:37:00,37550,37550,37550,37550,8
22/11/2007,13:38:00,37555,37555,37550,37555,3
22/11/2007,13:40:00,37555,37555,37550,37550,2
22/11/2007,13:42:00,37550,37555,37545,37545,11
22/11/2007,13:43:00,37555,37565,37555,37565,12
22/11/2007,13:44:00,37570,37575,37570,37575,5
22/11/2007,13:45:00,37570,37575,37570,37575,11
22/11/2007,13:46:00,37570,37570,37560,37570,7
22/11/2007,13:47:00,37570,37575,37565,37565,16
22/11/2007,13:48:00,37560,37570,37560,37570,2
22/11/2007,13:49:00,37570,37570,37570,37570,1
22/11/2007,13:50:00,37565,37575,37565,37575,9
22/11/2007,13:51:00,37575,37575,37575,37575,3
22/11/2007,13:52:00,37575,37575,37565,37570,8
22/11/2007,13:53:00,37565,37585,37565,37585,18
22/11/2007,13:54:00,37590,37615,37590,37610,64
22/11/2007,13:55:00,37605,37605,37600,37600,10
22/11/2007,13:56:00,37605,37610,37605,37610,8
22/11/2007,13:57:00,37605,37605,37600,37600,3
22/11/2007,13:58:00,37595,37600,37590,37590,7
22/11/2007,13:59:00,37595,37600,37595,37600,4
22/11/2007,14:00:00,37600,37610,37600,37610,10
22/11/2007,14:01:00,37610,37610,37610,37610,2
22/11/2007,14:02:00,37595,37595,37595,37595,1
22/11/2007,14:03:00,37600,37600,37600,37600,4
22/11/2007,14:04:00,37600,37605,37600,37605,2
22/11/2007,14:05:00,37605,37605,37600,37600,3
22/11/2007,14:06:00,37600,37605,37595,37595,5
22/11/2007,14:07:00,37605,37605,37605,37605,1
22/11/2007,14:08:00,37600,37600,37600,37600,3
22/11/2007,14:09:00,37605,37605,37605,37605,1
22/11/2007,14:10:00,37600,37605,37600,37605,4
22/11/2007,14:11:00,37610,37610,37600,37600,4
22/11/2007,14:12:00,37600,37600,37600,37600,1
22/11/2007,14:16:00,37595,37600,37595,37600,44
22/11/2007,14:17:00,37605,37605,37595,37595,5
22/11/2007,14:18:00,37600,37610,37600,37605,3
22/11/2007,14:19:00,37605,37605,37600,37600,2
22/11/2007,14:20:00,37600,37605,37600,37605,5
22/11/2007,14:21:00,37600,37600,37600,37600,3
22/11/2007,14:22:00,37605,37605,37590,37595,17
22/11/2007,14:23:00,37595,37595,37585,37585,26
22/11/2007,14:24:00,37585,37590,37585,37585,8
22/11/2007,14:25:00,37585,37585,37580,37580,6
22/11/2007,14:26:00,37580,37585,37580,37585,10
22/11/2007,14:28:00,37585,37585,37580,37580,5
22/11/2007,14:29:00,37580,37580,37580,37580,8
22/11/2007,14:30:00,37585,37590,37580,37590,6
22/11/2007,14:31:00,37590,37595,37590,37595,5
22/11/2007,14:32:00,37595,37610,37595,37600,22
22/11/2007,14:34:00,37600,37600,37600,37600,1
22/11/2007,14:35:00,37605,37610,37605,37610,3
22/11/2007,14:36:00,37615,37635,37615,37630,29
22/11/2007,14:37:00,37625,37630,37620,37620,15
22/11/2007,14:38:00,37625,37625,37620,37620,2
22/11/2007,14:39:00,37630,37640,37630,37640,12
22/11/2007,14:40:00,37635,37645,37630,37630,15
22/11/2007,14:41:00,37630,37640,37630,37635,13
22/11/2007,14:42:00,37640,37640,37630,37635,16
22/11/2007,14:43:00,37635,37635,37625,37625,6
22/11/2007,14:44:00,37625,37630,37625,37630,7
22/11/2007,14:45:00,37625,37625,37610,37615,11
22/11/2007,14:46:00,37615,37615,37615,37615,4
22/11/2007,14:47:00,37620,37620,37620,37620,2
22/11/2007,14:48:00,37620,37635,37620,37635,15
22/11/2007,14:50:00,37635,37640,37635,37635,6
22/11/2007,14:51:00,37635,37645,37635,37640,22
22/11/2007,14:52:00,37640,37640,37630,37630,7
22/11/2007,14:53:00,37630,37635,37630,37630,3
22/11/2007,14:54:00,37630,37635,37625,37625,3
22/11/2007,14:55:00,37625,37625,37610,37610,9
22/11/2007,14:56:00,37610,37610,37595,37605,17
22/11/2007,14:57:00,37605,37610,37605,37605,7
22/11/2007,14:58:00,37615,37615,37605,37615,3
22/11/2007,14:59:00,37615,37620,37615,37620,3
22/11/2007,15:00:00,37620,37630,37620,37630,10
22/11/2007,15:01:00,37635,37635,37635,37635,2
22/11/2007,15:02:00,37635,37635,37630,37635,6
22/11/2007,15:03:00,37635,37635,37630,37635,6
22/11/2007,15:04:00,37640,37655,37640,37655,26
22/11/2007,15:05:00,37650,37655,37650,37655,7
22/11/2007,15:06:00,37655,37660,37645,37645,16
22/11/2007,15:07:00,37650,37660,37650,37655,10
22/11/2007,15:08:00,37655,37655,37655,37655,11
22/11/2007,15:09:00,37655,37665,37655,37660,6
22/11/2007,15:10:00,37660,37660,37660,37660,3
22/11/2007,15:11:00,37660,37660,37655,37660,6
22/11/2007,15:12:00,37665,37670,37665,37670,14
22/11/2007,15:13:00,37670,37680,37670,37675,11
22/11/2007,15:14:00,37675,37680,37675,37675,7
22/11/2007,15:15:00,37680,37695,37680,37695,32
22/11/2007,15:16:00,37695,37705,37685,37705,30
22/11/2007,15:17:00,37705,37710,37700,37700,19
22/11/2007,15:18:00,37700,37700,37695,37700,13
22/11/2007,15:19:00,37700,37700,37680,37680,31
22/11/2007,15:20:00,37685,37690,37675,37685,23
22/11/2007,15:21:00,37680,37680,37680,37680,1
22/11/2007,15:22:00,37680,37680,37680,37680,1
22/11/2007,15:23:00,37680,37680,37670,37670,9
22/11/2007,15:24:00,37680,37680,37670,37675,18
22/11/2007,15:25:00,37680,37680,37675,37675,19
22/11/2007,15:26:00,37675,37680,37675,37675,22
22/11/2007,15:27:00,37670,37670,37670,37670,2
22/11/2007,15:29:00,37665,37665,37665,37665,3
22/11/2007,15:30:00,37665,37685,37665,37685,18
22/11/2007,15:31:00,37680,37685,37670,37680,17
22/11/2007,15:32:00,37680,37680,37680,37680,2
22/11/2007,15:33:00,37680,37680,37675,37680,6
22/11/2007,15:34:00,37670,37670,37665,37665,5
22/11/2007,15:35:00,37660,37660,37655,37660,8
22/11/2007,15:36:00,37660,37665,37660,37665,11
22/11/2007,15:37:00,37670,37680,37660,37665,24
22/11/2007,15:38:00,37660,37665,37660,37665,5
22/11/2007,15:39:00,37665,37670,37665,37670,10
22/11/2007,15:40:00,37670,37670,37660,37670,7
22/11/2007,15:41:00,37670,37670,37665,37670,4
22/11/2007,15:42:00,37670,37675,37670,37675,7
22/11/2007,15:43:00,37680,37680,37675,37675,504
22/11/2007,15:44:00,37670,37670,37670,37670,3
22/11/2007,15:45:00,37670,37675,37665,37665,5
22/11/2007,15:46:00,37665,37670,37665,37670,3
22/11/2007,15:47:00,37670,37675,37670,37675,3
22/11/2007,15:48:00,37675,37675,37660,37670,40
22/11/2007,15:49:00,37670,37675,37665,37665,16
22/11/2007,15:50:00,37665,37665,37660,37660,9
22/11/2007,15:51:00,37665,37670,37655,37670,11
22/11/2007,15:52:00,37660,37670,37660,37670,7
22/11/2007,15:53:00,37655,37665,37655,37655,5
22/11/2007,15:54:00,37655,37655,37655,37655,4
22/11/2007,15:55:00,37650,37650,37635,37635,12
22/11/2007,15:56:00,37635,37640,37625,37625,19
22/11/2007,15:57:00,37630,37630,37625,37630,12
22/11/2007,15:58:00,37630,37635,37630,37635,5
22/11/2007,15:59:00,37630,37630,37630,37630,1
22/11/2007,16:00:00,37635,37635,37635,37635,1
22/11/2007,16:01:00,37625,37625,37625,37625,6
22/11/2007,16:02:00,37625,37625,37610,37615,18
22/11/2007,16:03:00,37615,37625,37610,37625,9
22/11/2007,16:04:00,37610,37610,37610,37610,2
22/11/2007,16:05:00,37615,37625,37610,37615,9
22/11/2007,16:06:00,37610,37610,37610,37610,2
22/11/2007,16:07:00,37610,37615,37610,37610,7
22/11/2007,16:08:00,37610,37610,37595,37595,23
22/11/2007,16:09:00,37600,37605,37585,37585,26
22/11/2007,16:10:00,37585,37590,37585,37590,7
22/11/2007,16:11:00,37590,37595,37590,37595,13
22/11/2007,16:12:00,37595,37595,37585,37590,19
22/11/2007,16:13:00,37585,37585,37585,37585,2
22/11/2007,16:14:00,37590,37595,37590,37595,5
22/11/2007,16:15:00,37590,37595,37585,37590,17
22/11/2007,16:16:00,37595,37600,37595,37600,9
22/11/2007,16:17:00,37600,37600,37595,37600,10
22/11/2007,16:18:00,37605,37615,37605,37610,26
22/11/2007,16:19:00,37605,37610,37600,37610,8
22/11/2007,16:20:00,37610,37610,37610,37610,3
22/11/2007,16:21:00,37615,37635,37615,37635,18
22/11/2007,16:22:00,37630,37635,37625,37635,9
22/11/2007,16:23:00,37630,37630,37630,37630,4
22/11/2007,16:24:00,37630,37630,37630,37630,1
22/11/2007,16:25:00,37635,37640,37635,37635,6
22/11/2007,16:26:00,37640,37640,37640,37640,1
22/11/2007,16:27:00,37640,37650,37640,37650,5
22/11/2007,16:28:00,37645,37645,37640,37640,5
22/11/2007,16:29:00,37645,37650,37645,37650,6
22/11/2007,16:30:00,37640,37640,37640,37640,5
22/11/2007,16:31:00,37640,37640,37625,37630,10
22/11/2007,16:32:00,37630,37630,37615,37620,16
22/11/2007,16:33:00,37620,37625,37615,37625,10
22/11/2007,16:34:00,37620,37630,37620,37625,12
22/11/2007,16:35:00,37625,37625,37615,37615,4
22/11/2007,16:36:00,37615,37615,37610,37615,18
22/11/2007,16:37:00,37610,37620,37610,37620,19
22/11/2007,16:38:00,37615,37615,37595,37600,17
22/11/2007,16:39:00,37595,37605,37590,37605,10
22/11/2007,16:40:00,37600,37600,37575,37575,38
22/11/2007,16:41:00,37575,37575,37560,37560,17
22/11/2007,16:42:00,37560,37565,37540,37550,32
22/11/2007,16:43:00,37550,37550,37545,37550,10
22/11/2007,16:44:00,37555,37560,37555,37555,12
22/11/2007,16:45:00,37555,37555,37535,37535,21
22/11/2007,16:46:00,37535,37535,37535,37535,4
22/11/2007,16:47:00,37540,37555,37540,37555,12
22/11/2007,16:48:00,37550,37550,37550,37550,9
22/11/2007,16:49:00,37545,37545,37540,37540,22
22/11/2007,16:50:00,37535,37535,37520,37520,18
22/11/2007,16:51:00,37525,37525,37515,37515,16
22/11/2007,16:52:00,37515,37515,37490,37500,40
22/11/2007,16:53:00,37505,37515,37500,37515,22
22/11/2007,16:54:00,37525,37525,37520,37520,6
22/11/2007,16:55:00,37520,37525,37510,37515,22
22/11/2007,16:56:00,37520,37525,37520,37520,12
22/11/2007,16:57:00,37525,37550,37525,37550,23
22/11/2007,16:58:00,37560,37565,37555,37555,17
22/11/2007,16:59:00,37565,37565,37545,37555,29
22/11/2007,17:00:00,37555,37565,37555,37565,52
22/11/2007,17:01:00,37560,37570,37560,37570,21
22/11/2007,17:02:00,37565,37565,37565,37565,3
22/11/2007,17:03:00,37570,37575,37570,37575,15
22/11/2007,17:04:00,37575,37580,37575,37575,9
22/11/2007,17:05:00,37575,37575,37565,37565,12
22/11/2007,17:06:00,37560,37565,37560,37560,5
22/11/2007,17:07:00,37565,37565,37550,37565,44
22/11/2007,17:08:00,37565,37595,37565,37585,39
22/11/2007,17:09:00,37585,37590,37580,37590,11
22/11/2007,17:10:00,37590,37590,37575,37580,25
22/11/2007,17:11:00,37585,37590,37580,37585,8
22/11/2007,17:12:00,37580,37580,37570,37580,17
22/11/2007,17:13:00,37580,37585,37580,37585,4
22/11/2007,17:14:00,37585,37585,37570,37570,8
22/11/2007,17:15:00,37565,37580,37565,37565,31
22/11/2007,17:16:00,37560,37560,37545,37555,27
22/11/2007,17:17:00,37545,37545,37540,37545,4
22/11/2007,17:18:00,37550,37550,37525,37525,21
22/11/2007,17:19:00,37530,37535,37520,37520,20
22/11/2007,17:20:00,37525,37530,37520,37520,23
22/11/2007,17:21:00,37520,37535,37520,37525,21
22/11/2007,17:22:00,37525,37545,37525,37535,35
22/11/2007,17:23:00,37545,37550,37535,37540,13
22/11/2007,17:24:00,37540,37540,37535,37540,19
22/11/2007,17:25:00,37540,37555,37530,37545,33
22/11/2007,17:26:00,37550,37550,37535,37545,43
22/11/2007,17:27:00,37540,37545,37540,37540,45
22/11/2007,17:28:00,37540,37545,37535,37545,19
22/11/2007,17:29:00,37545,37545,37540,37540,49
22/11/2007,17:30:00,37545,37555,37535,37555,30
22/11/2007,17:31:00,37555,37580,37550,37575,48
22/11/2007,17:32:00,37570,37580,37560,37560,34
22/11/2007,17:33:00,37560,37560,37560,37560,17
22/11/2007,17:34:00,37565,37570,37565,37570,10
22/11/2007,17:35:00,37565,37580,37565,37580,24
22/11/2007,17:36:00,37585,37590,37580,37590,9
22/11/2007,17:37:00,37590,37605,37590,37605,13
22/11/2007,17:38:00,37600,37610,37600,37610,25
22/11/2007,17:39:00,37605,37615,37605,37615,21
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/11/2007,17.07.00,37565,37565,37550,37565,44
22/11/2007,17.08.00,37565,37595,37565,37585,39
22/11/2007,17.09.00,37585,37590,37580,37590,11
22/11/2007,17.10.00,37590,37590,37575,37580,25
22/11/2007,17.11.00,37585,37590,37580,37585,8
22/11/2007,17.12.00,37580,37580,37570,37580,17
22/11/2007,17.13.00,37580,37585,37580,37585,4
22/11/2007,17.14.00,37585,37585,37570,37570,8
22/11/2007,17.15.00,37565,37580,37565,37565,31
22/11/2007,17.16.00,37560,37560,37545,37555,27
22/11/2007,17.17.00,37545,37545,37540,37545,4
22/11/2007,17.18.00,37550,37550,37525,37525,21
22/11/2007,17.19.00,37530,37535,37520,37520,20
22/11/2007,17.20.00,37525,37530,37520,37520,23
22/11/2007,17.21.00,37520,37535,37520,37525,21
22/11/2007,17.22.00,37525,37545,37525,37535,35
22/11/2007,17.23.00,37545,37550,37535,37540,13
22/11/2007,17.24.00,37540,37540,37535,37540,19
22/11/2007,17.25.00,37540,37555,37530,37545,33
22/11/2007,17.26.00,37550,37550,37535,37545,43
22/11/2007,17.27.00,37540,37545,37540,37540,45
22/11/2007,17.28.00,37540,37545,37535,37545,19
22/11/2007,17.29.00,37545,37545,37540,37540,49
22/11/2007,17.30.00,37545,37555,37535,37555,30
22/11/2007,17.31.00,37555,37580,37550,37575,48
22/11/2007,17.32.00,37570,37580,37560,37560,34
22/11/2007,17.33.00,37560,37560,37560,37560,17
22/11/2007,17.34.00,37565,37570,37565,37570,10
22/11/2007,17.35.00,37565,37580,37565,37580,24
22/11/2007,17.36.00,37585,37590,37580,37590,9
22/11/2007,17.37.00,37590,37605,37590,37605,13
22/11/2007,17.38.00,37600,37610,37600,37610,25
22/11/2007,17.39.00,37605,37615,37605,37615,21
23/11/2007,09.00.00,37560,37595,37560,37585,19
23/11/2007,09.01.00,37585,37590,37565,37565,39
23/11/2007,09.02.00,37570,37575,37565,37570,43
23/11/2007,09.03.00,37570,37575,37570,37575,21
23/11/2007,09.04.00,37575,37575,37565,37565,19
23/11/2007,09.05.00,37570,37595,37570,37590,32
23/11/2007,09.06.00,37595,37610,37595,37605,52
23/11/2007,09.07.00,37600,37635,37600,37635,30
23/11/2007,09.08.00,37630,37660,37630,37655,47
23/11/2007,09.09.00,37660,37680,37655,37665,74
23/11/2007,09.10.00,37670,37675,37655,37670,32
23/11/2007,09.11.00,37670,37675,37645,37650,33
23/11/2007,09.12.00,37645,37650,37630,37635,60
23/11/2007,09.13.00,37640,37665,37640,37660,15
23/11/2007,09.14.00,37660,37660,37660,37660,1
23/11/2007,09.15.00,37660,37680,37660,37665,47
23/11/2007,09.16.00,37655,37695,37655,37685,55
23/11/2007,09.17.00,37685,37705,37680,37690,53
23/11/2007,09.18.00,37690,37690,37680,37690,19
23/11/2007,09.19.00,37685,37685,37670,37675,29
23/11/2007,09.20.00,37670,37700,37670,37700,49
23/11/2007,09.21.00,37700,37705,37685,37700,49
23/11/2007,09.22.00,37705,37710,37700,37705,25
23/11/2007,09.23.00,37700,37700,37685,37700,28
23/11/2007,09.24.00,37700,37710,37695,37705,26
23/11/2007,09.25.00,37705,37730,37705,37725,47
23/11/2007,09.26.00,37730,37740,37710,37730,51
23/11/2007,09.27.00,37725,37730,37715,37725,24
23/11/2007,09.28.00,37725,37730,37715,37715,33
23/11/2007,09.29.00,37725,37760,37725,37755,64
23/11/2007,09.30.00,37755,37775,37750,37755,102
23/11/2007,09.31.00,37755,37760,37740,37740,44
23/11/2007,09.32.00,37745,37745,37720,37725,56
23/11/2007,09.33.00,37725,37750,37725,37745,30
23/11/2007,09.34.00,37745,37745,37740,37745,6
23/11/2007,09.35.00,37745,37780,37745,37780,65
23/11/2007,09.36.00,37785,37790,37760,37760,68
23/11/2007,09.37.00,37755,37765,37755,37765,28
23/11/2007,09.38.00,37770,37770,37765,37770,8
23/11/2007,09.39.00,37765,37775,37765,37775,5
23/11/2007,09.40.00,37770,37785,37770,37780,24
23/11/2007,09.41.00,37780,37780,37775,37775,18
23/11/2007,09.42.00,37775,37790,37765,37785,58
23/11/2007,09.43.00,37785,37790,37770,37780,18
23/11/2007,09.44.00,37780,37800,37780,37795,27
23/11/2007,09.45.00,37795,37840,37795,37825,110
23/11/2007,09.46.00,37820,37825,37790,37790,69
23/11/2007,09.47.00,37790,37790,37760,37760,63
23/11/2007,09.48.00,37760,37785,37755,37785,59
23/11/2007,09.49.00,37785,37795,37780,37785,28
23/11/2007,09.50.00,37780,37785,37765,37770,25
23/11/2007,09.51.00,37770,37775,37760,37775,22
23/11/2007,09.52.00,37770,37780,37770,37775,10
23/11/2007,09.53.00,37775,37775,37755,37755,28
23/11/2007,09.54.00,37755,37755,37750,37755,19
23/11/2007,09.55.00,37750,37750,37730,37740,40
23/11/2007,09.56.00,37745,37770,37745,37770,31
23/11/2007,09.57.00,37765,37765,37760,37765,9
23/11/2007,09.58.00,37760,37775,37760,37765,10
23/11/2007,09.59.00,37760,37770,37760,37770,7
23/11/2007,10.00.00,37765,37775,37755,37775,29
23/11/2007,10.01.00,37785,37785,37775,37775,21
23/11/2007,10.02.00,37780,37785,37770,37785,15
23/11/2007,10.03.00,37785,37815,37785,37815,47
23/11/2007,10.04.00,37815,37820,37810,37810,25
23/11/2007,10.05.00,37805,37820,37800,37810,39
23/11/2007,10.06.00,37810,37835,37805,37805,63
23/11/2007,10.07.00,37805,37810,37795,37800,26
23/11/2007,10.08.00,37795,37800,37785,37790,26
23/11/2007,10.09.00,37785,37785,37775,37785,14
23/11/2007,10.10.00,37780,37790,37780,37785,26
23/11/2007,10.11.00,37780,37785,37780,37780,16
23/11/2007,10.12.00,37780,37795,37770,37770,27
23/11/2007,10.13.00,37775,37790,37775,37780,20
23/11/2007,10.14.00,37780,37785,37770,37770,9
23/11/2007,10.15.00,37765,37770,37740,37740,37
23/11/2007,10.16.00,37745,37760,37745,37760,17
23/11/2007,10.17.00,37765,37765,37750,37755,18
23/11/2007,10.18.00,37760,37780,37760,37770,31
23/11/2007,10.19.00,37765,37770,37765,37770,7
23/11/2007,10.20.00,37770,37770,37750,37760,19
23/11/2007,10.21.00,37745,37745,37745,37745,3
23/11/2007,10.22.00,37750,37750,37750,37750,1
23/11/2007,10.23.00,37755,37775,37755,37775,34
23/11/2007,10.24.00,37780,37780,37770,37770,15
23/11/2007,10.25.00,37775,37775,37760,37765,23
23/11/2007,10.26.00,37765,37770,37765,37770,3
23/11/2007,10.27.00,37765,37770,37765,37770,6
23/11/2007,10.28.00,37760,37760,37760,37760,13
23/11/2007,10.29.00,37755,37760,37755,37755,3
23/11/2007,10.30.00,37755,37755,37735,37735,24
23/11/2007,10.31.00,37735,37735,37710,37715,56
23/11/2007,10.32.00,37720,37725,37715,37715,23
23/11/2007,10.33.00,37720,37720,37705,37705,32
23/11/2007,10.34.00,37705,37715,37705,37715,35
23/11/2007,10.35.00,37715,37740,37715,37735,32
23/11/2007,10.36.00,37735,37740,37735,37740,8
23/11/2007,10.37.00,37735,37735,37720,37730,15
23/11/2007,10.38.00,37730,37755,37730,37755,73
23/11/2007,10.39.00,37750,37760,37745,37750,17
23/11/2007,10.40.00,37750,37755,37740,37740,12
23/11/2007,10.41.00,37740,37750,37740,37750,15
23/11/2007,10.42.00,37750,37760,37750,37760,32
23/11/2007,10.43.00,37765,37780,37765,37780,25
23/11/2007,10.44.00,37780,37800,37780,37800,41
23/11/2007,10.45.00,37790,37790,37775,37775,12
23/11/2007,10.46.00,37775,37820,37775,37815,47
23/11/2007,10.47.00,37815,37815,37805,37810,11
23/11/2007,10.48.00,37800,37800,37790,37800,8
23/11/2007,10.49.00,37800,37800,37785,37790,24
23/11/2007,10.50.00,37790,37790,37775,37775,20
23/11/2007,10.51.00,37775,37795,37775,37795,21
23/11/2007,10.52.00,37790,37795,37785,37790,7
23/11/2007,10.53.00,37785,37785,37785,37785,1
23/11/2007,10.54.00,37785,37790,37785,37785,7
23/11/2007,10.55.00,37790,37790,37790,37790,21
23/11/2007,10.56.00,37795,37795,37795,37795,3
23/11/2007,10.57.00,37800,37800,37795,37795,5
23/11/2007,10.58.00,37795,37800,37795,37800,22
23/11/2007,10.59.00,37795,37795,37785,37785,28
23/11/2007,11.00.00,37780,37780,37770,37775,47
23/11/2007,11.01.00,37775,37780,37775,37775,21
23/11/2007,11.02.00,37780,37780,37770,37770,15
23/11/2007,11.03.00,37765,37775,37765,37765,15
23/11/2007,11.04.00,37765,37775,37765,37775,5
23/11/2007,11.05.00,37775,37780,37770,37780,10
23/11/2007,11.06.00,37780,37790,37780,37790,11
23/11/2007,11.07.00,37790,37820,37790,37820,70
23/11/2007,11.08.00,37815,37820,37815,37815,16
23/11/2007,11.09.00,37815,37855,37815,37850,80
23/11/2007,11.10.00,37850,37855,37830,37830,47
23/11/2007,11.11.00,37830,37835,37830,37835,13
23/11/2007,11.12.00,37840,37860,37835,37860,36
23/11/2007,11.13.00,37860,37875,37860,37865,52
23/11/2007,11.14.00,37860,37875,37860,37865,37
23/11/2007,11.15.00,37870,37880,37855,37855,42
23/11/2007,11.16.00,37860,37860,37850,37855,15
23/11/2007,11.17.00,37860,37865,37845,37845,11
23/11/2007,11.18.00,37850,37850,37830,37840,36
23/11/2007,11.19.00,37845,37850,37840,37850,15
23/11/2007,11.20.00,37850,37855,37850,37855,14
23/11/2007,11.21.00,37850,37850,37835,37835,12
23/11/2007,11.22.00,37845,37845,37840,37845,9
23/11/2007,11.23.00,37850,37855,37850,37855,19
23/11/2007,11.24.00,37850,37850,37825,37825,31
23/11/2007,11.25.00,37840,37840,37835,37835,4
23/11/2007,11.26.00,37840,37855,37840,37855,17
23/11/2007,11.27.00,37850,37865,37850,37860,35
23/11/2007,11.28.00,37860,37870,37860,37860,21
23/11/2007,11.29.00,37855,37855,37835,37845,22
23/11/2007,11.30.00,37845,37845,37840,37840,7
23/11/2007,11.31.00,37845,37865,37840,37865,35
23/11/2007,11.32.00,37860,37860,37835,37845,30
23/11/2007,11.33.00,37850,37850,37845,37850,6
23/11/2007,11.34.00,37845,37845,37840,37840,6
23/11/2007,11.35.00,37840,37845,37830,37830,16
23/11/2007,11.36.00,37830,37840,37830,37840,7
23/11/2007,11.37.00,37845,37850,37835,37850,16
23/11/2007,11.38.00,37845,37845,37820,37835,33
23/11/2007,11.39.00,37830,37840,37830,37835,9
23/11/2007,11.40.00,37830,37830,37825,37825,6
23/11/2007,11.41.00,37820,37820,37815,37820,15
23/11/2007,11.42.00,37820,37830,37820,37830,11
23/11/2007,11.43.00,37830,37840,37825,37835,16
23/11/2007,11.44.00,37840,37850,37840,37850,7
23/11/2007,11.45.00,37855,37855,37845,37845,14
23/11/2007,11.46.00,37840,37840,37835,37835,13
23/11/2007,11.47.00,37840,37855,37840,37855,22
23/11/2007,11.48.00,37855,37855,37840,37850,37
23/11/2007,11.49.00,37850,37855,37845,37845,8
23/11/2007,11.50.00,37850,37850,37850,37850,5
23/11/2007,11.51.00,37855,37855,37845,37845,13
23/11/2007,11.52.00,37845,37845,37830,37830,46
23/11/2007,11.53.00,37830,37850,37830,37845,23
23/11/2007,11.54.00,37845,37845,37840,37845,13
23/11/2007,11.55.00,37840,37850,37840,37850,18
23/11/2007,11.57.00,37845,37850,37840,37840,4
23/11/2007,11.58.00,37845,37845,37810,37815,74
23/11/2007,11.59.00,37810,37825,37810,37825,12
23/11/2007,12.00.00,37820,37820,37820,37820,4
23/11/2007,12.01.00,37825,37825,37820,37820,3
23/11/2007,12.02.00,37835,37840,37825,37825,5
23/11/2007,12.03.00,37830,37835,37830,37835,3
23/11/2007,12.04.00,37830,37830,37830,37830,1
23/11/2007,12.05.00,37825,37835,37820,37835,12
23/11/2007,12.07.00,37835,37835,37835,37835,3
23/11/2007,12.08.00,37840,37840,37835,37835,8
23/11/2007,12.09.00,37840,37850,37840,37850,9
23/11/2007,12.10.00,37850,37850,37850,37850,3
23/11/2007,12.11.00,37845,37850,37840,37845,9
23/11/2007,12.12.00,37845,37850,37845,37850,6
23/11/2007,12.13.00,37835,37835,37830,37830,4
23/11/2007,12.14.00,37830,37835,37830,37830,22
23/11/2007,12.15.00,37835,37835,37835,37835,1
23/11/2007,12.16.00,37830,37830,37825,37825,9
23/11/2007,12.17.00,37830,37830,37830,37830,8
23/11/2007,12.18.00,37825,37825,37825,37825,1
23/11/2007,12.20.00,37825,37830,37825,37825,14
23/11/2007,12.21.00,37820,37825,37820,37825,5
23/11/2007,12.22.00,37825,37825,37820,37820,25
23/11/2007,12.23.00,37825,37830,37820,37830,12
23/11/2007,12.24.00,37830,37830,37820,37820,9
23/11/2007,12.25.00,37820,37835,37820,37835,31
23/11/2007,12.26.00,37835,37835,37835,37835,3
23/11/2007,12.27.00,37835,37840,37835,37840,6
23/11/2007,12.28.00,37845,37845,37840,37840,4
23/11/2007,12.29.00,37845,37850,37845,37850,22
23/11/2007,12.30.00,37845,37860,37845,37860,10
23/11/2007,12.31.00,37850,37855,37850,37855,2
23/11/2007,12.33.00,37845,37845,37840,37840,3
23/11/2007,12.34.00,37845,37850,37845,37845,5
23/11/2007,12.35.00,37845,37845,37845,37845,2
23/11/2007,12.36.00,37850,37850,37850,37850,4
23/11/2007,12.37.00,37850,37855,37850,37855,7
23/11/2007,12.38.00,37850,37855,37850,37855,3
23/11/2007,12.39.00,37860,37865,37860,37860,30
23/11/2007,12.40.00,37865,37885,37865,37885,45
23/11/2007,12.41.00,37880,37880,37875,37875,8
23/11/2007,12.42.00,37865,37865,37860,37860,6
23/11/2007,12.43.00,37870,37870,37860,37865,19
23/11/2007,12.45.00,37860,37860,37845,37850,22
23/11/2007,12.46.00,37850,37850,37850,37850,6
23/11/2007,12.47.00,37850,37850,37850,37850,3
23/11/2007,12.48.00,37845,37850,37840,37840,17
23/11/2007,12.49.00,37845,37845,37840,37840,7
23/11/2007,12.50.00,37845,37850,37840,37840,16
23/11/2007,12.51.00,37840,37845,37840,37840,4
23/11/2007,12.52.00,37840,37840,37835,37835,8
23/11/2007,12.53.00,37830,37830,37825,37825,7
23/11/2007,12.54.00,37825,37825,37820,37825,4
23/11/2007,12.55.00,37830,37830,37820,37820,7
23/11/2007,12.56.00,37825,37825,37825,37825,11
23/11/2007,12.57.00,37825,37830,37825,37825,8
23/11/2007,12.58.00,37825,37825,37820,37825,13
23/11/2007,12.59.00,37830,37835,37830,37835,2
23/11/2007,13.01.00,37840,37840,37835,37835,2
23/11/2007,13.02.00,37840,37840,37840,37840,1
23/11/2007,13.04.00,37830,37830,37830,37830,1
23/11/2007,13.05.00,37830,37830,37825,37825,5
23/11/2007,13.06.00,37820,37825,37820,37825,3
23/11/2007,13.07.00,37830,37830,37830,37830,1
23/11/2007,13.08.00,37825,37825,37820,37825,8
23/11/2007,13.09.00,37820,37825,37820,37825,5
23/11/2007,13.10.00,37820,37825,37820,37825,3
23/11/2007,13.11.00,37825,37825,37825,37825,1
23/11/2007,13.12.00,37825,37845,37820,37845,21
23/11/2007,13.13.00,37840,37840,37840,37840,1
23/11/2007,13.15.00,37835,37845,37825,37845,13
23/11/2007,13.16.00,37840,37840,37840,37840,1
23/11/2007,13.18.00,37835,37835,37835,37835,1
23/11/2007,13.19.00,37830,37830,37830,37830,1
23/11/2007,13.21.00,37835,37835,37835,37835,1
23/11/2007,13.23.00,37830,37830,37830,37830,1
23/11/2007,13.25.00,37830,37830,37830,37830,1
23/11/2007,13.26.00,37830,37830,37830,37830,1
23/11/2007,13.28.00,37835,37835,37835,37835,1
23/11/2007,13.30.00,37835,37835,37830,37830,5
23/11/2007,13.31.00,37830,37830,37830,37830,1
23/11/2007,13.32.00,37830,37830,37830,37830,2
23/11/2007,13.34.00,37825,37825,37825,37825,1
23/11/2007,13.35.00,37825,37825,37825,37825,2
23/11/2007,13.37.00,37830,37830,37825,37825,5
23/11/2007,13.38.00,37825,37825,37820,37820,4
23/11/2007,13.40.00,37830,37830,37830,37830,2
23/11/2007,13.43.00,37830,37835,37830,37835,5
23/11/2007,13.44.00,37835,37840,37835,37840,5
23/11/2007,13.45.00,37830,37830,37825,37825,5
23/11/2007,13.46.00,37825,37825,37820,37820,6
23/11/2007,13.48.00,37820,37820,37815,37815,24
23/11/2007,13.49.00,37815,37820,37815,37820,4
23/11/2007,13.50.00,37825,37825,37825,37825,1
23/11/2007,13.51.00,37830,37840,37830,37840,20
23/11/2007,13.52.00,37845,37845,37845,37845,4
23/11/2007,13.53.00,37850,37850,37845,37850,13
23/11/2007,13.54.00,37845,37845,37840,37840,12
23/11/2007,13.56.00,37845,37845,37845,37845,4
23/11/2007,13.57.00,37845,37875,37845,37870,37
23/11/2007,13.58.00,37875,37900,37875,37900,40
23/11/2007,13.59.00,37900,37910,37895,37905,22
23/11/2007,14.00.00,37905,37910,37905,37905,39
23/11/2007,14.01.00,37905,37910,37900,37905,46
23/11/2007,14.02.00,37900,37900,37900,37900,3
23/11/2007,14.03.00,37905,37910,37905,37905,12
23/11/2007,14.04.00,37905,37905,37890,37890,31
23/11/2007,14.05.00,37895,37900,37895,37895,20
23/11/2007,14.06.00,37885,37890,37885,37890,9
23/11/2007,14.08.00,37890,37890,37870,37885,33
23/11/2007,14.09.00,37885,37885,37860,37870,11
23/11/2007,14.10.00,37870,37880,37870,37880,7
23/11/2007,14.11.00,37890,37900,37890,37890,22
23/11/2007,14.12.00,37890,37890,37890,37890,3
23/11/2007,14.13.00,37885,37885,37880,37880,14
23/11/2007,14.15.00,37880,37895,37880,37895,13
23/11/2007,14.16.00,37900,37955,37900,37950,118
23/11/2007,14.17.00,37955,37960,37930,37930,71
23/11/2007,14.18.00,37930,37950,37925,37940,35
23/11/2007,14.19.00,37940,37940,37935,37935,33
23/11/2007,14.20.00,37935,37935,37910,37915,43
23/11/2007,14.21.00,37910,37910,37895,37905,69
23/11/2007,14.22.00,37905,37915,37905,37910,16
23/11/2007,14.23.00,37920,37930,37920,37930,9
23/11/2007,14.24.00,37925,37925,37920,37920,4
23/11/2007,14.25.00,37920,37920,37920,37920,3
23/11/2007,14.26.00,37925,37945,37925,37945,20
23/11/2007,14.27.00,37940,37955,37940,37945,22
23/11/2007,14.28.00,37935,37940,37930,37940,13
23/11/2007,14.29.00,37940,37960,37940,37960,26
23/11/2007,14.30.00,37960,37990,37960,37975,99
23/11/2007,14.31.00,37975,37980,37970,37980,22
23/11/2007,14.32.00,37980,37985,37970,37970,22
23/11/2007,14.33.00,37970,37970,37965,37970,13
23/11/2007,14.34.00,37965,37975,37965,37970,9
23/11/2007,14.35.00,37975,37975,37965,37965,18
23/11/2007,14.36.00,37965,37975,37965,37975,11
23/11/2007,14.37.00,37965,37980,37965,37980,31
23/11/2007,14.38.00,37980,38000,37980,37985,91
23/11/2007,14.39.00,37990,38000,37985,37990,56
23/11/2007,14.40.00,37990,37990,37980,37985,30
23/11/2007,14.41.00,37985,37995,37985,37990,14
23/11/2007,14.42.00,37985,37995,37975,37995,58
23/11/2007,14.43.00,37995,37995,37990,37990,44
23/11/2007,14.44.00,37990,37990,37980,37985,40
23/11/2007,14.45.00,37975,37975,37970,37970,8
23/11/2007,14.46.00,37970,37970,37965,37965,7
23/11/2007,14.47.00,37965,37965,37950,37950,16
23/11/2007,14.48.00,37945,37950,37940,37940,26
23/11/2007,14.49.00,37945,37950,37940,37945,20
23/11/2007,14.50.00,37945,37945,37925,37940,22
23/11/2007,14.51.00,37940,37945,37935,37935,13
23/11/2007,14.52.00,37940,37940,37935,37940,17
23/11/2007,14.53.00,37935,37950,37930,37950,25
23/11/2007,14.54.00,37950,37960,37950,37960,23
23/11/2007,14.55.00,37965,37975,37955,37970,39
23/11/2007,14.56.00,37970,37970,37960,37960,10
23/11/2007,14.57.00,37960,37965,37960,37965,2
23/11/2007,14.58.00,37965,37965,37960,37965,8
23/11/2007,14.59.00,37970,37975,37970,37975,20
23/11/2007,15.00.00,37980,38000,37975,37995,51
23/11/2007,15.01.00,37995,38000,37990,37990,35
23/11/2007,15.02.00,37995,37995,37990,37990,3
23/11/2007,15.03.00,37995,37995,37990,37990,7
23/11/2007,15.04.00,37990,37990,37985,37985,87
23/11/2007,15.05.00,37985,37990,37985,37985,10
23/11/2007,15.06.00,37995,38000,37995,38000,5
23/11/2007,15.07.00,38000,38020,37995,38005,49
23/11/2007,15.08.00,38005,38010,38005,38005,18
23/11/2007,15.09.00,38000,38000,37985,37990,23
23/11/2007,15.10.00,37990,38000,37980,37995,46
23/11/2007,15.11.00,37995,38005,37995,38000,17
23/11/2007,15.12.00,38000,38005,37990,37995,16
23/11/2007,15.13.00,38000,38010,37995,38000,42
23/11/2007,15.14.00,38000,38005,37990,38005,30
23/11/2007,15.15.00,38000,38000,37990,37995,15
23/11/2007,15.16.00,37995,37995,37990,37990,19
23/11/2007,15.17.00,37995,37995,37990,37990,12
23/11/2007,15.18.00,37990,37990,37980,37980,14
23/11/2007,15.19.00,37980,37990,37980,37980,21
23/11/2007,15.20.00,37975,37975,37965,37975,18
23/11/2007,15.21.00,37975,37975,37955,37955,36
23/11/2007,15.22.00,37955,37960,37945,37960,26
23/11/2007,15.23.00,37955,37960,37950,37960,10
23/11/2007,15.24.00,37960,37960,37955,37955,34
23/11/2007,15.25.00,37960,37960,37945,37960,44
23/11/2007,15.26.00,37965,37965,37955,37955,23
23/11/2007,15.27.00,37955,37955,37950,37955,21
23/11/2007,15.28.00,37950,37955,37950,37955,13
23/11/2007,15.29.00,37955,37970,37955,37970,33
23/11/2007,15.30.00,37970,37995,37970,37975,60
23/11/2007,15.31.00,37970,37975,37965,37975,34
23/11/2007,15.32.00,37980,38000,37980,38000,22
23/11/2007,15.33.00,38000,38020,38000,38010,67
23/11/2007,15.34.00,38015,38015,37975,37980,60
23/11/2007,15.35.00,37980,37990,37975,37980,45
23/11/2007,15.36.00,37980,37985,37980,37980,18
23/11/2007,15.37.00,37985,37995,37970,37975,47
23/11/2007,15.38.00,37975,37980,37970,37975,13
23/11/2007,15.39.00,37980,37985,37975,37985,25
23/11/2007,15.40.00,37985,38015,37985,38015,49
23/11/2007,15.41.00,38005,38020,38005,38010,70
23/11/2007,15.42.00,38015,38030,38010,38015,49
23/11/2007,15.43.00,38020,38030,38015,38030,42
23/11/2007,15.44.00,38030,38030,38005,38005,30
23/11/2007,15.45.00,38000,38010,37995,38005,18
23/11/2007,15.46.00,38015,38020,37985,37990,42
23/11/2007,15.47.00,37985,37985,37970,37970,32
23/11/2007,15.48.00,37975,37990,37970,37990,9
23/11/2007,15.49.00,37990,37995,37990,37990,10
23/11/2007,15.50.00,37990,37990,37970,37970,11
23/11/2007,15.51.00,37970,37975,37965,37975,26
23/11/2007,15.52.00,37980,37980,37960,37965,17
23/11/2007,15.53.00,37960,37975,37960,37970,7
23/11/2007,15.54.00,37965,37985,37960,37965,69
23/11/2007,15.55.00,37970,37975,37960,37965,17
23/11/2007,15.56.00,37965,37980,37960,37975,22
23/11/2007,15.57.00,37980,37995,37980,37980,32
23/11/2007,15.58.00,37980,37985,37980,37980,9
23/11/2007,15.59.00,37980,37990,37980,37980,14
23/11/2007,16.00.00,37980,37985,37965,37965,21
23/11/2007,16.01.00,37980,37990,37980,37990,12
23/11/2007,16.02.00,37985,37990,37980,37980,15
23/11/2007,16.03.00,37980,37985,37975,37980,25
23/11/2007,16.04.00,37980,37985,37965,37965,36
23/11/2007,16.05.00,37960,37970,37955,37970,30
23/11/2007,16.06.00,37975,38000,37975,37995,69
23/11/2007,16.07.00,37995,38015,37995,38005,49
23/11/2007,16.08.00,38005,38005,37990,37990,10
23/11/2007,16.09.00,37995,37995,37975,37980,34
23/11/2007,16.10.00,37980,37985,37975,37975,21
23/11/2007,16.11.00,37975,37975,37970,37970,27
23/11/2007,16.12.00,37970,37970,37970,37970,4
23/11/2007,16.13.00,37980,37995,37980,37980,19
23/11/2007,16.14.00,37985,37995,37980,37985,23
23/11/2007,16.15.00,37985,37990,37985,37990,4
23/11/2007,16.16.00,37995,38010,37995,38010,42
23/11/2007,16.17.00,38010,38030,38010,38025,58
23/11/2007,16.18.00,38030,38045,38030,38035,61
23/11/2007,16.19.00,38030,38040,38030,38040,41
23/11/2007,16.20.00,38040,38040,38035,38035,12
23/11/2007,16.21.00,38030,38035,38015,38015,29
23/11/2007,16.22.00,38015,38015,38005,38005,11
23/11/2007,16.23.00,38005,38010,37995,38010,21
23/11/2007,16.24.00,38005,38015,38005,38015,6
23/11/2007,16.25.00,38010,38010,38010,38010,2
23/11/2007,16.26.00,38005,38005,37995,38000,29
23/11/2007,16.27.00,38005,38005,37995,38000,10
23/11/2007,16.28.00,38000,38000,37990,37990,22
23/11/2007,16.29.00,37995,37995,37990,37995,7
23/11/2007,16.30.00,37990,37990,37985,37990,19
23/11/2007,16.31.00,37990,37995,37990,37995,3
23/11/2007,16.32.00,38000,38010,38000,38010,10
23/11/2007,16.33.00,38005,38005,38000,38000,5
23/11/2007,16.34.00,38005,38005,38005,38005,4
23/11/2007,16.35.00,38005,38020,38005,38015,13
23/11/2007,16.36.00,38010,38030,38010,38030,17
23/11/2007,16.37.00,38030,38075,38030,38060,117
23/11/2007,16.38.00,38070,38070,38060,38065,44
23/11/2007,16.39.00,38065,38065,38060,38065,18
23/11/2007,16.40.00,38065,38070,38060,38065,21
23/11/2007,16.41.00,38070,38070,38065,38065,15
23/11/2007,16.42.00,38065,38065,38055,38060,11
23/11/2007,16.43.00,38060,38060,38050,38050,49
23/11/2007,16.44.00,38050,38050,38040,38050,36
23/11/2007,16.45.00,38045,38050,38040,38040,15
23/11/2007,16.46.00,38040,38055,38035,38045,148
23/11/2007,16.47.00,38045,38050,38045,38050,6
23/11/2007,16.48.00,38050,38055,38050,38055,15
23/11/2007,16.49.00,38060,38070,38050,38070,18
23/11/2007,16.50.00,38065,38065,38065,38065,14
23/11/2007,16.51.00,38070,38090,38070,38090,75
23/11/2007,16.52.00,38085,38090,38080,38080,19
23/11/2007,16.53.00,38085,38095,38085,38090,18
23/11/2007,16.54.00,38090,38105,38080,38105,42
23/11/2007,16.55.00,38105,38105,38100,38105,56
23/11/2007,16.56.00,38105,38115,38100,38100,51
23/11/2007,16.57.00,38105,38110,38100,38100,15
23/11/2007,16.58.00,38105,38150,38100,38145,98
23/11/2007,16.59.00,38140,38145,38130,38145,96
23/11/2007,17.00.00,38145,38180,38140,38180,86
23/11/2007,17.01.00,38175,38175,38160,38170,50
23/11/2007,17.02.00,38165,38185,38160,38180,76
23/11/2007,17.03.00,38180,38180,38155,38155,23
23/11/2007,17.04.00,38150,38160,38145,38150,40
23/11/2007,17.05.00,38150,38150,38140,38140,25
23/11/2007,17.06.00,38140,38145,38135,38140,21
23/11/2007,17.07.00,38145,38150,38145,38150,25
23/11/2007,17.08.00,38150,38150,38135,38140,20
23/11/2007,17.09.00,38140,38170,38140,38165,45
23/11/2007,17.10.00,38160,38160,38150,38160,10
23/11/2007,17.11.00,38160,38165,38155,38165,10
23/11/2007,17.12.00,38160,38165,38155,38160,12
23/11/2007,17.13.00,38160,38165,38155,38165,11
23/11/2007,17.14.00,38165,38165,38160,38165,23
23/11/2007,17.15.00,38160,38165,38160,38165,9
23/11/2007,17.16.00,38165,38165,38165,38165,7
23/11/2007,17.17.00,38170,38180,38160,38160,26
23/11/2007,17.18.00,38175,38175,38160,38170,45
23/11/2007,17.19.00,38160,38170,38150,38150,22
23/11/2007,17.20.00,38140,38140,38125,38130,44
23/11/2007,17.21.00,38140,38140,38125,38125,23
23/11/2007,17.22.00,38130,38155,38125,38155,32
23/11/2007,17.23.00,38150,38160,38150,38155,36
23/11/2007,17.24.00,38150,38150,38135,38140,75
23/11/2007,17.25.00,38150,38155,38130,38155,100
23/11/2007,17.26.00,38145,38165,38145,38155,31
23/11/2007,17.27.00,38160,38170,38155,38170,50
23/11/2007,17.28.00,38165,38180,38165,38170,27
23/11/2007,17.29.00,38170,38175,38160,38170,103
23/11/2007,17.30.00,38170,38175,38150,38150,96
23/11/2007,17.31.00,38150,38150,38135,38140,56
23/11/2007,17.32.00,38145,38150,38135,38150,25
23/11/2007,17.33.00,38150,38155,38135,38150,26
23/11/2007,17.34.00,38145,38150,38135,38140,37
23/11/2007,17.35.00,38140,38145,38125,38125,64
23/11/2007,17.36.00,38125,38125,38120,38125,15
23/11/2007,17.37.00,38125,38130,38110,38120,48
23/11/2007,17.38.00,38120,38135,38110,38130,38
23/11/2007,17.39.00,38130,38140,38120,38130,57
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/11/2007,17:21:00,38140,38140,38125,38125,23
23/11/2007,17:22:00,38130,38155,38125,38155,32
23/11/2007,17:23:00,38150,38160,38150,38155,36
23/11/2007,17:24:00,38150,38150,38135,38140,75
23/11/2007,17:25:00,38150,38155,38130,38155,100
23/11/2007,17:26:00,38145,38165,38145,38155,31
23/11/2007,17:27:00,38160,38170,38155,38170,50
23/11/2007,17:28:00,38165,38180,38165,38170,27
23/11/2007,17:29:00,38170,38175,38160,38170,103
23/11/2007,17:30:00,38170,38175,38150,38150,96
23/11/2007,17:31:00,38150,38150,38135,38140,56
23/11/2007,17:32:00,38145,38150,38135,38150,25
23/11/2007,17:33:00,38150,38155,38135,38150,26
23/11/2007,17:34:00,38145,38150,38135,38140,37
23/11/2007,17:35:00,38140,38145,38125,38125,64
23/11/2007,17:36:00,38125,38125,38120,38125,15
23/11/2007,17:37:00,38125,38130,38110,38120,48
23/11/2007,17:38:00,38120,38135,38110,38130,38
23/11/2007,17:39:00,38130,38140,38120,38130,57
26/11/2007,09:00:00,38360,38415,38355,38395,154
26/11/2007,09:01:00,38390,38395,38380,38380,75
26/11/2007,09:02:00,38385,38390,38375,38380,42
26/11/2007,09:03:00,38385,38390,38380,38385,17
26/11/2007,09:04:00,38380,38390,38380,38380,21
26/11/2007,09:05:00,38390,38410,38380,38405,107
26/11/2007,09:06:00,38405,38420,38400,38410,57
26/11/2007,09:07:00,38410,38410,38380,38390,65
26/11/2007,09:08:00,38395,38405,38390,38400,31
26/11/2007,09:09:00,38430,38430,38425,38425,7
26/11/2007,09:10:00,38420,38430,38415,38425,24
26/11/2007,09:11:00,38420,38425,38410,38420,14
26/11/2007,09:12:00,38415,38415,38400,38410,45
26/11/2007,09:13:00,38410,38410,38385,38385,37
26/11/2007,09:14:00,38390,38390,38380,38380,21
26/11/2007,09:15:00,38375,38375,38355,38370,56
26/11/2007,09:16:00,38370,38375,38350,38355,86
26/11/2007,09:17:00,38350,38355,38325,38335,59
26/11/2007,09:18:00,38335,38350,38335,38345,58
26/11/2007,09:19:00,38340,38350,38335,38340,19
26/11/2007,09:20:00,38345,38345,38310,38310,61
26/11/2007,09:21:00,38305,38315,38300,38310,54
26/11/2007,09:22:00,38310,38350,38310,38345,29
26/11/2007,09:23:00,38350,38360,38335,38345,59
26/11/2007,09:24:00,38335,38340,38330,38330,16
26/11/2007,09:25:00,38330,38335,38325,38330,21
26/11/2007,09:26:00,38330,38330,38315,38330,30
26/11/2007,09:27:00,38330,38375,38330,38370,78
26/11/2007,09:28:00,38370,38385,38370,38370,34
26/11/2007,09:29:00,38375,38375,38370,38375,12
26/11/2007,09:30:00,38375,38380,38375,38380,24
26/11/2007,09:31:00,38385,38390,38360,38360,31
26/11/2007,09:32:00,38360,38360,38350,38355,43
26/11/2007,09:33:00,38355,38380,38350,38380,27
26/11/2007,09:34:00,38385,38385,38375,38385,9
26/11/2007,09:35:00,38390,38415,38390,38415,62
26/11/2007,09:36:00,38415,38420,38410,38415,49
26/11/2007,09:37:00,38420,38440,38420,38430,42
26/11/2007,09:38:00,38435,38445,38430,38440,45
26/11/2007,09:39:00,38440,38460,38430,38455,90
26/11/2007,09:40:00,38460,38480,38455,38480,72
26/11/2007,09:41:00,38480,38495,38480,38490,66
26/11/2007,09:42:00,38490,38500,38485,38500,39
26/11/2007,09:43:00,38500,38505,38495,38500,36
26/11/2007,09:44:00,38500,38510,38500,38510,17
26/11/2007,09:45:00,38515,38520,38510,38515,24
26/11/2007,09:46:00,38510,38510,38490,38490,49
26/11/2007,09:47:00,38490,38490,38475,38475,37
26/11/2007,09:48:00,38475,38475,38445,38445,49
26/11/2007,09:49:00,38445,38445,38435,38445,43
26/11/2007,09:50:00,38445,38455,38445,38450,20
26/11/2007,09:51:00,38445,38450,38420,38425,61
26/11/2007,09:52:00,38435,38450,38435,38450,15
26/11/2007,09:53:00,38450,38465,38450,38465,19
26/11/2007,09:54:00,38460,38465,38430,38440,49
26/11/2007,09:55:00,38440,38450,38440,38450,22
26/11/2007,09:56:00,38445,38450,38445,38445,4
26/11/2007,09:57:00,38440,38450,38440,38450,11
26/11/2007,09:58:00,38455,38460,38450,38450,27
26/11/2007,09:59:00,38450,38450,38440,38450,18
26/11/2007,10:00:00,38450,38455,38450,38455,9
26/11/2007,10:01:00,38455,38465,38445,38465,25
26/11/2007,10:02:00,38465,38465,38460,38465,3
26/11/2007,10:03:00,38470,38495,38470,38495,26
26/11/2007,10:04:00,38495,38495,38470,38485,36
26/11/2007,10:05:00,38480,38485,38475,38480,19
26/11/2007,10:06:00,38475,38485,38470,38475,17
26/11/2007,10:07:00,38480,38485,38480,38485,17
26/11/2007,10:08:00,38480,38480,38470,38480,11
26/11/2007,10:09:00,38480,38480,38470,38475,26
26/11/2007,10:10:00,38475,38480,38475,38475,11
26/11/2007,10:11:00,38475,38475,38460,38465,32
26/11/2007,10:12:00,38460,38465,38460,38460,21
26/11/2007,10:13:00,38455,38465,38430,38430,79
26/11/2007,10:14:00,38435,38435,38420,38420,34
26/11/2007,10:15:00,38430,38435,38430,38435,22
26/11/2007,10:16:00,38435,38445,38435,38435,25
26/11/2007,10:17:00,38425,38425,38390,38400,67
26/11/2007,10:18:00,38400,38405,38395,38400,25
26/11/2007,10:19:00,38400,38410,38390,38390,26
26/11/2007,10:20:00,38390,38395,38365,38370,72
26/11/2007,10:21:00,38370,38395,38370,38390,26
26/11/2007,10:22:00,38385,38390,38380,38380,20
26/11/2007,10:23:00,38395,38395,38380,38380,14
26/11/2007,10:24:00,38375,38375,38365,38365,16
26/11/2007,10:25:00,38365,38365,38340,38340,68
26/11/2007,10:26:00,38340,38355,38340,38355,32
26/11/2007,10:27:00,38350,38365,38345,38355,25
26/11/2007,10:28:00,38355,38355,38350,38350,19
26/11/2007,10:29:00,38355,38370,38355,38360,17
26/11/2007,10:30:00,38360,38365,38360,38360,15
26/11/2007,10:31:00,38360,38360,38360,38360,15
26/11/2007,10:32:00,38360,38365,38350,38350,36
26/11/2007,10:33:00,38350,38350,38325,38325,77
26/11/2007,10:34:00,38325,38325,38305,38315,52
26/11/2007,10:35:00,38320,38320,38305,38305,53
26/11/2007,10:36:00,38305,38315,38305,38315,33
26/11/2007,10:37:00,38315,38330,38315,38330,24
26/11/2007,10:38:00,38325,38335,38325,38335,36
26/11/2007,10:39:00,38335,38340,38330,38330,26
26/11/2007,10:40:00,38335,38335,38330,38335,24
26/11/2007,10:41:00,38340,38345,38335,38340,20
26/11/2007,10:42:00,38335,38335,38335,38335,10
26/11/2007,10:43:00,38335,38335,38300,38300,67
26/11/2007,10:44:00,38300,38320,38300,38310,21
26/11/2007,10:45:00,38310,38320,38310,38320,29
26/11/2007,10:46:00,38320,38330,38315,38330,25
26/11/2007,10:47:00,38325,38325,38280,38280,74
26/11/2007,10:48:00,38290,38300,38285,38300,37
26/11/2007,10:49:00,38295,38300,38290,38290,36
26/11/2007,10:50:00,38290,38295,38290,38295,19
26/11/2007,10:51:00,38300,38310,38300,38300,11
26/11/2007,10:52:00,38315,38320,38305,38315,18
26/11/2007,10:53:00,38315,38325,38315,38315,16
26/11/2007,10:54:00,38315,38315,38310,38315,8
26/11/2007,10:55:00,38315,38315,38305,38305,28
26/11/2007,10:56:00,38305,38305,38295,38295,15
26/11/2007,10:57:00,38300,38300,38295,38295,16
26/11/2007,10:58:00,38300,38305,38295,38305,11
26/11/2007,10:59:00,38305,38310,38305,38310,4
26/11/2007,11:00:00,38305,38305,38285,38285,33
26/11/2007,11:01:00,38285,38300,38285,38300,19
26/11/2007,11:02:00,38300,38300,38295,38300,7
26/11/2007,11:04:00,38290,38290,38270,38270,43
26/11/2007,11:05:00,38270,38270,38235,38250,82
26/11/2007,11:06:00,38250,38250,38250,38250,12
26/11/2007,11:07:00,38255,38260,38250,38260,36
26/11/2007,11:08:00,38265,38280,38265,38270,59
26/11/2007,11:09:00,38275,38275,38265,38270,16
26/11/2007,11:10:00,38265,38265,38245,38260,31
26/11/2007,11:11:00,38260,38260,38245,38245,10
26/11/2007,11:12:00,38245,38245,38225,38225,48
26/11/2007,11:13:00,38225,38245,38225,38240,26
26/11/2007,11:14:00,38240,38245,38240,38240,5
26/11/2007,11:15:00,38240,38250,38235,38250,35
26/11/2007,11:16:00,38245,38255,38240,38255,33
26/11/2007,11:17:00,38250,38270,38250,38270,41
26/11/2007,11:18:00,38265,38265,38260,38260,5
26/11/2007,11:19:00,38265,38265,38250,38255,21
26/11/2007,11:20:00,38250,38255,38250,38255,5
26/11/2007,11:21:00,38250,38250,38245,38245,14
26/11/2007,11:22:00,38250,38260,38250,38260,17
26/11/2007,11:23:00,38260,38265,38260,38265,10
26/11/2007,11:24:00,38265,38275,38265,38275,24
26/11/2007,11:25:00,38275,38295,38275,38295,60
26/11/2007,11:26:00,38300,38310,38290,38300,36
26/11/2007,11:27:00,38290,38305,38290,38300,20
26/11/2007,11:28:00,38300,38305,38300,38300,4
26/11/2007,11:29:00,38295,38305,38295,38305,7
26/11/2007,11:30:00,38310,38325,38310,38325,19
26/11/2007,11:31:00,38330,38330,38300,38300,16
26/11/2007,11:32:00,38300,38300,38285,38300,27
26/11/2007,11:33:00,38300,38320,38300,38320,7
26/11/2007,11:34:00,38320,38325,38320,38325,3
26/11/2007,11:35:00,38320,38320,38320,38320,3
26/11/2007,11:36:00,38325,38325,38315,38315,6
26/11/2007,11:37:00,38310,38310,38305,38305,14
26/11/2007,11:38:00,38310,38315,38310,38315,2
26/11/2007,11:39:00,38315,38315,38315,38315,3
26/11/2007,11:40:00,38305,38305,38300,38305,10
26/11/2007,11:41:00,38305,38320,38305,38315,5
26/11/2007,11:42:00,38325,38340,38325,38340,27
26/11/2007,11:43:00,38340,38350,38340,38350,9
26/11/2007,11:44:00,38345,38345,38340,38340,6
26/11/2007,11:45:00,38340,38340,38340,38340,2
26/11/2007,11:46:00,38340,38340,38315,38320,24
26/11/2007,11:47:00,38315,38320,38310,38320,29
26/11/2007,11:48:00,38320,38325,38315,38325,11
26/11/2007,11:49:00,38330,38335,38330,38335,5
26/11/2007,11:50:00,38335,38335,38330,38330,2
26/11/2007,11:51:00,38330,38330,38330,38330,1
26/11/2007,11:52:00,38330,38330,38325,38325,3
26/11/2007,11:53:00,38325,38325,38290,38295,50
26/11/2007,11:54:00,38285,38290,38285,38290,8
26/11/2007,11:55:00,38290,38295,38290,38290,4
26/11/2007,11:56:00,38290,38295,38285,38295,8
26/11/2007,11:57:00,38295,38295,38290,38290,5
26/11/2007,11:58:00,38295,38295,38290,38290,13
26/11/2007,11:59:00,38295,38295,38290,38290,8
26/11/2007,12:00:00,38295,38300,38290,38300,15
26/11/2007,12:01:00,38295,38300,38295,38300,6
26/11/2007,12:02:00,38300,38300,38295,38295,4
26/11/2007,12:03:00,38295,38300,38295,38300,5
26/11/2007,12:04:00,38300,38300,38300,38300,5
26/11/2007,12:05:00,38300,38300,38290,38295,12
26/11/2007,12:06:00,38305,38305,38290,38300,22
26/11/2007,12:08:00,38305,38315,38305,38310,12
26/11/2007,12:09:00,38320,38325,38315,38325,14
26/11/2007,12:10:00,38325,38345,38325,38335,15
26/11/2007,12:11:00,38335,38340,38330,38335,31
26/11/2007,12:12:00,38330,38330,38325,38325,6
26/11/2007,12:13:00,38320,38325,38320,38325,8
26/11/2007,12:14:00,38330,38330,38325,38325,4
26/11/2007,12:15:00,38325,38325,38320,38320,17
26/11/2007,12:16:00,38325,38330,38320,38325,35
26/11/2007,12:17:00,38325,38325,38325,38325,3
26/11/2007,12:18:00,38320,38320,38320,38320,13
26/11/2007,12:19:00,38315,38315,38305,38305,4
26/11/2007,12:20:00,38310,38310,38305,38305,6
26/11/2007,12:21:00,38305,38305,38295,38295,26
26/11/2007,12:22:00,38290,38290,38285,38290,16
26/11/2007,12:23:00,38290,38290,38290,38290,9
26/11/2007,12:24:00,38290,38295,38290,38290,5
26/11/2007,12:25:00,38290,38290,38275,38275,18
26/11/2007,12:26:00,38270,38275,38270,38275,4
26/11/2007,12:27:00,38275,38280,38275,38275,15
26/11/2007,12:28:00,38270,38270,38265,38265,8
26/11/2007,12:29:00,38260,38270,38260,38260,7
26/11/2007,12:30:00,38260,38260,38250,38250,9
26/11/2007,12:31:00,38250,38260,38250,38260,9
26/11/2007,12:32:00,38270,38270,38260,38260,8
26/11/2007,12:33:00,38270,38300,38270,38295,27
26/11/2007,12:34:00,38290,38290,38275,38275,13
26/11/2007,12:35:00,38270,38275,38270,38275,5
26/11/2007,12:37:00,38270,38270,38260,38260,3
26/11/2007,12:38:00,38260,38260,38255,38255,13
26/11/2007,12:39:00,38260,38265,38255,38265,3
26/11/2007,12:42:00,38265,38265,38260,38265,7
26/11/2007,12:44:00,38265,38275,38265,38270,4
26/11/2007,12:45:00,38265,38265,38245,38245,9
26/11/2007,12:46:00,38240,38250,38235,38240,28
26/11/2007,12:47:00,38245,38250,38245,38250,9
26/11/2007,12:48:00,38255,38255,38255,38255,3
26/11/2007,12:49:00,38255,38255,38255,38255,3
26/11/2007,12:51:00,38250,38250,38245,38245,9
26/11/2007,12:52:00,38250,38250,38245,38245,2
26/11/2007,12:53:00,38250,38255,38250,38255,5
26/11/2007,12:54:00,38255,38260,38255,38260,3
26/11/2007,12:55:00,38260,38260,38260,38260,3
26/11/2007,12:56:00,38260,38265,38260,38265,3
26/11/2007,12:57:00,38260,38275,38260,38275,21
26/11/2007,12:59:00,38280,38280,38275,38280,13
26/11/2007,13:00:00,38280,38285,38280,38285,3
26/11/2007,13:01:00,38280,38280,38280,38280,1
26/11/2007,13:02:00,38280,38280,38270,38270,9
26/11/2007,13:03:00,38270,38275,38270,38275,3
26/11/2007,13:04:00,38265,38265,38250,38250,5
26/11/2007,13:05:00,38250,38250,38215,38220,39
26/11/2007,13:06:00,38220,38230,38220,38230,9
26/11/2007,13:07:00,38225,38230,38220,38230,15
26/11/2007,13:08:00,38225,38245,38225,38245,8
26/11/2007,13:09:00,38245,38245,38245,38245,1
26/11/2007,13:10:00,38230,38230,38225,38230,5
26/11/2007,13:11:00,38230,38230,38230,38230,5
26/11/2007,13:12:00,38240,38240,38240,38240,1
26/11/2007,13:13:00,38230,38230,38215,38215,12
26/11/2007,13:14:00,38215,38220,38210,38220,25
26/11/2007,13:15:00,38215,38215,38205,38205,38
26/11/2007,13:16:00,38210,38215,38200,38200,21
26/11/2007,13:17:00,38205,38220,38205,38220,21
26/11/2007,13:18:00,38215,38220,38215,38220,7
26/11/2007,13:19:00,38215,38220,38215,38220,5
26/11/2007,13:20:00,38220,38220,38210,38210,6
26/11/2007,13:21:00,38205,38210,38205,38205,10
26/11/2007,13:22:00,38210,38220,38210,38220,4
26/11/2007,13:23:00,38220,38220,38215,38215,8
26/11/2007,13:24:00,38215,38220,38210,38210,7
26/11/2007,13:25:00,38215,38215,38215,38215,3
26/11/2007,13:26:00,38215,38220,38215,38220,2
26/11/2007,13:28:00,38215,38215,38210,38210,4
26/11/2007,13:29:00,38215,38215,38215,38215,5
26/11/2007,13:30:00,38210,38220,38205,38205,17
26/11/2007,13:31:00,38210,38220,38210,38220,27
26/11/2007,13:32:00,38215,38220,38215,38220,9
26/11/2007,13:33:00,38215,38220,38215,38220,8
26/11/2007,13:34:00,38225,38225,38220,38225,13
26/11/2007,13:35:00,38225,38240,38225,38230,26
26/11/2007,13:36:00,38225,38225,38210,38210,22
26/11/2007,13:37:00,38205,38210,38170,38180,98
26/11/2007,13:38:00,38185,38185,38175,38175,24
26/11/2007,13:39:00,38170,38175,38165,38175,35
26/11/2007,13:40:00,38170,38170,38160,38160,28
26/11/2007,13:41:00,38160,38160,38150,38150,42
26/11/2007,13:42:00,38145,38145,38130,38135,66
26/11/2007,13:43:00,38135,38140,38130,38130,17
26/11/2007,13:44:00,38130,38165,38130,38160,24
26/11/2007,13:45:00,38165,38170,38155,38155,27
26/11/2007,13:46:00,38160,38170,38155,38170,26
26/11/2007,13:47:00,38170,38180,38165,38170,39
26/11/2007,13:48:00,38180,38185,38175,38185,11
26/11/2007,13:49:00,38185,38185,38180,38185,13
26/11/2007,13:50:00,38180,38185,38170,38175,29
26/11/2007,13:51:00,38175,38175,38175,38175,2
26/11/2007,13:52:00,38175,38175,38170,38170,4
26/11/2007,13:53:00,38170,38170,38170,38170,2
26/11/2007,13:54:00,38165,38165,38160,38160,2
26/11/2007,13:55:00,38155,38160,38150,38150,23
26/11/2007,13:56:00,38145,38145,38140,38140,11
26/11/2007,13:57:00,38150,38150,38120,38125,24
26/11/2007,13:58:00,38125,38150,38120,38140,42
26/11/2007,13:59:00,38135,38140,38125,38140,25
26/11/2007,14:00:00,38140,38140,38115,38120,13
26/11/2007,14:01:00,38115,38115,38075,38090,71
26/11/2007,14:02:00,38100,38120,38100,38120,30
26/11/2007,14:03:00,38120,38125,38120,38125,3
26/11/2007,14:04:00,38125,38155,38120,38155,27
26/11/2007,14:05:00,38155,38160,38140,38140,17
26/11/2007,14:06:00,38140,38140,38085,38105,47
26/11/2007,14:07:00,38105,38125,38105,38115,20
26/11/2007,14:08:00,38110,38120,38095,38095,22
26/11/2007,14:09:00,38095,38115,38095,38115,18
26/11/2007,14:10:00,38115,38130,38115,38125,9
26/11/2007,14:11:00,38130,38130,38130,38130,2
26/11/2007,14:12:00,38135,38140,38135,38135,8
26/11/2007,14:13:00,38150,38160,38145,38150,22
26/11/2007,14:14:00,38155,38160,38155,38160,9
26/11/2007,14:15:00,38155,38160,38150,38155,21
26/11/2007,14:16:00,38160,38160,38130,38130,19
26/11/2007,14:17:00,38135,38150,38135,38145,6
26/11/2007,14:18:00,38145,38145,38140,38140,6
26/11/2007,14:19:00,38135,38140,38125,38130,22
26/11/2007,14:20:00,38140,38140,38135,38135,4
26/11/2007,14:21:00,38130,38130,38115,38115,18
26/11/2007,14:22:00,38120,38130,38120,38130,43
26/11/2007,14:23:00,38120,38140,38115,38140,49
26/11/2007,14:24:00,38140,38140,38115,38120,39
26/11/2007,14:25:00,38120,38120,38100,38105,10
26/11/2007,14:26:00,38100,38100,38085,38090,23
26/11/2007,14:27:00,38095,38095,38075,38075,40
26/11/2007,14:28:00,38075,38080,38075,38080,7
26/11/2007,14:29:00,38080,38090,38080,38085,11
26/11/2007,14:30:00,38090,38095,38090,38090,10
26/11/2007,14:31:00,38090,38090,38085,38085,14
26/11/2007,14:32:00,38090,38095,38090,38090,5
26/11/2007,14:33:00,38085,38085,38075,38075,16
26/11/2007,14:34:00,38070,38075,38060,38075,20
26/11/2007,14:35:00,38080,38085,38065,38075,38
26/11/2007,14:36:00,38075,38075,38040,38040,52
26/11/2007,14:37:00,38045,38045,38040,38040,20
26/11/2007,14:38:00,38035,38040,38020,38020,52
26/11/2007,14:39:00,38015,38025,37990,37995,122
26/11/2007,14:40:00,37995,38010,37980,37995,116
26/11/2007,14:41:00,38000,38005,37990,38000,53
26/11/2007,14:42:00,38000,38000,37990,37995,11
26/11/2007,14:43:00,37990,37990,37950,37955,99
26/11/2007,14:44:00,37950,37965,37930,37965,95
26/11/2007,14:45:00,37965,37970,37915,37930,97
26/11/2007,14:46:00,37925,37930,37905,37925,98
26/11/2007,14:47:00,37920,37935,37910,37915,41
26/11/2007,14:48:00,37920,37960,37915,37950,60
26/11/2007,14:49:00,37955,37965,37945,37960,30
26/11/2007,14:50:00,37960,37975,37950,37950,30
26/11/2007,14:51:00,37945,37950,37930,37945,30
26/11/2007,14:52:00,37940,37965,37940,37960,39
26/11/2007,14:53:00,37955,37965,37950,37955,8
26/11/2007,14:54:00,37950,37950,37940,37940,10
26/11/2007,14:55:00,37940,37950,37940,37945,20
26/11/2007,14:56:00,37950,37970,37945,37960,35
26/11/2007,14:57:00,37960,37960,37950,37960,18
26/11/2007,14:58:00,37965,37965,37960,37965,15
26/11/2007,14:59:00,37960,37965,37955,37960,30
26/11/2007,15:00:00,37960,37970,37960,37970,11
26/11/2007,15:01:00,37970,37995,37970,37990,67
26/11/2007,15:02:00,37990,37990,37975,37975,17
26/11/2007,15:03:00,37970,37970,37950,37955,42
26/11/2007,15:04:00,37955,37960,37950,37955,25
26/11/2007,15:05:00,37955,37955,37950,37950,6
26/11/2007,15:06:00,37955,37955,37930,37955,53
26/11/2007,15:07:00,37955,37970,37950,37960,17
26/11/2007,15:08:00,37960,37970,37955,37970,10
26/11/2007,15:09:00,37970,37970,37965,37965,7
26/11/2007,15:10:00,37970,37970,37970,37970,3
26/11/2007,15:11:00,37975,37980,37975,37980,11
26/11/2007,15:12:00,37975,37975,37960,37960,30
26/11/2007,15:13:00,37970,37970,37965,37965,16
26/11/2007,15:14:00,37965,37970,37965,37970,4
26/11/2007,15:15:00,37970,37995,37970,37995,47
26/11/2007,15:16:00,37990,38000,37990,37995,24
26/11/2007,15:17:00,37990,37995,37990,37995,12
26/11/2007,15:18:00,37995,38000,37995,38000,19
26/11/2007,15:19:00,37995,38025,37995,38015,98
26/11/2007,15:20:00,38015,38015,37995,37995,35
26/11/2007,15:21:00,38005,38010,37995,38010,63
26/11/2007,15:22:00,38005,38005,37995,37995,24
26/11/2007,15:23:00,37995,38000,37990,38000,34
26/11/2007,15:24:00,38000,38005,37990,37990,17
26/11/2007,15:25:00,37990,37990,37985,37990,8
26/11/2007,15:26:00,37985,37985,37975,37980,15
26/11/2007,15:27:00,37980,37985,37980,37985,13
26/11/2007,15:28:00,37980,38000,37980,38000,34
26/11/2007,15:29:00,38000,38000,38000,38000,2
26/11/2007,15:30:00,38000,38000,37985,37995,38
26/11/2007,15:31:00,37990,37990,37965,37965,35
26/11/2007,15:32:00,37970,37970,37930,37935,61
26/11/2007,15:33:00,37940,37940,37915,37915,66
26/11/2007,15:34:00,37920,37930,37850,37855,158
26/11/2007,15:35:00,37855,37890,37850,37885,161
26/11/2007,15:36:00,37880,37895,37870,37895,48
26/11/2007,15:37:00,37890,37920,37890,37920,60
26/11/2007,15:38:00,37915,37940,37915,37940,55
26/11/2007,15:39:00,37950,37950,37930,37935,36
26/11/2007,15:40:00,37935,37950,37935,37950,20
26/11/2007,15:41:00,37950,37955,37935,37940,29
26/11/2007,15:42:00,37945,37965,37945,37960,80
26/11/2007,15:43:00,37960,37985,37955,37985,45
26/11/2007,15:44:00,37985,38005,37985,38000,50
26/11/2007,15:45:00,38005,38020,37985,38020,45
26/11/2007,15:46:00,38020,38045,38020,38025,64
26/11/2007,15:47:00,38030,38030,38010,38015,33
26/11/2007,15:48:00,38015,38025,38000,38010,45
26/11/2007,15:49:00,38015,38045,38015,38035,88
26/11/2007,15:50:00,38035,38040,38030,38030,37
26/11/2007,15:51:00,38025,38025,38005,38010,42
26/11/2007,15:52:00,38005,38020,38005,38020,29
26/11/2007,15:53:00,38015,38035,38010,38035,38
26/11/2007,15:54:00,38035,38040,38015,38035,73
26/11/2007,15:55:00,38040,38075,38035,38075,81
26/11/2007,15:56:00,38080,38110,38075,38095,95
26/11/2007,15:57:00,38095,38110,38090,38090,39
26/11/2007,15:58:00,38090,38105,38080,38100,34
26/11/2007,15:59:00,38100,38140,38095,38135,62
26/11/2007,16:00:00,38135,38150,38125,38135,97
26/11/2007,16:01:00,38130,38135,38100,38105,42
26/11/2007,16:02:00,38100,38125,38075,38075,124
26/11/2007,16:03:00,38080,38085,38070,38080,57
26/11/2007,16:04:00,38090,38120,38085,38110,31
26/11/2007,16:05:00,38105,38130,38100,38130,64
26/11/2007,16:06:00,38125,38130,38105,38105,13
26/11/2007,16:07:00,38095,38105,38080,38105,47
26/11/2007,16:08:00,38105,38110,38085,38085,17
26/11/2007,16:09:00,38080,38080,38075,38080,33
26/11/2007,16:10:00,38080,38085,38075,38085,10
26/11/2007,16:11:00,38090,38130,38090,38110,34
26/11/2007,16:12:00,38090,38090,38065,38065,49
26/11/2007,16:13:00,38075,38090,38065,38085,38
26/11/2007,16:14:00,38075,38080,38070,38070,10
26/11/2007,16:15:00,38060,38060,38045,38060,26
26/11/2007,16:16:00,38065,38065,38040,38050,40
26/11/2007,16:17:00,38050,38050,38030,38050,36
26/11/2007,16:18:00,38050,38050,38035,38035,28
26/11/2007,16:19:00,38040,38050,38030,38030,36
26/11/2007,16:20:00,38030,38050,38030,38050,15
26/11/2007,16:21:00,38050,38060,38050,38055,12
26/11/2007,16:22:00,38060,38060,38005,38005,51
26/11/2007,16:23:00,38005,38005,37975,37980,76
26/11/2007,16:24:00,37975,37985,37975,37985,23
26/11/2007,16:25:00,37985,37995,37950,37960,64
26/11/2007,16:26:00,37955,37960,37940,37960,38
26/11/2007,16:27:00,37960,37980,37960,37980,15
26/11/2007,16:28:00,37980,37980,37935,37935,37
26/11/2007,16:29:00,37940,37950,37935,37940,30
26/11/2007,16:30:00,37940,37985,37930,37965,51
26/11/2007,16:31:00,37965,38000,37955,38000,46
26/11/2007,16:32:00,37990,38000,37985,37990,18
26/11/2007,16:33:00,38000,38000,37995,38000,10
26/11/2007,16:34:00,38000,38005,37960,37965,65
26/11/2007,16:35:00,37965,37995,37965,37990,33
26/11/2007,16:36:00,37990,37995,37990,37990,5
26/11/2007,16:37:00,37995,37995,37965,37975,27
26/11/2007,16:38:00,37980,37980,37945,37945,25
26/11/2007,16:39:00,37945,37965,37940,37955,27
26/11/2007,16:40:00,37950,37965,37925,37935,50
26/11/2007,16:41:00,37935,37935,37900,37900,104
26/11/2007,16:42:00,37890,37890,37860,37875,120
26/11/2007,16:43:00,37875,37875,37855,37855,72
26/11/2007,16:44:00,37855,37870,37850,37855,71
26/11/2007,16:45:00,37850,37870,37840,37870,101
26/11/2007,16:46:00,37865,37885,37855,37880,69
26/11/2007,16:47:00,37880,37900,37875,37895,55
26/11/2007,16:48:00,37885,37910,37880,37905,47
26/11/2007,16:49:00,37900,37905,37895,37905,44
26/11/2007,16:50:00,37900,37920,37895,37900,39
26/11/2007,16:51:00,37895,37895,37880,37890,21
26/11/2007,16:52:00,37895,37910,37890,37900,27
26/11/2007,16:53:00,37895,37900,37875,37890,48
26/11/2007,16:54:00,37880,37880,37850,37865,41
26/11/2007,16:55:00,37865,37865,37840,37840,52
26/11/2007,16:56:00,37845,37860,37840,37840,52
26/11/2007,16:57:00,37840,37855,37840,37855,15
26/11/2007,16:58:00,37855,37885,37845,37850,50
26/11/2007,16:59:00,37850,37860,37845,37850,35
26/11/2007,17:00:00,37850,37870,37850,37855,58
26/11/2007,17:01:00,37870,37900,37870,37900,48
26/11/2007,17:02:00,37900,37925,37900,37920,45
26/11/2007,17:03:00,37930,37940,37920,37935,64
26/11/2007,17:04:00,37935,37940,37925,37930,13
26/11/2007,17:05:00,37930,37955,37925,37955,38
26/11/2007,17:06:00,37960,37990,37960,37985,42
26/11/2007,17:07:00,37985,37995,37970,37975,33
26/11/2007,17:08:00,37970,37970,37945,37950,31
26/11/2007,17:09:00,37950,37950,37925,37925,31
26/11/2007,17:10:00,37935,37945,37915,37945,33
26/11/2007,17:11:00,37935,37935,37900,37900,45
26/11/2007,17:12:00,37905,37905,37875,37895,48
26/11/2007,17:13:00,37890,37890,37870,37880,50
26/11/2007,17:14:00,37875,37875,37840,37850,61
26/11/2007,17:15:00,37850,37860,37845,37860,30
26/11/2007,17:16:00,37860,37880,37845,37875,30
26/11/2007,17:17:00,37860,37860,37845,37850,12
26/11/2007,17:18:00,37850,37855,37820,37845,61
26/11/2007,17:19:00,37845,37850,37830,37850,36
26/11/2007,17:20:00,37845,37845,37815,37820,72
26/11/2007,17:21:00,37830,37850,37820,37850,21
26/11/2007,17:22:00,37855,37865,37855,37860,45
26/11/2007,17:23:00,37865,37865,37840,37845,17
26/11/2007,17:24:00,37850,37855,37835,37840,70
26/11/2007,17:25:00,37850,37875,37840,37870,56
26/11/2007,17:26:00,37875,37890,37875,37875,33
26/11/2007,17:27:00,37875,37890,37875,37880,28
26/11/2007,17:28:00,37885,37885,37870,37885,73
26/11/2007,17:29:00,37885,37895,37855,37875,95
26/11/2007,17:30:00,37875,37890,37850,37880,104
26/11/2007,17:31:00,37880,37885,37865,37875,23
26/11/2007,17:32:00,37880,37885,37870,37870,16
26/11/2007,17:33:00,37880,37880,37870,37875,20
26/11/2007,17:34:00,37870,37875,37855,37870,17
26/11/2007,17:35:00,37870,37885,37870,37880,41
26/11/2007,17:36:00,37880,37880,37875,37875,9
26/11/2007,17:37:00,37880,37880,37870,37870,29
26/11/2007,17:38:00,37875,37880,37865,37870,19
26/11/2007,17:39:00,37865,37875,37855,37860,47
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/11/2007,17:30:00,37875,37890,37850,37880,104
26/11/2007,17:31:00,37880,37885,37865,37875,23
26/11/2007,17:32:00,37880,37885,37870,37870,16
26/11/2007,17:33:00,37880,37880,37870,37875,20
26/11/2007,17:34:00,37870,37875,37855,37870,17
26/11/2007,17:35:00,37870,37885,37870,37880,41
26/11/2007,17:36:00,37880,37880,37875,37875,9
26/11/2007,17:37:00,37880,37880,37870,37870,29
26/11/2007,17:38:00,37875,37880,37865,37870,19
26/11/2007,17:39:00,37865,37875,37855,37860,47
27/11/2007,09:00:00,37620,37685,37615,37635,107
27/11/2007,09:01:00,37640,37685,37635,37665,71
27/11/2007,09:02:00,37670,37680,37655,37665,56
27/11/2007,09:03:00,37660,37690,37655,37690,80
27/11/2007,09:04:00,37690,37695,37665,37675,104
27/11/2007,09:05:00,37675,37705,37670,37690,191
27/11/2007,09:06:00,37685,37700,37655,37660,77
27/11/2007,09:07:00,37660,37665,37650,37650,58
27/11/2007,09:08:00,37665,37670,37650,37665,54
27/11/2007,09:09:00,37670,37670,37640,37655,49
27/11/2007,09:10:00,37650,37665,37640,37655,43
27/11/2007,09:11:00,37660,37670,37655,37665,50
27/11/2007,09:12:00,37665,37665,37630,37640,78
27/11/2007,09:13:00,37640,37675,37635,37670,40
27/11/2007,09:14:00,37670,37695,37665,37690,49
27/11/2007,09:15:00,37695,37715,37690,37715,31
27/11/2007,09:16:00,37715,37715,37665,37670,59
27/11/2007,09:17:00,37665,37685,37655,37655,41
27/11/2007,09:18:00,37655,37690,37655,37680,19
27/11/2007,09:19:00,37680,37685,37680,37680,12
27/11/2007,09:20:00,37675,37740,37675,37735,54
27/11/2007,09:21:00,37735,37760,37735,37745,82
27/11/2007,09:22:00,37750,37780,37750,37775,52
27/11/2007,09:23:00,37775,37780,37760,37760,28
27/11/2007,09:24:00,37765,37800,37760,37795,57
27/11/2007,09:25:00,37800,37825,37795,37820,59
27/11/2007,09:26:00,37820,37825,37815,37815,41
27/11/2007,09:27:00,37815,37825,37800,37820,38
27/11/2007,09:28:00,37825,37845,37800,37800,78
27/11/2007,09:29:00,37810,37810,37780,37780,30
27/11/2007,09:30:00,37780,37800,37780,37780,45
27/11/2007,09:31:00,37780,37790,37775,37785,8
27/11/2007,09:32:00,37780,37790,37765,37775,43
27/11/2007,09:33:00,37775,37780,37750,37750,38
27/11/2007,09:34:00,37760,37760,37735,37745,29
27/11/2007,09:35:00,37745,37750,37735,37740,32
27/11/2007,09:36:00,37740,37745,37720,37735,35
27/11/2007,09:37:00,37735,37740,37735,37740,11
27/11/2007,09:38:00,37740,37745,37735,37740,13
27/11/2007,09:39:00,37740,37770,37740,37760,25
27/11/2007,09:40:00,37765,37780,37765,37780,24
27/11/2007,09:41:00,37775,37800,37770,37770,40
27/11/2007,09:42:00,37775,37790,37760,37790,27
27/11/2007,09:43:00,37795,37800,37775,37775,30
27/11/2007,09:44:00,37775,37785,37770,37775,12
27/11/2007,09:45:00,37775,37780,37745,37745,33
27/11/2007,09:46:00,37745,37745,37745,37745,23
27/11/2007,09:47:00,37745,37745,37725,37730,41
27/11/2007,09:48:00,37730,37730,37705,37705,45
27/11/2007,09:49:00,37710,37715,37705,37710,5
27/11/2007,09:50:00,37715,37720,37705,37705,10
27/11/2007,09:51:00,37705,37710,37690,37710,25
27/11/2007,09:52:00,37710,37735,37710,37725,28
27/11/2007,09:53:00,37720,37730,37715,37730,14
27/11/2007,09:54:00,37730,37750,37720,37740,55
27/11/2007,09:55:00,37745,37750,37725,37730,18
27/11/2007,09:56:00,37725,37735,37725,37735,14
27/11/2007,09:57:00,37740,37760,37740,37760,21
27/11/2007,09:58:00,37760,37760,37750,37755,15
27/11/2007,09:59:00,37755,37760,37750,37760,22
27/11/2007,10:00:00,37750,37770,37750,37750,24
27/11/2007,10:01:00,37750,37750,37725,37735,28
27/11/2007,10:02:00,37730,37810,37725,37810,99
27/11/2007,10:03:00,37810,37820,37800,37805,61
27/11/2007,10:04:00,37810,37820,37800,37800,32
27/11/2007,10:05:00,37805,37830,37800,37825,34
27/11/2007,10:06:00,37835,37835,37785,37785,41
27/11/2007,10:07:00,37785,37785,37760,37765,96
27/11/2007,10:08:00,37765,37810,37745,37800,58
27/11/2007,10:09:00,37805,37835,37805,37835,39
27/11/2007,10:10:00,37835,37835,37795,37805,46
27/11/2007,10:11:00,37800,37835,37795,37835,45
27/11/2007,10:12:00,37825,37860,37825,37825,91
27/11/2007,10:13:00,37825,37850,37825,37850,26
27/11/2007,10:14:00,37850,37850,37840,37840,24
27/11/2007,10:15:00,37840,37875,37840,37875,43
27/11/2007,10:16:00,37880,37880,37840,37855,80
27/11/2007,10:17:00,37870,37880,37855,37865,21
27/11/2007,10:18:00,37860,37860,37820,37820,42
27/11/2007,10:19:00,37815,37865,37805,37865,106
27/11/2007,10:20:00,37860,37885,37850,37880,24
27/11/2007,10:21:00,37875,37880,37855,37870,49
27/11/2007,10:22:00,37865,37880,37845,37850,35
27/11/2007,10:23:00,37855,37900,37855,37890,61
27/11/2007,10:24:00,37890,37910,37880,37910,26
27/11/2007,10:25:00,37905,37905,37890,37890,17
27/11/2007,10:26:00,37895,37935,37895,37930,76
27/11/2007,10:27:00,37935,37945,37930,37930,43
27/11/2007,10:28:00,37935,37935,37925,37935,20
27/11/2007,10:29:00,37940,37950,37935,37945,43
27/11/2007,10:30:00,37940,37970,37940,37960,45
27/11/2007,10:31:00,37965,37970,37950,37960,32
27/11/2007,10:32:00,37960,37965,37940,37940,34
27/11/2007,10:33:00,37945,37945,37935,37940,26
27/11/2007,10:34:00,37945,37980,37945,37975,58
27/11/2007,10:35:00,37970,37985,37965,37975,71
27/11/2007,10:36:00,37970,37980,37960,37975,52
27/11/2007,10:37:00,37975,37980,37960,37960,29
27/11/2007,10:38:00,37960,37975,37960,37970,47
27/11/2007,10:39:00,37965,37975,37960,37960,50
27/11/2007,10:40:00,37960,37990,37955,37990,48
27/11/2007,10:41:00,37995,37995,37970,37970,55
27/11/2007,10:42:00,37975,37980,37970,37975,42
27/11/2007,10:43:00,37970,37975,37960,37960,22
27/11/2007,10:44:00,37960,37960,37935,37940,50
27/11/2007,10:45:00,37940,37945,37920,37920,35
27/11/2007,10:46:00,37925,37950,37925,37945,53
27/11/2007,10:47:00,37945,37960,37945,37950,12
27/11/2007,10:48:00,37950,37955,37925,37935,28
27/11/2007,10:49:00,37940,37940,37940,37940,1
27/11/2007,10:50:00,37950,37955,37945,37945,15
27/11/2007,10:51:00,37945,37945,37930,37945,22
27/11/2007,10:52:00,37940,37950,37940,37945,19
27/11/2007,10:53:00,37940,37945,37935,37945,11
27/11/2007,10:54:00,37945,37945,37930,37930,21
27/11/2007,10:55:00,37925,37940,37925,37940,19
27/11/2007,10:56:00,37945,37945,37935,37940,18
27/11/2007,10:57:00,37950,37965,37950,37965,47
27/11/2007,10:58:00,37965,37965,37955,37955,14
27/11/2007,10:59:00,37965,37965,37945,37945,9
27/11/2007,11:00:00,37955,37970,37955,37960,42
27/11/2007,11:01:00,37960,37965,37955,37955,13
27/11/2007,11:02:00,37955,37960,37955,37955,13
27/11/2007,11:03:00,37960,37980,37960,37975,20
27/11/2007,11:04:00,37975,37980,37945,37950,35
27/11/2007,11:05:00,37955,37955,37945,37945,6
27/11/2007,11:06:00,37955,37960,37930,37930,25
27/11/2007,11:07:00,37930,37930,37915,37915,55
27/11/2007,11:08:00,37915,37930,37905,37920,30
27/11/2007,11:09:00,37920,37920,37890,37900,41
27/11/2007,11:10:00,37900,37900,37840,37850,90
27/11/2007,11:11:00,37845,37870,37840,37865,36
27/11/2007,11:12:00,37865,37880,37865,37875,15
27/11/2007,11:13:00,37870,37900,37865,37875,40
27/11/2007,11:14:00,37875,37875,37865,37865,18
27/11/2007,11:15:00,37870,37875,37855,37875,26
27/11/2007,11:16:00,37870,37870,37825,37825,54
27/11/2007,11:17:00,37835,37835,37825,37830,33
27/11/2007,11:18:00,37835,37835,37820,37820,19
27/11/2007,11:19:00,37825,37855,37825,37850,58
27/11/2007,11:20:00,37850,37875,37840,37875,64
27/11/2007,11:21:00,37875,37890,37870,37870,44
27/11/2007,11:22:00,37865,37870,37830,37840,38
27/11/2007,11:23:00,37835,37845,37830,37840,29
27/11/2007,11:24:00,37835,37850,37830,37850,10
27/11/2007,11:25:00,37850,37850,37835,37840,14
27/11/2007,11:26:00,37840,37845,37835,37835,15
27/11/2007,11:27:00,37830,37835,37820,37825,33
27/11/2007,11:28:00,37830,37830,37820,37825,19
27/11/2007,11:29:00,37825,37850,37825,37845,15
27/11/2007,11:30:00,37850,37855,37840,37855,19
27/11/2007,11:31:00,37855,37860,37830,37830,21
27/11/2007,11:32:00,37840,37850,37835,37850,7
27/11/2007,11:33:00,37850,37850,37845,37850,7
27/11/2007,11:34:00,37855,37855,37855,37855,1
27/11/2007,11:35:00,37855,37870,37855,37860,15
27/11/2007,11:36:00,37860,37860,37855,37855,5
27/11/2007,11:37:00,37850,37850,37835,37835,24
27/11/2007,11:38:00,37835,37845,37835,37845,18
27/11/2007,11:39:00,37855,37855,37845,37850,4
27/11/2007,11:40:00,37850,37850,37845,37845,2
27/11/2007,11:41:00,37860,37865,37845,37845,13
27/11/2007,11:42:00,37845,37855,37840,37855,5
27/11/2007,11:43:00,37855,37855,37840,37845,21
27/11/2007,11:44:00,37850,37850,37850,37850,1
27/11/2007,11:45:00,37860,37865,37860,37865,4
27/11/2007,11:46:00,37870,37870,37865,37865,4
27/11/2007,11:47:00,37865,37890,37865,37890,23
27/11/2007,11:48:00,37890,37910,37890,37910,39
27/11/2007,11:49:00,37910,37915,37905,37910,14
27/11/2007,11:50:00,37910,37910,37870,37870,47
27/11/2007,11:51:00,37875,37890,37875,37890,27
27/11/2007,11:52:00,37895,37900,37885,37885,5
27/11/2007,11:53:00,37890,37890,37860,37860,15
27/11/2007,11:54:00,37855,37865,37855,37865,10
27/11/2007,11:55:00,37865,37870,37830,37830,47
27/11/2007,11:56:00,37835,37850,37835,37850,15
27/11/2007,11:57:00,37855,37860,37840,37840,18
27/11/2007,11:58:00,37850,37850,37845,37845,3
27/11/2007,11:59:00,37850,37875,37850,37875,9
27/11/2007,12:00:00,37875,37875,37850,37850,18
27/11/2007,12:01:00,37855,37865,37840,37860,22
27/11/2007,12:02:00,37860,37860,37860,37860,3
27/11/2007,12:03:00,37855,37855,37845,37845,6
27/11/2007,12:04:00,37850,37855,37830,37830,28
27/11/2007,12:05:00,37830,37835,37825,37825,28
27/11/2007,12:06:00,37835,37835,37825,37830,10
27/11/2007,12:07:00,37825,37825,37810,37810,24
27/11/2007,12:08:00,37810,37845,37810,37830,54
27/11/2007,12:09:00,37830,37840,37830,37835,8
27/11/2007,12:10:00,37835,37850,37835,37850,13
27/11/2007,12:11:00,37850,37865,37845,37855,31
27/11/2007,12:12:00,37850,37875,37850,37870,8
27/11/2007,12:13:00,37870,37870,37850,37865,13
27/11/2007,12:14:00,37865,37865,37865,37865,4
27/11/2007,12:15:00,37860,37860,37860,37860,2
27/11/2007,12:16:00,37855,37875,37855,37875,13
27/11/2007,12:17:00,37880,37885,37880,37885,9
27/11/2007,12:18:00,37890,37900,37890,37900,20
27/11/2007,12:19:00,37900,37900,37890,37895,7
27/11/2007,12:20:00,37890,37890,37880,37885,15
27/11/2007,12:21:00,37890,37890,37870,37870,11
27/11/2007,12:22:00,37875,37885,37875,37885,5
27/11/2007,12:23:00,37890,37895,37890,37895,2
27/11/2007,12:24:00,37895,37900,37895,37900,8
27/11/2007,12:25:00,37895,37895,37895,37895,1
27/11/2007,12:26:00,37895,37895,37890,37890,10
27/11/2007,12:27:00,37885,37885,37870,37880,14
27/11/2007,12:28:00,37870,37870,37865,37865,4
27/11/2007,12:29:00,37860,37860,37860,37860,4
27/11/2007,12:30:00,37860,37860,37835,37850,23
27/11/2007,12:31:00,37855,37855,37855,37855,3
27/11/2007,12:32:00,37855,37855,37835,37845,7
27/11/2007,12:33:00,37845,37845,37845,37845,3
27/11/2007,12:34:00,37855,37865,37855,37860,6
27/11/2007,12:35:00,37860,37860,37845,37845,4
27/11/2007,12:36:00,37850,37860,37850,37860,2
27/11/2007,12:37:00,37850,37850,37850,37850,3
27/11/2007,12:38:00,37855,37855,37855,37855,4
27/11/2007,12:39:00,37845,37845,37820,37825,33
27/11/2007,12:40:00,37820,37835,37815,37835,20
27/11/2007,12:41:00,37835,37835,37830,37830,11
27/11/2007,12:42:00,37825,37825,37825,37825,6
27/11/2007,12:43:00,37820,37820,37815,37815,18
27/11/2007,12:44:00,37810,37815,37785,37805,60
27/11/2007,12:45:00,37810,37810,37790,37790,10
27/11/2007,12:46:00,37795,37800,37790,37795,33
27/11/2007,12:47:00,37800,37805,37795,37795,7
27/11/2007,12:48:00,37795,37800,37795,37800,2
27/11/2007,12:49:00,37810,37815,37810,37815,3
27/11/2007,12:50:00,37815,37815,37795,37795,8
27/11/2007,12:51:00,37795,37795,37780,37785,12
27/11/2007,12:52:00,37790,37795,37790,37795,2
27/11/2007,12:53:00,37800,37800,37760,37785,69
27/11/2007,12:54:00,37785,37785,37760,37765,18
27/11/2007,12:55:00,37765,37770,37765,37770,7
27/11/2007,12:56:00,37770,37785,37770,37780,14
27/11/2007,12:57:00,37775,37775,37760,37765,17
27/11/2007,12:58:00,37770,37770,37760,37760,11
27/11/2007,12:59:00,37760,37765,37760,37765,2
27/11/2007,13:00:00,37765,37770,37760,37760,19
27/11/2007,13:01:00,37755,37785,37750,37785,31
27/11/2007,13:02:00,37785,37790,37780,37790,11
27/11/2007,13:03:00,37785,37820,37785,37820,49
27/11/2007,13:04:00,37815,37815,37785,37785,30
27/11/2007,13:05:00,37790,37800,37785,37795,18
27/11/2007,13:06:00,37795,37805,37795,37795,14
27/11/2007,13:07:00,37800,37800,37795,37795,4
27/11/2007,13:08:00,37790,37795,37775,37775,24
27/11/2007,13:09:00,37770,37780,37770,37775,5
27/11/2007,13:10:00,37780,37805,37780,37800,16
27/11/2007,13:11:00,37800,37800,37780,37785,9
27/11/2007,13:12:00,37780,37800,37780,37800,19
27/11/2007,13:13:00,37800,37800,37785,37785,9
27/11/2007,13:14:00,37780,37780,37775,37780,15
27/11/2007,13:15:00,37770,37770,37765,37765,5
27/11/2007,13:16:00,37760,37765,37750,37755,16
27/11/2007,13:17:00,37760,37760,37735,37740,17
27/11/2007,13:18:00,37740,37740,37730,37730,15
27/11/2007,13:19:00,37725,37760,37720,37760,74
27/11/2007,13:20:00,37765,37775,37765,37770,20
27/11/2007,13:21:00,37775,37775,37750,37750,8
27/11/2007,13:22:00,37740,37740,37735,37735,15
27/11/2007,13:23:00,37740,37750,37730,37750,6
27/11/2007,13:24:00,37745,37745,37725,37735,16
27/11/2007,13:25:00,37735,37750,37725,37745,41
27/11/2007,13:26:00,37745,37745,37720,37730,45
27/11/2007,13:27:00,37730,37750,37725,37750,14
27/11/2007,13:28:00,37740,37745,37730,37740,20
27/11/2007,13:29:00,37750,37750,37735,37740,7
27/11/2007,13:30:00,37750,37750,37715,37720,27
27/11/2007,13:31:00,37725,37730,37720,37730,18
27/11/2007,13:32:00,37735,37735,37720,37720,15
27/11/2007,13:33:00,37720,37720,37690,37690,59
27/11/2007,13:34:00,37690,37710,37685,37710,67
27/11/2007,13:35:00,37705,37705,37680,37695,32
27/11/2007,13:36:00,37695,37700,37695,37695,3
27/11/2007,13:37:00,37690,37690,37685,37685,5
27/11/2007,13:38:00,37695,37700,37690,37695,14
27/11/2007,13:39:00,37690,37690,37665,37670,32
27/11/2007,13:40:00,37665,37680,37650,37655,62
27/11/2007,13:41:00,37655,37655,37635,37650,51
27/11/2007,13:42:00,37660,37670,37660,37665,19
27/11/2007,13:43:00,37670,37675,37670,37670,33
27/11/2007,13:44:00,37670,37670,37665,37670,8
27/11/2007,13:45:00,37670,37670,37660,37660,17
27/11/2007,13:46:00,37660,37690,37660,37680,45
27/11/2007,13:47:00,37680,37690,37680,37680,23
27/11/2007,13:48:00,37680,37680,37665,37665,22
27/11/2007,13:49:00,37665,37665,37620,37625,54
27/11/2007,13:50:00,37625,37630,37610,37615,92
27/11/2007,13:51:00,37610,37650,37600,37650,63
27/11/2007,13:52:00,37650,37650,37635,37635,21
27/11/2007,13:53:00,37640,37670,37640,37665,62
27/11/2007,13:54:00,37665,37665,37650,37650,49
27/11/2007,13:55:00,37650,37650,37640,37645,27
27/11/2007,13:56:00,37650,37665,37615,37620,36
27/11/2007,13:57:00,37620,37625,37580,37585,90
27/11/2007,13:58:00,37595,37620,37590,37595,83
27/11/2007,13:59:00,37595,37600,37585,37600,31
27/11/2007,14:00:00,37605,37625,37555,37625,99
27/11/2007,14:01:00,37625,37640,37605,37605,102
27/11/2007,14:02:00,37600,37615,37575,37590,64
27/11/2007,14:03:00,37585,37585,37550,37555,81
27/11/2007,14:04:00,37560,37565,37495,37505,146
27/11/2007,14:05:00,37505,37540,37505,37525,63
27/11/2007,14:06:00,37525,37540,37515,37530,82
27/11/2007,14:07:00,37535,37560,37530,37550,53
27/11/2007,14:08:00,37560,37560,37535,37550,24
27/11/2007,14:09:00,37540,37555,37540,37555,37
27/11/2007,14:10:00,37555,37560,37535,37545,66
27/11/2007,14:11:00,37550,37555,37545,37555,46
27/11/2007,14:12:00,37555,37580,37555,37580,20
27/11/2007,14:13:00,37590,37615,37590,37610,71
27/11/2007,14:14:00,37605,37620,37575,37575,67
27/11/2007,14:15:00,37580,37625,37580,37620,71
27/11/2007,14:16:00,37625,37625,37600,37605,41
27/11/2007,14:17:00,37600,37615,37600,37615,13
27/11/2007,14:18:00,37610,37630,37610,37630,25
27/11/2007,14:19:00,37620,37625,37605,37605,20
27/11/2007,14:20:00,37605,37615,37600,37615,15
27/11/2007,14:21:00,37625,37640,37620,37640,17
27/11/2007,14:22:00,37635,37645,37630,37630,8
27/11/2007,14:23:00,37625,37645,37610,37645,33
27/11/2007,14:24:00,37645,37655,37615,37630,41
27/11/2007,14:25:00,37625,37625,37605,37615,23
27/11/2007,14:26:00,37615,37615,37585,37595,25
27/11/2007,14:27:00,37605,37625,37595,37600,42
27/11/2007,14:28:00,37595,37605,37580,37595,18
27/11/2007,14:29:00,37605,37615,37605,37605,11
27/11/2007,14:30:00,37615,37615,37575,37575,35
27/11/2007,14:31:00,37590,37620,37580,37605,49
27/11/2007,14:32:00,37605,37615,37595,37595,27
27/11/2007,14:33:00,37595,37595,37575,37595,21
27/11/2007,14:34:00,37595,37600,37570,37570,31
27/11/2007,14:35:00,37570,37580,37560,37580,35
27/11/2007,14:36:00,37585,37585,37560,37580,28
27/11/2007,14:37:00,37590,37590,37570,37580,12
27/11/2007,14:38:00,37585,37585,37575,37585,12
27/11/2007,14:39:00,37590,37610,37590,37610,50
27/11/2007,14:40:00,37610,37615,37590,37595,20
27/11/2007,14:41:00,37595,37600,37595,37600,10
27/11/2007,14:42:00,37600,37610,37600,37610,11
27/11/2007,14:43:00,37615,37615,37610,37615,12
27/11/2007,14:44:00,37620,37620,37605,37610,33
27/11/2007,14:45:00,37615,37615,37605,37605,9
27/11/2007,14:46:00,37600,37600,37580,37595,14
27/11/2007,14:47:00,37595,37610,37595,37610,16
27/11/2007,14:48:00,37620,37625,37600,37610,74
27/11/2007,14:49:00,37605,37620,37605,37620,42
27/11/2007,14:50:00,37625,37635,37620,37625,21
27/11/2007,14:51:00,37625,37625,37615,37620,36
27/11/2007,14:52:00,37615,37620,37610,37620,40
27/11/2007,14:53:00,37620,37630,37620,37625,21
27/11/2007,14:54:00,37630,37635,37625,37625,30
27/11/2007,14:55:00,37630,37630,37615,37620,20
27/11/2007,14:56:00,37615,37620,37610,37615,9
27/11/2007,14:57:00,37615,37625,37615,37625,15
27/11/2007,14:58:00,37630,37645,37630,37630,18
27/11/2007,14:59:00,37630,37630,37625,37630,8
27/11/2007,15:00:00,37620,37635,37605,37620,71
27/11/2007,15:01:00,37620,37620,37610,37620,8
27/11/2007,15:02:00,37620,37625,37610,37610,15
27/11/2007,15:03:00,37610,37610,37600,37600,13
27/11/2007,15:04:00,37605,37630,37600,37620,32
27/11/2007,15:05:00,37630,37630,37605,37615,18
27/11/2007,15:06:00,37620,37625,37620,37625,13
27/11/2007,15:07:00,37625,37650,37625,37650,36
27/11/2007,15:08:00,37650,37655,37645,37655,23
27/11/2007,15:09:00,37660,37665,37640,37645,20
27/11/2007,15:10:00,37650,37660,37645,37655,12
27/11/2007,15:11:00,37650,37670,37650,37665,23
27/11/2007,15:12:00,37660,37670,37660,37670,5
27/11/2007,15:13:00,37670,37670,37650,37650,13
27/11/2007,15:14:00,37660,37660,37650,37650,11
27/11/2007,15:15:00,37660,37660,37655,37660,15
27/11/2007,15:16:00,37650,37655,37640,37650,16
27/11/2007,15:17:00,37645,37650,37640,37645,25
27/11/2007,15:18:00,37640,37640,37635,37640,15
27/11/2007,15:19:00,37635,37640,37625,37625,15
27/11/2007,15:20:00,37630,37630,37625,37630,9
27/11/2007,15:21:00,37625,37625,37615,37615,12
27/11/2007,15:22:00,37620,37625,37620,37625,6
27/11/2007,15:23:00,37625,37655,37625,37645,53
27/11/2007,15:24:00,37650,37650,37650,37650,3
27/11/2007,15:25:00,37645,37645,37645,37645,1
27/11/2007,15:26:00,37645,37650,37640,37645,14
27/11/2007,15:27:00,37650,37655,37645,37645,11
27/11/2007,15:28:00,37650,37650,37650,37650,3
27/11/2007,15:29:00,37655,37680,37655,37670,25
27/11/2007,15:30:00,37670,37685,37655,37685,50
27/11/2007,15:31:00,37685,37690,37660,37660,53
27/11/2007,15:32:00,37670,37670,37630,37640,42
27/11/2007,15:33:00,37640,37640,37620,37625,32
27/11/2007,15:34:00,37625,37680,37625,37675,49
27/11/2007,15:35:00,37670,37710,37670,37705,96
27/11/2007,15:36:00,37710,37755,37700,37750,108
27/11/2007,15:37:00,37750,37780,37735,37770,128
27/11/2007,15:38:00,37760,37765,37740,37750,69
27/11/2007,15:39:00,37755,37765,37715,37715,43
27/11/2007,15:40:00,37715,37730,37700,37710,96
27/11/2007,15:41:00,37720,37735,37715,37715,88
27/11/2007,15:42:00,37715,37725,37715,37715,20
27/11/2007,15:43:00,37725,37725,37670,37670,63
27/11/2007,15:44:00,37670,37680,37655,37670,82
27/11/2007,15:45:00,37675,37695,37670,37695,53
27/11/2007,15:46:00,37705,37720,37690,37720,48
27/11/2007,15:47:00,37725,37745,37720,37745,25
27/11/2007,15:48:00,37740,37745,37715,37725,99
27/11/2007,15:49:00,37725,37760,37710,37760,67
27/11/2007,15:50:00,37755,37760,37745,37755,71
27/11/2007,15:51:00,37750,37775,37745,37770,50
27/11/2007,15:52:00,37770,37790,37770,37775,38
27/11/2007,15:53:00,37775,37780,37755,37755,37
27/11/2007,15:54:00,37760,37765,37740,37750,35
27/11/2007,15:55:00,37745,37770,37745,37760,16
27/11/2007,15:56:00,37765,37765,37740,37740,47
27/11/2007,15:57:00,37740,37755,37740,37750,25
27/11/2007,15:58:00,37750,37765,37750,37755,31
27/11/2007,15:59:00,37755,37780,37755,37780,39
27/11/2007,16:00:00,37765,37765,37700,37735,155
27/11/2007,16:01:00,37735,37780,37730,37730,69
27/11/2007,16:02:00,37730,37730,37700,37720,91
27/11/2007,16:03:00,37720,37755,37720,37725,44
27/11/2007,16:04:00,37730,37735,37715,37720,33
27/11/2007,16:05:00,37715,37715,37685,37710,36
27/11/2007,16:06:00,37705,37720,37655,37665,72
27/11/2007,16:07:00,37670,37670,37635,37650,62
27/11/2007,16:08:00,37650,37655,37620,37630,66
27/11/2007,16:09:00,37630,37650,37625,37635,33
27/11/2007,16:10:00,37645,37645,37610,37610,50
27/11/2007,16:11:00,37610,37630,37575,37600,93
27/11/2007,16:12:00,37605,37610,37590,37595,53
27/11/2007,16:13:00,37590,37600,37570,37585,75
27/11/2007,16:14:00,37575,37585,37555,37570,74
27/11/2007,16:15:00,37570,37585,37560,37585,62
27/11/2007,16:16:00,37585,37590,37565,37585,23
27/11/2007,16:17:00,37585,37625,37585,37605,42
27/11/2007,16:18:00,37600,37615,37595,37600,61
27/11/2007,16:19:00,37600,37600,37585,37585,29
27/11/2007,16:20:00,37585,37600,37570,37585,55
27/11/2007,16:21:00,37585,37605,37585,37605,21
27/11/2007,16:22:00,37605,37655,37605,37650,87
27/11/2007,16:23:00,37645,37645,37625,37635,49
27/11/2007,16:24:00,37630,37650,37630,37645,25
27/11/2007,16:25:00,37645,37665,37620,37665,49
27/11/2007,16:26:00,37660,37675,37635,37650,47
27/11/2007,16:27:00,37635,37635,37615,37620,34
27/11/2007,16:28:00,37620,37675,37620,37665,48
27/11/2007,16:29:00,37660,37690,37655,37690,63
27/11/2007,16:30:00,37680,37705,37680,37695,71
27/11/2007,16:31:00,37695,37715,37685,37705,35
27/11/2007,16:32:00,37700,37725,37700,37715,44
27/11/2007,16:33:00,37710,37725,37700,37715,38
27/11/2007,16:34:00,37715,37725,37700,37705,34
27/11/2007,16:35:00,37700,37710,37670,37670,43
27/11/2007,16:36:00,37670,37705,37670,37700,33
27/11/2007,16:37:00,37700,37730,37700,37725,41
27/11/2007,16:38:00,37720,37725,37710,37720,27
27/11/2007,16:39:00,37715,37720,37705,37705,34
27/11/2007,16:40:00,37705,37745,37705,37725,89
27/11/2007,16:41:00,37720,37725,37695,37695,32
27/11/2007,16:42:00,37690,37705,37670,37675,59
27/11/2007,16:43:00,37670,37705,37670,37700,27
27/11/2007,16:44:00,37690,37705,37675,37690,52
27/11/2007,16:45:00,37690,37725,37690,37715,36
27/11/2007,16:46:00,37710,37755,37710,37750,86
27/11/2007,16:47:00,37745,37750,37715,37720,33
27/11/2007,16:48:00,37715,37770,37715,37765,30
27/11/2007,16:49:00,37770,37780,37760,37780,73
27/11/2007,16:50:00,37775,37815,37775,37800,105
27/11/2007,16:51:00,37810,37820,37795,37795,67
27/11/2007,16:52:00,37800,37810,37800,37810,17
27/11/2007,16:53:00,37810,37820,37795,37795,29
27/11/2007,16:54:00,37795,37800,37775,37790,48
27/11/2007,16:55:00,37785,37805,37780,37790,48
27/11/2007,16:56:00,37790,37830,37785,37830,97
27/11/2007,16:57:00,37825,37870,37825,37865,106
27/11/2007,16:58:00,37855,37865,37825,37835,43
27/11/2007,16:59:00,37835,37835,37825,37835,19
27/11/2007,17:00:00,37830,37860,37830,37855,101
27/11/2007,17:01:00,37855,37855,37825,37830,44
27/11/2007,17:02:00,37825,37830,37795,37795,38
27/11/2007,17:03:00,37795,37815,37790,37810,49
27/11/2007,17:04:00,37820,37835,37820,37830,77
27/11/2007,17:05:00,37835,37835,37820,37830,22
27/11/2007,17:06:00,37830,37830,37795,37795,61
27/11/2007,17:07:00,37790,37795,37775,37795,42
27/11/2007,17:08:00,37795,37810,37790,37790,36
27/11/2007,17:09:00,37795,37805,37790,37790,26
27/11/2007,17:10:00,37785,37815,37780,37810,54
27/11/2007,17:11:00,37810,37810,37795,37805,23
27/11/2007,17:12:00,37810,37825,37805,37805,32
27/11/2007,17:13:00,37800,37815,37785,37785,32
27/11/2007,17:14:00,37790,37795,37780,37790,14
27/11/2007,17:15:00,37780,37795,37780,37790,17
27/11/2007,17:16:00,37795,37830,37795,37830,30
27/11/2007,17:17:00,37820,37830,37815,37820,17
27/11/2007,17:18:00,37825,37825,37815,37815,5
27/11/2007,17:19:00,37815,37845,37815,37840,25
27/11/2007,17:20:00,37845,37845,37810,37825,58
27/11/2007,17:21:00,37830,37830,37810,37810,5
27/11/2007,17:22:00,37810,37830,37800,37830,51
27/11/2007,17:23:00,37825,37830,37810,37815,31
27/11/2007,17:24:00,37815,37835,37815,37820,17
27/11/2007,17:25:00,37820,37830,37815,37825,52
27/11/2007,17:26:00,37825,37850,37825,37845,31
27/11/2007,17:27:00,37845,37855,37840,37845,31
27/11/2007,17:28:00,37840,37840,37830,37840,40
27/11/2007,17:29:00,37840,37845,37835,37840,30
27/11/2007,17:30:00,37840,37855,37835,37845,49
27/11/2007,17:31:00,37850,37850,37840,37840,34
27/11/2007,17:32:00,37840,37845,37840,37845,13
27/11/2007,17:33:00,37840,37860,37840,37860,39
27/11/2007,17:34:00,37860,37880,37860,37870,51
27/11/2007,17:35:00,37875,37885,37870,37875,44
27/11/2007,17:36:00,37885,37895,37875,37890,19
27/11/2007,17:37:00,37895,37915,37890,37900,50
27/11/2007,17:38:00,37905,37920,37905,37920,26
27/11/2007,17:39:00,37920,37930,37900,37925,76
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/11/2007,17:30:00,37840,37855,37835,37845,49
27/11/2007,17:31:00,37850,37850,37840,37840,34
27/11/2007,17:32:00,37840,37845,37840,37845,13
27/11/2007,17:33:00,37840,37860,37840,37860,39
27/11/2007,17:34:00,37860,37880,37860,37870,51
27/11/2007,17:35:00,37875,37885,37870,37875,44
27/11/2007,17:36:00,37885,37895,37875,37890,19
27/11/2007,17:37:00,37895,37915,37890,37900,50
27/11/2007,17:38:00,37905,37920,37905,37920,26
27/11/2007,17:39:00,37920,37930,37900,37925,76
28/11/2007,09:00:00,37970,38010,37950,37985,96
28/11/2007,09:01:00,37975,37985,37955,37975,89
28/11/2007,09:02:00,37970,37975,37950,37975,40
28/11/2007,09:03:00,37975,37990,37960,37980,74
28/11/2007,09:04:00,37980,38010,37980,38000,50
28/11/2007,09:05:00,37995,37995,37975,37975,110
28/11/2007,09:06:00,37980,37990,37945,37950,41
28/11/2007,09:07:00,37945,37950,37915,37925,48
28/11/2007,09:08:00,37920,37925,37915,37920,23
28/11/2007,09:09:00,37915,37915,37895,37915,53
28/11/2007,09:10:00,37910,37935,37910,37925,29
28/11/2007,09:11:00,37925,37925,37915,37915,32
28/11/2007,09:12:00,37915,37920,37910,37910,20
28/11/2007,09:13:00,37915,37940,37915,37940,22
28/11/2007,09:14:00,37945,37970,37945,37970,31
28/11/2007,09:15:00,37965,37975,37955,37960,21
28/11/2007,09:16:00,37945,37950,37935,37940,32
28/11/2007,09:17:00,37935,37935,37930,37930,7
28/11/2007,09:18:00,37920,37925,37910,37915,12
28/11/2007,09:19:00,37910,37910,37880,37880,47
28/11/2007,09:20:00,37885,37925,37885,37905,66
28/11/2007,09:21:00,37905,37905,37885,37885,24
28/11/2007,09:22:00,37895,37915,37895,37900,33
28/11/2007,09:23:00,37905,37950,37905,37940,69
28/11/2007,09:24:00,37950,37960,37940,37950,24
28/11/2007,09:25:00,37940,37960,37925,37960,38
28/11/2007,09:26:00,37960,37985,37950,37965,68
28/11/2007,09:27:00,37960,37960,37945,37955,60
28/11/2007,09:28:00,37950,37950,37945,37950,12
28/11/2007,09:29:00,37950,37950,37925,37930,42
28/11/2007,09:30:00,37930,37930,37905,37915,44
28/11/2007,09:31:00,37910,37915,37870,37880,59
28/11/2007,09:32:00,37880,37895,37855,37860,58
28/11/2007,09:33:00,37860,37870,37830,37830,118
28/11/2007,09:34:00,37830,37860,37820,37850,65
28/11/2007,09:35:00,37850,37855,37835,37835,16
28/11/2007,09:36:00,37840,37840,37790,37800,101
28/11/2007,09:37:00,37800,37820,37795,37795,46
28/11/2007,09:38:00,37795,37805,37775,37775,56
28/11/2007,09:39:00,37775,37835,37775,37830,71
28/11/2007,09:40:00,37830,37830,37805,37805,39
28/11/2007,09:41:00,37805,37815,37795,37805,9
28/11/2007,09:42:00,37790,37810,37790,37795,16
28/11/2007,09:43:00,37795,37815,37795,37800,31
28/11/2007,09:44:00,37795,37795,37750,37765,104
28/11/2007,09:45:00,37765,37765,37750,37755,74
28/11/2007,09:46:00,37760,37760,37735,37740,34
28/11/2007,09:47:00,37735,37760,37730,37755,88
28/11/2007,09:48:00,37760,37775,37760,37770,20
28/11/2007,09:49:00,37770,37770,37760,37770,10
28/11/2007,09:50:00,37765,37790,37760,37790,47
28/11/2007,09:51:00,37790,37795,37755,37765,67
28/11/2007,09:52:00,37770,37815,37770,37810,55
28/11/2007,09:53:00,37805,37815,37795,37810,65
28/11/2007,09:54:00,37805,37815,37805,37810,24
28/11/2007,09:55:00,37805,37805,37795,37805,20
28/11/2007,09:56:00,37810,37815,37765,37765,23
28/11/2007,09:57:00,37770,37770,37755,37755,53
28/11/2007,09:58:00,37755,37785,37755,37775,24
28/11/2007,09:59:00,37770,37770,37755,37770,39
28/11/2007,10:00:00,37765,37785,37760,37770,33
28/11/2007,10:01:00,37760,37795,37755,37795,46
28/11/2007,10:02:00,37795,37830,37795,37810,71
28/11/2007,10:03:00,37805,37805,37765,37765,65
28/11/2007,10:04:00,37760,37780,37745,37770,72
28/11/2007,10:05:00,37775,37785,37770,37775,13
28/11/2007,10:06:00,37775,37795,37775,37785,12
28/11/2007,10:07:00,37780,37795,37780,37785,11
28/11/2007,10:08:00,37790,37800,37790,37800,17
28/11/2007,10:09:00,37795,37795,37765,37780,60
28/11/2007,10:10:00,37775,37775,37730,37750,58
28/11/2007,10:11:00,37745,37760,37740,37740,27
28/11/2007,10:12:00,37735,37740,37715,37715,77
28/11/2007,10:13:00,37715,37715,37675,37690,142
28/11/2007,10:14:00,37690,37695,37680,37690,75
28/11/2007,10:15:00,37695,37700,37685,37695,36
28/11/2007,10:16:00,37700,37705,37690,37695,24
28/11/2007,10:17:00,37700,37700,37640,37640,47
28/11/2007,10:18:00,37645,37650,37630,37645,69
28/11/2007,10:19:00,37650,37690,37650,37685,62
28/11/2007,10:20:00,37685,37715,37680,37705,59
28/11/2007,10:21:00,37700,37700,37660,37665,84
28/11/2007,10:22:00,37670,37695,37670,37670,32
28/11/2007,10:23:00,37675,37685,37650,37650,59
28/11/2007,10:24:00,37645,37675,37645,37665,19
28/11/2007,10:25:00,37670,37700,37670,37675,41
28/11/2007,10:26:00,37670,37675,37655,37670,48
28/11/2007,10:27:00,37665,37680,37665,37680,5
28/11/2007,10:28:00,37670,37670,37660,37665,11
28/11/2007,10:29:00,37675,37675,37660,37665,9
28/11/2007,10:30:00,37665,37665,37650,37650,20
28/11/2007,10:31:00,37660,37675,37655,37660,23
28/11/2007,10:32:00,37650,37650,37635,37650,23
28/11/2007,10:33:00,37645,37645,37635,37635,50
28/11/2007,10:34:00,37635,37635,37590,37595,112
28/11/2007,10:35:00,37595,37610,37570,37580,94
28/11/2007,10:36:00,37575,37580,37560,37580,72
28/11/2007,10:37:00,37585,37605,37575,37595,81
28/11/2007,10:38:00,37600,37630,37595,37620,114
28/11/2007,10:39:00,37615,37625,37610,37620,29
28/11/2007,10:40:00,37615,37640,37610,37630,51
28/11/2007,10:41:00,37630,37630,37615,37615,16
28/11/2007,10:42:00,37620,37620,37605,37615,6
28/11/2007,10:43:00,37610,37615,37605,37605,12
28/11/2007,10:44:00,37600,37605,37595,37605,19
28/11/2007,10:45:00,37600,37605,37595,37605,26
28/11/2007,10:46:00,37610,37620,37605,37605,38
28/11/2007,10:47:00,37610,37610,37610,37610,7
28/11/2007,10:48:00,37605,37605,37595,37600,16
28/11/2007,10:49:00,37605,37615,37605,37615,14
28/11/2007,10:50:00,37615,37615,37600,37610,28
28/11/2007,10:51:00,37605,37615,37600,37615,16
28/11/2007,10:52:00,37620,37670,37620,37655,91
28/11/2007,10:53:00,37660,37665,37640,37640,39
28/11/2007,10:54:00,37640,37655,37635,37655,44
28/11/2007,10:55:00,37650,37685,37645,37685,39
28/11/2007,10:56:00,37685,37700,37680,37685,47
28/11/2007,10:57:00,37690,37690,37670,37670,24
28/11/2007,10:58:00,37665,37670,37660,37670,15
28/11/2007,10:59:00,37675,37675,37655,37655,15
28/11/2007,11:00:00,37660,37690,37655,37675,76
28/11/2007,11:01:00,37675,37675,37665,37665,15
28/11/2007,11:02:00,37665,37670,37660,37670,25
28/11/2007,11:03:00,37670,37675,37650,37650,34
28/11/2007,11:04:00,37650,37665,37650,37665,20
28/11/2007,11:05:00,37660,37670,37660,37670,19
28/11/2007,11:06:00,37665,37670,37665,37670,12
28/11/2007,11:07:00,37670,37675,37655,37670,17
28/11/2007,11:08:00,37665,37665,37660,37665,21
28/11/2007,11:09:00,37665,37675,37660,37675,16
28/11/2007,11:10:00,37675,37685,37675,37685,17
28/11/2007,11:11:00,37680,37685,37675,37685,11
28/11/2007,11:12:00,37690,37705,37690,37690,46
28/11/2007,11:13:00,37695,37700,37695,37695,10
28/11/2007,11:14:00,37700,37705,37695,37705,8
28/11/2007,11:15:00,37700,37750,37700,37725,100
28/11/2007,11:16:00,37730,37730,37720,37720,16
28/11/2007,11:17:00,37720,37725,37710,37715,42
28/11/2007,11:18:00,37710,37735,37705,37735,34
28/11/2007,11:19:00,37730,37745,37720,37745,37
28/11/2007,11:20:00,37740,37795,37740,37795,107
28/11/2007,11:21:00,37795,37795,37770,37770,37
28/11/2007,11:22:00,37765,37775,37760,37760,42
28/11/2007,11:23:00,37760,37785,37750,37785,35
28/11/2007,11:24:00,37785,37825,37775,37820,62
28/11/2007,11:25:00,37825,37825,37780,37790,86
28/11/2007,11:26:00,37790,37820,37790,37790,62
28/11/2007,11:27:00,37790,37790,37765,37765,42
28/11/2007,11:28:00,37760,37785,37755,37780,70
28/11/2007,11:29:00,37780,37795,37780,37790,57
28/11/2007,11:30:00,37790,37790,37775,37775,19
28/11/2007,11:31:00,37780,37780,37760,37760,24
28/11/2007,11:32:00,37760,37780,37760,37770,54
28/11/2007,11:33:00,37775,37780,37770,37780,41
28/11/2007,11:34:00,37780,37780,37770,37770,49
28/11/2007,11:35:00,37770,37785,37755,37785,66
28/11/2007,11:36:00,37780,37780,37770,37780,28
28/11/2007,11:37:00,37785,37795,37785,37785,26
28/11/2007,11:38:00,37790,37790,37780,37780,26
28/11/2007,11:39:00,37780,37780,37770,37770,7
28/11/2007,11:40:00,37770,37795,37770,37790,14
28/11/2007,11:41:00,37780,37780,37770,37770,4
28/11/2007,11:42:00,37770,37780,37770,37780,2
28/11/2007,11:43:00,37775,37775,37770,37770,5
28/11/2007,11:44:00,37765,37785,37760,37785,26
28/11/2007,11:45:00,37785,37840,37785,37840,55
28/11/2007,11:46:00,37840,37890,37835,37885,101
28/11/2007,11:47:00,37885,37890,37865,37870,52
28/11/2007,11:48:00,37870,37880,37870,37875,22
28/11/2007,11:49:00,37880,37890,37875,37880,38
28/11/2007,11:50:00,37880,37915,37880,37910,93
28/11/2007,11:51:00,37915,37940,37905,37930,105
28/11/2007,11:52:00,37930,37940,37920,37940,62
28/11/2007,11:53:00,37940,37945,37920,37920,24
28/11/2007,11:54:00,37920,37930,37910,37925,31
28/11/2007,11:55:00,37925,37950,37925,37950,41
28/11/2007,11:56:00,37950,37960,37945,37955,56
28/11/2007,11:57:00,37955,37955,37940,37950,37
28/11/2007,11:58:00,37955,37970,37950,37970,41
28/11/2007,11:59:00,37965,37970,37960,37970,23
28/11/2007,12:00:00,37970,37980,37970,37980,54
28/11/2007,12:01:00,37980,38000,37975,38000,77
28/11/2007,12:02:00,37990,38020,37990,37990,117
28/11/2007,12:03:00,37990,37995,37975,37985,60
28/11/2007,12:04:00,37985,37985,37965,37975,51
28/11/2007,12:05:00,37970,37985,37950,37950,56
28/11/2007,12:06:00,37950,37960,37950,37950,38
28/11/2007,12:07:00,37960,37975,37955,37975,21
28/11/2007,12:08:00,37975,37985,37950,37975,40
28/11/2007,12:09:00,37970,37995,37970,37980,35
28/11/2007,12:10:00,37985,37995,37970,37975,33
28/11/2007,12:11:00,37985,37995,37965,37965,61
28/11/2007,12:12:00,37965,37980,37960,37975,39
28/11/2007,12:13:00,37975,37990,37970,37975,26
28/11/2007,12:14:00,37970,37990,37970,37990,15
28/11/2007,12:15:00,37985,37995,37955,37960,51
28/11/2007,12:16:00,37955,37975,37955,37960,53
28/11/2007,12:17:00,37965,37975,37960,37965,7
28/11/2007,12:18:00,37960,37960,37935,37940,62
28/11/2007,12:19:00,37940,37940,37935,37940,6
28/11/2007,12:20:00,37945,37985,37945,37980,63
28/11/2007,12:21:00,37980,37985,37965,37970,53
28/11/2007,12:22:00,37970,37980,37960,37980,18
28/11/2007,12:23:00,37975,37985,37970,37970,35
28/11/2007,12:24:00,37965,37970,37955,37970,35
28/11/2007,12:25:00,37965,37965,37960,37965,16
28/11/2007,12:26:00,37965,37985,37965,37985,31
28/11/2007,12:27:00,37990,38010,37985,38000,75
28/11/2007,12:28:00,38000,38035,38000,38000,72
28/11/2007,12:29:00,38000,38015,38000,38010,35
28/11/2007,12:30:00,38015,38015,38010,38015,16
28/11/2007,12:31:00,38020,38035,38010,38035,10
28/11/2007,12:32:00,38035,38045,38030,38035,36
28/11/2007,12:33:00,38030,38050,38030,38050,45
28/11/2007,12:34:00,38050,38075,38050,38070,80
28/11/2007,12:35:00,38075,38100,38065,38090,82
28/11/2007,12:36:00,38090,38090,38060,38090,137
28/11/2007,12:37:00,38090,38100,38085,38095,29
28/11/2007,12:38:00,38090,38100,38085,38095,36
28/11/2007,12:39:00,38095,38115,38095,38110,80
28/11/2007,12:40:00,38110,38110,38090,38095,53
28/11/2007,12:41:00,38090,38090,38070,38075,32
28/11/2007,12:42:00,38080,38095,38075,38080,15
28/11/2007,12:43:00,38080,38085,38065,38080,17
28/11/2007,12:44:00,38080,38100,38075,38090,31
28/11/2007,12:45:00,38095,38105,38095,38095,37
28/11/2007,12:46:00,38095,38095,38075,38075,18
28/11/2007,12:47:00,38080,38080,38080,38080,4
28/11/2007,12:48:00,38085,38105,38085,38100,64
28/11/2007,12:49:00,38095,38100,38090,38095,14
28/11/2007,12:50:00,38095,38100,38090,38090,12
28/11/2007,12:51:00,38090,38095,38080,38090,23
28/11/2007,12:52:00,38095,38095,38080,38085,21
28/11/2007,12:53:00,38080,38080,38070,38075,18
28/11/2007,12:54:00,38070,38070,38065,38070,12
28/11/2007,12:55:00,38065,38065,38045,38045,29
28/11/2007,12:56:00,38055,38055,38050,38050,6
28/11/2007,12:57:00,38050,38070,38050,38060,30
28/11/2007,12:58:00,38060,38070,38055,38065,28
28/11/2007,12:59:00,38060,38075,38055,38055,48
28/11/2007,13:00:00,38060,38060,38050,38050,18
28/11/2007,13:01:00,38050,38055,38050,38050,7
28/11/2007,13:02:00,38045,38055,38045,38050,23
28/11/2007,13:03:00,38055,38060,38050,38050,25
28/11/2007,13:04:00,38060,38075,38060,38070,17
28/11/2007,13:05:00,38075,38075,38055,38055,30
28/11/2007,13:06:00,38065,38065,38065,38065,28
28/11/2007,13:07:00,38060,38065,38055,38060,14
28/11/2007,13:08:00,38060,38060,38060,38060,5
28/11/2007,13:09:00,38055,38055,38045,38045,23
28/11/2007,13:10:00,38040,38050,38030,38035,38
28/11/2007,13:11:00,38045,38050,38040,38045,7
28/11/2007,13:12:00,38050,38050,38045,38045,25
28/11/2007,13:13:00,38050,38060,38050,38055,9
28/11/2007,13:14:00,38055,38055,38050,38050,16
28/11/2007,13:15:00,38050,38070,38050,38065,26
28/11/2007,13:16:00,38060,38080,38060,38070,28
28/11/2007,13:17:00,38065,38070,38060,38060,6
28/11/2007,13:18:00,38065,38065,38060,38060,5
28/11/2007,13:19:00,38065,38105,38065,38105,33
28/11/2007,13:20:00,38105,38115,38105,38110,28
28/11/2007,13:21:00,38115,38115,38105,38110,14
28/11/2007,13:22:00,38110,38135,38110,38135,99
28/11/2007,13:23:00,38135,38145,38135,38145,41
28/11/2007,13:24:00,38140,38140,38140,38140,14
28/11/2007,13:25:00,38145,38175,38145,38165,71
28/11/2007,13:26:00,38170,38170,38150,38150,34
28/11/2007,13:27:00,38155,38165,38150,38165,21
28/11/2007,13:28:00,38165,38185,38165,38170,70
28/11/2007,13:29:00,38165,38165,38145,38150,50
28/11/2007,13:30:00,38155,38165,38150,38155,19
28/11/2007,13:31:00,38150,38155,38140,38140,18
28/11/2007,13:32:00,38140,38140,38135,38140,10
28/11/2007,13:33:00,38140,38140,38130,38135,12
28/11/2007,13:34:00,38135,38140,38135,38135,6
28/11/2007,13:35:00,38140,38140,38115,38125,46
28/11/2007,13:36:00,38125,38130,38125,38130,6
28/11/2007,13:37:00,38125,38125,38110,38115,23
28/11/2007,13:38:00,38110,38120,38110,38115,30
28/11/2007,13:39:00,38120,38120,38110,38110,6
28/11/2007,13:40:00,38105,38105,38090,38105,26
28/11/2007,13:41:00,38110,38115,38110,38110,23
28/11/2007,13:42:00,38115,38120,38115,38120,11
28/11/2007,13:43:00,38125,38130,38125,38125,5
28/11/2007,13:44:00,38130,38130,38120,38120,3
28/11/2007,13:45:00,38120,38135,38120,38130,12
28/11/2007,13:46:00,38135,38145,38120,38145,25
28/11/2007,13:47:00,38140,38140,38135,38140,4
28/11/2007,13:48:00,38140,38160,38140,38145,37
28/11/2007,13:49:00,38150,38165,38150,38165,21
28/11/2007,13:50:00,38170,38190,38165,38180,24
28/11/2007,13:51:00,38170,38175,38155,38155,17
28/11/2007,13:52:00,38155,38155,38150,38150,8
28/11/2007,13:53:00,38150,38150,38150,38150,2
28/11/2007,13:54:00,38145,38145,38130,38140,32
28/11/2007,13:55:00,38140,38140,38135,38140,27
28/11/2007,13:56:00,38140,38145,38130,38145,14
28/11/2007,13:57:00,38150,38150,38135,38135,7
28/11/2007,13:58:00,38135,38135,38135,38135,3
28/11/2007,13:59:00,38130,38130,38120,38120,20
28/11/2007,14:00:00,38125,38140,38115,38140,28
28/11/2007,14:01:00,38130,38165,38130,38165,84
28/11/2007,14:02:00,38175,38220,38175,38195,99
28/11/2007,14:03:00,38195,38200,38185,38200,28
28/11/2007,14:04:00,38200,38220,38200,38205,56
28/11/2007,14:05:00,38205,38220,38190,38220,96
28/11/2007,14:06:00,38225,38235,38210,38210,107
28/11/2007,14:07:00,38210,38245,38210,38235,56
28/11/2007,14:08:00,38235,38245,38220,38245,79
28/11/2007,14:09:00,38245,38245,38215,38235,51
28/11/2007,14:10:00,38230,38240,38220,38225,42
28/11/2007,14:11:00,38235,38255,38220,38255,45
28/11/2007,14:12:00,38255,38260,38235,38250,63
28/11/2007,14:13:00,38240,38245,38235,38245,20
28/11/2007,14:14:00,38250,38250,38235,38235,34
28/11/2007,14:15:00,38235,38235,38225,38230,42
28/11/2007,14:16:00,38235,38250,38225,38245,27
28/11/2007,14:17:00,38240,38250,38235,38235,23
28/11/2007,14:18:00,38230,38230,38220,38230,38
28/11/2007,14:19:00,38230,38240,38220,38220,60
28/11/2007,14:20:00,38225,38245,38225,38245,16
28/11/2007,14:21:00,38235,38235,38215,38220,44
28/11/2007,14:22:00,38215,38215,38210,38210,18
28/11/2007,14:23:00,38210,38210,38205,38205,10
28/11/2007,14:24:00,38205,38205,38190,38195,47
28/11/2007,14:25:00,38195,38195,38180,38195,62
28/11/2007,14:26:00,38200,38205,38200,38200,5
28/11/2007,14:27:00,38205,38210,38190,38190,16
28/11/2007,14:28:00,38205,38205,38205,38205,10
28/11/2007,14:29:00,38205,38205,38200,38205,6
28/11/2007,14:30:00,38185,38185,38140,38160,96
28/11/2007,14:31:00,38165,38165,38145,38150,69
28/11/2007,14:32:00,38145,38150,38130,38145,54
28/11/2007,14:33:00,38140,38220,38140,38195,115
28/11/2007,14:34:00,38200,38205,38180,38195,64
28/11/2007,14:35:00,38200,38215,38195,38215,16
28/11/2007,14:36:00,38205,38210,38195,38195,7
28/11/2007,14:37:00,38195,38205,38185,38185,30
28/11/2007,14:38:00,38190,38220,38185,38200,37
28/11/2007,14:39:00,38195,38210,38170,38180,84
28/11/2007,14:40:00,38180,38220,38175,38215,52
28/11/2007,14:41:00,38220,38225,38170,38180,83
28/11/2007,14:42:00,38190,38195,38165,38165,42
28/11/2007,14:43:00,38160,38160,38125,38160,104
28/11/2007,14:44:00,38160,38170,38145,38165,36
28/11/2007,14:45:00,38165,38190,38165,38190,51
28/11/2007,14:46:00,38185,38235,38185,38215,106
28/11/2007,14:47:00,38215,38220,38200,38210,18
28/11/2007,14:48:00,38200,38215,38195,38195,30
28/11/2007,14:49:00,38200,38205,38180,38190,19
28/11/2007,14:50:00,38180,38210,38180,38205,28
28/11/2007,14:51:00,38210,38210,38205,38205,36
28/11/2007,14:52:00,38200,38250,38200,38245,42
28/11/2007,14:53:00,38250,38250,38225,38225,51
28/11/2007,14:54:00,38230,38230,38220,38225,13
28/11/2007,14:55:00,38230,38230,38215,38215,18
28/11/2007,14:56:00,38215,38220,38210,38220,22
28/11/2007,14:57:00,38210,38215,38205,38215,10
28/11/2007,14:58:00,38225,38245,38225,38240,38
28/11/2007,14:59:00,38245,38245,38225,38225,11
28/11/2007,15:00:00,38225,38235,38210,38215,24
28/11/2007,15:01:00,38210,38220,38210,38220,6
28/11/2007,15:02:00,38215,38215,38195,38205,53
28/11/2007,15:03:00,38205,38210,38190,38190,27
28/11/2007,15:04:00,38195,38195,38180,38180,28
28/11/2007,15:05:00,38180,38185,38180,38180,9
28/11/2007,15:06:00,38180,38180,38160,38160,38
28/11/2007,15:07:00,38150,38185,38145,38180,26
28/11/2007,15:08:00,38170,38175,38170,38170,16
28/11/2007,15:09:00,38175,38180,38160,38160,27
28/11/2007,15:10:00,38155,38170,38155,38170,13
28/11/2007,15:11:00,38175,38180,38170,38180,8
28/11/2007,15:12:00,38175,38195,38175,38190,14
28/11/2007,15:13:00,38190,38190,38180,38190,12
28/11/2007,15:14:00,38185,38190,38180,38185,7
28/11/2007,15:15:00,38185,38195,38165,38170,18
28/11/2007,15:16:00,38170,38170,38170,38170,3
28/11/2007,15:17:00,38165,38170,38160,38165,16
28/11/2007,15:18:00,38165,38170,38165,38170,2
28/11/2007,15:19:00,38165,38165,38160,38165,9
28/11/2007,15:20:00,38165,38170,38165,38170,6
28/11/2007,15:21:00,38175,38175,38170,38175,10
28/11/2007,15:22:00,38175,38180,38170,38180,13
28/11/2007,15:23:00,38180,38190,38180,38190,15
28/11/2007,15:24:00,38185,38185,38185,38185,4
28/11/2007,15:25:00,38180,38190,38180,38185,13
28/11/2007,15:26:00,38195,38200,38195,38195,4
28/11/2007,15:27:00,38190,38205,38190,38200,16
28/11/2007,15:28:00,38205,38210,38200,38210,14
28/11/2007,15:29:00,38205,38210,38180,38185,16
28/11/2007,15:30:00,38180,38230,38180,38230,48
28/11/2007,15:31:00,38235,38240,38215,38220,63
28/11/2007,15:32:00,38225,38245,38220,38220,35
28/11/2007,15:33:00,38225,38235,38225,38230,7
28/11/2007,15:34:00,38225,38260,38225,38240,97
28/11/2007,15:35:00,38245,38250,38230,38230,29
28/11/2007,15:36:00,38235,38255,38235,38245,40
28/11/2007,15:37:00,38240,38245,38220,38220,26
28/11/2007,15:38:00,38215,38220,38210,38215,21
28/11/2007,15:39:00,38220,38250,38220,38230,34
28/11/2007,15:40:00,38230,38235,38205,38205,44
28/11/2007,15:41:00,38205,38220,38200,38205,31
28/11/2007,15:42:00,38200,38205,38190,38190,21
28/11/2007,15:43:00,38185,38195,38170,38180,32
28/11/2007,15:44:00,38185,38190,38180,38180,17
28/11/2007,15:45:00,38190,38190,38185,38190,6
28/11/2007,15:46:00,38195,38200,38190,38195,21
28/11/2007,15:47:00,38200,38245,38200,38245,78
28/11/2007,15:48:00,38240,38255,38230,38255,55
28/11/2007,15:49:00,38255,38255,38235,38245,66
28/11/2007,15:50:00,38245,38255,38235,38255,50
28/11/2007,15:51:00,38250,38290,38250,38285,130
28/11/2007,15:52:00,38285,38295,38275,38290,80
28/11/2007,15:53:00,38295,38325,38290,38310,103
28/11/2007,15:54:00,38320,38320,38305,38315,57
28/11/2007,15:55:00,38310,38310,38300,38310,19
28/11/2007,15:56:00,38315,38330,38305,38320,64
28/11/2007,15:57:00,38320,38335,38315,38330,46
28/11/2007,15:58:00,38335,38340,38325,38335,56
28/11/2007,15:59:00,38340,38350,38335,38350,61
28/11/2007,16:00:00,38350,38350,38305,38325,117
28/11/2007,16:01:00,38330,38380,38330,38345,95
28/11/2007,16:02:00,38335,38355,38330,38330,65
28/11/2007,16:03:00,38325,38340,38305,38305,63
28/11/2007,16:04:00,38315,38320,38305,38320,37
28/11/2007,16:05:00,38320,38325,38300,38325,84
28/11/2007,16:06:00,38315,38345,38315,38345,26
28/11/2007,16:07:00,38350,38350,38325,38330,35
28/11/2007,16:08:00,38325,38330,38315,38320,31
28/11/2007,16:09:00,38320,38320,38305,38305,40
28/11/2007,16:10:00,38305,38320,38305,38320,39
28/11/2007,16:11:00,38310,38330,38295,38315,49
28/11/2007,16:12:00,38315,38315,38290,38310,52
28/11/2007,16:13:00,38305,38305,38285,38290,40
28/11/2007,16:14:00,38300,38310,38295,38305,60
28/11/2007,16:15:00,38300,38330,38295,38330,31
28/11/2007,16:16:00,38330,38345,38330,38330,34
28/11/2007,16:17:00,38335,38355,38330,38345,51
28/11/2007,16:18:00,38350,38360,38335,38355,35
28/11/2007,16:19:00,38355,38365,38350,38350,47
28/11/2007,16:20:00,38355,38375,38355,38375,48
28/11/2007,16:21:00,38375,38425,38375,38420,170
28/11/2007,16:22:00,38425,38430,38410,38425,55
28/11/2007,16:23:00,38425,38430,38410,38420,53
28/11/2007,16:24:00,38420,38435,38420,38420,60
28/11/2007,16:25:00,38425,38450,38420,38450,42
28/11/2007,16:26:00,38450,38450,38435,38445,66
28/11/2007,16:27:00,38445,38460,38435,38460,52
28/11/2007,16:28:00,38455,38470,38450,38465,51
28/11/2007,16:29:00,38470,38475,38460,38470,92
28/11/2007,16:30:00,38475,38500,38470,38490,111
28/11/2007,16:31:00,38490,38495,38470,38475,55
28/11/2007,16:32:00,38475,38500,38470,38500,40
28/11/2007,16:33:00,38495,38505,38475,38495,100
28/11/2007,16:34:00,38500,38500,38475,38475,46
28/11/2007,16:35:00,38480,38480,38465,38475,124
28/11/2007,16:36:00,38475,38515,38470,38505,135
28/11/2007,16:37:00,38505,38550,38505,38540,167
28/11/2007,16:38:00,38545,38550,38535,38550,153
28/11/2007,16:39:00,38545,38565,38540,38560,75
28/11/2007,16:40:00,38560,38630,38560,38630,137
28/11/2007,16:41:00,38620,38620,38580,38590,84
28/11/2007,16:42:00,38590,38610,38585,38605,95
28/11/2007,16:43:00,38610,38620,38595,38605,54
28/11/2007,16:44:00,38600,38600,38585,38595,75
28/11/2007,16:45:00,38600,38615,38585,38615,94
28/11/2007,16:46:00,38615,38630,38600,38615,74
28/11/2007,16:47:00,38610,38650,38600,38630,153
28/11/2007,16:48:00,38630,38635,38605,38620,60
28/11/2007,16:49:00,38620,38625,38605,38605,57
28/11/2007,16:50:00,38605,38620,38600,38615,31
28/11/2007,16:51:00,38620,38635,38605,38625,73
28/11/2007,16:52:00,38615,38620,38610,38615,53
28/11/2007,16:53:00,38615,38620,38605,38615,30
28/11/2007,16:54:00,38615,38650,38615,38635,67
28/11/2007,16:55:00,38640,38645,38625,38630,42
28/11/2007,16:56:00,38640,38645,38630,38630,57
28/11/2007,16:57:00,38630,38630,38615,38615,56
28/11/2007,16:58:00,38615,38625,38610,38615,27
28/11/2007,16:59:00,38610,38620,38610,38615,29
28/11/2007,17:00:00,38615,38635,38600,38630,89
28/11/2007,17:01:00,38630,38630,38595,38600,41
28/11/2007,17:02:00,38595,38610,38595,38595,44
28/11/2007,17:03:00,38590,38610,38590,38600,39
28/11/2007,17:04:00,38595,38605,38585,38600,31
28/11/2007,17:05:00,38595,38595,38585,38585,26
28/11/2007,17:06:00,38590,38600,38585,38600,77
28/11/2007,17:07:00,38600,38615,38600,38610,79
28/11/2007,17:08:00,38600,38610,38600,38605,37
28/11/2007,17:09:00,38605,38610,38595,38595,31
28/11/2007,17:10:00,38595,38610,38595,38600,17
28/11/2007,17:11:00,38595,38605,38585,38605,38
28/11/2007,17:12:00,38605,38615,38600,38605,49
28/11/2007,17:13:00,38610,38625,38610,38620,35
28/11/2007,17:14:00,38615,38615,38595,38600,77
28/11/2007,17:15:00,38600,38600,38590,38590,23
28/11/2007,17:16:00,38590,38605,38590,38600,14
28/11/2007,17:17:00,38610,38620,38600,38620,68
28/11/2007,17:18:00,38620,38630,38620,38625,35
28/11/2007,17:19:00,38620,38625,38610,38610,33
28/11/2007,17:20:00,38620,38620,38595,38600,39
28/11/2007,17:21:00,38600,38600,38580,38580,51
28/11/2007,17:22:00,38580,38595,38565,38585,98
28/11/2007,17:23:00,38585,38595,38570,38575,32
28/11/2007,17:24:00,38570,38575,38555,38560,83
28/11/2007,17:25:00,38560,38570,38550,38565,80
28/11/2007,17:26:00,38565,38595,38560,38585,50
28/11/2007,17:27:00,38575,38580,38560,38560,36
28/11/2007,17:28:00,38560,38600,38560,38595,39
28/11/2007,17:29:00,38595,38610,38575,38590,131
28/11/2007,17:30:00,38585,38640,38585,38630,128
28/11/2007,17:31:00,38620,38630,38610,38610,24
28/11/2007,17:32:00,38615,38615,38610,38615,16
28/11/2007,17:33:00,38615,38620,38610,38615,28
28/11/2007,17:34:00,38620,38630,38610,38610,61
28/11/2007,17:35:00,38615,38625,38610,38615,41
28/11/2007,17:36:00,38610,38620,38610,38620,12
28/11/2007,17:37:00,38625,38630,38615,38625,18
28/11/2007,17:38:00,38620,38640,38620,38640,27
28/11/2007,17:39:00,38640,38640,38615,38615,57
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
28/11/2007,17:29:00,38595,38610,38575,38590,131
28/11/2007,17:30:00,38585,38640,38585,38630,128
28/11/2007,17:31:00,38620,38630,38610,38610,24
28/11/2007,17:32:00,38615,38615,38610,38615,16
28/11/2007,17:33:00,38615,38620,38610,38615,28
28/11/2007,17:34:00,38620,38630,38610,38610,61
28/11/2007,17:35:00,38615,38625,38610,38615,41
28/11/2007,17:36:00,38610,38620,38610,38620,12
28/11/2007,17:37:00,38625,38630,38615,38625,18
28/11/2007,17:38:00,38620,38640,38620,38640,27
28/11/2007,17:39:00,38640,38640,38615,38615,57
29/11/2007,09:00:00,38820,38890,38735,38740,121
29/11/2007,09:01:00,38730,38750,38720,38740,88
29/11/2007,09:02:00,38740,38745,38725,38730,35
29/11/2007,09:03:00,38730,38770,38730,38755,32
29/11/2007,09:04:00,38755,38755,38735,38735,61
29/11/2007,09:05:00,38735,38780,38735,38770,77
29/11/2007,09:06:00,38770,38790,38765,38785,27
29/11/2007,09:07:00,38785,38790,38770,38785,58
29/11/2007,09:08:00,38790,38800,38780,38790,65
29/11/2007,09:09:00,38790,38800,38780,38795,86
29/11/2007,09:10:00,38800,38805,38780,38805,65
29/11/2007,09:11:00,38800,38835,38800,38835,115
29/11/2007,09:12:00,38835,38845,38830,38830,54
29/11/2007,09:13:00,38835,38840,38825,38830,60
29/11/2007,09:14:00,38830,38850,38830,38835,65
29/11/2007,09:15:00,38840,38860,38840,38850,118
29/11/2007,09:16:00,38850,38855,38840,38850,63
29/11/2007,09:17:00,38845,38845,38810,38810,62
29/11/2007,09:18:00,38810,38840,38810,38835,59
29/11/2007,09:19:00,38840,38850,38835,38835,39
29/11/2007,09:20:00,38835,38840,38830,38840,18
29/11/2007,09:21:00,38835,38840,38825,38835,47
29/11/2007,09:22:00,38835,38855,38830,38850,37
29/11/2007,09:23:00,38855,38865,38850,38850,78
29/11/2007,09:24:00,38850,38855,38815,38820,42
29/11/2007,09:25:00,38830,38850,38800,38800,64
29/11/2007,09:26:00,38800,38800,38785,38795,50
29/11/2007,09:27:00,38790,38795,38780,38785,46
29/11/2007,09:28:00,38790,38790,38775,38775,23
29/11/2007,09:29:00,38780,38790,38775,38775,20
29/11/2007,09:30:00,38775,38780,38765,38775,78
29/11/2007,09:31:00,38770,38770,38735,38740,58
29/11/2007,09:32:00,38740,38745,38710,38725,103
29/11/2007,09:33:00,38720,38730,38715,38730,35
29/11/2007,09:34:00,38730,38735,38725,38730,37
29/11/2007,09:35:00,38735,38760,38725,38740,66
29/11/2007,09:36:00,38735,38740,38720,38725,67
29/11/2007,09:37:00,38720,38725,38720,38725,27
29/11/2007,09:38:00,38720,38740,38720,38730,50
29/11/2007,09:39:00,38725,38750,38720,38745,49
29/11/2007,09:40:00,38750,38770,38740,38765,42
29/11/2007,09:41:00,38760,38770,38755,38770,29
29/11/2007,09:42:00,38770,38790,38770,38790,22
29/11/2007,09:43:00,38785,38815,38780,38810,54
29/11/2007,09:44:00,38810,38820,38810,38810,25
29/11/2007,09:45:00,38810,38815,38805,38810,35
29/11/2007,09:46:00,38810,38810,38805,38805,33
29/11/2007,09:47:00,38810,38835,38810,38825,69
29/11/2007,09:48:00,38820,38865,38820,38860,105
29/11/2007,09:49:00,38860,38875,38860,38860,73
29/11/2007,09:50:00,38860,38900,38860,38890,122
29/11/2007,09:51:00,38890,38895,38865,38890,75
29/11/2007,09:52:00,38895,38915,38895,38910,79
29/11/2007,09:53:00,38910,38910,38890,38900,73
29/11/2007,09:54:00,38900,38910,38885,38885,49
29/11/2007,09:55:00,38880,38915,38880,38910,70
29/11/2007,09:56:00,38900,38905,38895,38900,36
29/11/2007,09:57:00,38905,38915,38900,38910,25
29/11/2007,09:58:00,38905,38910,38885,38895,34
29/11/2007,09:59:00,38890,38890,38875,38875,57
29/11/2007,10:00:00,38875,38885,38865,38870,44
29/11/2007,10:01:00,38875,38875,38860,38865,33
29/11/2007,10:02:00,38865,38865,38840,38840,61
29/11/2007,10:03:00,38840,38840,38835,38840,15
29/11/2007,10:04:00,38840,38865,38840,38850,49
29/11/2007,10:05:00,38850,38870,38845,38865,26
29/11/2007,10:06:00,38870,38900,38870,38900,50
29/11/2007,10:07:00,38895,38935,38895,38920,116
29/11/2007,10:08:00,38925,38940,38925,38930,54
29/11/2007,10:09:00,38930,38940,38925,38935,27
29/11/2007,10:10:00,38935,38940,38915,38915,67
29/11/2007,10:11:00,38910,38915,38880,38910,89
29/11/2007,10:12:00,38915,38915,38900,38900,38
29/11/2007,10:13:00,38890,38925,38890,38910,30
29/11/2007,10:14:00,38910,38915,38910,38910,10
29/11/2007,10:15:00,38910,38910,38895,38895,10
29/11/2007,10:16:00,38900,38920,38885,38915,40
29/11/2007,10:17:00,38915,38915,38895,38910,25
29/11/2007,10:18:00,38910,38915,38890,38895,55
29/11/2007,10:19:00,38890,38900,38890,38895,14
29/11/2007,10:20:00,38890,38895,38890,38890,11
29/11/2007,10:21:00,38890,38890,38885,38885,7
29/11/2007,10:22:00,38880,38895,38880,38890,30
29/11/2007,10:23:00,38890,38910,38890,38905,14
29/11/2007,10:24:00,38900,38900,38865,38880,50
29/11/2007,10:25:00,38880,38880,38855,38860,33
29/11/2007,10:26:00,38860,38875,38860,38865,37
29/11/2007,10:27:00,38865,38875,38860,38860,28
29/11/2007,10:28:00,38855,38860,38835,38845,35
29/11/2007,10:29:00,38845,38855,38845,38850,28
29/11/2007,10:30:00,38850,38865,38850,38855,30
29/11/2007,10:31:00,38855,38860,38850,38850,18
29/11/2007,10:32:00,38855,38865,38855,38865,18
29/11/2007,10:33:00,38870,38870,38860,38865,16
29/11/2007,10:34:00,38860,38865,38860,38860,9
29/11/2007,10:35:00,38855,38855,38815,38820,75
29/11/2007,10:36:00,38815,38815,38805,38805,39
29/11/2007,10:37:00,38805,38805,38800,38805,40
29/11/2007,10:38:00,38810,38810,38805,38810,34
29/11/2007,10:39:00,38810,38810,38785,38790,51
29/11/2007,10:40:00,38790,38795,38755,38755,90
29/11/2007,10:41:00,38760,38770,38755,38760,41
29/11/2007,10:42:00,38760,38765,38755,38760,26
29/11/2007,10:43:00,38760,38760,38735,38735,71
29/11/2007,10:44:00,38740,38750,38730,38735,48
29/11/2007,10:45:00,38735,38740,38725,38725,50
29/11/2007,10:46:00,38720,38725,38700,38705,109
29/11/2007,10:47:00,38710,38710,38700,38710,33
29/11/2007,10:48:00,38715,38725,38715,38725,56
29/11/2007,10:49:00,38725,38755,38725,38740,89
29/11/2007,10:50:00,38735,38750,38730,38730,39
29/11/2007,10:51:00,38740,38740,38700,38705,36
29/11/2007,10:52:00,38700,38700,38675,38685,70
29/11/2007,10:53:00,38690,38695,38660,38665,44
29/11/2007,10:54:00,38665,38670,38655,38655,50
29/11/2007,10:55:00,38660,38660,38625,38640,167
29/11/2007,10:56:00,38640,38650,38635,38650,25
29/11/2007,10:57:00,38645,38670,38640,38660,70
29/11/2007,10:58:00,38660,38665,38630,38630,42
29/11/2007,10:59:00,38630,38635,38610,38630,60
29/11/2007,11:00:00,38630,38630,38570,38580,106
29/11/2007,11:01:00,38580,38600,38565,38595,76
29/11/2007,11:02:00,38595,38610,38585,38610,45
29/11/2007,11:03:00,38615,38620,38600,38615,57
29/11/2007,11:04:00,38615,38625,38615,38620,29
29/11/2007,11:05:00,38620,38665,38620,38665,90
29/11/2007,11:06:00,38665,38670,38655,38655,65
29/11/2007,11:07:00,38655,38680,38655,38680,82
29/11/2007,11:08:00,38680,38690,38680,38680,27
29/11/2007,11:09:00,38680,38700,38680,38685,62
29/11/2007,11:10:00,38685,38695,38675,38695,43
29/11/2007,11:11:00,38685,38685,38675,38680,27
29/11/2007,11:12:00,38675,38675,38665,38670,26
29/11/2007,11:13:00,38675,38680,38665,38665,29
29/11/2007,11:14:00,38675,38720,38675,38720,89
29/11/2007,11:15:00,38710,38720,38700,38715,53
29/11/2007,11:16:00,38715,38735,38710,38730,56
29/11/2007,11:17:00,38725,38745,38720,38730,48
29/11/2007,11:18:00,38730,38740,38720,38725,96
29/11/2007,11:19:00,38720,38720,38710,38710,62
29/11/2007,11:20:00,38710,38725,38710,38715,8
29/11/2007,11:21:00,38710,38710,38705,38705,21
29/11/2007,11:22:00,38700,38700,38685,38690,40
29/11/2007,11:23:00,38690,38695,38685,38695,21
29/11/2007,11:24:00,38700,38710,38685,38700,38
29/11/2007,11:25:00,38700,38700,38670,38675,33
29/11/2007,11:26:00,38680,38695,38675,38675,39
29/11/2007,11:27:00,38680,38690,38680,38685,41
29/11/2007,11:29:00,38690,38690,38690,38690,5
29/11/2007,11:30:00,38690,38695,38685,38690,26
29/11/2007,11:31:00,38700,38700,38690,38690,11
29/11/2007,11:32:00,38685,38685,38675,38675,7
29/11/2007,11:33:00,38670,38680,38665,38680,19
29/11/2007,11:34:00,38670,38675,38665,38670,8
29/11/2007,11:35:00,38665,38675,38665,38670,7
29/11/2007,11:36:00,38670,38670,38640,38640,61
29/11/2007,11:37:00,38640,38650,38620,38630,95
29/11/2007,11:38:00,38620,38630,38620,38630,4
29/11/2007,11:39:00,38625,38625,38570,38570,78
29/11/2007,11:40:00,38570,38575,38550,38575,54
29/11/2007,11:41:00,38580,38595,38575,38595,14
29/11/2007,11:42:00,38595,38600,38595,38595,29
29/11/2007,11:43:00,38600,38615,38575,38580,52
29/11/2007,11:44:00,38580,38590,38580,38590,5
29/11/2007,11:45:00,38590,38595,38585,38595,12
29/11/2007,11:46:00,38600,38625,38600,38625,20
29/11/2007,11:47:00,38630,38650,38625,38640,38
29/11/2007,11:48:00,38645,38685,38645,38675,93
29/11/2007,11:49:00,38680,38710,38680,38705,68
29/11/2007,11:50:00,38700,38725,38695,38720,41
29/11/2007,11:51:00,38715,38725,38665,38665,72
29/11/2007,11:52:00,38660,38705,38655,38700,74
29/11/2007,11:53:00,38710,38710,38695,38695,13
29/11/2007,11:54:00,38695,38695,38690,38690,5
29/11/2007,11:55:00,38680,38685,38675,38685,8
29/11/2007,11:56:00,38680,38685,38675,38680,24
29/11/2007,11:57:00,38685,38690,38685,38690,6
29/11/2007,11:58:00,38690,38690,38685,38685,11
29/11/2007,11:59:00,38680,38685,38680,38680,8
29/11/2007,12:00:00,38675,38680,38675,38675,12
29/11/2007,12:01:00,38685,38695,38685,38690,18
29/11/2007,12:02:00,38680,38680,38680,38680,1
29/11/2007,12:03:00,38685,38690,38685,38685,10
29/11/2007,12:04:00,38680,38680,38615,38615,74
29/11/2007,12:05:00,38610,38620,38590,38620,44
29/11/2007,12:06:00,38620,38620,38605,38605,18
29/11/2007,12:07:00,38600,38600,38550,38560,64
29/11/2007,12:08:00,38560,38560,38520,38525,121
29/11/2007,12:09:00,38525,38550,38505,38530,69
29/11/2007,12:10:00,38530,38530,38480,38500,75
29/11/2007,12:11:00,38485,38495,38465,38485,56
29/11/2007,12:12:00,38475,38490,38475,38480,12
29/11/2007,12:13:00,38475,38510,38470,38510,49
29/11/2007,12:14:00,38510,38530,38505,38530,45
29/11/2007,12:15:00,38525,38540,38520,38530,19
29/11/2007,12:16:00,38530,38555,38530,38550,39
29/11/2007,12:17:00,38545,38570,38545,38560,48
29/11/2007,12:18:00,38565,38585,38560,38580,19
29/11/2007,12:19:00,38580,38580,38550,38565,30
29/11/2007,12:20:00,38560,38565,38555,38555,11
29/11/2007,12:21:00,38555,38560,38550,38560,9
29/11/2007,12:22:00,38565,38565,38560,38560,3
29/11/2007,12:23:00,38560,38595,38550,38585,40
29/11/2007,12:24:00,38575,38585,38575,38575,11
29/11/2007,12:25:00,38575,38575,38560,38560,5
29/11/2007,12:26:00,38570,38575,38560,38560,23
29/11/2007,12:27:00,38560,38560,38560,38560,1
29/11/2007,12:28:00,38555,38560,38530,38535,21
29/11/2007,12:29:00,38530,38535,38515,38520,38
29/11/2007,12:30:00,38520,38520,38515,38515,11
29/11/2007,12:31:00,38515,38515,38515,38515,9
29/11/2007,12:32:00,38510,38510,38505,38510,17
29/11/2007,12:33:00,38505,38545,38505,38540,29
29/11/2007,12:34:00,38550,38550,38530,38540,17
29/11/2007,12:35:00,38545,38570,38545,38560,25
29/11/2007,12:36:00,38565,38565,38545,38565,18
29/11/2007,12:37:00,38570,38570,38565,38570,3
29/11/2007,12:38:00,38570,38570,38565,38565,7
29/11/2007,12:39:00,38560,38560,38540,38550,23
29/11/2007,12:40:00,38555,38565,38555,38560,8
29/11/2007,12:41:00,38555,38565,38555,38565,5
29/11/2007,12:42:00,38565,38570,38560,38570,5
29/11/2007,12:43:00,38575,38580,38575,38580,3
29/11/2007,12:44:00,38580,38585,38580,38585,9
29/11/2007,12:45:00,38585,38590,38585,38585,18
29/11/2007,12:46:00,38595,38615,38590,38600,44
29/11/2007,12:47:00,38605,38610,38600,38605,16
29/11/2007,12:48:00,38605,38605,38595,38600,19
29/11/2007,12:49:00,38600,38610,38600,38610,16
29/11/2007,12:50:00,38615,38620,38615,38615,9
29/11/2007,12:51:00,38610,38615,38610,38610,3
29/11/2007,12:52:00,38610,38625,38595,38595,34
29/11/2007,12:53:00,38590,38590,38565,38575,26
29/11/2007,12:54:00,38580,38580,38575,38575,9
29/11/2007,12:55:00,38575,38590,38570,38585,18
29/11/2007,12:56:00,38590,38590,38585,38585,9
29/11/2007,12:57:00,38580,38585,38580,38585,3
29/11/2007,12:58:00,38585,38585,38580,38580,7
29/11/2007,12:59:00,38575,38575,38525,38525,27
29/11/2007,13:00:00,38525,38550,38520,38545,20
29/11/2007,13:01:00,38550,38550,38545,38545,30
29/11/2007,13:02:00,38540,38545,38520,38530,21
29/11/2007,13:03:00,38525,38525,38500,38510,40
29/11/2007,13:04:00,38510,38510,38490,38490,37
29/11/2007,13:05:00,38500,38505,38480,38480,37
29/11/2007,13:06:00,38480,38495,38475,38495,14
29/11/2007,13:07:00,38495,38500,38495,38495,25
29/11/2007,13:08:00,38495,38500,38480,38480,49
29/11/2007,13:09:00,38485,38490,38480,38490,9
29/11/2007,13:10:00,38490,38500,38485,38490,22
29/11/2007,13:11:00,38500,38510,38500,38510,10
29/11/2007,13:12:00,38510,38520,38495,38495,26
29/11/2007,13:13:00,38495,38500,38490,38490,15
29/11/2007,13:14:00,38495,38495,38490,38495,11
29/11/2007,13:15:00,38490,38495,38475,38475,46
29/11/2007,13:16:00,38480,38495,38470,38480,62
29/11/2007,13:17:00,38480,38480,38450,38460,33
29/11/2007,13:18:00,38465,38470,38450,38470,35
29/11/2007,13:19:00,38470,38505,38460,38500,49
29/11/2007,13:20:00,38500,38500,38470,38470,19
29/11/2007,13:21:00,38470,38470,38465,38465,7
29/11/2007,13:22:00,38475,38485,38475,38485,8
29/11/2007,13:23:00,38485,38500,38475,38475,34
29/11/2007,13:24:00,38475,38480,38465,38470,24
29/11/2007,13:25:00,38470,38485,38470,38480,18
29/11/2007,13:26:00,38480,38490,38480,38490,15
29/11/2007,13:27:00,38485,38485,38470,38470,12
29/11/2007,13:28:00,38465,38470,38455,38455,23
29/11/2007,13:29:00,38455,38455,38445,38445,21
29/11/2007,13:30:00,38450,38450,38440,38450,12
29/11/2007,13:31:00,38455,38455,38450,38450,16
29/11/2007,13:32:00,38450,38450,38435,38440,30
29/11/2007,13:33:00,38435,38455,38430,38450,54
29/11/2007,13:34:00,38445,38465,38445,38450,32
29/11/2007,13:35:00,38450,38450,38450,38450,2
29/11/2007,13:36:00,38450,38485,38450,38485,45
29/11/2007,13:37:00,38490,38490,38470,38475,21
29/11/2007,13:38:00,38475,38480,38475,38475,8
29/11/2007,13:39:00,38475,38480,38470,38475,5
29/11/2007,13:40:00,38470,38470,38470,38470,1
29/11/2007,13:41:00,38470,38485,38470,38480,28
29/11/2007,13:42:00,38495,38505,38490,38505,17
29/11/2007,13:43:00,38510,38535,38510,38530,49
29/11/2007,13:44:00,38530,38530,38525,38530,11
29/11/2007,13:45:00,38525,38530,38525,38530,4
29/11/2007,13:46:00,38530,38545,38530,38545,17
29/11/2007,13:47:00,38550,38570,38540,38570,37
29/11/2007,13:48:00,38565,38595,38565,38590,73
29/11/2007,13:49:00,38590,38655,38590,38630,114
29/11/2007,13:50:00,38630,38660,38625,38660,43
29/11/2007,13:51:00,38650,38665,38650,38655,26
29/11/2007,13:52:00,38650,38650,38625,38625,34
29/11/2007,13:53:00,38630,38630,38610,38615,25
29/11/2007,13:54:00,38615,38615,38610,38610,5
29/11/2007,13:55:00,38610,38610,38600,38600,12
29/11/2007,13:56:00,38605,38615,38590,38605,28
29/11/2007,13:57:00,38600,38610,38595,38595,17
29/11/2007,13:58:00,38595,38600,38595,38595,18
29/11/2007,13:59:00,38590,38590,38580,38585,19
29/11/2007,14:00:00,38585,38585,38580,38580,10
29/11/2007,14:01:00,38580,38580,38570,38570,11
29/11/2007,14:02:00,38570,38575,38570,38570,9
29/11/2007,14:03:00,38560,38570,38560,38570,4
29/11/2007,14:04:00,38570,38570,38570,38570,5
29/11/2007,14:05:00,38575,38575,38570,38575,8
29/11/2007,14:06:00,38570,38575,38570,38570,7
29/11/2007,14:07:00,38565,38565,38565,38565,8
29/11/2007,14:08:00,38555,38555,38555,38555,1
29/11/2007,14:09:00,38555,38555,38545,38545,16
29/11/2007,14:10:00,38540,38545,38540,38540,5
29/11/2007,14:11:00,38530,38530,38515,38530,12
29/11/2007,14:12:00,38530,38535,38530,38530,5
29/11/2007,14:13:00,38535,38550,38535,38550,15
29/11/2007,14:14:00,38550,38555,38550,38555,19
29/11/2007,14:15:00,38555,38570,38555,38565,28
29/11/2007,14:16:00,38560,38565,38555,38560,9
29/11/2007,14:17:00,38565,38565,38545,38550,24
29/11/2007,14:18:00,38550,38555,38535,38550,22
29/11/2007,14:19:00,38565,38565,38565,38565,16
29/11/2007,14:20:00,38570,38570,38555,38555,7
29/11/2007,14:21:00,38560,38560,38535,38535,31
29/11/2007,14:22:00,38540,38555,38540,38540,21
29/11/2007,14:23:00,38550,38550,38530,38540,17
29/11/2007,14:24:00,38540,38540,38540,38540,4
29/11/2007,14:25:00,38545,38545,38535,38535,13
29/11/2007,14:26:00,38540,38550,38540,38540,18
29/11/2007,14:27:00,38540,38540,38525,38525,12
29/11/2007,14:28:00,38525,38535,38525,38535,7
29/11/2007,14:29:00,38525,38530,38525,38525,5
29/11/2007,14:30:00,38505,38575,38495,38570,38
29/11/2007,14:31:00,38565,38580,38560,38560,98
29/11/2007,14:32:00,38555,38570,38535,38555,47
29/11/2007,14:33:00,38550,38550,38545,38550,15
29/11/2007,14:34:00,38555,38585,38555,38585,41
29/11/2007,14:35:00,38590,38590,38570,38575,19
29/11/2007,14:36:00,38580,38590,38570,38585,28
29/11/2007,14:37:00,38590,38595,38590,38590,9
29/11/2007,14:38:00,38580,38580,38560,38560,24
29/11/2007,14:39:00,38560,38560,38525,38530,17
29/11/2007,14:40:00,38535,38550,38535,38550,68
29/11/2007,14:41:00,38550,38550,38530,38530,9
29/11/2007,14:42:00,38540,38545,38540,38540,8
29/11/2007,14:43:00,38535,38545,38535,38545,7
29/11/2007,14:44:00,38550,38565,38550,38555,20
29/11/2007,14:45:00,38550,38550,38525,38525,36
29/11/2007,14:46:00,38530,38530,38530,38530,2
29/11/2007,14:47:00,38535,38535,38530,38530,4
29/11/2007,14:48:00,38530,38555,38530,38555,32
29/11/2007,14:49:00,38560,38575,38560,38570,35
29/11/2007,14:50:00,38570,38570,38570,38570,3
29/11/2007,14:51:00,38565,38570,38560,38560,5
29/11/2007,14:52:00,38565,38585,38565,38575,41
29/11/2007,14:53:00,38580,38585,38575,38585,24
29/11/2007,14:54:00,38590,38600,38585,38600,18
29/11/2007,14:55:00,38600,38620,38600,38620,55
29/11/2007,14:56:00,38625,38650,38620,38650,40
29/11/2007,14:57:00,38650,38660,38645,38650,47
29/11/2007,14:58:00,38650,38665,38640,38660,43
29/11/2007,14:59:00,38660,38665,38640,38640,35
29/11/2007,15:00:00,38640,38645,38615,38620,33
29/11/2007,15:01:00,38615,38615,38605,38605,38
29/11/2007,15:02:00,38610,38610,38590,38600,19
29/11/2007,15:03:00,38605,38625,38605,38610,41
29/11/2007,15:04:00,38610,38615,38610,38615,12
29/11/2007,15:05:00,38620,38645,38620,38645,27
29/11/2007,15:06:00,38635,38645,38635,38635,37
29/11/2007,15:07:00,38640,38640,38610,38625,40
29/11/2007,15:08:00,38610,38615,38610,38615,3
29/11/2007,15:09:00,38605,38605,38600,38605,7
29/11/2007,15:10:00,38605,38610,38600,38610,24
29/11/2007,15:11:00,38610,38615,38605,38610,43
29/11/2007,15:12:00,38605,38610,38600,38610,9
29/11/2007,15:13:00,38600,38610,38600,38610,6
29/11/2007,15:14:00,38600,38600,38585,38585,9
29/11/2007,15:15:00,38590,38600,38590,38600,16
29/11/2007,15:16:00,38595,38600,38595,38595,6
29/11/2007,15:17:00,38595,38595,38580,38580,11
29/11/2007,15:18:00,38580,38580,38560,38565,38
29/11/2007,15:19:00,38570,38600,38570,38600,31
29/11/2007,15:20:00,38600,38610,38600,38610,7
29/11/2007,15:21:00,38615,38615,38610,38615,6
29/11/2007,15:22:00,38615,38615,38610,38610,18
29/11/2007,15:23:00,38620,38620,38585,38585,25
29/11/2007,15:24:00,38590,38595,38585,38590,13
29/11/2007,15:25:00,38585,38610,38580,38610,22
29/11/2007,15:26:00,38610,38610,38610,38610,3
29/11/2007,15:27:00,38600,38600,38580,38580,11
29/11/2007,15:28:00,38580,38590,38575,38580,22
29/11/2007,15:29:00,38585,38590,38560,38560,14
29/11/2007,15:30:00,38575,38575,38540,38540,49
29/11/2007,15:31:00,38535,38605,38535,38575,84
29/11/2007,15:32:00,38585,38605,38570,38570,63
29/11/2007,15:33:00,38565,38600,38555,38555,65
29/11/2007,15:34:00,38560,38590,38555,38590,38
29/11/2007,15:35:00,38590,38645,38590,38635,127
29/11/2007,15:36:00,38630,38640,38625,38640,25
29/11/2007,15:37:00,38640,38640,38615,38630,63
29/11/2007,15:38:00,38625,38625,38610,38620,17
29/11/2007,15:39:00,38630,38650,38630,38650,40
29/11/2007,15:40:00,38650,38660,38640,38655,40
29/11/2007,15:41:00,38655,38675,38655,38660,99
29/11/2007,15:42:00,38660,38675,38660,38675,21
29/11/2007,15:43:00,38680,38685,38660,38685,39
29/11/2007,15:44:00,38680,38700,38680,38695,32
29/11/2007,15:45:00,38695,38695,38660,38660,36
29/11/2007,15:46:00,38660,38675,38650,38660,29
29/11/2007,15:47:00,38655,38655,38645,38650,27
29/11/2007,15:48:00,38650,38670,38640,38645,51
29/11/2007,15:49:00,38635,38640,38615,38630,42
29/11/2007,15:50:00,38625,38650,38620,38630,54
29/11/2007,15:51:00,38630,38640,38615,38640,66
29/11/2007,15:52:00,38640,38645,38625,38645,21
29/11/2007,15:53:00,38645,38660,38640,38640,36
29/11/2007,15:54:00,38645,38650,38630,38650,14
29/11/2007,15:55:00,38640,38660,38630,38660,38
29/11/2007,15:56:00,38655,38670,38655,38660,17
29/11/2007,15:57:00,38660,38670,38660,38665,20
29/11/2007,15:58:00,38660,38670,38655,38660,27
29/11/2007,15:59:00,38655,38660,38650,38655,14
29/11/2007,16:00:00,38660,38695,38635,38660,91
29/11/2007,16:01:00,38660,38680,38650,38675,46
29/11/2007,16:02:00,38680,38680,38665,38680,14
29/11/2007,16:03:00,38670,38695,38670,38675,20
29/11/2007,16:04:00,38675,38675,38635,38635,35
29/11/2007,16:05:00,38635,38645,38620,38620,46
29/11/2007,16:06:00,38620,38630,38615,38615,31
29/11/2007,16:07:00,38620,38640,38620,38635,49
29/11/2007,16:08:00,38625,38625,38600,38605,26
29/11/2007,16:09:00,38600,38620,38575,38590,95
29/11/2007,16:10:00,38590,38590,38570,38590,65
29/11/2007,16:11:00,38595,38605,38560,38585,73
29/11/2007,16:12:00,38590,38595,38575,38575,39
29/11/2007,16:13:00,38570,38590,38570,38585,26
29/11/2007,16:14:00,38600,38600,38585,38585,30
29/11/2007,16:15:00,38590,38625,38590,38620,61
29/11/2007,16:16:00,38625,38640,38615,38625,42
29/11/2007,16:17:00,38630,38640,38630,38635,68
29/11/2007,16:18:00,38635,38655,38635,38645,45
29/11/2007,16:19:00,38650,38655,38630,38645,39
29/11/2007,16:20:00,38650,38655,38625,38625,26
29/11/2007,16:21:00,38630,38630,38615,38630,21
29/11/2007,16:22:00,38640,38665,38630,38665,23
29/11/2007,16:23:00,38665,38670,38660,38670,39
29/11/2007,16:24:00,38660,38670,38645,38665,22
29/11/2007,16:25:00,38660,38660,38650,38655,8
29/11/2007,16:26:00,38650,38675,38645,38675,48
29/11/2007,16:27:00,38670,38680,38655,38675,47
29/11/2007,16:28:00,38675,38690,38640,38660,82
29/11/2007,16:29:00,38655,38665,38650,38665,8
29/11/2007,16:30:00,38670,38675,38645,38670,28
29/11/2007,16:31:00,38655,38655,38625,38640,56
29/11/2007,16:32:00,38635,38645,38635,38640,10
29/11/2007,16:33:00,38640,38680,38640,38650,57
29/11/2007,16:34:00,38655,38655,38640,38640,10
29/11/2007,16:35:00,38645,38645,38625,38630,29
29/11/2007,16:36:00,38640,38675,38635,38675,62
29/11/2007,16:37:00,38665,38680,38665,38670,39
29/11/2007,16:38:00,38670,38695,38655,38685,79
29/11/2007,16:39:00,38685,38725,38685,38705,83
29/11/2007,16:40:00,38700,38705,38690,38705,24
29/11/2007,16:41:00,38700,38720,38700,38705,22
29/11/2007,16:42:00,38705,38710,38700,38710,26
29/11/2007,16:43:00,38705,38720,38705,38710,27
29/11/2007,16:44:00,38705,38705,38680,38685,30
29/11/2007,16:45:00,38690,38695,38685,38690,24
29/11/2007,16:46:00,38690,38700,38675,38700,31
29/11/2007,16:47:00,38705,38720,38685,38685,49
29/11/2007,16:48:00,38685,38690,38675,38675,35
29/11/2007,16:49:00,38670,38675,38640,38665,48
29/11/2007,16:50:00,38665,38670,38660,38660,29
29/11/2007,16:51:00,38665,38665,38640,38650,17
29/11/2007,16:52:00,38655,38655,38645,38650,17
29/11/2007,16:53:00,38655,38670,38655,38665,13
29/11/2007,16:54:00,38660,38675,38660,38670,17
29/11/2007,16:55:00,38670,38685,38670,38675,18
29/11/2007,16:56:00,38685,38685,38670,38680,18
29/11/2007,16:57:00,38680,38685,38680,38680,14
29/11/2007,16:58:00,38675,38695,38675,38695,21
29/11/2007,16:59:00,38690,38690,38670,38685,23
29/11/2007,17:00:00,38680,38685,38675,38675,49
29/11/2007,17:01:00,38680,38680,38670,38680,6
29/11/2007,17:02:00,38680,38690,38680,38685,39
29/11/2007,17:03:00,38690,38700,38690,38695,19
29/11/2007,17:04:00,38705,38705,38685,38700,14
29/11/2007,17:05:00,38700,38710,38700,38710,21
29/11/2007,17:06:00,38715,38735,38715,38735,58
29/11/2007,17:07:00,38730,38740,38730,38730,43
29/11/2007,17:08:00,38725,38740,38715,38740,62
29/11/2007,17:09:00,38740,38745,38730,38730,23
29/11/2007,17:10:00,38725,38750,38725,38735,54
29/11/2007,17:11:00,38735,38740,38730,38740,23
29/11/2007,17:12:00,38745,38770,38740,38760,50
29/11/2007,17:13:00,38765,38775,38760,38775,58
29/11/2007,17:14:00,38775,38775,38765,38770,38
29/11/2007,17:15:00,38770,38775,38765,38770,15
29/11/2007,17:16:00,38765,38770,38760,38760,23
29/11/2007,17:17:00,38760,38765,38755,38760,22
29/11/2007,17:18:00,38755,38765,38755,38760,18
29/11/2007,17:19:00,38760,38760,38750,38750,16
29/11/2007,17:20:00,38755,38760,38735,38740,31
29/11/2007,17:21:00,38750,38750,38725,38740,38
29/11/2007,17:22:00,38740,38745,38715,38720,51
29/11/2007,17:23:00,38715,38725,38700,38700,24
29/11/2007,17:24:00,38700,38715,38700,38700,116
29/11/2007,17:25:00,38700,38710,38695,38700,60
29/11/2007,17:26:00,38695,38710,38695,38710,52
29/11/2007,17:27:00,38710,38720,38700,38720,45
29/11/2007,17:28:00,38725,38730,38720,38720,47
29/11/2007,17:29:00,38725,38765,38720,38760,108
29/11/2007,17:30:00,38745,38770,38735,38765,46
29/11/2007,17:31:00,38765,38770,38760,38770,23
29/11/2007,17:32:00,38765,38780,38765,38775,29
29/11/2007,17:33:00,38775,38810,38775,38805,40
29/11/2007,17:34:00,38805,38820,38795,38800,47
29/11/2007,17:35:00,38805,38805,38770,38780,39
29/11/2007,17:36:00,38770,38790,38770,38780,10
29/11/2007,17:37:00,38790,38790,38780,38785,14
29/11/2007,17:38:00,38785,38790,38785,38785,16
29/11/2007,17:39:00,38785,38800,38775,38790,46
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/11/2007,17:30:00,38745,38770,38735,38765,46
29/11/2007,17:31:00,38765,38770,38760,38770,23
29/11/2007,17:32:00,38765,38780,38765,38775,29
29/11/2007,17:33:00,38775,38810,38775,38805,40
29/11/2007,17:34:00,38805,38820,38795,38800,47
29/11/2007,17:35:00,38805,38805,38770,38780,39
29/11/2007,17:36:00,38770,38790,38770,38780,10
29/11/2007,17:37:00,38790,38790,38780,38785,14
29/11/2007,17:38:00,38785,38790,38785,38785,16
29/11/2007,17:39:00,38785,38800,38775,38790,46
30/11/2007,09:00:00,38925,38925,38750,38790,140
30/11/2007,09:01:00,38790,38810,38770,38805,105
30/11/2007,09:02:00,38805,38830,38805,38825,59
30/11/2007,09:03:00,38830,38850,38830,38850,59
30/11/2007,09:04:00,38860,38865,38845,38855,52
30/11/2007,09:05:00,38860,38865,38840,38845,86
30/11/2007,09:06:00,38845,38860,38840,38845,50
30/11/2007,09:07:00,38850,38855,38830,38835,53
30/11/2007,09:08:00,38830,38830,38815,38830,33
30/11/2007,09:09:00,38835,38845,38830,38835,26
30/11/2007,09:10:00,38835,38845,38830,38830,14
30/11/2007,09:11:00,38830,38840,38825,38835,15
30/11/2007,09:12:00,38835,38835,38800,38805,59
30/11/2007,09:13:00,38815,38815,38785,38790,25
30/11/2007,09:14:00,38785,38785,38770,38770,51
30/11/2007,09:15:00,38770,38810,38770,38810,62
30/11/2007,09:16:00,38820,38845,38815,38820,49
30/11/2007,09:17:00,38820,38840,38820,38835,26
30/11/2007,09:18:00,38830,38830,38825,38825,18
30/11/2007,09:19:00,38825,38830,38825,38830,20
30/11/2007,09:20:00,38830,38870,38825,38860,52
30/11/2007,09:21:00,38855,38860,38845,38850,44
30/11/2007,09:22:00,38845,38850,38835,38845,28
30/11/2007,09:23:00,38840,38840,38825,38825,38
30/11/2007,09:24:00,38825,38830,38815,38830,32
30/11/2007,09:25:00,38830,38855,38830,38855,33
30/11/2007,09:26:00,38850,38850,38845,38845,23
30/11/2007,09:27:00,38845,38845,38830,38830,6
30/11/2007,09:28:00,38830,38835,38820,38830,25
30/11/2007,09:29:00,38825,38840,38820,38820,27
30/11/2007,09:30:00,38820,38820,38800,38820,18
30/11/2007,09:31:00,38820,38850,38820,38850,28
30/11/2007,09:32:00,38850,38850,38830,38835,14
30/11/2007,09:33:00,38825,38825,38810,38815,17
30/11/2007,09:34:00,38810,38820,38805,38815,52
30/11/2007,09:35:00,38820,38825,38800,38805,30
30/11/2007,09:36:00,38800,38805,38795,38800,29
30/11/2007,09:37:00,38805,38805,38770,38775,26
30/11/2007,09:38:00,38775,38795,38775,38795,21
30/11/2007,09:39:00,38790,38815,38790,38805,24
30/11/2007,09:40:00,38805,38835,38805,38835,55
30/11/2007,09:41:00,38835,38840,38815,38835,56
30/11/2007,09:42:00,38830,38840,38830,38840,20
30/11/2007,09:43:00,38840,38840,38835,38835,11
30/11/2007,09:44:00,38830,38835,38830,38830,24
30/11/2007,09:45:00,38830,38830,38795,38805,44
30/11/2007,09:46:00,38800,38805,38795,38805,23
30/11/2007,09:47:00,38805,38810,38800,38800,11
30/11/2007,09:48:00,38805,38805,38805,38805,7
30/11/2007,09:49:00,38805,38805,38800,38800,7
30/11/2007,09:50:00,38795,38805,38775,38800,33
30/11/2007,09:51:00,38805,38825,38805,38825,64
30/11/2007,09:52:00,38825,38845,38825,38845,90
30/11/2007,09:53:00,38845,38890,38845,38890,123
30/11/2007,09:54:00,38890,38895,38875,38875,46
30/11/2007,09:55:00,38880,38900,38880,38900,29
30/11/2007,09:56:00,38895,38905,38870,38875,60
30/11/2007,09:57:00,38875,38890,38875,38890,16
30/11/2007,09:58:00,38890,38910,38885,38905,104
30/11/2007,09:59:00,38905,38905,38885,38890,37
30/11/2007,10:00:00,38895,38900,38860,38860,83
30/11/2007,10:01:00,38865,38875,38860,38870,35
30/11/2007,10:02:00,38870,38880,38870,38880,19
30/11/2007,10:03:00,38880,38890,38870,38870,38
30/11/2007,10:04:00,38865,38870,38855,38855,28
30/11/2007,10:05:00,38870,38880,38870,38875,41
30/11/2007,10:06:00,38875,38875,38865,38870,43
30/11/2007,10:07:00,38875,38880,38865,38880,54
30/11/2007,10:08:00,38885,38895,38880,38890,43
30/11/2007,10:09:00,38895,38900,38890,38890,33
30/11/2007,10:10:00,38880,38905,38880,38900,16
30/11/2007,10:11:00,38900,38955,38900,38955,109
30/11/2007,10:12:00,38955,38955,38935,38940,79
30/11/2007,10:13:00,38945,38950,38935,38935,46
30/11/2007,10:14:00,38940,38950,38920,38920,79
30/11/2007,10:15:00,38920,38940,38920,38930,44
30/11/2007,10:16:00,38940,38940,38915,38920,40
30/11/2007,10:17:00,38915,38960,38915,38960,65
30/11/2007,10:18:00,38960,38970,38945,38955,46
30/11/2007,10:19:00,38950,38965,38950,38950,53
30/11/2007,10:20:00,38950,38950,38920,38925,49
30/11/2007,10:21:00,38920,38965,38915,38960,43
30/11/2007,10:22:00,38960,38960,38940,38940,40
30/11/2007,10:23:00,38940,38955,38940,38945,38
30/11/2007,10:24:00,38950,38960,38945,38960,21
30/11/2007,10:25:00,38950,38950,38930,38935,15
30/11/2007,10:26:00,38935,38935,38925,38930,23
30/11/2007,10:27:00,38925,38925,38890,38890,61
30/11/2007,10:28:00,38900,38920,38900,38920,27
30/11/2007,10:29:00,38920,38920,38895,38895,15
30/11/2007,10:30:00,38895,38915,38895,38915,27
30/11/2007,10:31:00,38910,38920,38910,38920,11
30/11/2007,10:32:00,38925,38925,38915,38915,6
30/11/2007,10:33:00,38915,38915,38905,38910,21
30/11/2007,10:34:00,38905,38920,38905,38910,11
30/11/2007,10:35:00,38910,38930,38900,38905,79
30/11/2007,10:36:00,38900,38900,38880,38885,73
30/11/2007,10:37:00,38885,38885,38880,38880,19
30/11/2007,10:38:00,38875,38880,38865,38880,20
30/11/2007,10:39:00,38875,38875,38860,38865,13
30/11/2007,10:40:00,38865,38885,38860,38880,38
30/11/2007,10:41:00,38880,38880,38865,38865,30
30/11/2007,10:42:00,38870,38870,38865,38870,12
30/11/2007,10:43:00,38870,38880,38870,38875,19
30/11/2007,10:44:00,38885,38895,38885,38890,30
30/11/2007,10:45:00,38895,38900,38895,38900,37
30/11/2007,10:46:00,38900,38915,38900,38900,9
30/11/2007,10:47:00,38900,38910,38900,38900,23
30/11/2007,10:48:00,38895,38900,38880,38880,26
30/11/2007,10:49:00,38885,38885,38870,38885,19
30/11/2007,10:50:00,38895,38905,38895,38895,31
30/11/2007,10:51:00,38910,38910,38910,38910,6
30/11/2007,10:52:00,38915,38935,38915,38935,53
30/11/2007,10:53:00,38935,38950,38935,38935,28
30/11/2007,10:54:00,38935,38935,38910,38920,57
30/11/2007,10:55:00,38915,38940,38915,38940,30
30/11/2007,10:56:00,38935,38935,38905,38915,44
30/11/2007,10:57:00,38910,38920,38910,38915,7
30/11/2007,10:58:00,38915,38915,38890,38890,28
30/11/2007,10:59:00,38890,38900,38890,38890,27
30/11/2007,11:00:00,38890,38905,38890,38895,10
30/11/2007,11:01:00,38890,38915,38890,38915,22
30/11/2007,11:02:00,38915,38920,38910,38910,17
30/11/2007,11:03:00,38905,38910,38900,38900,10
30/11/2007,11:04:00,38900,38905,38900,38905,8
30/11/2007,11:05:00,38905,38910,38905,38910,7
30/11/2007,11:06:00,38905,38910,38895,38900,11
30/11/2007,11:07:00,38900,38900,38900,38900,3
30/11/2007,11:08:00,38900,38900,38895,38895,4
30/11/2007,11:09:00,38900,38900,38900,38900,1
30/11/2007,11:10:00,38905,38905,38905,38905,1
30/11/2007,11:11:00,38910,38915,38910,38915,7
30/11/2007,11:12:00,38910,38925,38910,38920,36
30/11/2007,11:13:00,38920,38940,38920,38940,51
30/11/2007,11:14:00,38935,38935,38930,38930,16
30/11/2007,11:15:00,38930,38945,38925,38940,76
30/11/2007,11:16:00,38935,38955,38935,38945,40
30/11/2007,11:17:00,38945,38965,38945,38960,45
30/11/2007,11:18:00,38950,38960,38945,38955,16
30/11/2007,11:19:00,38950,38980,38945,38980,53
30/11/2007,11:20:00,38975,38990,38965,38965,93
30/11/2007,11:21:00,38965,38970,38965,38965,17
30/11/2007,11:22:00,38970,38985,38970,38975,29
30/11/2007,11:23:00,38975,38990,38975,38990,8
30/11/2007,11:24:00,38985,38990,38980,38985,19
30/11/2007,11:25:00,38980,38985,38975,38980,24
30/11/2007,11:26:00,38975,38985,38965,38965,28
30/11/2007,11:27:00,38970,38990,38965,38990,32
30/11/2007,11:28:00,38990,38990,38975,38975,18
30/11/2007,11:29:00,38980,38980,38970,38975,13
30/11/2007,11:30:00,38975,38980,38965,38965,16
30/11/2007,11:31:00,38965,38965,38950,38950,22
30/11/2007,11:32:00,38945,38955,38935,38940,33
30/11/2007,11:33:00,38950,38950,38935,38935,10
30/11/2007,11:34:00,38930,38940,38920,38930,79
30/11/2007,11:35:00,38930,38940,38930,38940,32
30/11/2007,11:36:00,38940,38945,38935,38945,11
30/11/2007,11:37:00,38950,38950,38935,38935,15
30/11/2007,11:38:00,38935,38945,38935,38940,6
30/11/2007,11:39:00,38940,38945,38940,38945,6
30/11/2007,11:40:00,38940,38950,38940,38950,19
30/11/2007,11:41:00,38945,38945,38935,38940,23
30/11/2007,11:42:00,38945,38960,38945,38960,15
30/11/2007,11:43:00,38960,38960,38945,38950,24
30/11/2007,11:44:00,38945,38945,38930,38935,22
30/11/2007,11:45:00,38935,38935,38925,38925,12
30/11/2007,11:46:00,38925,38935,38920,38925,34
30/11/2007,11:47:00,38930,38930,38930,38930,1
30/11/2007,11:48:00,38930,38930,38905,38905,50
30/11/2007,11:49:00,38915,38925,38915,38915,14
30/11/2007,11:50:00,38920,38920,38910,38920,14
30/11/2007,11:51:00,38915,38930,38915,38930,29
30/11/2007,11:52:00,38925,38925,38915,38915,4
30/11/2007,11:53:00,38910,38915,38905,38915,12
30/11/2007,11:54:00,38910,38910,38890,38890,25
30/11/2007,11:55:00,38890,38890,38880,38885,24
30/11/2007,11:56:00,38890,38900,38885,38890,34
30/11/2007,11:57:00,38895,38910,38895,38900,23
30/11/2007,11:58:00,38895,38900,38890,38890,10
30/11/2007,11:59:00,38890,38895,38885,38895,14
30/11/2007,12:00:00,38895,38905,38895,38905,15
30/11/2007,12:01:00,38895,38900,38895,38895,22
30/11/2007,12:02:00,38895,38895,38890,38895,8
30/11/2007,12:03:00,38890,38905,38890,38890,34
30/11/2007,12:04:00,38890,38890,38885,38890,22
30/11/2007,12:05:00,38885,38895,38880,38895,22
30/11/2007,12:06:00,38895,38905,38895,38905,9
30/11/2007,12:07:00,38900,38905,38900,38905,22
30/11/2007,12:08:00,38900,38900,38895,38900,13
30/11/2007,12:09:00,38900,38900,38895,38900,8
30/11/2007,12:10:00,38895,38895,38885,38890,20
30/11/2007,12:11:00,38890,38895,38890,38895,8
30/11/2007,12:12:00,38900,38900,38890,38895,21
30/11/2007,12:13:00,38895,38895,38890,38890,6
30/11/2007,12:14:00,38890,38900,38890,38900,5
30/11/2007,12:15:00,38895,38910,38895,38900,59
30/11/2007,12:16:00,38910,38930,38910,38930,51
30/11/2007,12:17:00,38930,38935,38930,38935,15
30/11/2007,12:18:00,38935,38935,38925,38935,30
30/11/2007,12:19:00,38935,38950,38935,38950,20
30/11/2007,12:20:00,38950,38950,38935,38935,11
30/11/2007,12:21:00,38940,38950,38940,38940,15
30/11/2007,12:22:00,38935,38935,38930,38930,10
30/11/2007,12:23:00,38940,38940,38935,38935,40
30/11/2007,12:24:00,38940,38950,38940,38950,13
30/11/2007,12:25:00,38950,38955,38945,38945,11
30/11/2007,12:26:00,38950,38950,38930,38930,20
30/11/2007,12:27:00,38930,38940,38925,38935,18
30/11/2007,12:28:00,38940,38940,38930,38935,6
30/11/2007,12:29:00,38930,38935,38930,38935,6
30/11/2007,12:30:00,38935,38940,38925,38925,15
30/11/2007,12:31:00,38920,38920,38920,38920,8
30/11/2007,12:32:00,38925,38930,38925,38930,3
30/11/2007,12:33:00,38935,38935,38920,38925,11
30/11/2007,12:34:00,38925,38925,38925,38925,7
30/11/2007,12:35:00,38920,38935,38920,38935,8
30/11/2007,12:36:00,38935,38940,38935,38935,8
30/11/2007,12:37:00,38930,38930,38905,38905,38
30/11/2007,12:38:00,38905,38910,38895,38895,43
30/11/2007,12:39:00,38900,38900,38890,38895,38
30/11/2007,12:40:00,38895,38905,38880,38880,55
30/11/2007,12:41:00,38870,38875,38855,38870,42
30/11/2007,12:42:00,38860,38875,38860,38875,25
30/11/2007,12:43:00,38880,38885,38880,38885,26
30/11/2007,12:44:00,38885,38890,38880,38880,21
30/11/2007,12:45:00,38880,38890,38880,38890,23
30/11/2007,12:46:00,38890,38895,38890,38895,10
30/11/2007,12:47:00,38900,38915,38900,38915,23
30/11/2007,12:48:00,38915,38920,38915,38915,15
30/11/2007,12:49:00,38920,38930,38920,38920,13
30/11/2007,12:50:00,38925,38925,38920,38920,2
30/11/2007,12:51:00,38925,38935,38925,38935,8
30/11/2007,12:52:00,38930,38930,38915,38920,24
30/11/2007,12:53:00,38925,38935,38925,38930,13
30/11/2007,12:54:00,38930,38940,38930,38940,18
30/11/2007,12:55:00,38935,38940,38930,38935,20
30/11/2007,12:56:00,38930,38955,38930,38950,26
30/11/2007,12:57:00,38950,38965,38950,38965,20
30/11/2007,12:58:00,38970,38980,38970,38975,36
30/11/2007,12:59:00,38975,38975,38950,38950,20
30/11/2007,13:00:00,38955,38960,38945,38945,11
30/11/2007,13:01:00,38945,38950,38935,38950,31
30/11/2007,13:02:00,38955,38970,38955,38965,13
30/11/2007,13:03:00,38960,38965,38955,38955,7
30/11/2007,13:04:00,38960,38980,38960,38980,32
30/11/2007,13:05:00,38975,38990,38970,38970,42
30/11/2007,13:06:00,38970,39010,38970,39005,87
30/11/2007,13:07:00,39005,39050,39005,39050,109
30/11/2007,13:08:00,39045,39050,39040,39040,77
30/11/2007,13:09:00,39040,39055,39040,39045,44
30/11/2007,13:10:00,39045,39065,39035,39040,100
30/11/2007,13:11:00,39045,39050,39045,39045,21
30/11/2007,13:12:00,39045,39045,39030,39030,16
30/11/2007,13:13:00,39035,39035,39020,39025,15
30/11/2007,13:14:00,39020,39030,39010,39015,31
30/11/2007,13:15:00,39020,39035,39020,39035,7
30/11/2007,13:16:00,39035,39035,39030,39030,7
30/11/2007,13:17:00,39025,39035,39025,39030,6
30/11/2007,13:18:00,39035,39040,39030,39035,10
30/11/2007,13:19:00,39040,39040,39035,39035,8
30/11/2007,13:20:00,39035,39040,39035,39040,8
30/11/2007,13:21:00,39035,39035,39035,39035,5
30/11/2007,13:22:00,39035,39035,39025,39030,14
30/11/2007,13:23:00,39035,39080,39035,39080,60
30/11/2007,13:24:00,39075,39090,39070,39090,44
30/11/2007,13:25:00,39090,39090,39075,39080,30
30/11/2007,13:26:00,39085,39085,39060,39065,40
30/11/2007,13:27:00,39065,39080,39065,39080,10
30/11/2007,13:28:00,39080,39090,39075,39085,23
30/11/2007,13:29:00,39075,39090,39070,39070,45
30/11/2007,13:30:00,39085,39085,39080,39080,11
30/11/2007,13:31:00,39080,39080,39065,39080,22
30/11/2007,13:32:00,39080,39095,39080,39090,35
30/11/2007,13:33:00,39090,39110,39090,39110,61
30/11/2007,13:34:00,39110,39115,39095,39115,103
30/11/2007,13:35:00,39115,39135,39115,39130,111
30/11/2007,13:36:00,39135,39155,39135,39155,69
30/11/2007,13:37:00,39150,39165,39140,39140,272
30/11/2007,13:38:00,39145,39150,39135,39135,29
30/11/2007,13:39:00,39135,39145,39125,39135,45
30/11/2007,13:40:00,39130,39135,39115,39115,19
30/11/2007,13:41:00,39125,39130,39125,39130,12
30/11/2007,13:42:00,39130,39130,39115,39115,12
30/11/2007,13:43:00,39125,39125,39100,39125,30
30/11/2007,13:44:00,39120,39125,39120,39125,3
30/11/2007,13:45:00,39125,39125,39120,39120,10
30/11/2007,13:46:00,39120,39120,39105,39105,7
30/11/2007,13:47:00,39100,39110,39090,39110,25
30/11/2007,13:48:00,39110,39115,39105,39105,13
30/11/2007,13:49:00,39100,39100,39085,39090,21
30/11/2007,13:50:00,39095,39100,39085,39085,13
30/11/2007,13:51:00,39090,39115,39085,39115,15
30/11/2007,13:52:00,39110,39115,39090,39090,21
30/11/2007,13:53:00,39090,39115,39090,39100,34
30/11/2007,13:54:00,39105,39105,39080,39080,19
30/11/2007,13:55:00,39085,39095,39085,39090,13
30/11/2007,13:56:00,39090,39100,39085,39085,25
30/11/2007,13:57:00,39080,39085,39080,39085,7
30/11/2007,13:58:00,39085,39085,39080,39080,25
30/11/2007,13:59:00,39075,39085,39075,39085,12
30/11/2007,14:00:00,39085,39090,39085,39090,14
30/11/2007,14:01:00,39085,39085,39065,39065,19
30/11/2007,14:02:00,39055,39080,39055,39060,23
30/11/2007,14:03:00,39055,39070,39055,39070,13
30/11/2007,14:04:00,39065,39070,39065,39065,9
30/11/2007,14:05:00,39060,39060,39050,39060,27
30/11/2007,14:06:00,39055,39060,39035,39060,40
30/11/2007,14:07:00,39060,39070,39055,39060,33
30/11/2007,14:08:00,39065,39065,39055,39060,11
30/11/2007,14:09:00,39060,39060,39055,39060,7
30/11/2007,14:10:00,39065,39065,39060,39060,2
30/11/2007,14:11:00,39055,39065,39050,39050,11
30/11/2007,14:12:00,39055,39060,39055,39060,6
30/11/2007,14:13:00,39060,39070,39045,39045,19
30/11/2007,14:14:00,39045,39050,39040,39050,16
30/11/2007,14:15:00,39050,39050,39045,39050,4
30/11/2007,14:16:00,39045,39055,39045,39055,6
30/11/2007,14:17:00,39060,39060,39045,39045,17
30/11/2007,14:18:00,39055,39055,39050,39055,15
30/11/2007,14:19:00,39055,39060,39055,39060,21
30/11/2007,14:20:00,39065,39070,39060,39070,22
30/11/2007,14:21:00,39070,39080,39070,39070,23
30/11/2007,14:22:00,39075,39080,39065,39080,35
30/11/2007,14:23:00,39085,39100,39085,39100,64
30/11/2007,14:24:00,39100,39110,39100,39105,53
30/11/2007,14:25:00,39105,39105,39095,39105,23
30/11/2007,14:26:00,39105,39110,39100,39110,25
30/11/2007,14:27:00,39105,39110,39090,39090,34
30/11/2007,14:28:00,39080,39085,39065,39065,31
30/11/2007,14:29:00,39065,39075,39055,39075,24
30/11/2007,14:30:00,39060,39090,39050,39070,48
30/11/2007,14:31:00,39070,39070,39035,39055,50
30/11/2007,14:32:00,39055,39055,39030,39035,63
30/11/2007,14:33:00,39040,39080,39040,39050,55
30/11/2007,14:34:00,39040,39045,39030,39040,26
30/11/2007,14:35:00,39035,39035,39015,39020,39
30/11/2007,14:36:00,39015,39035,39015,39030,14
30/11/2007,14:37:00,39030,39035,39020,39020,23
30/11/2007,14:38:00,39020,39020,39005,39010,47
30/11/2007,14:39:00,39010,39030,39010,39025,21
30/11/2007,14:40:00,39020,39035,39015,39035,9
30/11/2007,14:41:00,39040,39045,39025,39030,27
30/11/2007,14:42:00,39035,39040,39035,39040,2
30/11/2007,14:43:00,39045,39055,39045,39055,25
30/11/2007,14:44:00,39055,39060,39035,39040,41
30/11/2007,14:45:00,39040,39040,39040,39040,7
30/11/2007,14:46:00,39050,39050,39050,39050,1
30/11/2007,14:47:00,39050,39080,39050,39080,30
30/11/2007,14:48:00,39080,39090,39065,39075,36
30/11/2007,14:49:00,39080,39090,39075,39090,20
30/11/2007,14:50:00,39085,39090,39070,39085,25
30/11/2007,14:51:00,39070,39085,39070,39085,8
30/11/2007,14:52:00,39085,39085,39080,39080,18
30/11/2007,14:53:00,39080,39080,39060,39080,31
30/11/2007,14:54:00,39075,39075,39060,39065,18
30/11/2007,14:55:00,39065,39065,39050,39060,21
30/11/2007,14:56:00,39065,39075,39065,39075,10
30/11/2007,14:57:00,39080,39080,39075,39075,16
30/11/2007,14:58:00,39075,39100,39075,39075,41
30/11/2007,14:59:00,39080,39080,39065,39070,13
30/11/2007,15:00:00,39060,39090,39060,39090,24
30/11/2007,15:01:00,39090,39095,39085,39085,19
30/11/2007,15:02:00,39085,39090,39080,39080,12
30/11/2007,15:03:00,39085,39085,39080,39080,12
30/11/2007,15:04:00,39080,39085,39080,39085,4
30/11/2007,15:05:00,39090,39130,39090,39130,64
30/11/2007,15:06:00,39125,39135,39115,39115,43
30/11/2007,15:07:00,39125,39125,39110,39120,27
30/11/2007,15:08:00,39120,39125,39120,39125,26
30/11/2007,15:09:00,39120,39150,39120,39140,51
30/11/2007,15:10:00,39130,39135,39115,39125,29
30/11/2007,15:11:00,39130,39130,39115,39125,11
30/11/2007,15:12:00,39125,39130,39125,39130,9
30/11/2007,15:13:00,39125,39140,39125,39140,23
30/11/2007,15:14:00,39135,39145,39130,39140,50
30/11/2007,15:15:00,39135,39140,39130,39135,11
30/11/2007,15:16:00,39135,39140,39120,39125,22
30/11/2007,15:17:00,39125,39140,39125,39140,22
30/11/2007,15:18:00,39140,39165,39140,39150,50
30/11/2007,15:19:00,39140,39165,39140,39160,30
30/11/2007,15:20:00,39160,39180,39155,39160,58
30/11/2007,15:21:00,39165,39180,39160,39175,50
30/11/2007,15:22:00,39175,39185,39170,39180,37
30/11/2007,15:23:00,39185,39200,39185,39185,73
30/11/2007,15:24:00,39190,39195,39180,39190,21
30/11/2007,15:25:00,39190,39190,39165,39175,32
30/11/2007,15:26:00,39170,39170,39160,39165,35
30/11/2007,15:27:00,39165,39175,39165,39170,63
30/11/2007,15:28:00,39170,39175,39165,39170,18
30/11/2007,15:29:00,39170,39170,39165,39165,12
30/11/2007,15:30:00,39175,39175,39155,39155,55
30/11/2007,15:31:00,39155,39155,39130,39145,66
30/11/2007,15:32:00,39145,39150,39135,39140,16
30/11/2007,15:33:00,39135,39140,39125,39140,31
30/11/2007,15:34:00,39140,39150,39140,39140,12
30/11/2007,15:35:00,39150,39170,39150,39165,39
30/11/2007,15:36:00,39170,39180,39150,39165,63
30/11/2007,15:37:00,39165,39175,39165,39170,32
30/11/2007,15:38:00,39170,39170,39140,39140,36
30/11/2007,15:39:00,39145,39160,39145,39150,26
30/11/2007,15:40:00,39145,39155,39145,39150,13
30/11/2007,15:41:00,39150,39170,39140,39170,47
30/11/2007,15:42:00,39170,39170,39145,39150,13
30/11/2007,15:43:00,39140,39145,39110,39115,50
30/11/2007,15:44:00,39125,39135,39115,39115,28
30/11/2007,15:45:00,39125,39130,39105,39105,32
30/11/2007,15:46:00,39105,39110,39100,39110,24
30/11/2007,15:47:00,39105,39105,39085,39090,41
30/11/2007,15:48:00,39095,39105,39090,39090,36
30/11/2007,15:49:00,39095,39105,39090,39105,21
30/11/2007,15:50:00,39100,39105,39090,39095,24
30/11/2007,15:51:00,39100,39110,39085,39090,47
30/11/2007,15:52:00,39090,39090,39080,39085,38
30/11/2007,15:53:00,39095,39095,39085,39090,4
30/11/2007,15:54:00,39090,39100,39080,39100,24
30/11/2007,15:55:00,39095,39100,39070,39080,73
30/11/2007,15:56:00,39080,39100,39080,39100,42
30/11/2007,15:57:00,39100,39110,39095,39100,23
30/11/2007,15:58:00,39105,39110,39105,39105,12
30/11/2007,15:59:00,39105,39105,39100,39100,4
30/11/2007,16:00:00,39095,39115,39070,39105,81
30/11/2007,16:01:00,39110,39150,39110,39145,60
30/11/2007,16:02:00,39145,39160,39135,39160,138
30/11/2007,16:03:00,39165,39165,39135,39150,103
30/11/2007,16:04:00,39140,39145,39125,39130,52
30/11/2007,16:05:00,39135,39145,39115,39120,44
30/11/2007,16:06:00,39120,39145,39120,39130,41
30/11/2007,16:07:00,39135,39135,39120,39120,29
30/11/2007,16:08:00,39115,39130,39115,39115,15
30/11/2007,16:09:00,39115,39155,39115,39155,51
30/11/2007,16:10:00,39155,39155,39135,39145,17
30/11/2007,16:11:00,39135,39135,39100,39100,41
30/11/2007,16:12:00,39105,39110,39085,39085,77
30/11/2007,16:13:00,39085,39100,39080,39090,46
30/11/2007,16:14:00,39090,39095,39085,39095,7
30/11/2007,16:15:00,39100,39100,39080,39085,23
30/11/2007,16:16:00,39075,39085,39070,39075,30
30/11/2007,16:17:00,39065,39110,39055,39095,71
30/11/2007,16:18:00,39095,39110,39095,39095,25
30/11/2007,16:19:00,39090,39095,39080,39095,24
30/11/2007,16:20:00,39090,39090,39080,39090,19
30/11/2007,16:21:00,39095,39125,39090,39125,22
30/11/2007,16:22:00,39125,39125,39085,39095,34
30/11/2007,16:23:00,39095,39100,39085,39095,18
30/11/2007,16:24:00,39100,39105,39095,39100,13
30/11/2007,16:25:00,39100,39110,39100,39100,10
30/11/2007,16:26:00,39110,39125,39110,39120,17
30/11/2007,16:27:00,39120,39120,39115,39120,17
30/11/2007,16:28:00,39120,39150,39120,39150,54
30/11/2007,16:29:00,39155,39155,39130,39145,45
30/11/2007,16:30:00,39150,39165,39140,39160,30
30/11/2007,16:31:00,39160,39210,39160,39200,133
30/11/2007,16:32:00,39200,39205,39190,39190,46
30/11/2007,16:33:00,39190,39200,39170,39175,40
30/11/2007,16:34:00,39175,39205,39175,39200,31
30/11/2007,16:35:00,39195,39195,39185,39185,28
30/11/2007,16:36:00,39185,39185,39170,39180,31
30/11/2007,16:37:00,39180,39185,39175,39175,39
30/11/2007,16:38:00,39180,39195,39170,39185,51
30/11/2007,16:39:00,39185,39210,39180,39205,32
30/11/2007,16:40:00,39210,39210,39195,39195,29
30/11/2007,16:41:00,39200,39200,39175,39175,27
30/11/2007,16:42:00,39175,39195,39175,39180,19
30/11/2007,16:43:00,39180,39195,39180,39190,13
30/11/2007,16:44:00,39190,39190,39170,39180,55
30/11/2007,16:45:00,39190,39190,39165,39170,31
30/11/2007,16:46:00,39170,39170,39160,39160,34
30/11/2007,16:47:00,39160,39165,39130,39140,122
30/11/2007,16:48:00,39140,39140,39125,39135,49
30/11/2007,16:49:00,39135,39135,39110,39110,34
30/11/2007,16:50:00,39120,39125,39095,39105,48
30/11/2007,16:51:00,39100,39130,39090,39130,33
30/11/2007,16:52:00,39130,39160,39130,39160,58
30/11/2007,16:53:00,39150,39160,39150,39160,7
30/11/2007,16:54:00,39150,39155,39150,39150,6
30/11/2007,16:55:00,39160,39160,39130,39130,23
30/11/2007,16:56:00,39135,39150,39135,39140,15
30/11/2007,16:57:00,39145,39170,39145,39170,22
30/11/2007,16:58:00,39170,39175,39135,39155,54
30/11/2007,16:59:00,39155,39160,39140,39140,25
30/11/2007,17:00:00,39135,39150,39125,39125,51
30/11/2007,17:01:00,39125,39145,39120,39130,26
30/11/2007,17:02:00,39120,39140,39115,39130,31
30/11/2007,17:03:00,39130,39145,39110,39115,36
30/11/2007,17:04:00,39100,39110,39090,39100,30
30/11/2007,17:05:00,39110,39120,39095,39100,106
30/11/2007,17:06:00,39100,39120,39095,39095,63
30/11/2007,17:07:00,39100,39110,39080,39090,81
30/11/2007,17:08:00,39090,39100,39075,39095,50
30/11/2007,17:09:00,39095,39095,39065,39080,75
30/11/2007,17:10:00,39080,39090,39075,39080,31
30/11/2007,17:11:00,39080,39085,39070,39070,25
30/11/2007,17:12:00,39065,39090,39065,39090,22
30/11/2007,17:13:00,39090,39090,39060,39060,40
30/11/2007,17:14:00,39065,39065,39040,39045,82
30/11/2007,17:15:00,39045,39060,39035,39055,78
30/11/2007,17:16:00,39055,39060,39050,39055,52
30/11/2007,17:17:00,39050,39055,39015,39025,83
30/11/2007,17:18:00,39020,39020,39005,39015,69
30/11/2007,17:19:00,39020,39030,39000,39000,102
30/11/2007,17:20:00,39000,39010,38980,39010,148
30/11/2007,17:21:00,39000,39020,39000,39010,74
30/11/2007,17:22:00,39015,39030,39000,39025,76
30/11/2007,17:23:00,39030,39035,39015,39020,52
30/11/2007,17:24:00,39030,39045,39025,39040,99
30/11/2007,17:25:00,39030,39055,39020,39055,80
30/11/2007,17:26:00,39055,39075,39045,39075,97
30/11/2007,17:27:00,39070,39095,39060,39060,98
30/11/2007,17:28:00,39060,39100,39055,39090,139
30/11/2007,17:29:00,39090,39115,39075,39075,170
30/11/2007,17:30:00,39080,39120,39080,39090,60
30/11/2007,17:31:00,39085,39100,39065,39065,89
30/11/2007,17:32:00,39070,39075,39065,39065,24
30/11/2007,17:33:00,39075,39090,39060,39080,55
30/11/2007,17:34:00,39080,39090,39070,39070,42
30/11/2007,17:35:00,39070,39090,39055,39060,55
30/11/2007,17:36:00,39055,39065,39050,39050,55
30/11/2007,17:37:00,39060,39065,39020,39020,62
30/11/2007,17:38:00,39040,39045,39010,39010,56
30/11/2007,17:39:00,39025,39025,38930,38930,74
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/11/2007,17:15:00,39045,39060,39035,39055,78
30/11/2007,17:16:00,39055,39060,39050,39055,52
30/11/2007,17:17:00,39050,39055,39015,39025,83
30/11/2007,17:18:00,39020,39020,39005,39015,69
30/11/2007,17:19:00,39020,39030,39000,39000,102
30/11/2007,17:20:00,39000,39010,38980,39010,148
30/11/2007,17:21:00,39000,39020,39000,39010,74
30/11/2007,17:22:00,39015,39030,39000,39025,76
30/11/2007,17:23:00,39030,39035,39015,39020,52
30/11/2007,17:24:00,39030,39045,39025,39040,99
30/11/2007,17:25:00,39030,39055,39020,39055,80
30/11/2007,17:26:00,39055,39075,39045,39075,97
30/11/2007,17:27:00,39070,39095,39060,39060,98
30/11/2007,17:28:00,39060,39100,39055,39090,139
30/11/2007,17:29:00,39090,39115,39075,39075,170
30/11/2007,17:30:00,39080,39120,39080,39090,60
30/11/2007,17:31:00,39085,39100,39065,39065,89
30/11/2007,17:32:00,39070,39075,39065,39065,24
30/11/2007,17:33:00,39075,39090,39060,39080,55
30/11/2007,17:34:00,39080,39090,39070,39070,42
30/11/2007,17:35:00,39070,39090,39055,39060,55
30/11/2007,17:36:00,39055,39065,39050,39050,55
30/11/2007,17:37:00,39060,39065,39020,39020,62
30/11/2007,17:38:00,39040,39045,39010,39010,56
30/11/2007,17:39:00,39025,39025,38930,38930,74
03/12/2007,09:00:00,39010,39010,38900,38935,114
03/12/2007,09:01:00,38940,38965,38935,38950,68
03/12/2007,09:02:00,38960,38990,38950,38985,76
03/12/2007,09:03:00,38985,38990,38970,38970,38
03/12/2007,09:04:00,38965,38965,38935,38940,22
03/12/2007,09:05:00,38945,38950,38920,38950,48
03/12/2007,09:06:00,38950,38970,38945,38970,74
03/12/2007,09:07:00,38970,38985,38970,38975,21
03/12/2007,09:08:00,38980,38990,38975,38980,23
03/12/2007,09:09:00,38975,38985,38970,38980,22
03/12/2007,09:10:00,38980,39000,38980,39000,41
03/12/2007,09:11:00,38995,39010,38995,39010,47
03/12/2007,09:12:00,39015,39015,39005,39015,31
03/12/2007,09:13:00,39020,39030,39015,39025,39
03/12/2007,09:14:00,39025,39035,39025,39035,18
03/12/2007,09:15:00,39035,39055,39025,39050,47
03/12/2007,09:16:00,39050,39080,39045,39065,60
03/12/2007,09:17:00,39060,39075,39060,39075,18
03/12/2007,09:18:00,39080,39095,39080,39095,44
03/12/2007,09:19:00,39090,39105,39090,39105,38
03/12/2007,09:20:00,39110,39120,39105,39120,52
03/12/2007,09:21:00,39120,39130,39115,39130,65
03/12/2007,09:22:00,39125,39165,39125,39165,66
03/12/2007,09:23:00,39165,39180,39150,39175,77
03/12/2007,09:24:00,39170,39170,39150,39160,70
03/12/2007,09:25:00,39160,39160,39145,39150,29
03/12/2007,09:26:00,39150,39150,39140,39145,30
03/12/2007,09:27:00,39145,39180,39140,39170,51
03/12/2007,09:28:00,39175,39185,39170,39180,21
03/12/2007,09:29:00,39175,39175,39165,39170,18
03/12/2007,09:30:00,39180,39180,39150,39155,31
03/12/2007,09:31:00,39155,39190,39155,39180,63
03/12/2007,09:32:00,39180,39200,39175,39190,87
03/12/2007,09:33:00,39190,39190,39165,39175,51
03/12/2007,09:34:00,39180,39190,39165,39170,61
03/12/2007,09:35:00,39165,39205,39165,39200,41
03/12/2007,09:36:00,39200,39215,39175,39180,79
03/12/2007,09:37:00,39185,39185,39165,39170,23
03/12/2007,09:38:00,39165,39185,39165,39185,31
03/12/2007,09:39:00,39190,39190,39165,39170,25
03/12/2007,09:40:00,39165,39165,39155,39160,25
03/12/2007,09:41:00,39160,39170,39150,39155,44
03/12/2007,09:42:00,39155,39160,39150,39155,12
03/12/2007,09:43:00,39155,39155,39130,39130,43
03/12/2007,09:44:00,39135,39155,39130,39140,32
03/12/2007,09:45:00,39140,39140,39125,39135,25
03/12/2007,09:46:00,39140,39145,39135,39135,20
03/12/2007,09:47:00,39130,39135,39115,39115,33
03/12/2007,09:48:00,39110,39120,39110,39110,36
03/12/2007,09:49:00,39115,39125,39100,39105,39
03/12/2007,09:50:00,39105,39110,39100,39110,35
03/12/2007,09:51:00,39110,39110,39100,39100,7
03/12/2007,09:52:00,39100,39110,39095,39105,18
03/12/2007,09:53:00,39100,39110,39100,39110,29
03/12/2007,09:54:00,39110,39145,39110,39115,54
03/12/2007,09:55:00,39125,39130,39070,39075,82
03/12/2007,09:56:00,39070,39080,39055,39060,71
03/12/2007,09:57:00,39060,39075,39060,39070,26
03/12/2007,09:58:00,39065,39065,39015,39025,65
03/12/2007,09:59:00,39035,39035,39020,39020,26
03/12/2007,10:00:00,39025,39045,39015,39040,65
03/12/2007,10:01:00,39035,39045,39020,39020,44
03/12/2007,10:02:00,39025,39025,39020,39025,9
03/12/2007,10:03:00,39025,39040,39025,39035,30
03/12/2007,10:04:00,39040,39065,39040,39065,39
03/12/2007,10:05:00,39065,39070,39045,39070,27
03/12/2007,10:06:00,39070,39100,39070,39100,38
03/12/2007,10:07:00,39105,39110,39090,39090,22
03/12/2007,10:08:00,39085,39085,39070,39080,27
03/12/2007,10:09:00,39075,39075,39060,39060,13
03/12/2007,10:10:00,39060,39060,39040,39045,20
03/12/2007,10:11:00,39050,39055,39045,39045,11
03/12/2007,10:12:00,39040,39040,39030,39035,30
03/12/2007,10:13:00,39040,39040,39025,39025,19
03/12/2007,10:14:00,39025,39035,39025,39035,28
03/12/2007,10:15:00,39030,39035,39015,39030,78
03/12/2007,10:16:00,39030,39045,39030,39045,13
03/12/2007,10:17:00,39045,39055,39035,39045,22
03/12/2007,10:18:00,39050,39050,39040,39040,15
03/12/2007,10:19:00,39035,39055,39035,39045,14
03/12/2007,10:20:00,39045,39055,39045,39050,17
03/12/2007,10:21:00,39045,39045,39025,39025,35
03/12/2007,10:22:00,39025,39030,39005,39005,79
03/12/2007,10:23:00,39005,39005,38985,38995,38
03/12/2007,10:24:00,38995,38995,38980,38995,25
03/12/2007,10:25:00,39000,39015,39000,39005,41
03/12/2007,10:26:00,39010,39010,39005,39005,6
03/12/2007,10:27:00,39000,39010,38990,38990,19
03/12/2007,10:28:00,38990,39005,38990,39005,20
03/12/2007,10:29:00,39000,39005,38995,39000,12
03/12/2007,10:30:00,39005,39005,38990,38990,15
03/12/2007,10:31:00,38985,38985,38960,38960,80
03/12/2007,10:32:00,38960,38980,38955,38980,47
03/12/2007,10:33:00,38975,38975,38945,38960,57
03/12/2007,10:34:00,38965,38975,38965,38975,15
03/12/2007,10:35:00,38970,38970,38950,38950,30
03/12/2007,10:36:00,38955,38965,38930,38930,40
03/12/2007,10:37:00,38935,38955,38935,38950,26
03/12/2007,10:38:00,38955,38965,38935,38965,29
03/12/2007,10:39:00,38960,38990,38960,38990,37
03/12/2007,10:40:00,38990,38990,38960,38980,68
03/12/2007,10:41:00,38985,38985,38965,38975,26
03/12/2007,10:42:00,38975,38975,38945,38945,23
03/12/2007,10:43:00,38950,38965,38945,38965,34
03/12/2007,10:44:00,38960,38965,38955,38965,10
03/12/2007,10:45:00,38960,38970,38955,38955,13
03/12/2007,10:46:00,38955,38970,38955,38970,9
03/12/2007,10:47:00,38970,38970,38965,38965,12
03/12/2007,10:48:00,38965,38970,38945,38950,41
03/12/2007,10:49:00,38950,38955,38945,38950,12
03/12/2007,10:50:00,38955,38955,38950,38955,12
03/12/2007,10:51:00,38955,38980,38955,38980,43
03/12/2007,10:52:00,38975,38980,38975,38975,16
03/12/2007,10:53:00,38980,39000,38980,39000,66
03/12/2007,10:54:00,39000,39005,38995,39000,35
03/12/2007,10:55:00,39005,39020,39005,39015,46
03/12/2007,10:56:00,39020,39030,39015,39015,21
03/12/2007,10:57:00,39020,39030,39020,39020,10
03/12/2007,10:58:00,39025,39025,39005,39020,26
03/12/2007,10:59:00,39025,39030,39015,39025,14
03/12/2007,11:00:00,39025,39040,39025,39035,16
03/12/2007,11:01:00,39030,39035,39025,39025,10
03/12/2007,11:02:00,39025,39025,39005,39005,30
03/12/2007,11:03:00,39010,39015,39010,39015,8
03/12/2007,11:04:00,39020,39025,39020,39025,8
03/12/2007,11:05:00,39020,39040,39020,39035,32
03/12/2007,11:06:00,39040,39040,39015,39015,23
03/12/2007,11:07:00,39015,39015,38990,38990,30
03/12/2007,11:08:00,38990,39000,38990,39000,11
03/12/2007,11:09:00,39005,39060,39005,39060,56
03/12/2007,11:10:00,39055,39060,39050,39060,35
03/12/2007,11:11:00,39065,39075,39060,39065,26
03/12/2007,11:12:00,39060,39065,39060,39065,5
03/12/2007,11:13:00,39060,39060,39055,39055,13
03/12/2007,11:14:00,39050,39060,39045,39050,18
03/12/2007,11:15:00,39045,39050,39040,39050,20
03/12/2007,11:16:00,39050,39060,39050,39060,11
03/12/2007,11:17:00,39060,39060,39055,39055,11
03/12/2007,11:18:00,39045,39045,39035,39035,20
03/12/2007,11:19:00,39030,39030,39030,39030,1
03/12/2007,11:20:00,39030,39030,39030,39030,3
03/12/2007,11:21:00,39030,39040,39030,39040,13
03/12/2007,11:22:00,39045,39045,39045,39045,4
03/12/2007,11:24:00,39045,39045,39045,39045,2
03/12/2007,11:25:00,39040,39040,39025,39025,21
03/12/2007,11:26:00,39025,39025,39015,39015,19
03/12/2007,11:27:00,39020,39025,39020,39025,9
03/12/2007,11:28:00,39030,39045,39030,39040,20
03/12/2007,11:29:00,39035,39040,39025,39025,13
03/12/2007,11:30:00,39020,39020,39005,39005,22
03/12/2007,11:31:00,38995,39010,38995,39005,20
03/12/2007,11:32:00,39010,39010,39010,39010,4
03/12/2007,11:33:00,39005,39015,39000,39015,25
03/12/2007,11:35:00,39015,39015,39010,39010,10
03/12/2007,11:36:00,39010,39030,39010,39030,17
03/12/2007,11:37:00,39030,39030,39030,39030,1
03/12/2007,11:38:00,39030,39030,39030,39030,1
03/12/2007,11:39:00,39025,39030,39025,39030,7
03/12/2007,11:40:00,39025,39025,39015,39015,6
03/12/2007,11:41:00,39020,39020,39015,39015,4
03/12/2007,11:42:00,39020,39040,39020,39040,20
03/12/2007,11:43:00,39035,39035,39020,39020,9
03/12/2007,11:44:00,39030,39035,39030,39035,2
03/12/2007,11:45:00,39040,39045,39040,39045,7
03/12/2007,11:46:00,39035,39040,39030,39035,9
03/12/2007,11:48:00,39040,39040,39040,39040,5
03/12/2007,11:49:00,39035,39035,39030,39030,8
03/12/2007,11:50:00,39025,39030,39020,39020,6
03/12/2007,11:51:00,39025,39030,39025,39030,7
03/12/2007,11:52:00,39030,39045,39030,39045,16
03/12/2007,11:53:00,39050,39100,39050,39095,72
03/12/2007,11:54:00,39095,39120,39090,39120,46
03/12/2007,11:55:00,39110,39110,39090,39095,41
03/12/2007,11:56:00,39095,39100,39095,39095,4
03/12/2007,11:57:00,39095,39105,39095,39105,5
03/12/2007,11:58:00,39100,39100,39095,39095,4
03/12/2007,11:59:00,39090,39090,39090,39090,1
03/12/2007,12:00:00,39095,39100,39095,39100,17
03/12/2007,12:01:00,39095,39100,39095,39100,8
03/12/2007,12:02:00,39100,39105,39090,39095,34
03/12/2007,12:03:00,39090,39105,39090,39105,12
03/12/2007,12:04:00,39100,39100,39065,39075,51
03/12/2007,12:05:00,39075,39085,39075,39085,6
03/12/2007,12:06:00,39090,39095,39075,39075,10
03/12/2007,12:08:00,39080,39080,39075,39075,3
03/12/2007,12:09:00,39070,39070,39060,39060,6
03/12/2007,12:10:00,39060,39075,39050,39075,20
03/12/2007,12:11:00,39070,39085,39070,39075,22
03/12/2007,12:12:00,39080,39090,39080,39080,12
03/12/2007,12:13:00,39080,39080,39075,39080,3
03/12/2007,12:14:00,39080,39080,39065,39070,22
03/12/2007,12:15:00,39070,39105,39070,39105,28
03/12/2007,12:16:00,39100,39110,39100,39105,21
03/12/2007,12:17:00,39105,39105,39095,39100,11
03/12/2007,12:18:00,39100,39100,39100,39100,2
03/12/2007,12:19:00,39100,39100,39100,39100,1
03/12/2007,12:20:00,39100,39100,39090,39090,7
03/12/2007,12:21:00,39090,39110,39090,39110,13
03/12/2007,12:22:00,39105,39115,39095,39115,55
03/12/2007,12:23:00,39115,39120,39115,39115,32
03/12/2007,12:24:00,39115,39120,39110,39120,14
03/12/2007,12:25:00,39120,39150,39120,39140,66
03/12/2007,12:26:00,39135,39135,39110,39110,38
03/12/2007,12:27:00,39115,39135,39115,39135,10
03/12/2007,12:28:00,39135,39135,39135,39135,11
03/12/2007,12:29:00,39135,39135,39110,39115,39
03/12/2007,12:30:00,39115,39120,39110,39110,10
03/12/2007,12:31:00,39115,39120,39110,39115,31
03/12/2007,12:32:00,39110,39110,39100,39100,19
03/12/2007,12:33:00,39100,39105,39095,39100,14
03/12/2007,12:34:00,39105,39115,39105,39115,8
03/12/2007,12:35:00,39115,39120,39110,39115,5
03/12/2007,12:36:00,39105,39105,39105,39105,7
03/12/2007,12:37:00,39110,39110,39105,39105,4
03/12/2007,12:38:00,39110,39110,39105,39105,4
03/12/2007,12:39:00,39110,39110,39100,39100,18
03/12/2007,12:40:00,39100,39105,39095,39105,11
03/12/2007,12:41:00,39110,39110,39110,39110,1
03/12/2007,12:42:00,39110,39125,39110,39125,56
03/12/2007,12:43:00,39125,39125,39115,39115,5
03/12/2007,12:44:00,39115,39115,39110,39110,2
03/12/2007,12:46:00,39105,39105,39100,39100,10
03/12/2007,12:47:00,39110,39115,39110,39110,4
03/12/2007,12:48:00,39110,39110,39110,39110,1
03/12/2007,12:51:00,39100,39100,39100,39100,3
03/12/2007,12:52:00,39100,39105,39100,39105,2
03/12/2007,12:53:00,39100,39100,39090,39090,5
03/12/2007,12:54:00,39100,39100,39080,39080,22
03/12/2007,12:55:00,39075,39075,39060,39070,40
03/12/2007,12:56:00,39075,39075,39060,39065,26
03/12/2007,12:57:00,39060,39060,39060,39060,1
03/12/2007,12:58:00,39065,39065,39060,39060,2
03/12/2007,12:59:00,39060,39060,39025,39040,54
03/12/2007,13:00:00,39035,39035,39025,39030,15
03/12/2007,13:01:00,39035,39050,39025,39040,18
03/12/2007,13:02:00,39045,39045,39010,39010,15
03/12/2007,13:03:00,39010,39035,39010,39030,10
03/12/2007,13:04:00,39035,39035,39030,39030,4
03/12/2007,13:05:00,39030,39035,39025,39030,21
03/12/2007,13:06:00,39030,39035,39030,39030,8
03/12/2007,13:07:00,39030,39035,39030,39035,6
03/12/2007,13:08:00,39040,39040,39035,39040,8
03/12/2007,13:09:00,39040,39055,39040,39040,21
03/12/2007,13:10:00,39040,39045,39040,39045,9
03/12/2007,13:11:00,39045,39045,39040,39040,4
03/12/2007,13:12:00,39045,39055,39045,39055,17
03/12/2007,13:13:00,39060,39080,39060,39080,55
03/12/2007,13:14:00,39075,39080,39075,39080,12
03/12/2007,13:15:00,39080,39085,39080,39080,12
03/12/2007,13:16:00,39075,39085,39075,39080,6
03/12/2007,13:17:00,39075,39075,39075,39075,5
03/12/2007,13:18:00,39075,39075,39060,39065,15
03/12/2007,13:19:00,39065,39065,39060,39065,4
03/12/2007,13:20:00,39065,39065,39050,39060,13
03/12/2007,13:21:00,39055,39065,39040,39040,7
03/12/2007,13:22:00,39045,39060,39045,39060,4
03/12/2007,13:23:00,39060,39060,39055,39055,2
03/12/2007,13:25:00,39050,39050,39050,39050,2
03/12/2007,13:26:00,39055,39055,39050,39050,9
03/12/2007,13:31:00,39050,39050,39040,39040,3
03/12/2007,13:32:00,39040,39040,39040,39040,1
03/12/2007,13:33:00,39035,39045,39035,39040,4
03/12/2007,13:34:00,39040,39040,39040,39040,1
03/12/2007,13:35:00,39045,39045,39040,39045,4
03/12/2007,13:36:00,39040,39040,39040,39040,1
03/12/2007,13:37:00,39040,39040,39020,39020,10
03/12/2007,13:38:00,39020,39035,39020,39035,7
03/12/2007,13:39:00,39040,39040,39030,39030,3
03/12/2007,13:40:00,39030,39030,39010,39015,20
03/12/2007,13:41:00,39010,39025,39010,39020,10
03/12/2007,13:42:00,39025,39035,39020,39020,5
03/12/2007,13:43:00,39025,39025,39015,39015,32
03/12/2007,13:45:00,39015,39015,39015,39015,2
03/12/2007,13:46:00,39010,39050,39010,39050,26
03/12/2007,13:47:00,39050,39055,39045,39050,8
03/12/2007,13:48:00,39040,39040,39040,39040,1
03/12/2007,13:49:00,39050,39050,39040,39040,4
03/12/2007,13:50:00,39050,39050,39035,39035,4
03/12/2007,13:51:00,39035,39035,39030,39035,6
03/12/2007,13:52:00,39035,39035,39030,39030,3
03/12/2007,13:53:00,39035,39035,39025,39025,3
03/12/2007,13:54:00,39035,39035,39035,39035,2
03/12/2007,13:55:00,39035,39035,39025,39030,4
03/12/2007,13:57:00,39020,39020,39020,39020,2
03/12/2007,13:58:00,39020,39025,39015,39025,9
03/12/2007,14:00:00,39030,39065,39030,39050,54
03/12/2007,14:01:00,39055,39055,39030,39035,9
03/12/2007,14:02:00,39040,39055,39040,39050,9
03/12/2007,14:03:00,39045,39045,39045,39045,2
03/12/2007,14:04:00,39045,39075,39045,39070,22
03/12/2007,14:05:00,39070,39080,39065,39065,9
03/12/2007,14:06:00,39070,39080,39065,39065,19
03/12/2007,14:07:00,39065,39070,39065,39070,2
03/12/2007,14:08:00,39065,39070,39065,39065,6
03/12/2007,14:09:00,39065,39065,39065,39065,2
03/12/2007,14:10:00,39065,39070,39065,39070,3
03/12/2007,14:11:00,39065,39065,39065,39065,3
03/12/2007,14:12:00,39065,39065,39045,39045,14
03/12/2007,14:13:00,39050,39050,39040,39045,3
03/12/2007,14:14:00,39050,39050,39050,39050,1
03/12/2007,14:15:00,39040,39040,39025,39035,11
03/12/2007,14:16:00,39030,39030,39030,39030,2
03/12/2007,14:17:00,39030,39035,39015,39020,15
03/12/2007,14:18:00,39020,39020,39015,39015,4
03/12/2007,14:19:00,39015,39025,39015,39025,3
03/12/2007,14:20:00,39025,39045,39025,39045,23
03/12/2007,14:21:00,39030,39030,39020,39020,13
03/12/2007,14:22:00,39020,39035,39020,39030,6
03/12/2007,14:23:00,39025,39035,39025,39030,6
03/12/2007,14:24:00,39030,39035,39025,39025,6
03/12/2007,14:25:00,39030,39040,39025,39030,22
03/12/2007,14:26:00,39025,39030,39025,39030,3
03/12/2007,14:27:00,39035,39035,39035,39035,1
03/12/2007,14:28:00,39030,39030,39025,39025,5
03/12/2007,14:29:00,39025,39035,39020,39020,16
03/12/2007,14:30:00,39035,39060,39025,39060,19
03/12/2007,14:31:00,39060,39060,39035,39035,16
03/12/2007,14:32:00,39045,39055,39040,39040,11
03/12/2007,14:33:00,39040,39045,39040,39045,6
03/12/2007,14:34:00,39035,39035,39015,39025,21
03/12/2007,14:35:00,39015,39020,39005,39015,39
03/12/2007,14:36:00,39015,39015,39005,39010,9
03/12/2007,14:37:00,39010,39015,38995,39005,20
03/12/2007,14:38:00,39010,39020,38995,39000,28
03/12/2007,14:39:00,38995,39000,38985,39000,13
03/12/2007,14:40:00,39000,39000,38960,38970,93
03/12/2007,14:41:00,38970,38985,38960,38975,31
03/12/2007,14:42:00,38985,38985,38980,38980,6
03/12/2007,14:43:00,38980,39000,38980,39000,31
03/12/2007,14:44:00,39000,39015,38990,39010,18
03/12/2007,14:45:00,39010,39010,38980,38990,31
03/12/2007,14:46:00,38995,38995,38980,38980,5
03/12/2007,14:47:00,38980,39000,38970,38990,36
03/12/2007,14:48:00,38985,38995,38985,38985,8
03/12/2007,14:49:00,38980,38995,38975,38990,32
03/12/2007,14:50:00,38985,38995,38985,38995,6
03/12/2007,14:51:00,38990,39000,38985,38995,13
03/12/2007,14:52:00,38990,39010,38985,38995,14
03/12/2007,14:53:00,38995,39005,38995,39000,11
03/12/2007,14:54:00,39000,39010,39000,39010,5
03/12/2007,14:55:00,39005,39015,39005,39010,32
03/12/2007,14:56:00,39010,39025,39005,39025,20
03/12/2007,14:57:00,39025,39025,39025,39025,2
03/12/2007,14:58:00,39030,39040,39025,39040,21
03/12/2007,14:59:00,39040,39055,39025,39050,71
03/12/2007,15:00:00,39045,39050,39040,39045,8
03/12/2007,15:01:00,39045,39065,39045,39055,16
03/12/2007,15:02:00,39050,39055,39050,39055,8
03/12/2007,15:03:00,39050,39050,39025,39040,48
03/12/2007,15:04:00,39035,39035,39030,39030,12
03/12/2007,15:05:00,39030,39050,39030,39035,19
03/12/2007,15:06:00,39030,39035,39025,39030,10
03/12/2007,15:07:00,39020,39020,39020,39020,3
03/12/2007,15:08:00,39025,39035,39025,39025,11
03/12/2007,15:09:00,39020,39020,39010,39010,14
03/12/2007,15:10:00,39015,39020,39015,39020,3
03/12/2007,15:11:00,39020,39020,39005,39005,12
03/12/2007,15:12:00,39000,39000,38990,38990,21
03/12/2007,15:13:00,38995,39000,38990,38990,10
03/12/2007,15:14:00,38995,39000,38990,39000,15
03/12/2007,15:15:00,39000,39000,38990,39000,19
03/12/2007,15:16:00,38990,38990,38980,38985,22
03/12/2007,15:17:00,38980,38990,38980,38990,5
03/12/2007,15:18:00,38990,38990,38970,38975,21
03/12/2007,15:19:00,38980,38990,38980,38985,7
03/12/2007,15:20:00,38985,38990,38980,38980,9
03/12/2007,15:21:00,38985,38985,38965,38980,16
03/12/2007,15:22:00,38985,38985,38985,38985,3
03/12/2007,15:23:00,38980,38985,38980,38985,8
03/12/2007,15:24:00,38985,38990,38980,38980,10
03/12/2007,15:25:00,38980,38995,38980,38990,18
03/12/2007,15:26:00,38995,38995,38985,38990,19
03/12/2007,15:27:00,38990,38990,38985,38990,7
03/12/2007,15:28:00,38995,38995,38995,38995,2
03/12/2007,15:29:00,38985,38995,38970,38995,41
03/12/2007,15:30:00,38990,39015,38990,39015,43
03/12/2007,15:31:00,39000,39005,38980,38980,17
03/12/2007,15:32:00,38985,39000,38980,38990,17
03/12/2007,15:33:00,38985,38995,38965,38985,31
03/12/2007,15:34:00,38975,39005,38965,39005,48
03/12/2007,15:35:00,39005,39020,38990,38990,46
03/12/2007,15:36:00,38985,38995,38970,38990,47
03/12/2007,15:37:00,38985,38990,38975,38980,15
03/12/2007,15:38:00,38980,38980,38965,38970,32
03/12/2007,15:39:00,38965,38970,38940,38955,102
03/12/2007,15:40:00,38960,38970,38950,38950,43
03/12/2007,15:41:00,38955,38955,38930,38930,35
03/12/2007,15:42:00,38930,38935,38910,38920,81
03/12/2007,15:43:00,38925,38955,38925,38940,46
03/12/2007,15:44:00,38935,38965,38925,38960,45
03/12/2007,15:45:00,38955,38985,38955,38970,71
03/12/2007,15:46:00,38975,38980,38960,38980,64
03/12/2007,15:47:00,38980,38985,38975,38975,18
03/12/2007,15:48:00,38975,38985,38955,38975,40
03/12/2007,15:49:00,38975,38990,38970,38990,24
03/12/2007,15:50:00,38990,38995,38980,38985,19
03/12/2007,15:51:00,38995,39000,38975,38975,49
03/12/2007,15:52:00,38970,38975,38965,38970,17
03/12/2007,15:53:00,38975,38980,38975,38980,9
03/12/2007,15:54:00,38985,38995,38985,38985,4
03/12/2007,15:55:00,38975,38975,38965,38970,12
03/12/2007,15:56:00,38970,38970,38965,38970,12
03/12/2007,15:57:00,38970,38975,38960,38960,8
03/12/2007,15:58:00,38970,38975,38955,38975,17
03/12/2007,15:59:00,38960,38975,38945,38950,21
03/12/2007,16:00:00,38930,38955,38895,38895,61
03/12/2007,16:01:00,38895,38955,38895,38950,73
03/12/2007,16:02:00,38950,38995,38950,38970,63
03/12/2007,16:03:00,38965,38965,38905,38915,71
03/12/2007,16:04:00,38915,38920,38885,38900,95
03/12/2007,16:05:00,38910,38915,38890,38900,35
03/12/2007,16:06:00,38890,38910,38890,38905,21
03/12/2007,16:07:00,38900,38915,38900,38900,30
03/12/2007,16:08:00,38900,38930,38895,38915,69
03/12/2007,16:09:00,38910,38910,38860,38860,92
03/12/2007,16:10:00,38855,38880,38855,38875,53
03/12/2007,16:11:00,38875,38880,38865,38880,50
03/12/2007,16:12:00,38885,38910,38885,38910,53
03/12/2007,16:13:00,38910,38920,38900,38915,51
03/12/2007,16:14:00,38915,38915,38895,38900,31
03/12/2007,16:15:00,38900,38905,38890,38900,58
03/12/2007,16:16:00,38910,38930,38910,38910,59
03/12/2007,16:17:00,38910,38925,38910,38915,17
03/12/2007,16:18:00,38910,38915,38905,38915,18
03/12/2007,16:19:00,38915,38920,38895,38910,34
03/12/2007,16:20:00,38900,38925,38900,38910,16
03/12/2007,16:21:00,38920,38920,38910,38910,10
03/12/2007,16:22:00,38910,38915,38900,38915,14
03/12/2007,16:23:00,38910,38930,38905,38920,25
03/12/2007,16:24:00,38920,38955,38920,38945,79
03/12/2007,16:25:00,38945,38950,38920,38925,32
03/12/2007,16:26:00,38925,38930,38905,38915,20
03/12/2007,16:27:00,38900,38920,38880,38920,31
03/12/2007,16:28:00,38925,38930,38910,38915,49
03/12/2007,16:29:00,38905,38905,38875,38890,29
03/12/2007,16:30:00,38890,38940,38885,38915,70
03/12/2007,16:31:00,38920,38925,38910,38925,54
03/12/2007,16:32:00,38920,38930,38915,38930,13
03/12/2007,16:33:00,38925,38940,38925,38935,16
03/12/2007,16:34:00,38935,38970,38935,38970,37
03/12/2007,16:35:00,38970,38970,38950,38970,39
03/12/2007,16:36:00,38970,38990,38970,38980,36
03/12/2007,16:37:00,38970,38970,38960,38965,14
03/12/2007,16:38:00,38965,38980,38960,38965,22
03/12/2007,16:39:00,38975,38980,38965,38980,26
03/12/2007,16:40:00,38980,38985,38970,38975,19
03/12/2007,16:41:00,38975,38990,38970,38990,17
03/12/2007,16:42:00,38995,38995,38980,38980,20
03/12/2007,16:43:00,38975,38980,38965,38965,20
03/12/2007,16:44:00,38960,38970,38945,38970,59
03/12/2007,16:45:00,38975,39000,38970,38985,33
03/12/2007,16:46:00,38980,38990,38980,38980,23
03/12/2007,16:47:00,38990,38995,38970,38975,24
03/12/2007,16:48:00,38970,38970,38935,38945,38
03/12/2007,16:49:00,38950,38950,38940,38940,15
03/12/2007,16:50:00,38940,38945,38935,38945,34
03/12/2007,16:51:00,38945,38945,38935,38945,15
03/12/2007,16:52:00,38940,38945,38920,38935,42
03/12/2007,16:53:00,38935,38950,38935,38950,19
03/12/2007,16:54:00,38950,38950,38910,38915,37
03/12/2007,16:55:00,38915,38925,38915,38925,15
03/12/2007,16:56:00,38930,38980,38930,38975,76
03/12/2007,16:57:00,38975,38975,38945,38965,32
03/12/2007,16:58:00,38965,38970,38935,38935,29
03/12/2007,16:59:00,38935,38945,38925,38925,21
03/12/2007,17:00:00,38935,38935,38920,38935,17
03/12/2007,17:01:00,38930,38935,38920,38930,26
03/12/2007,17:02:00,38925,38925,38895,38895,52
03/12/2007,17:03:00,38900,38920,38890,38920,36
03/12/2007,17:04:00,38915,38915,38895,38905,41
03/12/2007,17:05:00,38905,38925,38905,38925,38
03/12/2007,17:06:00,38920,38920,38870,38875,52
03/12/2007,17:07:00,38880,38890,38875,38875,28
03/12/2007,17:08:00,38880,38890,38875,38890,22
03/12/2007,17:09:00,38895,38925,38875,38925,45
03/12/2007,17:10:00,38920,38925,38915,38915,27
03/12/2007,17:11:00,38915,38915,38895,38900,18
03/12/2007,17:12:00,38895,38905,38890,38890,22
03/12/2007,17:13:00,38900,38900,38890,38890,4
03/12/2007,17:14:00,38890,38895,38885,38890,11
03/12/2007,17:15:00,38885,38890,38860,38865,42
03/12/2007,17:16:00,38860,38860,38820,38845,107
03/12/2007,17:17:00,38845,38860,38845,38860,30
03/12/2007,17:18:00,38860,38865,38850,38865,11
03/12/2007,17:19:00,38870,38880,38865,38865,28
03/12/2007,17:20:00,38865,38885,38860,38885,24
03/12/2007,17:21:00,38875,38885,38870,38875,19
03/12/2007,17:22:00,38875,38890,38875,38890,38
03/12/2007,17:23:00,38890,38895,38890,38890,36
03/12/2007,17:24:00,38890,38915,38890,38910,52
03/12/2007,17:25:00,38910,38925,38910,38925,23
03/12/2007,17:26:00,38930,38945,38920,38940,50
03/12/2007,17:27:00,38945,38950,38930,38945,85
03/12/2007,17:28:00,38940,38945,38930,38935,27
03/12/2007,17:29:00,38940,38970,38935,38970,65
03/12/2007,17:30:00,38970,38980,38935,38940,80
03/12/2007,17:31:00,38940,38940,38930,38940,20
03/12/2007,17:32:00,38940,38955,38940,38950,11
03/12/2007,17:33:00,38955,38960,38955,38955,20
03/12/2007,17:34:00,38955,38960,38945,38960,27
03/12/2007,17:35:00,38955,38965,38955,38965,16
03/12/2007,17:36:00,38970,38980,38970,38980,40
03/12/2007,17:37:00,38985,39025,38985,39000,48
03/12/2007,17:38:00,39010,39020,38980,38980,63
03/12/2007,17:39:00,38970,38985,38935,38950,48
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/12/2007,17:29:00,38940,38970,38935,38970,65
03/12/2007,17:30:00,38970,38980,38935,38940,80
03/12/2007,17:31:00,38940,38940,38930,38940,20
03/12/2007,17:32:00,38940,38955,38940,38950,11
03/12/2007,17:33:00,38955,38960,38955,38955,20
03/12/2007,17:34:00,38955,38960,38945,38960,27
03/12/2007,17:35:00,38955,38965,38955,38965,16
03/12/2007,17:36:00,38970,38980,38970,38980,40
03/12/2007,17:37:00,38985,39025,38985,39000,48
03/12/2007,17:38:00,39010,39020,38980,38980,63
03/12/2007,17:39:00,38970,38985,38935,38950,48
04/12/2007,09:00:00,38920,38970,38850,38960,119
04/12/2007,09:01:00,38960,38970,38940,38945,111
04/12/2007,09:02:00,38950,38950,38920,38920,32
04/12/2007,09:03:00,38915,38950,38915,38950,40
04/12/2007,09:04:00,38945,38945,38930,38930,11
04/12/2007,09:05:00,38925,38930,38850,38850,72
04/12/2007,09:06:00,38850,38855,38790,38835,117
04/12/2007,09:07:00,38820,38835,38815,38830,40
04/12/2007,09:08:00,38830,38855,38825,38850,29
04/12/2007,09:09:00,38850,38850,38830,38830,18
04/12/2007,09:10:00,38830,38830,38810,38820,32
04/12/2007,09:11:00,38815,38820,38805,38805,18
04/12/2007,09:12:00,38805,38815,38795,38800,53
04/12/2007,09:13:00,38795,38800,38785,38790,35
04/12/2007,09:14:00,38800,38810,38785,38810,33
04/12/2007,09:15:00,38815,38825,38805,38825,42
04/12/2007,09:16:00,38825,38835,38815,38830,41
04/12/2007,09:17:00,38835,38845,38825,38830,31
04/12/2007,09:18:00,38830,38830,38805,38820,27
04/12/2007,09:19:00,38810,38810,38800,38805,16
04/12/2007,09:20:00,38805,38825,38805,38825,16
04/12/2007,09:21:00,38830,38865,38830,38850,49
04/12/2007,09:22:00,38850,38850,38835,38840,26
04/12/2007,09:23:00,38845,38865,38840,38865,35
04/12/2007,09:24:00,38860,38860,38845,38850,36
04/12/2007,09:25:00,38850,38895,38850,38885,79
04/12/2007,09:26:00,38885,38885,38870,38875,33
04/12/2007,09:27:00,38885,38885,38865,38865,15
04/12/2007,09:28:00,38865,38865,38865,38865,12
04/12/2007,09:29:00,38860,38860,38835,38840,29
04/12/2007,09:30:00,38840,38840,38835,38835,19
04/12/2007,09:31:00,38835,38850,38835,38850,29
04/12/2007,09:32:00,38850,38850,38835,38840,11
04/12/2007,09:33:00,38840,38840,38835,38835,5
04/12/2007,09:34:00,38840,38850,38835,38850,55
04/12/2007,09:35:00,38845,38855,38845,38855,25
04/12/2007,09:36:00,38850,38850,38795,38795,60
04/12/2007,09:37:00,38790,38790,38755,38770,109
04/12/2007,09:38:00,38775,38785,38765,38770,42
04/12/2007,09:39:00,38765,38775,38765,38775,32
04/12/2007,09:40:00,38775,38780,38770,38770,13
04/12/2007,09:41:00,38770,38775,38720,38725,70
04/12/2007,09:42:00,38730,38745,38725,38740,21
04/12/2007,09:43:00,38735,38755,38735,38755,46
04/12/2007,09:44:00,38750,38755,38745,38750,17
04/12/2007,09:45:00,38745,38755,38735,38740,40
04/12/2007,09:46:00,38740,38740,38700,38700,82
04/12/2007,09:47:00,38700,38705,38685,38695,52
04/12/2007,09:48:00,38690,38710,38690,38710,42
04/12/2007,09:49:00,38710,38725,38705,38725,51
04/12/2007,09:50:00,38720,38725,38720,38725,9
04/12/2007,09:51:00,38720,38740,38715,38740,41
04/12/2007,09:52:00,38740,38755,38740,38740,38
04/12/2007,09:53:00,38750,38755,38740,38750,14
04/12/2007,09:54:00,38755,38785,38755,38765,85
04/12/2007,09:55:00,38760,38770,38755,38770,32
04/12/2007,09:56:00,38770,38775,38750,38760,30
04/12/2007,09:57:00,38755,38755,38735,38735,17
04/12/2007,09:58:00,38740,38740,38705,38705,54
04/12/2007,09:59:00,38705,38705,38690,38690,45
04/12/2007,10:00:00,38685,38705,38670,38705,81
04/12/2007,10:01:00,38710,38720,38700,38700,35
04/12/2007,10:02:00,38700,38720,38700,38720,21
04/12/2007,10:03:00,38715,38715,38705,38705,37
04/12/2007,10:04:00,38710,38735,38705,38705,47
04/12/2007,10:05:00,38710,38710,38700,38705,11
04/12/2007,10:06:00,38700,38700,38685,38695,25
04/12/2007,10:07:00,38695,38705,38660,38665,56
04/12/2007,10:08:00,38665,38680,38660,38675,34
04/12/2007,10:09:00,38675,38675,38660,38665,18
04/12/2007,10:10:00,38675,38685,38675,38675,26
04/12/2007,10:11:00,38685,38735,38685,38715,98
04/12/2007,10:12:00,38720,38720,38705,38705,12
04/12/2007,10:13:00,38715,38730,38705,38710,47
04/12/2007,10:14:00,38705,38705,38700,38705,12
04/12/2007,10:15:00,38700,38725,38700,38715,17
04/12/2007,10:16:00,38710,38710,38695,38695,13
04/12/2007,10:17:00,38695,38735,38695,38735,48
04/12/2007,10:18:00,38735,38775,38735,38750,115
04/12/2007,10:19:00,38750,38755,38725,38740,66
04/12/2007,10:20:00,38735,38735,38735,38735,2
04/12/2007,10:21:00,38740,38755,38735,38755,17
04/12/2007,10:22:00,38750,38755,38730,38750,37
04/12/2007,10:23:00,38750,38750,38740,38740,10
04/12/2007,10:24:00,38745,38765,38745,38765,39
04/12/2007,10:25:00,38765,38775,38755,38765,38
04/12/2007,10:26:00,38775,38785,38770,38770,43
04/12/2007,10:27:00,38770,38775,38770,38775,10
04/12/2007,10:28:00,38770,38775,38770,38775,13
04/12/2007,10:29:00,38775,38775,38760,38760,23
04/12/2007,10:30:00,38755,38770,38755,38760,12
04/12/2007,10:31:00,38755,38760,38755,38760,19
04/12/2007,10:32:00,38765,38765,38755,38755,11
04/12/2007,10:33:00,38755,38755,38740,38745,44
04/12/2007,10:34:00,38740,38750,38740,38750,21
04/12/2007,10:35:00,38750,38765,38750,38750,11
04/12/2007,10:36:00,38755,38775,38755,38770,22
04/12/2007,10:37:00,38775,38785,38770,38780,21
04/12/2007,10:38:00,38770,38770,38760,38760,8
04/12/2007,10:39:00,38760,38760,38760,38760,1
04/12/2007,10:40:00,38760,38775,38755,38765,37
04/12/2007,10:41:00,38755,38755,38745,38750,18
04/12/2007,10:42:00,38745,38750,38745,38750,7
04/12/2007,10:43:00,38745,38755,38745,38745,3
04/12/2007,10:44:00,38760,38765,38760,38765,11
04/12/2007,10:45:00,38765,38770,38755,38755,9
04/12/2007,10:46:00,38750,38750,38750,38750,7
04/12/2007,10:47:00,38745,38745,38740,38745,15
04/12/2007,10:48:00,38745,38745,38740,38740,4
04/12/2007,10:49:00,38735,38740,38715,38715,51
04/12/2007,10:50:00,38710,38715,38680,38685,49
04/12/2007,10:51:00,38690,38705,38690,38705,14
04/12/2007,10:52:00,38705,38715,38705,38710,17
04/12/2007,10:53:00,38715,38725,38710,38725,10
04/12/2007,10:54:00,38720,38725,38720,38725,10
04/12/2007,10:55:00,38735,38740,38730,38730,21
04/12/2007,10:56:00,38725,38750,38725,38745,29
04/12/2007,10:57:00,38745,38745,38725,38730,19
04/12/2007,10:58:00,38730,38730,38730,38730,1
04/12/2007,10:59:00,38730,38730,38725,38730,22
04/12/2007,11:00:00,38725,38725,38720,38720,10
04/12/2007,11:01:00,38725,38725,38725,38725,5
04/12/2007,11:02:00,38725,38725,38715,38720,18
04/12/2007,11:03:00,38720,38725,38715,38725,14
04/12/2007,11:04:00,38725,38725,38725,38725,1
04/12/2007,11:05:00,38720,38720,38710,38720,7
04/12/2007,11:06:00,38715,38720,38710,38710,9
04/12/2007,11:07:00,38715,38720,38710,38710,16
04/12/2007,11:08:00,38715,38715,38680,38700,54
04/12/2007,11:09:00,38700,38700,38680,38680,18
04/12/2007,11:10:00,38680,38680,38660,38660,56
04/12/2007,11:11:00,38660,38660,38640,38660,64
04/12/2007,11:12:00,38665,38665,38640,38645,24
04/12/2007,11:13:00,38645,38660,38645,38650,21
04/12/2007,11:14:00,38650,38655,38645,38650,21
04/12/2007,11:15:00,38645,38675,38645,38665,22
04/12/2007,11:16:00,38670,38685,38670,38680,33
04/12/2007,11:17:00,38680,38685,38675,38685,26
04/12/2007,11:18:00,38680,38680,38675,38675,11
04/12/2007,11:19:00,38675,38685,38675,38685,12
04/12/2007,11:20:00,38680,38680,38655,38660,39
04/12/2007,11:21:00,38655,38675,38650,38670,33
04/12/2007,11:22:00,38670,38670,38660,38665,9
04/12/2007,11:23:00,38670,38690,38670,38685,45
04/12/2007,11:24:00,38675,38680,38655,38660,39
04/12/2007,11:25:00,38655,38670,38650,38650,30
04/12/2007,11:26:00,38650,38650,38595,38600,103
04/12/2007,11:27:00,38605,38635,38600,38620,112
04/12/2007,11:28:00,38615,38635,38615,38620,19
04/12/2007,11:29:00,38625,38635,38620,38635,20
04/12/2007,11:30:00,38635,38635,38600,38605,39
04/12/2007,11:31:00,38605,38625,38605,38615,29
04/12/2007,11:32:00,38615,38635,38615,38635,41
04/12/2007,11:33:00,38635,38660,38635,38640,78
04/12/2007,11:34:00,38635,38640,38630,38635,18
04/12/2007,11:35:00,38630,38630,38605,38615,37
04/12/2007,11:36:00,38615,38615,38600,38600,47
04/12/2007,11:37:00,38600,38625,38600,38625,65
04/12/2007,11:38:00,38620,38625,38620,38620,22
04/12/2007,11:39:00,38625,38625,38610,38610,21
04/12/2007,11:40:00,38615,38620,38615,38615,9
04/12/2007,11:41:00,38625,38630,38625,38630,8
04/12/2007,11:42:00,38630,38630,38620,38620,8
04/12/2007,11:43:00,38625,38630,38625,38630,3
04/12/2007,11:44:00,38625,38625,38595,38600,16
04/12/2007,11:45:00,38605,38620,38605,38620,10
04/12/2007,11:46:00,38615,38615,38605,38610,25
04/12/2007,11:47:00,38610,38610,38585,38585,44
04/12/2007,11:48:00,38580,38580,38570,38580,109
04/12/2007,11:49:00,38580,38595,38575,38590,29
04/12/2007,11:50:00,38595,38630,38595,38625,36
04/12/2007,11:51:00,38625,38645,38625,38635,63
04/12/2007,11:52:00,38635,38650,38630,38640,14
04/12/2007,11:53:00,38640,38645,38635,38635,21
04/12/2007,11:54:00,38635,38635,38605,38620,14
04/12/2007,11:55:00,38625,38625,38620,38620,5
04/12/2007,11:56:00,38620,38620,38620,38620,8
04/12/2007,11:57:00,38615,38615,38610,38610,14
04/12/2007,11:58:00,38615,38615,38610,38610,5
04/12/2007,11:59:00,38615,38620,38615,38615,10
04/12/2007,12:00:00,38615,38615,38610,38615,5
04/12/2007,12:01:00,38615,38620,38615,38615,17
04/12/2007,12:02:00,38610,38610,38610,38610,2
04/12/2007,12:03:00,38620,38625,38615,38625,7
04/12/2007,12:04:00,38625,38625,38595,38600,23
04/12/2007,12:05:00,38600,38600,38595,38600,8
04/12/2007,12:06:00,38595,38595,38590,38595,5
04/12/2007,12:07:00,38595,38600,38595,38595,5
04/12/2007,12:08:00,38595,38595,38590,38590,6
04/12/2007,12:09:00,38585,38585,38565,38570,35
04/12/2007,12:10:00,38570,38595,38570,38590,20
04/12/2007,12:11:00,38585,38600,38585,38600,14
04/12/2007,12:12:00,38595,38595,38565,38565,22
04/12/2007,12:13:00,38565,38580,38560,38580,59
04/12/2007,12:14:00,38575,38575,38565,38575,6
04/12/2007,12:15:00,38575,38580,38565,38580,14
04/12/2007,12:16:00,38580,38600,38580,38600,15
04/12/2007,12:17:00,38595,38615,38595,38605,17
04/12/2007,12:18:00,38600,38600,38585,38585,12
04/12/2007,12:19:00,38590,38595,38590,38590,5
04/12/2007,12:20:00,38590,38600,38590,38600,7
04/12/2007,12:21:00,38600,38600,38590,38590,22
04/12/2007,12:22:00,38595,38600,38590,38600,10
04/12/2007,12:23:00,38585,38585,38585,38585,5
04/12/2007,12:24:00,38585,38600,38585,38600,8
04/12/2007,12:25:00,38600,38620,38600,38620,11
04/12/2007,12:26:00,38615,38615,38615,38615,8
04/12/2007,12:27:00,38620,38620,38615,38620,5
04/12/2007,12:28:00,38610,38615,38605,38610,17
04/12/2007,12:29:00,38605,38605,38585,38585,12
04/12/2007,12:30:00,38580,38595,38580,38585,14
04/12/2007,12:31:00,38585,38585,38585,38585,5
04/12/2007,12:32:00,38580,38580,38565,38565,22
04/12/2007,12:33:00,38575,38575,38570,38575,9
04/12/2007,12:34:00,38570,38585,38565,38580,15
04/12/2007,12:35:00,38580,38580,38580,38580,2
04/12/2007,12:36:00,38580,38580,38560,38560,15
04/12/2007,12:37:00,38570,38570,38570,38570,1
04/12/2007,12:38:00,38575,38585,38575,38580,15
04/12/2007,12:39:00,38575,38575,38560,38565,18
04/12/2007,12:40:00,38570,38575,38560,38560,22
04/12/2007,12:41:00,38570,38580,38570,38580,5
04/12/2007,12:42:00,38580,38585,38580,38585,15
04/12/2007,12:43:00,38580,38585,38580,38580,9
04/12/2007,12:44:00,38585,38610,38585,38600,21
04/12/2007,12:45:00,38605,38605,38575,38585,19
04/12/2007,12:46:00,38580,38580,38570,38570,7
04/12/2007,12:47:00,38570,38570,38570,38570,5
04/12/2007,12:48:00,38570,38570,38565,38565,21
04/12/2007,12:49:00,38565,38565,38560,38560,8
04/12/2007,12:50:00,38570,38570,38570,38570,4
04/12/2007,12:51:00,38570,38575,38570,38575,4
04/12/2007,12:52:00,38575,38610,38575,38600,38
04/12/2007,12:53:00,38585,38585,38585,38585,1
04/12/2007,12:54:00,38580,38605,38580,38605,14
04/12/2007,12:55:00,38605,38610,38595,38595,15
04/12/2007,12:56:00,38600,38600,38595,38595,4
04/12/2007,12:57:00,38595,38595,38575,38580,11
04/12/2007,12:58:00,38590,38600,38585,38600,5
04/12/2007,12:59:00,38600,38600,38585,38590,5
04/12/2007,13:00:00,38590,38595,38590,38595,4
04/12/2007,13:01:00,38595,38600,38595,38600,5
04/12/2007,13:02:00,38595,38610,38590,38610,6
04/12/2007,13:03:00,38600,38600,38595,38600,7
04/12/2007,13:04:00,38605,38605,38595,38595,7
04/12/2007,13:05:00,38600,38605,38595,38595,8
04/12/2007,13:06:00,38595,38610,38595,38610,32
04/12/2007,13:07:00,38605,38605,38585,38590,19
04/12/2007,13:08:00,38590,38595,38585,38590,26
04/12/2007,13:09:00,38600,38600,38580,38580,30
04/12/2007,13:10:00,38580,38580,38570,38575,15
04/12/2007,13:11:00,38570,38580,38570,38575,20
04/12/2007,13:12:00,38580,38590,38580,38585,6
04/12/2007,13:13:00,38575,38580,38560,38580,24
04/12/2007,13:14:00,38570,38590,38570,38585,10
04/12/2007,13:15:00,38585,38585,38580,38580,17
04/12/2007,13:16:00,38580,38580,38560,38570,49
04/12/2007,13:17:00,38570,38570,38550,38550,14
04/12/2007,13:18:00,38545,38565,38545,38545,29
04/12/2007,13:19:00,38555,38565,38555,38560,14
04/12/2007,13:20:00,38560,38560,38555,38560,5
04/12/2007,13:21:00,38560,38560,38560,38560,5
04/12/2007,13:22:00,38565,38565,38560,38560,4
04/12/2007,13:23:00,38555,38575,38550,38575,33
04/12/2007,13:24:00,38580,38590,38580,38590,14
04/12/2007,13:25:00,38590,38605,38590,38600,22
04/12/2007,13:26:00,38600,38600,38580,38580,17
04/12/2007,13:27:00,38580,38590,38575,38590,11
04/12/2007,13:28:00,38595,38600,38585,38600,11
04/12/2007,13:29:00,38595,38595,38590,38590,5
04/12/2007,13:30:00,38585,38585,38580,38580,4
04/12/2007,13:31:00,38580,38580,38565,38565,8
04/12/2007,13:32:00,38565,38585,38565,38580,8
04/12/2007,13:33:00,38580,38580,38570,38570,6
04/12/2007,13:34:00,38580,38580,38570,38570,2
04/12/2007,13:35:00,38575,38585,38575,38585,15
04/12/2007,13:36:00,38580,38580,38580,38580,1
04/12/2007,13:37:00,38570,38570,38570,38570,3
04/12/2007,13:38:00,38570,38570,38545,38545,67
04/12/2007,13:39:00,38550,38555,38545,38550,39
04/12/2007,13:40:00,38545,38545,38520,38520,91
04/12/2007,13:41:00,38525,38535,38520,38530,22
04/12/2007,13:42:00,38535,38545,38530,38545,16
04/12/2007,13:43:00,38545,38560,38545,38560,21
04/12/2007,13:44:00,38560,38580,38560,38560,45
04/12/2007,13:45:00,38555,38560,38550,38550,10
04/12/2007,13:46:00,38550,38560,38550,38560,6
04/12/2007,13:47:00,38565,38575,38565,38575,15
04/12/2007,13:48:00,38580,38580,38570,38570,6
04/12/2007,13:49:00,38570,38580,38570,38580,2
04/12/2007,13:50:00,38570,38575,38570,38575,2
04/12/2007,13:51:00,38570,38570,38550,38550,14
04/12/2007,13:52:00,38550,38555,38545,38545,7
04/12/2007,13:53:00,38540,38550,38540,38550,4
04/12/2007,13:54:00,38550,38555,38550,38555,2
04/12/2007,13:55:00,38540,38545,38540,38540,6
04/12/2007,13:56:00,38535,38540,38520,38540,57
04/12/2007,13:57:00,38540,38540,38510,38525,51
04/12/2007,13:58:00,38525,38530,38515,38515,19
04/12/2007,13:59:00,38525,38525,38515,38515,16
04/12/2007,14:00:00,38520,38520,38510,38515,32
04/12/2007,14:01:00,38520,38535,38515,38535,13
04/12/2007,14:02:00,38535,38535,38530,38530,8
04/12/2007,14:03:00,38525,38535,38525,38535,11
04/12/2007,14:04:00,38535,38545,38525,38540,21
04/12/2007,14:05:00,38540,38550,38540,38550,6
04/12/2007,14:06:00,38540,38540,38540,38540,5
04/12/2007,14:07:00,38545,38550,38540,38545,13
04/12/2007,14:08:00,38540,38545,38530,38540,11
04/12/2007,14:09:00,38550,38555,38545,38555,9
04/12/2007,14:10:00,38560,38565,38545,38545,37
04/12/2007,14:11:00,38550,38560,38545,38560,55
04/12/2007,14:12:00,38555,38555,38550,38550,15
04/12/2007,14:14:00,38555,38555,38555,38555,1
04/12/2007,14:15:00,38560,38560,38560,38560,2
04/12/2007,14:16:00,38555,38555,38535,38540,18
04/12/2007,14:17:00,38545,38545,38525,38540,27
04/12/2007,14:18:00,38545,38545,38535,38545,23
04/12/2007,14:19:00,38545,38545,38540,38545,19
04/12/2007,14:20:00,38545,38565,38545,38555,30
04/12/2007,14:21:00,38555,38555,38525,38535,63
04/12/2007,14:22:00,38540,38540,38535,38540,11
04/12/2007,14:23:00,38545,38550,38540,38550,7
04/12/2007,14:24:00,38550,38550,38550,38550,2
04/12/2007,14:25:00,38545,38545,38540,38540,18
04/12/2007,14:26:00,38550,38550,38540,38545,9
04/12/2007,14:27:00,38550,38550,38535,38535,11
04/12/2007,14:28:00,38540,38545,38530,38530,18
04/12/2007,14:29:00,38535,38535,38530,38530,24
04/12/2007,14:30:00,38530,38545,38520,38530,33
04/12/2007,14:31:00,38530,38555,38530,38550,42
04/12/2007,14:32:00,38555,38570,38550,38560,68
04/12/2007,14:33:00,38565,38565,38550,38560,45
04/12/2007,14:34:00,38560,38585,38560,38580,31
04/12/2007,14:35:00,38580,38595,38575,38590,49
04/12/2007,14:36:00,38590,38595,38590,38595,14
04/12/2007,14:37:00,38585,38590,38575,38575,18
04/12/2007,14:38:00,38570,38580,38565,38580,32
04/12/2007,14:39:00,38575,38585,38570,38570,10
04/12/2007,14:40:00,38585,38590,38575,38575,11
04/12/2007,14:41:00,38570,38575,38570,38575,16
04/12/2007,14:42:00,38580,38580,38575,38575,3
04/12/2007,14:43:00,38575,38575,38570,38575,11
04/12/2007,14:44:00,38585,38585,38585,38585,1
04/12/2007,14:45:00,38585,38595,38585,38595,16
04/12/2007,14:46:00,38595,38595,38590,38595,10
04/12/2007,14:47:00,38595,38595,38590,38590,14
04/12/2007,14:48:00,38595,38595,38590,38590,6
04/12/2007,14:49:00,38590,38590,38585,38585,4
04/12/2007,14:50:00,38580,38580,38570,38575,28
04/12/2007,14:51:00,38575,38575,38565,38575,25
04/12/2007,14:52:00,38575,38575,38575,38575,27
04/12/2007,14:53:00,38575,38575,38575,38575,3
04/12/2007,14:54:00,38575,38580,38565,38580,21
04/12/2007,14:55:00,38570,38580,38570,38580,11
04/12/2007,14:56:00,38580,38585,38580,38585,2
04/12/2007,14:57:00,38585,38585,38575,38575,3
04/12/2007,14:58:00,38575,38575,38570,38570,2
04/12/2007,14:59:00,38570,38570,38565,38565,6
04/12/2007,15:00:00,38565,38665,38565,38660,242
04/12/2007,15:01:00,38655,38685,38650,38655,135
04/12/2007,15:02:00,38645,38655,38640,38650,59
04/12/2007,15:03:00,38645,38660,38625,38655,112
04/12/2007,15:04:00,38650,38660,38640,38650,29
04/12/2007,15:05:00,38660,38660,38635,38645,28
04/12/2007,15:06:00,38650,38655,38640,38640,25
04/12/2007,15:07:00,38645,38645,38630,38630,34
04/12/2007,15:08:00,38635,38635,38610,38610,50
04/12/2007,15:09:00,38610,38610,38570,38595,84
04/12/2007,15:10:00,38585,38600,38580,38590,34
04/12/2007,15:11:00,38585,38600,38580,38585,20
04/12/2007,15:12:00,38590,38595,38580,38580,29
04/12/2007,15:13:00,38580,38590,38575,38585,28
04/12/2007,15:14:00,38580,38580,38565,38575,37
04/12/2007,15:15:00,38575,38575,38550,38550,44
04/12/2007,15:16:00,38550,38550,38535,38535,60
04/12/2007,15:17:00,38535,38540,38525,38540,34
04/12/2007,15:18:00,38545,38555,38535,38540,30
04/12/2007,15:19:00,38545,38550,38535,38535,20
04/12/2007,15:20:00,38545,38550,38535,38535,18
04/12/2007,15:21:00,38535,38535,38510,38520,83
04/12/2007,15:22:00,38515,38535,38515,38525,22
04/12/2007,15:23:00,38530,38535,38520,38520,22
04/12/2007,15:24:00,38530,38535,38525,38530,31
04/12/2007,15:25:00,38530,38530,38515,38520,31
04/12/2007,15:26:00,38520,38540,38520,38530,23
04/12/2007,15:27:00,38535,38540,38530,38535,17
04/12/2007,15:28:00,38545,38550,38535,38535,36
04/12/2007,15:29:00,38545,38555,38540,38545,23
04/12/2007,15:30:00,38550,38560,38540,38555,59
04/12/2007,15:31:00,38545,38550,38500,38500,96
04/12/2007,15:32:00,38505,38520,38480,38495,166
04/12/2007,15:33:00,38500,38545,38495,38535,66
04/12/2007,15:34:00,38545,38570,38535,38550,70
04/12/2007,15:35:00,38540,38550,38515,38530,66
04/12/2007,15:36:00,38530,38530,38515,38515,51
04/12/2007,15:37:00,38515,38520,38495,38520,72
04/12/2007,15:38:00,38520,38520,38495,38515,70
04/12/2007,15:39:00,38515,38540,38515,38530,47
04/12/2007,15:40:00,38540,38550,38530,38545,33
04/12/2007,15:41:00,38545,38555,38520,38535,51
04/12/2007,15:42:00,38540,38540,38530,38530,16
04/12/2007,15:43:00,38530,38540,38520,38520,16
04/12/2007,15:44:00,38525,38530,38520,38520,14
04/12/2007,15:45:00,38520,38530,38510,38515,27
04/12/2007,15:46:00,38525,38530,38510,38530,27
04/12/2007,15:47:00,38535,38550,38520,38545,42
04/12/2007,15:48:00,38540,38550,38530,38540,46
04/12/2007,15:49:00,38535,38570,38535,38560,56
04/12/2007,15:50:00,38565,38565,38540,38555,46
04/12/2007,15:51:00,38570,38570,38550,38550,48
04/12/2007,15:52:00,38565,38570,38555,38560,54
04/12/2007,15:53:00,38565,38565,38535,38540,54
04/12/2007,15:54:00,38540,38545,38515,38545,41
04/12/2007,15:55:00,38535,38545,38530,38535,24
04/12/2007,15:56:00,38540,38575,38540,38565,42
04/12/2007,15:57:00,38565,38575,38550,38575,26
04/12/2007,15:58:00,38575,38595,38570,38590,40
04/12/2007,15:59:00,38590,38615,38585,38610,63
04/12/2007,16:00:00,38610,38615,38595,38610,49
04/12/2007,16:01:00,38610,38635,38605,38635,46
04/12/2007,16:02:00,38630,38635,38620,38620,28
04/12/2007,16:03:00,38620,38625,38615,38615,25
04/12/2007,16:04:00,38615,38615,38585,38595,43
04/12/2007,16:05:00,38590,38605,38580,38600,43
04/12/2007,16:06:00,38605,38625,38605,38615,42
04/12/2007,16:07:00,38615,38625,38610,38620,10
04/12/2007,16:08:00,38615,38615,38580,38600,38
04/12/2007,16:09:00,38600,38600,38585,38595,22
04/12/2007,16:10:00,38595,38600,38585,38585,20
04/12/2007,16:11:00,38590,38600,38585,38600,9
04/12/2007,16:12:00,38605,38635,38605,38635,71
04/12/2007,16:13:00,38640,38645,38630,38635,35
04/12/2007,16:14:00,38640,38640,38620,38640,39
04/12/2007,16:15:00,38645,38650,38635,38645,29
04/12/2007,16:16:00,38635,38640,38630,38640,25
04/12/2007,16:17:00,38640,38650,38630,38640,30
04/12/2007,16:18:00,38640,38645,38605,38605,40
04/12/2007,16:19:00,38610,38620,38610,38620,19
04/12/2007,16:20:00,38625,38625,38605,38605,15
04/12/2007,16:21:00,38605,38605,38585,38590,25
04/12/2007,16:22:00,38585,38600,38580,38585,50
04/12/2007,16:23:00,38600,38620,38600,38605,39
04/12/2007,16:24:00,38615,38615,38590,38600,62
04/12/2007,16:25:00,38605,38615,38595,38615,11
04/12/2007,16:26:00,38620,38620,38610,38615,30
04/12/2007,16:27:00,38620,38635,38600,38630,45
04/12/2007,16:28:00,38630,38660,38620,38660,59
04/12/2007,16:29:00,38660,38660,38645,38645,38
04/12/2007,16:30:00,38640,38660,38640,38655,43
04/12/2007,16:31:00,38660,38660,38650,38655,30
04/12/2007,16:32:00,38655,38655,38630,38650,25
04/12/2007,16:33:00,38655,38655,38645,38650,10
04/12/2007,16:34:00,38650,38655,38615,38620,43
04/12/2007,16:35:00,38620,38640,38620,38640,51
04/12/2007,16:36:00,38645,38650,38630,38635,19
04/12/2007,16:37:00,38635,38640,38630,38635,10
04/12/2007,16:38:00,38635,38640,38610,38610,34
04/12/2007,16:39:00,38610,38635,38610,38630,27
04/12/2007,16:40:00,38630,38635,38610,38610,33
04/12/2007,16:41:00,38620,38620,38620,38620,6
04/12/2007,16:42:00,38625,38635,38620,38625,20
04/12/2007,16:43:00,38635,38635,38635,38635,3
04/12/2007,16:44:00,38640,38665,38635,38665,29
04/12/2007,16:45:00,38665,38680,38665,38675,52
04/12/2007,16:46:00,38675,38675,38650,38650,29
04/12/2007,16:47:00,38650,38650,38620,38620,51
04/12/2007,16:48:00,38625,38640,38620,38630,30
04/12/2007,16:49:00,38625,38630,38620,38620,31
04/12/2007,16:50:00,38625,38625,38580,38600,70
04/12/2007,16:51:00,38595,38620,38595,38615,30
04/12/2007,16:52:00,38625,38635,38615,38625,27
04/12/2007,16:53:00,38630,38640,38610,38615,21
04/12/2007,16:54:00,38605,38610,38590,38590,35
04/12/2007,16:55:00,38600,38630,38600,38625,24
04/12/2007,16:56:00,38630,38635,38630,38630,12
04/12/2007,16:57:00,38630,38630,38610,38620,13
04/12/2007,16:58:00,38610,38615,38600,38600,40
04/12/2007,16:59:00,38595,38610,38595,38610,30
04/12/2007,17:00:00,38605,38605,38590,38595,36
04/12/2007,17:01:00,38595,38605,38590,38590,16
04/12/2007,17:02:00,38605,38605,38595,38595,13
04/12/2007,17:03:00,38595,38615,38595,38605,31
04/12/2007,17:04:00,38605,38620,38600,38620,17
04/12/2007,17:05:00,38620,38620,38610,38615,17
04/12/2007,17:06:00,38615,38635,38615,38635,20
04/12/2007,17:07:00,38640,38645,38635,38645,32
04/12/2007,17:08:00,38645,38650,38645,38645,16
04/12/2007,17:09:00,38640,38645,38625,38630,25
04/12/2007,17:10:00,38630,38645,38630,38645,11
04/12/2007,17:11:00,38650,38650,38635,38635,12
04/12/2007,17:12:00,38635,38640,38630,38635,7
04/12/2007,17:13:00,38635,38640,38635,38640,2
04/12/2007,17:14:00,38635,38650,38635,38650,16
04/12/2007,17:15:00,38650,38655,38620,38635,45
04/12/2007,17:16:00,38635,38635,38635,38635,6
04/12/2007,17:17:00,38635,38640,38630,38640,21
04/12/2007,17:18:00,38635,38635,38615,38630,31
04/12/2007,17:19:00,38625,38625,38605,38610,50
04/12/2007,17:20:00,38610,38620,38605,38610,28
04/12/2007,17:21:00,38615,38630,38610,38625,42
04/12/2007,17:22:00,38630,38635,38605,38615,38
04/12/2007,17:23:00,38615,38620,38605,38615,35
04/12/2007,17:24:00,38610,38620,38605,38615,32
04/12/2007,17:25:00,38610,38620,38595,38595,75
04/12/2007,17:26:00,38600,38615,38590,38600,52
04/12/2007,17:27:00,38610,38610,38595,38610,28
04/12/2007,17:28:00,38600,38615,38595,38600,29
04/12/2007,17:29:00,38605,38615,38595,38615,107
04/12/2007,17:30:00,38615,38625,38595,38605,64
04/12/2007,17:31:00,38610,38615,38600,38600,49
04/12/2007,17:32:00,38605,38605,38590,38595,26
04/12/2007,17:33:00,38600,38605,38595,38595,23
04/12/2007,17:34:00,38600,38600,38590,38590,32
04/12/2007,17:35:00,38595,38610,38595,38595,55
04/12/2007,17:36:00,38595,38605,38590,38590,37
04/12/2007,17:37:00,38590,38600,38590,38600,26
04/12/2007,17:38:00,38600,38600,38595,38595,14
04/12/2007,17:39:00,38595,38595,38575,38580,70
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/12/2007,16:15:00,38645,38650,38635,38645,29
04/12/2007,16:16:00,38635,38640,38630,38640,25
04/12/2007,16:17:00,38640,38650,38630,38640,30
04/12/2007,16:18:00,38640,38645,38605,38605,40
04/12/2007,16:19:00,38610,38620,38610,38620,19
04/12/2007,16:20:00,38625,38625,38605,38605,15
04/12/2007,16:21:00,38605,38605,38585,38590,25
04/12/2007,16:22:00,38585,38600,38580,38585,50
04/12/2007,16:23:00,38600,38620,38600,38605,39
04/12/2007,16:24:00,38615,38615,38590,38600,62
04/12/2007,16:25:00,38605,38615,38595,38615,11
04/12/2007,16:26:00,38620,38620,38610,38615,30
04/12/2007,16:27:00,38620,38635,38600,38630,45
04/12/2007,16:28:00,38630,38660,38620,38660,59
04/12/2007,16:29:00,38660,38660,38645,38645,38
04/12/2007,16:30:00,38640,38660,38640,38655,43
04/12/2007,16:31:00,38660,38660,38650,38655,30
04/12/2007,16:32:00,38655,38655,38630,38650,25
04/12/2007,16:33:00,38655,38655,38645,38650,10
04/12/2007,16:34:00,38650,38655,38615,38620,43
04/12/2007,16:35:00,38620,38640,38620,38640,51
04/12/2007,16:36:00,38645,38650,38630,38635,19
04/12/2007,16:37:00,38635,38640,38630,38635,10
04/12/2007,16:38:00,38635,38640,38610,38610,34
04/12/2007,16:39:00,38610,38635,38610,38630,27
04/12/2007,16:40:00,38630,38635,38610,38610,33
04/12/2007,16:41:00,38620,38620,38620,38620,6
04/12/2007,16:42:00,38625,38635,38620,38625,20
04/12/2007,16:43:00,38635,38635,38635,38635,3
04/12/2007,16:44:00,38640,38665,38635,38665,29
04/12/2007,16:45:00,38665,38680,38665,38675,52
04/12/2007,16:46:00,38675,38675,38650,38650,29
04/12/2007,16:47:00,38650,38650,38620,38620,51
04/12/2007,16:48:00,38625,38640,38620,38630,30
04/12/2007,16:49:00,38625,38630,38620,38620,31
04/12/2007,16:50:00,38625,38625,38580,38600,70
04/12/2007,16:51:00,38595,38620,38595,38615,30
04/12/2007,16:52:00,38625,38635,38615,38625,27
04/12/2007,16:53:00,38630,38640,38610,38615,21
04/12/2007,16:54:00,38605,38610,38590,38590,35
04/12/2007,16:55:00,38600,38630,38600,38625,24
04/12/2007,16:56:00,38630,38635,38630,38630,12
04/12/2007,16:57:00,38630,38630,38610,38620,13
04/12/2007,16:58:00,38610,38615,38600,38600,40
04/12/2007,16:59:00,38595,38610,38595,38610,30
04/12/2007,17:00:00,38605,38605,38590,38595,36
04/12/2007,17:01:00,38595,38605,38590,38590,16
04/12/2007,17:02:00,38605,38605,38595,38595,13
04/12/2007,17:03:00,38595,38615,38595,38605,31
04/12/2007,17:04:00,38605,38620,38600,38620,17
04/12/2007,17:05:00,38620,38620,38610,38615,17
04/12/2007,17:06:00,38615,38635,38615,38635,20
04/12/2007,17:07:00,38640,38645,38635,38645,32
04/12/2007,17:08:00,38645,38650,38645,38645,16
04/12/2007,17:09:00,38640,38645,38625,38630,25
04/12/2007,17:10:00,38630,38645,38630,38645,11
04/12/2007,17:11:00,38650,38650,38635,38635,12
04/12/2007,17:12:00,38635,38640,38630,38635,7
04/12/2007,17:13:00,38635,38640,38635,38640,2
04/12/2007,17:14:00,38635,38650,38635,38650,16
04/12/2007,17:15:00,38650,38655,38620,38635,45
04/12/2007,17:16:00,38635,38635,38635,38635,6
04/12/2007,17:17:00,38635,38640,38630,38640,21
04/12/2007,17:18:00,38635,38635,38615,38630,31
04/12/2007,17:19:00,38625,38625,38605,38610,50
04/12/2007,17:20:00,38610,38620,38605,38610,28
04/12/2007,17:21:00,38615,38630,38610,38625,42
04/12/2007,17:22:00,38630,38635,38605,38615,38
04/12/2007,17:23:00,38615,38620,38605,38615,35
04/12/2007,17:24:00,38610,38620,38605,38615,32
04/12/2007,17:25:00,38610,38620,38595,38595,75
04/12/2007,17:26:00,38600,38615,38590,38600,52
04/12/2007,17:27:00,38610,38610,38595,38610,28
04/12/2007,17:28:00,38600,38615,38595,38600,29
04/12/2007,17:29:00,38605,38615,38595,38615,107
04/12/2007,17:30:00,38615,38625,38595,38605,64
04/12/2007,17:31:00,38610,38615,38600,38600,49
04/12/2007,17:32:00,38605,38605,38590,38595,26
04/12/2007,17:33:00,38600,38605,38595,38595,23
04/12/2007,17:34:00,38600,38600,38590,38590,32
04/12/2007,17:35:00,38595,38610,38595,38595,55
04/12/2007,17:36:00,38595,38605,38590,38590,37
04/12/2007,17:37:00,38590,38600,38590,38600,26
04/12/2007,17:38:00,38600,38600,38595,38595,14
04/12/2007,17:39:00,38595,38595,38575,38580,70
05/12/2007,09:00:00,38795,38820,38750,38760,121
05/12/2007,09:01:00,38760,38775,38755,38770,86
05/12/2007,09:02:00,38765,38775,38750,38750,55
05/12/2007,09:03:00,38750,38785,38745,38770,110
05/12/2007,09:04:00,38770,38775,38760,38765,47
05/12/2007,09:05:00,38760,38780,38755,38770,63
05/12/2007,09:06:00,38775,38785,38765,38785,73
05/12/2007,09:07:00,38785,38795,38780,38790,73
05/12/2007,09:08:00,38790,38795,38775,38775,27
05/12/2007,09:09:00,38780,38780,38770,38770,23
05/12/2007,09:10:00,38775,38780,38760,38760,28
05/12/2007,09:11:00,38765,38765,38760,38760,23
05/12/2007,09:12:00,38765,38770,38760,38765,37
05/12/2007,09:13:00,38770,38770,38760,38770,21
05/12/2007,09:14:00,38775,38780,38765,38775,31
05/12/2007,09:15:00,38775,38775,38755,38755,24
05/12/2007,09:16:00,38760,38765,38750,38755,51
05/12/2007,09:17:00,38755,38780,38755,38770,67
05/12/2007,09:18:00,38775,38780,38760,38775,33
05/12/2007,09:19:00,38775,38775,38775,38775,4
05/12/2007,09:20:00,38775,38780,38765,38780,19
05/12/2007,09:21:00,38775,38775,38765,38770,15
05/12/2007,09:22:00,38770,38790,38770,38785,38
05/12/2007,09:23:00,38790,38795,38785,38790,31
05/12/2007,09:24:00,38780,38810,38780,38810,111
05/12/2007,09:25:00,38805,38810,38795,38800,56
05/12/2007,09:26:00,38800,38800,38795,38800,17
05/12/2007,09:27:00,38805,38805,38795,38795,15
05/12/2007,09:28:00,38800,38810,38800,38800,28
05/12/2007,09:29:00,38800,38805,38800,38805,18
05/12/2007,09:30:00,38805,38820,38800,38820,60
05/12/2007,09:31:00,38820,38820,38810,38815,12
05/12/2007,09:32:00,38810,38810,38810,38810,1
05/12/2007,09:33:00,38805,38810,38800,38810,32
05/12/2007,09:34:00,38810,38810,38805,38810,7
05/12/2007,09:35:00,38805,38810,38800,38810,22
05/12/2007,09:36:00,38815,38825,38810,38825,41
05/12/2007,09:37:00,38830,38855,38830,38855,83
05/12/2007,09:38:00,38855,38870,38845,38855,69
05/12/2007,09:39:00,38850,38870,38845,38860,58
05/12/2007,09:40:00,38860,38875,38850,38860,66
05/12/2007,09:41:00,38860,38860,38850,38850,18
05/12/2007,09:42:00,38850,38865,38850,38855,21
05/12/2007,09:43:00,38860,38870,38860,38870,44
05/12/2007,09:44:00,38870,38870,38860,38865,19
05/12/2007,09:45:00,38855,38865,38855,38865,15
05/12/2007,09:46:00,38870,38890,38865,38885,59
05/12/2007,09:47:00,38880,38880,38875,38880,22
05/12/2007,09:48:00,38880,38880,38875,38875,11
05/12/2007,09:49:00,38870,38875,38870,38875,15
05/12/2007,09:50:00,38875,38885,38870,38880,39
05/12/2007,09:51:00,38880,38880,38875,38875,8
05/12/2007,09:52:00,38880,38890,38875,38880,54
05/12/2007,09:53:00,38875,38875,38870,38875,21
05/12/2007,09:54:00,38875,38875,38860,38865,48
05/12/2007,09:55:00,38865,38885,38865,38880,44
05/12/2007,09:56:00,38880,38885,38870,38875,24
05/12/2007,09:57:00,38875,38880,38875,38880,13
05/12/2007,09:58:00,38875,38880,38875,38880,11
05/12/2007,09:59:00,38880,38885,38880,38885,10
05/12/2007,10:00:00,38885,38895,38875,38895,58
05/12/2007,10:01:00,38895,38925,38895,38915,76
05/12/2007,10:02:00,38920,38945,38910,38935,98
05/12/2007,10:03:00,38940,38940,38930,38930,107
05/12/2007,10:04:00,38930,38930,38910,38915,69
05/12/2007,10:05:00,38915,38915,38905,38915,37
05/12/2007,10:06:00,38920,38920,38905,38915,27
05/12/2007,10:07:00,38915,38915,38910,38915,22
05/12/2007,10:08:00,38920,38930,38915,38930,79
05/12/2007,10:09:00,38925,38930,38920,38920,48
05/12/2007,10:10:00,38915,38915,38900,38900,48
05/12/2007,10:11:00,38895,38895,38880,38895,46
05/12/2007,10:12:00,38895,38895,38880,38880,48
05/12/2007,10:13:00,38880,38880,38865,38870,115
05/12/2007,10:14:00,38870,38890,38870,38890,36
05/12/2007,10:15:00,38885,38900,38885,38895,17
05/12/2007,10:16:00,38900,38905,38895,38905,23
05/12/2007,10:17:00,38910,38920,38905,38910,47
05/12/2007,10:18:00,38915,38930,38910,38925,28
05/12/2007,10:19:00,38930,38945,38930,38935,89
05/12/2007,10:20:00,38935,38950,38930,38940,66
05/12/2007,10:21:00,38945,38975,38940,38960,136
05/12/2007,10:22:00,38960,38965,38950,38950,23
05/12/2007,10:23:00,38960,38970,38955,38960,30
05/12/2007,10:24:00,38955,38965,38955,38960,30
05/12/2007,10:25:00,38960,38960,38935,38940,25
05/12/2007,10:26:00,38935,38940,38935,38935,22
05/12/2007,10:27:00,38930,38935,38930,38930,23
05/12/2007,10:28:00,38930,38945,38925,38945,21
05/12/2007,10:29:00,38935,38940,38930,38940,7
05/12/2007,10:30:00,38945,38955,38945,38950,23
05/12/2007,10:31:00,38950,38955,38945,38945,12
05/12/2007,10:32:00,38945,38955,38940,38945,38
05/12/2007,10:33:00,38945,38945,38935,38940,25
05/12/2007,10:34:00,38935,38945,38935,38945,8
05/12/2007,10:35:00,38945,38950,38940,38950,14
05/12/2007,10:36:00,38945,38965,38945,38960,31
05/12/2007,10:37:00,38965,38965,38960,38960,14
05/12/2007,10:38:00,38960,38960,38945,38950,32
05/12/2007,10:39:00,38945,38950,38940,38945,14
05/12/2007,10:40:00,38945,38950,38945,38945,38
05/12/2007,10:41:00,38945,38950,38935,38935,21
05/12/2007,10:42:00,38940,38940,38925,38935,33
05/12/2007,10:43:00,38930,38945,38925,38945,23
05/12/2007,10:44:00,38950,38955,38950,38955,9
05/12/2007,10:45:00,38945,38945,38940,38940,6
05/12/2007,10:46:00,38945,38945,38940,38945,11
05/12/2007,10:47:00,38945,38955,38945,38950,21
05/12/2007,10:48:00,38950,38955,38950,38950,10
05/12/2007,10:49:00,38945,38950,38940,38950,13
05/12/2007,10:50:00,38940,38940,38940,38940,6
05/12/2007,10:51:00,38945,38945,38945,38945,1
05/12/2007,10:52:00,38950,38950,38945,38950,12
05/12/2007,10:53:00,38950,38960,38950,38955,17
05/12/2007,10:54:00,38955,38955,38950,38950,5
05/12/2007,10:55:00,38945,38950,38945,38950,6
05/12/2007,10:56:00,38945,38945,38940,38940,4
05/12/2007,10:57:00,38935,38940,38935,38940,5
05/12/2007,10:58:00,38935,38945,38935,38945,12
05/12/2007,10:59:00,38945,38945,38945,38945,3
05/12/2007,11:00:00,38945,38955,38945,38950,6
05/12/2007,11:01:00,38950,38960,38950,38960,20
05/12/2007,11:02:00,38965,38980,38965,38975,104
05/12/2007,11:03:00,38970,38970,38955,38960,17
05/12/2007,11:04:00,38960,38975,38960,38975,16
05/12/2007,11:05:00,38970,38995,38970,38980,73
05/12/2007,11:06:00,38975,38985,38970,38985,26
05/12/2007,11:07:00,38985,38990,38980,38980,17
05/12/2007,11:08:00,38980,38980,38965,38965,25
05/12/2007,11:09:00,38965,38970,38960,38965,26
05/12/2007,11:10:00,38965,38970,38965,38970,14
05/12/2007,11:11:00,38970,38980,38970,38975,20
05/12/2007,11:12:00,38970,38975,38970,38975,23
05/12/2007,11:13:00,38975,38980,38975,38980,7
05/12/2007,11:14:00,38980,38980,38965,38965,14
05/12/2007,11:15:00,38965,38970,38965,38970,22
05/12/2007,11:16:00,38975,38975,38965,38965,13
05/12/2007,11:17:00,38970,38975,38970,38975,10
05/12/2007,11:18:00,38980,38990,38980,38985,40
05/12/2007,11:19:00,38980,38980,38975,38975,8
05/12/2007,11:20:00,38970,38970,38960,38960,9
05/12/2007,11:21:00,38960,38960,38955,38955,19
05/12/2007,11:22:00,38955,38965,38955,38965,8
05/12/2007,11:23:00,38965,38975,38960,38975,34
05/12/2007,11:24:00,38975,38980,38970,38970,17
05/12/2007,11:25:00,38970,38990,38970,38975,32
05/12/2007,11:26:00,38975,38980,38975,38975,8
05/12/2007,11:27:00,38985,38990,38980,38985,22
05/12/2007,11:28:00,38985,38985,38980,38980,13
05/12/2007,11:29:00,38980,38980,38965,38965,15
05/12/2007,11:30:00,38970,38970,38960,38965,17
05/12/2007,11:31:00,38965,38970,38965,38965,12
05/12/2007,11:32:00,38970,38975,38970,38975,12
05/12/2007,11:33:00,38970,38970,38970,38970,5
05/12/2007,11:35:00,38965,38975,38965,38975,23
05/12/2007,11:36:00,38970,38975,38960,38975,16
05/12/2007,11:37:00,38970,38970,38970,38970,1
05/12/2007,11:38:00,38980,38985,38975,38985,15
05/12/2007,11:39:00,38985,38985,38970,38970,20
05/12/2007,11:40:00,38965,38985,38965,38985,9
05/12/2007,11:41:00,38980,38980,38975,38975,8
05/12/2007,11:42:00,38980,38980,38970,38970,10
05/12/2007,11:43:00,38975,38975,38975,38975,13
05/12/2007,11:44:00,38970,38970,38970,38970,1
05/12/2007,11:45:00,38970,38980,38970,38980,7
05/12/2007,11:46:00,38980,38980,38980,38980,2
05/12/2007,11:47:00,38980,38980,38980,38980,2
05/12/2007,11:48:00,38980,38990,38975,38985,27
05/12/2007,11:49:00,38990,38990,38985,38985,6
05/12/2007,11:50:00,38985,38985,38975,38975,42
05/12/2007,11:51:00,38970,38975,38965,38975,24
05/12/2007,11:52:00,38975,38985,38970,38985,10
05/12/2007,11:53:00,38985,38985,38980,38980,6
05/12/2007,11:54:00,38980,38980,38980,38980,1
05/12/2007,11:55:00,38985,38990,38985,38990,28
05/12/2007,11:56:00,38990,39015,38990,39000,117
05/12/2007,11:57:00,39000,39000,38995,38995,16
05/12/2007,11:58:00,39000,39000,39000,39000,10
05/12/2007,11:59:00,39000,39000,38985,38995,29
05/12/2007,12:00:00,38990,38995,38975,38980,30
05/12/2007,12:01:00,38980,38985,38980,38980,5
05/12/2007,12:02:00,38980,38980,38980,38980,3
05/12/2007,12:03:00,38980,38985,38980,38980,8
05/12/2007,12:04:00,38985,38990,38985,38985,23
05/12/2007,12:05:00,38990,38995,38980,38990,13
05/12/2007,12:06:00,38980,38980,38980,38980,7
05/12/2007,12:09:00,38975,38975,38950,38955,24
05/12/2007,12:10:00,38950,38950,38935,38940,48
05/12/2007,12:11:00,38935,38935,38920,38925,57
05/12/2007,12:12:00,38930,38940,38930,38935,37
05/12/2007,12:13:00,38935,38935,38930,38930,22
05/12/2007,12:14:00,38925,38930,38915,38915,25
05/12/2007,12:15:00,38915,38920,38900,38910,62
05/12/2007,12:16:00,38910,38920,38910,38920,17
05/12/2007,12:17:00,38920,38920,38905,38905,18
05/12/2007,12:18:00,38905,38920,38900,38910,19
05/12/2007,12:19:00,38910,38920,38910,38920,9
05/12/2007,12:20:00,38925,38925,38915,38920,18
05/12/2007,12:21:00,38925,38925,38920,38920,3
05/12/2007,12:22:00,38915,38920,38910,38910,11
05/12/2007,12:23:00,38905,38920,38900,38915,17
05/12/2007,12:24:00,38910,38920,38910,38920,6
05/12/2007,12:25:00,38915,38915,38915,38915,1
05/12/2007,12:26:00,38920,38940,38920,38930,24
05/12/2007,12:27:00,38930,38940,38930,38940,2
05/12/2007,12:28:00,38930,38930,38930,38930,10
05/12/2007,12:29:00,38930,38930,38930,38930,2
05/12/2007,12:30:00,38935,38935,38930,38930,9
05/12/2007,12:31:00,38930,38935,38930,38935,6
05/12/2007,12:32:00,38930,38935,38930,38935,4
05/12/2007,12:33:00,38940,38940,38940,38940,4
05/12/2007,12:34:00,38935,38940,38935,38940,2
05/12/2007,12:35:00,38940,38960,38940,38955,16
05/12/2007,12:36:00,38960,38960,38960,38960,7
05/12/2007,12:37:00,38960,38965,38960,38965,12
05/12/2007,12:38:00,38960,38960,38960,38960,12
05/12/2007,12:39:00,38955,38955,38950,38950,11
05/12/2007,12:40:00,38955,38965,38945,38965,14
05/12/2007,12:41:00,38955,38955,38945,38945,8
05/12/2007,12:42:00,38945,38945,38940,38940,9
05/12/2007,12:43:00,38945,38945,38945,38945,4
05/12/2007,12:44:00,38935,38955,38935,38955,18
05/12/2007,12:45:00,38955,38955,38955,38955,1
05/12/2007,12:46:00,38950,38950,38950,38950,4
05/12/2007,12:47:00,38955,38955,38950,38950,3
05/12/2007,12:48:00,38940,38945,38940,38945,11
05/12/2007,12:49:00,38950,38950,38945,38945,2
05/12/2007,12:50:00,38940,38940,38940,38940,1
05/12/2007,12:51:00,38940,38940,38940,38940,2
05/12/2007,12:52:00,38940,38945,38935,38945,9
05/12/2007,12:53:00,38935,38950,38935,38950,4
05/12/2007,12:54:00,38950,38950,38950,38950,1
05/12/2007,12:55:00,38945,38950,38940,38945,5
05/12/2007,12:56:00,38945,38950,38945,38945,4
05/12/2007,12:57:00,38945,38945,38945,38945,1
05/12/2007,12:58:00,38940,38940,38940,38940,1
05/12/2007,12:59:00,38945,38945,38945,38945,2
05/12/2007,13:00:00,38945,38965,38945,38955,19
05/12/2007,13:01:00,38960,38965,38960,38965,4
05/12/2007,13:02:00,38965,38970,38965,38970,6
05/12/2007,13:03:00,38965,38965,38960,38960,6
05/12/2007,13:04:00,38960,38960,38960,38960,3
05/12/2007,13:05:00,38965,38965,38965,38965,5
05/12/2007,13:06:00,38965,38970,38960,38970,7
05/12/2007,13:07:00,38970,38970,38970,38970,2
05/12/2007,13:08:00,38970,38975,38970,38975,11
05/12/2007,13:09:00,38975,38980,38975,38975,6
05/12/2007,13:10:00,38975,38975,38975,38975,2
05/12/2007,13:11:00,38980,38985,38975,38985,18
05/12/2007,13:12:00,38970,38970,38970,38970,1
05/12/2007,13:13:00,38980,38980,38980,38980,6
05/12/2007,13:14:00,38975,38975,38975,38975,8
05/12/2007,13:15:00,38975,38975,38975,38975,2
05/12/2007,13:16:00,38970,38970,38955,38960,27
05/12/2007,13:17:00,38960,38965,38955,38965,8
05/12/2007,13:18:00,38960,38960,38960,38960,1
05/12/2007,13:19:00,38955,38955,38955,38955,2
05/12/2007,13:20:00,38960,38960,38955,38960,7
05/12/2007,13:21:00,38960,38965,38950,38965,4
05/12/2007,13:22:00,38965,38965,38950,38950,6
05/12/2007,13:23:00,38955,38970,38955,38965,5
05/12/2007,13:24:00,38970,38975,38970,38975,10
05/12/2007,13:25:00,38975,38980,38975,38980,4
05/12/2007,13:26:00,38975,38975,38975,38975,2
05/12/2007,13:27:00,38970,38975,38960,38965,19
05/12/2007,13:28:00,38970,38980,38965,38970,5
05/12/2007,13:29:00,38975,38975,38975,38975,1
05/12/2007,13:31:00,38975,38975,38970,38975,16
05/12/2007,13:32:00,38975,38975,38975,38975,7
05/12/2007,13:33:00,38980,38980,38980,38980,2
05/12/2007,13:34:00,38975,38975,38970,38970,2
05/12/2007,13:35:00,38970,38970,38970,38970,3
05/12/2007,13:36:00,38960,38965,38955,38960,7
05/12/2007,13:37:00,38960,38960,38960,38960,9
05/12/2007,13:38:00,38960,38960,38955,38955,8
05/12/2007,13:39:00,38950,38950,38945,38945,11
05/12/2007,13:40:00,38950,38950,38950,38950,2
05/12/2007,13:41:00,38945,38950,38940,38940,7
05/12/2007,13:42:00,38950,38955,38940,38940,9
05/12/2007,13:43:00,38935,38940,38935,38935,4
05/12/2007,13:44:00,38935,38935,38930,38935,12
05/12/2007,13:45:00,38935,38940,38935,38935,6
05/12/2007,13:46:00,38940,38945,38940,38940,8
05/12/2007,13:47:00,38945,38945,38945,38945,1
05/12/2007,13:49:00,38945,38955,38935,38940,11
05/12/2007,13:50:00,38935,38945,38935,38945,4
05/12/2007,13:51:00,38945,38955,38945,38955,11
05/12/2007,13:52:00,38950,38955,38950,38955,5
05/12/2007,13:53:00,38960,38965,38960,38960,3
05/12/2007,13:54:00,38965,38965,38950,38950,4
05/12/2007,13:56:00,38960,38960,38960,38960,3
05/12/2007,13:58:00,38960,38965,38955,38955,8
05/12/2007,13:59:00,38960,38960,38960,38960,1
05/12/2007,14:00:00,38960,38970,38960,38970,9
05/12/2007,14:01:00,38970,38970,38965,38970,3
05/12/2007,14:02:00,38965,38970,38965,38970,5
05/12/2007,14:03:00,38965,38965,38965,38965,2
05/12/2007,14:05:00,38960,38960,38930,38930,42
05/12/2007,14:06:00,38935,38945,38935,38945,4
05/12/2007,14:07:00,38945,38950,38940,38940,8
05/12/2007,14:08:00,38950,38950,38950,38950,2
05/12/2007,14:09:00,38940,38940,38940,38940,1
05/12/2007,14:10:00,38940,38940,38930,38930,6
05/12/2007,14:11:00,38940,38950,38940,38950,6
05/12/2007,14:12:00,38950,38950,38940,38940,6
05/12/2007,14:13:00,38945,38955,38945,38955,12
05/12/2007,14:14:00,38955,38955,38955,38955,1
05/12/2007,14:15:00,38955,38995,38935,38960,182
05/12/2007,14:16:00,38960,38975,38950,38965,41
05/12/2007,14:17:00,38970,38970,38940,38945,53
05/12/2007,14:18:00,38945,38965,38945,38955,35
05/12/2007,14:19:00,38940,38960,38940,38955,12
05/12/2007,14:20:00,38950,38950,38930,38935,32
05/12/2007,14:21:00,38935,38945,38930,38940,41
05/12/2007,14:22:00,38930,38935,38910,38910,48
05/12/2007,14:23:00,38910,38925,38910,38925,54
05/12/2007,14:24:00,38925,38930,38915,38925,30
05/12/2007,14:25:00,38925,38925,38915,38915,12
05/12/2007,14:26:00,38915,38915,38905,38915,31
05/12/2007,14:27:00,38920,38935,38915,38935,34
05/12/2007,14:28:00,38930,38930,38925,38930,4
05/12/2007,14:29:00,38925,38930,38920,38920,9
05/12/2007,14:30:00,38925,38945,38925,38930,26
05/12/2007,14:31:00,38930,38945,38930,38940,16
05/12/2007,14:32:00,38945,38965,38945,38960,51
05/12/2007,14:33:00,38955,38970,38955,38965,35
05/12/2007,14:34:00,38970,39015,38970,39005,114
05/12/2007,14:35:00,39015,39050,39015,39030,153
05/12/2007,14:36:00,39030,39035,39015,39030,79
05/12/2007,14:37:00,39040,39050,39030,39050,45
05/12/2007,14:38:00,39050,39050,39040,39050,37
05/12/2007,14:39:00,39050,39080,39050,39065,99
05/12/2007,14:40:00,39065,39070,39055,39065,53
05/12/2007,14:41:00,39060,39075,39060,39060,24
05/12/2007,14:42:00,39065,39070,39055,39065,37
05/12/2007,14:43:00,39070,39085,39060,39070,32
05/12/2007,14:44:00,39070,39070,39050,39065,51
05/12/2007,14:45:00,39065,39070,39055,39065,12
05/12/2007,14:46:00,39065,39070,39060,39060,43
05/12/2007,14:47:00,39065,39080,39065,39075,40
05/12/2007,14:48:00,39075,39090,39065,39090,54
05/12/2007,14:49:00,39095,39100,39075,39075,76
05/12/2007,14:50:00,39070,39080,39060,39080,34
05/12/2007,14:51:00,39080,39080,39070,39070,7
05/12/2007,14:52:00,39075,39075,39065,39070,27
05/12/2007,14:53:00,39065,39085,39065,39075,19
05/12/2007,14:54:00,39075,39080,39070,39075,12
05/12/2007,14:55:00,39085,39110,39080,39100,93
05/12/2007,14:56:00,39100,39115,39090,39090,38
05/12/2007,14:57:00,39095,39120,39095,39120,22
05/12/2007,14:58:00,39120,39125,39100,39120,65
05/12/2007,14:59:00,39120,39125,39110,39110,35
05/12/2007,15:00:00,39115,39135,39110,39110,79
05/12/2007,15:01:00,39105,39125,39095,39110,77
05/12/2007,15:02:00,39110,39155,39105,39130,80
05/12/2007,15:03:00,39130,39140,39130,39140,33
05/12/2007,15:04:00,39140,39145,39120,39120,38
05/12/2007,15:05:00,39120,39130,39115,39120,38
05/12/2007,15:06:00,39120,39130,39120,39130,33
05/12/2007,15:07:00,39135,39150,39135,39145,38
05/12/2007,15:08:00,39150,39155,39145,39155,22
05/12/2007,15:09:00,39150,39180,39150,39175,86
05/12/2007,15:10:00,39170,39175,39160,39160,56
05/12/2007,15:11:00,39155,39165,39155,39165,23
05/12/2007,15:12:00,39170,39180,39150,39150,89
05/12/2007,15:13:00,39150,39165,39140,39155,45
05/12/2007,15:14:00,39150,39160,39145,39150,16
05/12/2007,15:15:00,39150,39155,39140,39150,28
05/12/2007,15:16:00,39150,39155,39145,39155,13
05/12/2007,15:17:00,39155,39155,39145,39145,10
05/12/2007,15:18:00,39140,39150,39125,39130,34
05/12/2007,15:19:00,39130,39130,39120,39125,31
05/12/2007,15:20:00,39125,39130,39120,39120,23
05/12/2007,15:21:00,39115,39140,39115,39140,18
05/12/2007,15:22:00,39140,39145,39140,39145,16
05/12/2007,15:23:00,39145,39145,39145,39145,4
05/12/2007,15:24:00,39140,39145,39140,39140,4
05/12/2007,15:25:00,39145,39145,39140,39140,4
05/12/2007,15:26:00,39140,39145,39135,39140,12
05/12/2007,15:27:00,39135,39140,39135,39135,4
05/12/2007,15:28:00,39140,39145,39135,39140,9
05/12/2007,15:29:00,39140,39140,39120,39125,12
05/12/2007,15:30:00,39130,39140,39125,39130,13
05/12/2007,15:31:00,39130,39130,39115,39115,20
05/12/2007,15:32:00,39130,39140,39125,39135,24
05/12/2007,15:33:00,39135,39145,39135,39145,8
05/12/2007,15:34:00,39140,39145,39135,39140,15
05/12/2007,15:35:00,39140,39140,39120,39120,41
05/12/2007,15:36:00,39120,39135,39115,39135,32
05/12/2007,15:37:00,39130,39170,39130,39155,65
05/12/2007,15:38:00,39160,39165,39145,39145,14
05/12/2007,15:39:00,39150,39165,39150,39160,26
05/12/2007,15:40:00,39165,39175,39160,39175,37
05/12/2007,15:41:00,39175,39180,39160,39175,40
05/12/2007,15:42:00,39175,39180,39170,39175,16
05/12/2007,15:43:00,39165,39165,39130,39130,59
05/12/2007,15:44:00,39130,39150,39120,39145,38
05/12/2007,15:45:00,39145,39165,39145,39165,15
05/12/2007,15:46:00,39160,39165,39155,39160,17
05/12/2007,15:47:00,39160,39195,39160,39170,131
05/12/2007,15:48:00,39175,39185,39165,39165,23
05/12/2007,15:49:00,39160,39165,39150,39150,47
05/12/2007,15:50:00,39150,39165,39140,39165,27
05/12/2007,15:51:00,39165,39165,39160,39160,13
05/12/2007,15:52:00,39160,39160,39140,39145,27
05/12/2007,15:53:00,39145,39150,39140,39140,30
05/12/2007,15:54:00,39140,39155,39135,39145,41
05/12/2007,15:55:00,39145,39175,39145,39165,49
05/12/2007,15:56:00,39170,39185,39170,39185,55
05/12/2007,15:57:00,39190,39210,39190,39195,182
05/12/2007,15:58:00,39190,39200,39180,39180,51
05/12/2007,15:59:00,39185,39200,39175,39185,26
05/12/2007,16:00:00,39190,39195,39165,39175,53
05/12/2007,16:01:00,39175,39185,39170,39180,31
05/12/2007,16:02:00,39180,39185,39170,39180,29
05/12/2007,16:03:00,39185,39225,39185,39225,92
05/12/2007,16:04:00,39230,39270,39230,39255,157
05/12/2007,16:05:00,39260,39275,39250,39250,113
05/12/2007,16:06:00,39250,39255,39245,39250,36
05/12/2007,16:07:00,39255,39265,39250,39260,84
05/12/2007,16:08:00,39265,39280,39250,39255,104
05/12/2007,16:09:00,39250,39255,39235,39240,60
05/12/2007,16:10:00,39240,39250,39235,39240,21
05/12/2007,16:11:00,39240,39250,39235,39250,39
05/12/2007,16:12:00,39240,39265,39230,39235,75
05/12/2007,16:13:00,39240,39245,39235,39245,31
05/12/2007,16:14:00,39245,39245,39225,39235,41
05/12/2007,16:15:00,39230,39235,39230,39235,6
05/12/2007,16:16:00,39225,39230,39220,39220,28
05/12/2007,16:17:00,39225,39235,39225,39230,14
05/12/2007,16:18:00,39230,39230,39210,39210,31
05/12/2007,16:19:00,39220,39230,39215,39230,30
05/12/2007,16:20:00,39220,39225,39215,39225,30
05/12/2007,16:21:00,39220,39225,39205,39210,46
05/12/2007,16:22:00,39215,39220,39190,39195,45
05/12/2007,16:23:00,39195,39200,39185,39190,27
05/12/2007,16:24:00,39200,39200,39185,39190,31
05/12/2007,16:25:00,39190,39190,39175,39185,34
05/12/2007,16:26:00,39185,39200,39185,39190,34
05/12/2007,16:27:00,39195,39215,39185,39205,23
05/12/2007,16:28:00,39210,39210,39195,39195,17
05/12/2007,16:29:00,39195,39210,39195,39205,25
05/12/2007,16:30:00,39200,39210,39195,39200,20
05/12/2007,16:31:00,39195,39205,39185,39205,21
05/12/2007,16:32:00,39200,39205,39195,39195,14
05/12/2007,16:33:00,39195,39195,39190,39190,10
05/12/2007,16:34:00,39195,39205,39195,39205,18
05/12/2007,16:35:00,39200,39215,39200,39200,22
05/12/2007,16:36:00,39205,39220,39200,39210,46
05/12/2007,16:37:00,39220,39230,39220,39225,38
05/12/2007,16:38:00,39220,39230,39210,39220,64
05/12/2007,16:39:00,39220,39225,39215,39215,20
05/12/2007,16:40:00,39220,39225,39220,39225,8
05/12/2007,16:41:00,39220,39230,39215,39225,42
05/12/2007,16:42:00,39220,39225,39210,39225,39
05/12/2007,16:43:00,39230,39230,39220,39225,34
05/12/2007,16:44:00,39230,39235,39225,39235,63
05/12/2007,16:45:00,39230,39245,39230,39245,62
05/12/2007,16:46:00,39245,39255,39240,39250,47
05/12/2007,16:47:00,39250,39250,39240,39245,31
05/12/2007,16:48:00,39250,39260,39250,39250,51
05/12/2007,16:49:00,39250,39260,39245,39250,34
05/12/2007,16:50:00,39245,39255,39245,39255,18
05/12/2007,16:51:00,39245,39245,39240,39240,16
05/12/2007,16:52:00,39250,39250,39240,39250,10
05/12/2007,16:53:00,39250,39250,39230,39230,36
05/12/2007,16:54:00,39235,39235,39225,39230,14
05/12/2007,16:55:00,39225,39230,39220,39220,39
05/12/2007,16:56:00,39220,39225,39215,39215,12
05/12/2007,16:57:00,39220,39235,39220,39230,41
05/12/2007,16:58:00,39230,39230,39220,39230,14
05/12/2007,16:59:00,39230,39230,39220,39225,20
05/12/2007,17:00:00,39225,39225,39210,39215,49
05/12/2007,17:01:00,39215,39215,39205,39210,44
05/12/2007,17:02:00,39210,39230,39210,39230,18
05/12/2007,17:03:00,39225,39225,39185,39195,57
05/12/2007,17:04:00,39190,39190,39175,39190,63
05/12/2007,17:05:00,39185,39190,39180,39190,12
05/12/2007,17:06:00,39190,39190,39175,39175,21
05/12/2007,17:07:00,39180,39180,39175,39175,16
05/12/2007,17:08:00,39180,39195,39175,39195,33
05/12/2007,17:09:00,39200,39200,39180,39180,28
05/12/2007,17:10:00,39185,39195,39180,39180,78
05/12/2007,17:11:00,39185,39185,39180,39185,15
05/12/2007,17:12:00,39185,39205,39185,39200,49
05/12/2007,17:13:00,39205,39220,39195,39210,64
05/12/2007,17:14:00,39210,39215,39210,39210,12
05/12/2007,17:15:00,39215,39220,39205,39205,10
05/12/2007,17:16:00,39205,39205,39200,39205,23
05/12/2007,17:17:00,39205,39215,39205,39205,34
05/12/2007,17:18:00,39200,39200,39195,39200,17
05/12/2007,17:19:00,39195,39205,39195,39200,11
05/12/2007,17:20:00,39200,39210,39200,39210,10
05/12/2007,17:21:00,39210,39210,39200,39210,32
05/12/2007,17:22:00,39205,39210,39200,39210,23
05/12/2007,17:23:00,39200,39230,39200,39230,77
05/12/2007,17:24:00,39230,39240,39220,39235,66
05/12/2007,17:25:00,39220,39240,39215,39240,43
05/12/2007,17:26:00,39235,39240,39235,39235,42
05/12/2007,17:27:00,39230,39235,39225,39235,85
05/12/2007,17:28:00,39240,39250,39220,39235,139
05/12/2007,17:29:00,39225,39260,39225,39255,148
05/12/2007,17:30:00,39240,39245,39205,39220,77
05/12/2007,17:31:00,39220,39220,39210,39215,44
05/12/2007,17:32:00,39215,39230,39215,39220,51
05/12/2007,17:33:00,39215,39220,39210,39215,18
05/12/2007,17:34:00,39215,39215,39210,39215,26
05/12/2007,17:35:00,39215,39220,39210,39215,18
05/12/2007,17:36:00,39215,39215,39205,39205,35
05/12/2007,17:37:00,39205,39205,39190,39195,32
05/12/2007,17:38:00,39190,39190,39185,39190,35
05/12/2007,17:39:00,39195,39195,39170,39185,79
06/12/2007,09:00:00,39360,39370,39315,39340,134
06/12/2007,09:01:00,39340,39345,39295,39300,94
06/12/2007,09:02:00,39295,39300,39270,39285,78
06/12/2007,09:03:00,39285,39325,39275,39320,94
06/12/2007,09:04:00,39320,39325,39315,39315,47
06/12/2007,09:05:00,39315,39350,39305,39345,119
06/12/2007,09:06:00,39340,39360,39340,39350,89
06/12/2007,09:07:00,39350,39350,39325,39340,57
06/12/2007,09:08:00,39340,39350,39330,39340,41
06/12/2007,09:09:00,39340,39340,39335,39340,10
06/12/2007,09:10:00,39335,39345,39325,39335,27
06/12/2007,09:11:00,39335,39335,39305,39310,56
06/12/2007,09:12:00,39305,39345,39305,39345,37
06/12/2007,09:13:00,39340,39360,39335,39355,33
06/12/2007,09:14:00,39355,39360,39355,39360,57
06/12/2007,09:15:00,39360,39365,39355,39360,49
06/12/2007,09:16:00,39365,39375,39365,39375,48
06/12/2007,09:17:00,39370,39375,39350,39350,47
06/12/2007,09:18:00,39345,39345,39335,39335,38
06/12/2007,09:19:00,39335,39340,39315,39315,69
06/12/2007,09:20:00,39315,39330,39305,39325,33
06/12/2007,09:21:00,39320,39325,39320,39325,9
06/12/2007,09:22:00,39325,39325,39305,39310,25
06/12/2007,09:23:00,39305,39315,39305,39310,19
06/12/2007,09:24:00,39305,39310,39275,39280,69
06/12/2007,09:25:00,39285,39285,39255,39255,47
06/12/2007,09:26:00,39260,39260,39240,39255,66
06/12/2007,09:27:00,39250,39265,39240,39265,42
06/12/2007,09:28:00,39265,39265,39245,39250,45
06/12/2007,09:29:00,39255,39260,39245,39245,53
06/12/2007,09:30:00,39245,39270,39245,39270,76
06/12/2007,09:31:00,39270,39275,39270,39275,25
06/12/2007,09:32:00,39270,39275,39260,39260,24
06/12/2007,09:33:00,39260,39265,39255,39265,20
06/12/2007,09:34:00,39270,39285,39270,39275,38
06/12/2007,09:35:00,39270,39275,39260,39270,29
06/12/2007,09:36:00,39265,39300,39265,39295,69
06/12/2007,09:37:00,39295,39300,39290,39290,30
06/12/2007,09:38:00,39295,39330,39295,39320,50
06/12/2007,09:39:00,39320,39325,39305,39305,46
06/12/2007,09:40:00,39305,39310,39305,39305,16
06/12/2007,09:41:00,39305,39315,39305,39315,22
06/12/2007,09:42:00,39315,39320,39315,39320,18
06/12/2007,09:43:00,39320,39330,39320,39330,26
06/12/2007,09:44:00,39325,39335,39320,39320,35
06/12/2007,09:45:00,39320,39320,39310,39315,29
06/12/2007,09:46:00,39315,39315,39305,39305,8
06/12/2007,09:47:00,39310,39315,39310,39315,12
06/12/2007,09:48:00,39310,39315,39310,39315,12
06/12/2007,09:49:00,39320,39330,39315,39325,23
06/12/2007,09:50:00,39325,39325,39305,39305,26
06/12/2007,09:51:00,39315,39315,39310,39310,20
06/12/2007,09:52:00,39315,39330,39300,39300,54
06/12/2007,09:53:00,39300,39305,39295,39305,14
06/12/2007,09:54:00,39305,39310,39290,39290,10
06/12/2007,09:55:00,39290,39290,39270,39275,38
06/12/2007,09:56:00,39275,39295,39275,39295,10
06/12/2007,09:57:00,39300,39300,39300,39300,2
06/12/2007,09:58:00,39305,39315,39300,39310,25
06/12/2007,09:59:00,39305,39315,39300,39300,23
06/12/2007,10:00:00,39305,39305,39295,39300,16
06/12/2007,10:01:00,39300,39300,39285,39300,27
06/12/2007,10:02:00,39295,39295,39280,39285,32
06/12/2007,10:03:00,39290,39305,39290,39295,18
06/12/2007,10:04:00,39300,39305,39300,39305,4
06/12/2007,10:05:00,39300,39305,39300,39300,8
06/12/2007,10:06:00,39300,39305,39295,39305,6
06/12/2007,10:07:00,39300,39300,39275,39275,25
06/12/2007,10:08:00,39275,39290,39270,39280,58
06/12/2007,10:09:00,39275,39285,39270,39285,24
06/12/2007,10:10:00,39280,39285,39275,39285,20
06/12/2007,10:11:00,39290,39295,39285,39285,7
06/12/2007,10:12:00,39280,39285,39280,39280,9
06/12/2007,10:13:00,39280,39280,39240,39250,59
06/12/2007,10:14:00,39245,39255,39245,39245,37
06/12/2007,10:15:00,39255,39280,39250,39280,37
06/12/2007,10:16:00,39275,39275,39255,39255,17
06/12/2007,10:17:00,39255,39255,39245,39245,10
06/12/2007,10:18:00,39245,39245,39200,39215,118
06/12/2007,10:19:00,39215,39230,39215,39230,47
06/12/2007,10:20:00,39230,39230,39210,39215,43
06/12/2007,10:21:00,39215,39225,39210,39225,21
06/12/2007,10:22:00,39230,39230,39225,39225,13
06/12/2007,10:23:00,39230,39230,39220,39220,22
06/12/2007,10:24:00,39230,39235,39230,39230,9
06/12/2007,10:25:00,39225,39235,39220,39225,13
06/12/2007,10:26:00,39230,39255,39230,39250,73
06/12/2007,10:27:00,39245,39245,39240,39240,6
06/12/2007,10:28:00,39245,39245,39240,39240,3
06/12/2007,10:29:00,39245,39245,39235,39235,5
06/12/2007,10:30:00,39235,39240,39235,39240,15
06/12/2007,10:31:00,39235,39240,39215,39220,78
06/12/2007,10:32:00,39220,39230,39220,39220,27
06/12/2007,10:33:00,39230,39230,39220,39225,18
06/12/2007,10:34:00,39225,39225,39215,39215,28
06/12/2007,10:35:00,39220,39220,39220,39220,1
06/12/2007,10:36:00,39220,39220,39220,39220,3
06/12/2007,10:37:00,39220,39220,39215,39220,7
06/12/2007,10:38:00,39225,39230,39225,39230,3
06/12/2007,10:39:00,39230,39270,39230,39265,53
06/12/2007,10:40:00,39270,39270,39225,39225,29
06/12/2007,10:41:00,39225,39250,39225,39250,28
06/12/2007,10:42:00,39250,39255,39230,39235,25
06/12/2007,10:43:00,39230,39240,39230,39235,29
06/12/2007,10:44:00,39240,39245,39240,39245,5
06/12/2007,10:45:00,39240,39240,39240,39240,4
06/12/2007,10:46:00,39235,39245,39235,39235,9
06/12/2007,10:47:00,39240,39245,39230,39240,19
06/12/2007,10:48:00,39245,39245,39245,39245,1
06/12/2007,10:49:00,39250,39260,39250,39255,21
06/12/2007,10:50:00,39255,39260,39250,39255,10
06/12/2007,10:51:00,39255,39270,39255,39270,17
06/12/2007,10:52:00,39265,39275,39265,39275,13
06/12/2007,10:53:00,39280,39285,39270,39285,22
06/12/2007,10:54:00,39280,39280,39270,39280,16
06/12/2007,10:55:00,39280,39280,39275,39275,6
06/12/2007,10:56:00,39280,39285,39280,39285,13
06/12/2007,10:57:00,39280,39280,39255,39270,27
06/12/2007,10:58:00,39270,39280,39265,39265,30
06/12/2007,10:59:00,39265,39270,39265,39270,5
06/12/2007,11:00:00,39265,39265,39255,39260,12
06/12/2007,11:01:00,39260,39265,39260,39265,5
06/12/2007,11:02:00,39265,39265,39265,39265,9
06/12/2007,11:03:00,39270,39270,39270,39270,8
06/12/2007,11:04:00,39270,39270,39265,39270,18
06/12/2007,11:05:00,39275,39280,39275,39275,13
06/12/2007,11:06:00,39270,39270,39265,39265,3
06/12/2007,11:07:00,39270,39275,39270,39275,3
06/12/2007,11:08:00,39275,39280,39275,39275,5
06/12/2007,11:09:00,39275,39275,39260,39270,15
06/12/2007,11:10:00,39275,39275,39270,39270,3
06/12/2007,11:11:00,39270,39285,39265,39270,35
06/12/2007,11:12:00,39275,39285,39275,39285,10
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/12/2007,17:27:00,39230,39235,39225,39235,85
05/12/2007,17:28:00,39240,39250,39220,39235,139
05/12/2007,17:29:00,39225,39260,39225,39255,148
05/12/2007,17:30:00,39240,39245,39205,39220,77
05/12/2007,17:31:00,39220,39220,39210,39215,44
05/12/2007,17:32:00,39215,39230,39215,39220,51
05/12/2007,17:33:00,39215,39220,39210,39215,18
05/12/2007,17:34:00,39215,39215,39210,39215,26
05/12/2007,17:35:00,39215,39220,39210,39215,18
05/12/2007,17:36:00,39215,39215,39205,39205,35
05/12/2007,17:37:00,39205,39205,39190,39195,32
05/12/2007,17:38:00,39190,39190,39185,39190,35
05/12/2007,17:39:00,39195,39195,39170,39185,79
06/12/2007,09:00:00,39360,39370,39315,39340,134
06/12/2007,09:01:00,39340,39345,39295,39300,94
06/12/2007,09:02:00,39295,39300,39270,39285,78
06/12/2007,09:03:00,39285,39325,39275,39320,94
06/12/2007,09:04:00,39320,39325,39315,39315,47
06/12/2007,09:05:00,39315,39350,39305,39345,119
06/12/2007,09:06:00,39340,39360,39340,39350,89
06/12/2007,09:07:00,39350,39350,39325,39340,57
06/12/2007,09:08:00,39340,39350,39330,39340,41
06/12/2007,09:09:00,39340,39340,39335,39340,10
06/12/2007,09:10:00,39335,39345,39325,39335,27
06/12/2007,09:11:00,39335,39335,39305,39310,56
06/12/2007,09:12:00,39305,39345,39305,39345,37
06/12/2007,09:13:00,39340,39360,39335,39355,33
06/12/2007,09:14:00,39355,39360,39355,39360,57
06/12/2007,09:15:00,39360,39365,39355,39360,49
06/12/2007,09:16:00,39365,39375,39365,39375,48
06/12/2007,09:17:00,39370,39375,39350,39350,47
06/12/2007,09:18:00,39345,39345,39335,39335,38
06/12/2007,09:19:00,39335,39340,39315,39315,69
06/12/2007,09:20:00,39315,39330,39305,39325,33
06/12/2007,09:21:00,39320,39325,39320,39325,9
06/12/2007,09:22:00,39325,39325,39305,39310,25
06/12/2007,09:23:00,39305,39315,39305,39310,19
06/12/2007,09:24:00,39305,39310,39275,39280,69
06/12/2007,09:25:00,39285,39285,39255,39255,47
06/12/2007,09:26:00,39260,39260,39240,39255,66
06/12/2007,09:27:00,39250,39265,39240,39265,42
06/12/2007,09:28:00,39265,39265,39245,39250,45
06/12/2007,09:29:00,39255,39260,39245,39245,53
06/12/2007,09:30:00,39245,39270,39245,39270,76
06/12/2007,09:31:00,39270,39275,39270,39275,25
06/12/2007,09:32:00,39270,39275,39260,39260,24
06/12/2007,09:33:00,39260,39265,39255,39265,20
06/12/2007,09:34:00,39270,39285,39270,39275,38
06/12/2007,09:35:00,39270,39275,39260,39270,29
06/12/2007,09:36:00,39265,39300,39265,39295,69
06/12/2007,09:37:00,39295,39300,39290,39290,30
06/12/2007,09:38:00,39295,39330,39295,39320,50
06/12/2007,09:39:00,39320,39325,39305,39305,46
06/12/2007,09:40:00,39305,39310,39305,39305,16
06/12/2007,09:41:00,39305,39315,39305,39315,22
06/12/2007,09:42:00,39315,39320,39315,39320,18
06/12/2007,09:43:00,39320,39330,39320,39330,26
06/12/2007,09:44:00,39325,39335,39320,39320,35
06/12/2007,09:45:00,39320,39320,39310,39315,29
06/12/2007,09:46:00,39315,39315,39305,39305,8
06/12/2007,09:47:00,39310,39315,39310,39315,12
06/12/2007,09:48:00,39310,39315,39310,39315,12
06/12/2007,09:49:00,39320,39330,39315,39325,23
06/12/2007,09:50:00,39325,39325,39305,39305,26
06/12/2007,09:51:00,39315,39315,39310,39310,20
06/12/2007,09:52:00,39315,39330,39300,39300,54
06/12/2007,09:53:00,39300,39305,39295,39305,14
06/12/2007,09:54:00,39305,39310,39290,39290,10
06/12/2007,09:55:00,39290,39290,39270,39275,38
06/12/2007,09:56:00,39275,39295,39275,39295,10
06/12/2007,09:57:00,39300,39300,39300,39300,2
06/12/2007,09:58:00,39305,39315,39300,39310,25
06/12/2007,09:59:00,39305,39315,39300,39300,23
06/12/2007,10:00:00,39305,39305,39295,39300,16
06/12/2007,10:01:00,39300,39300,39285,39300,27
06/12/2007,10:02:00,39295,39295,39280,39285,32
06/12/2007,10:03:00,39290,39305,39290,39295,18
06/12/2007,10:04:00,39300,39305,39300,39305,4
06/12/2007,10:05:00,39300,39305,39300,39300,8
06/12/2007,10:06:00,39300,39305,39295,39305,6
06/12/2007,10:07:00,39300,39300,39275,39275,25
06/12/2007,10:08:00,39275,39290,39270,39280,58
06/12/2007,10:09:00,39275,39285,39270,39285,24
06/12/2007,10:10:00,39280,39285,39275,39285,20
06/12/2007,10:11:00,39290,39295,39285,39285,7
06/12/2007,10:12:00,39280,39285,39280,39280,9
06/12/2007,10:13:00,39280,39280,39240,39250,59
06/12/2007,10:14:00,39245,39255,39245,39245,37
06/12/2007,10:15:00,39255,39280,39250,39280,37
06/12/2007,10:16:00,39275,39275,39255,39255,17
06/12/2007,10:17:00,39255,39255,39245,39245,10
06/12/2007,10:18:00,39245,39245,39200,39215,118
06/12/2007,10:19:00,39215,39230,39215,39230,47
06/12/2007,10:20:00,39230,39230,39210,39215,43
06/12/2007,10:21:00,39215,39225,39210,39225,21
06/12/2007,10:22:00,39230,39230,39225,39225,13
06/12/2007,10:23:00,39230,39230,39220,39220,22
06/12/2007,10:24:00,39230,39235,39230,39230,9
06/12/2007,10:25:00,39225,39235,39220,39225,13
06/12/2007,10:26:00,39230,39255,39230,39250,73
06/12/2007,10:27:00,39245,39245,39240,39240,6
06/12/2007,10:28:00,39245,39245,39240,39240,3
06/12/2007,10:29:00,39245,39245,39235,39235,5
06/12/2007,10:30:00,39235,39240,39235,39240,15
06/12/2007,10:31:00,39235,39240,39215,39220,78
06/12/2007,10:32:00,39220,39230,39220,39220,27
06/12/2007,10:33:00,39230,39230,39220,39225,18
06/12/2007,10:34:00,39225,39225,39215,39215,28
06/12/2007,10:35:00,39220,39220,39220,39220,1
06/12/2007,10:36:00,39220,39220,39220,39220,3
06/12/2007,10:37:00,39220,39220,39215,39220,7
06/12/2007,10:38:00,39225,39230,39225,39230,3
06/12/2007,10:39:00,39230,39270,39230,39265,53
06/12/2007,10:40:00,39270,39270,39225,39225,29
06/12/2007,10:41:00,39225,39250,39225,39250,28
06/12/2007,10:42:00,39250,39255,39230,39235,25
06/12/2007,10:43:00,39230,39240,39230,39235,29
06/12/2007,10:44:00,39240,39245,39240,39245,5
06/12/2007,10:45:00,39240,39240,39240,39240,4
06/12/2007,10:46:00,39235,39245,39235,39235,9
06/12/2007,10:47:00,39240,39245,39230,39240,19
06/12/2007,10:48:00,39245,39245,39245,39245,1
06/12/2007,10:49:00,39250,39260,39250,39255,21
06/12/2007,10:50:00,39255,39260,39250,39255,10
06/12/2007,10:51:00,39255,39270,39255,39270,17
06/12/2007,10:52:00,39265,39275,39265,39275,13
06/12/2007,10:53:00,39280,39285,39270,39285,22
06/12/2007,10:54:00,39280,39280,39270,39280,16
06/12/2007,10:55:00,39280,39280,39275,39275,6
06/12/2007,10:56:00,39280,39285,39280,39285,13
06/12/2007,10:57:00,39280,39280,39255,39270,27
06/12/2007,10:58:00,39270,39280,39265,39265,30
06/12/2007,10:59:00,39265,39270,39265,39270,5
06/12/2007,11:00:00,39265,39265,39255,39260,12
06/12/2007,11:01:00,39260,39265,39260,39265,5
06/12/2007,11:02:00,39265,39265,39265,39265,9
06/12/2007,11:03:00,39270,39270,39270,39270,8
06/12/2007,11:04:00,39270,39270,39265,39270,18
06/12/2007,11:05:00,39275,39280,39275,39275,13
06/12/2007,11:06:00,39270,39270,39265,39265,3
06/12/2007,11:07:00,39270,39275,39270,39275,3
06/12/2007,11:08:00,39275,39280,39275,39275,5
06/12/2007,11:09:00,39275,39275,39260,39270,15
06/12/2007,11:10:00,39275,39275,39270,39270,3
06/12/2007,11:11:00,39270,39285,39265,39270,35
06/12/2007,11:12:00,39275,39285,39275,39285,10
06/12/2007,11:13:00,39285,39285,39280,39280,5
06/12/2007,11:14:00,39270,39270,39260,39265,23
06/12/2007,11:15:00,39260,39270,39255,39270,26
06/12/2007,11:18:00,39265,39270,39260,39260,6
06/12/2007,11:19:00,39260,39260,39260,39260,1
06/12/2007,11:20:00,39255,39255,39250,39255,13
06/12/2007,11:21:00,39250,39255,39240,39240,10
06/12/2007,11:22:00,39240,39240,39230,39230,18
06/12/2007,11:23:00,39235,39250,39225,39235,28
06/12/2007,11:24:00,39230,39230,39230,39230,2
06/12/2007,11:25:00,39230,39230,39225,39230,18
06/12/2007,11:26:00,39230,39230,39230,39230,4
06/12/2007,11:27:00,39225,39230,39225,39230,10
06/12/2007,11:28:00,39230,39235,39230,39235,8
06/12/2007,11:29:00,39240,39240,39230,39230,5
06/12/2007,11:30:00,39235,39240,39235,39240,19
06/12/2007,11:31:00,39235,39245,39235,39235,32
06/12/2007,11:32:00,39235,39245,39235,39245,8
06/12/2007,11:33:00,39245,39250,39245,39250,8
06/12/2007,11:34:00,39245,39245,39245,39245,1
06/12/2007,11:35:00,39250,39250,39245,39245,2
06/12/2007,11:36:00,39245,39245,39240,39240,10
06/12/2007,11:37:00,39240,39240,39235,39235,2
06/12/2007,11:38:00,39235,39235,39235,39235,2
06/12/2007,11:39:00,39235,39245,39230,39240,11
06/12/2007,11:41:00,39245,39255,39245,39255,11
06/12/2007,11:42:00,39245,39260,39245,39260,12
06/12/2007,11:43:00,39260,39265,39260,39265,4
06/12/2007,11:44:00,39260,39260,39255,39255,7
06/12/2007,11:45:00,39260,39265,39260,39265,2
06/12/2007,11:46:00,39265,39265,39265,39265,3
06/12/2007,11:47:00,39270,39270,39260,39265,6
06/12/2007,11:48:00,39265,39265,39260,39260,8
06/12/2007,11:49:00,39265,39265,39265,39265,1
06/12/2007,11:50:00,39260,39265,39260,39265,3
06/12/2007,11:51:00,39265,39265,39265,39265,3
06/12/2007,11:52:00,39265,39265,39260,39260,4
06/12/2007,11:53:00,39270,39270,39265,39265,17
06/12/2007,11:54:00,39270,39280,39270,39275,27
06/12/2007,11:55:00,39275,39285,39275,39280,7
06/12/2007,11:56:00,39280,39280,39280,39280,5
06/12/2007,11:57:00,39280,39280,39280,39280,4
06/12/2007,11:58:00,39275,39280,39275,39280,7
06/12/2007,11:59:00,39275,39285,39275,39285,14
06/12/2007,12:00:00,39285,39300,39285,39290,43
06/12/2007,12:01:00,39290,39290,39275,39280,15
06/12/2007,12:02:00,39280,39300,39275,39300,23
06/12/2007,12:03:00,39295,39295,39285,39290,7
06/12/2007,12:04:00,39295,39325,39295,39325,62
06/12/2007,12:05:00,39320,39335,39310,39310,48
06/12/2007,12:06:00,39305,39320,39300,39315,19
06/12/2007,12:07:00,39315,39320,39310,39310,7
06/12/2007,12:08:00,39315,39325,39315,39325,18
06/12/2007,12:09:00,39335,39355,39335,39355,88
06/12/2007,12:10:00,39355,39370,39355,39370,60
06/12/2007,12:11:00,39360,39385,39360,39375,80
06/12/2007,12:12:00,39380,39390,39375,39385,55
06/12/2007,12:13:00,39385,39390,39380,39385,28
06/12/2007,12:14:00,39385,39395,39385,39390,33
06/12/2007,12:15:00,39390,39395,39385,39385,49
06/12/2007,12:16:00,39385,39385,39375,39375,24
06/12/2007,12:17:00,39380,39380,39365,39370,35
06/12/2007,12:18:00,39370,39375,39370,39375,12
06/12/2007,12:19:00,39375,39375,39370,39370,6
06/12/2007,12:20:00,39370,39390,39370,39385,46
06/12/2007,12:21:00,39385,39395,39380,39390,26
06/12/2007,12:22:00,39390,39420,39390,39420,61
06/12/2007,12:23:00,39425,39440,39420,39430,91
06/12/2007,12:24:00,39435,39440,39430,39430,46
06/12/2007,12:25:00,39430,39430,39410,39415,27
06/12/2007,12:26:00,39415,39415,39395,39395,36
06/12/2007,12:27:00,39395,39405,39385,39385,41
06/12/2007,12:28:00,39385,39395,39375,39395,41
06/12/2007,12:29:00,39395,39400,39385,39385,16
06/12/2007,12:30:00,39390,39395,39385,39390,19
06/12/2007,12:31:00,39390,39390,39390,39390,9
06/12/2007,12:32:00,39385,39405,39385,39405,17
06/12/2007,12:33:00,39410,39430,39410,39425,31
06/12/2007,12:34:00,39425,39440,39425,39440,22
06/12/2007,12:35:00,39430,39450,39430,39445,38
06/12/2007,12:36:00,39440,39445,39435,39445,42
06/12/2007,12:37:00,39445,39445,39430,39435,11
06/12/2007,12:38:00,39430,39435,39420,39435,23
06/12/2007,12:39:00,39430,39450,39430,39440,25
06/12/2007,12:40:00,39450,39455,39440,39445,54
06/12/2007,12:41:00,39450,39460,39450,39460,22
06/12/2007,12:42:00,39455,39455,39435,39440,10
06/12/2007,12:43:00,39440,39440,39435,39440,9
06/12/2007,12:44:00,39440,39445,39430,39430,19
06/12/2007,12:45:00,39435,39435,39425,39430,19
06/12/2007,12:46:00,39440,39445,39440,39445,4
06/12/2007,12:47:00,39450,39455,39445,39445,95
06/12/2007,12:48:00,39450,39450,39445,39445,9
06/12/2007,12:49:00,39440,39440,39430,39435,23
06/12/2007,12:50:00,39435,39440,39430,39440,13
06/12/2007,12:51:00,39435,39435,39430,39435,10
06/12/2007,12:52:00,39435,39435,39435,39435,4
06/12/2007,12:53:00,39440,39440,39430,39430,7
06/12/2007,12:54:00,39430,39430,39425,39425,6
06/12/2007,12:55:00,39430,39430,39420,39420,5
06/12/2007,12:56:00,39410,39410,39400,39410,20
06/12/2007,12:57:00,39405,39410,39400,39410,17
06/12/2007,12:58:00,39405,39425,39405,39425,13
06/12/2007,12:59:00,39430,39440,39415,39425,27
06/12/2007,13:00:00,39425,39490,39425,39485,158
06/12/2007,13:01:00,39475,39490,39440,39450,125
06/12/2007,13:02:00,39445,39460,39420,39460,85
06/12/2007,13:03:00,39450,39470,39450,39460,26
06/12/2007,13:04:00,39455,39460,39445,39450,24
06/12/2007,13:05:00,39440,39455,39440,39440,24
06/12/2007,13:06:00,39440,39450,39430,39440,55
06/12/2007,13:07:00,39430,39435,39425,39425,13
06/12/2007,13:08:00,39420,39425,39405,39425,32
06/12/2007,13:09:00,39420,39420,39390,39390,77
06/12/2007,13:10:00,39390,39440,39390,39410,54
06/12/2007,13:11:00,39410,39415,39385,39395,53
06/12/2007,13:12:00,39400,39405,39395,39400,16
06/12/2007,13:13:00,39405,39405,39370,39380,36
06/12/2007,13:14:00,39380,39385,39370,39370,22
06/12/2007,13:15:00,39370,39380,39340,39345,65
06/12/2007,13:16:00,39340,39375,39335,39360,34
06/12/2007,13:17:00,39365,39370,39355,39355,19
06/12/2007,13:18:00,39355,39360,39340,39350,22
06/12/2007,13:19:00,39360,39370,39350,39370,31
06/12/2007,13:20:00,39370,39370,39365,39370,5
06/12/2007,13:21:00,39365,39370,39365,39370,8
06/12/2007,13:22:00,39375,39395,39375,39385,24
06/12/2007,13:23:00,39380,39380,39350,39350,17
06/12/2007,13:24:00,39350,39370,39345,39355,23
06/12/2007,13:25:00,39355,39365,39355,39365,6
06/12/2007,13:26:00,39360,39385,39350,39385,28
06/12/2007,13:27:00,39380,39385,39370,39370,17
06/12/2007,13:28:00,39370,39375,39370,39370,15
06/12/2007,13:29:00,39380,39385,39365,39370,21
06/12/2007,13:30:00,39370,39370,39360,39370,15
06/12/2007,13:31:00,39370,39370,39325,39325,52
06/12/2007,13:32:00,39325,39350,39325,39345,35
06/12/2007,13:33:00,39345,39350,39335,39350,12
06/12/2007,13:34:00,39350,39350,39330,39335,19
06/12/2007,13:35:00,39355,39375,39355,39375,16
06/12/2007,13:36:00,39365,39370,39365,39365,16
06/12/2007,13:37:00,39365,39365,39365,39365,4
06/12/2007,13:38:00,39360,39365,39360,39360,5
06/12/2007,13:39:00,39355,39370,39355,39365,12
06/12/2007,13:40:00,39365,39370,39365,39370,17
06/12/2007,13:41:00,39370,39375,39365,39370,28
06/12/2007,13:42:00,39365,39365,39355,39355,3
06/12/2007,13:43:00,39365,39380,39360,39370,20
06/12/2007,13:44:00,39370,39380,39365,39365,22
06/12/2007,13:45:00,39375,39380,39330,39330,30
06/12/2007,13:46:00,39330,39340,39320,39340,42
06/12/2007,13:47:00,39335,39355,39310,39310,55
06/12/2007,13:48:00,39310,39340,39275,39340,121
06/12/2007,13:49:00,39340,39340,39300,39300,36
06/12/2007,13:50:00,39300,39310,39280,39280,49
06/12/2007,13:51:00,39280,39280,39245,39275,70
06/12/2007,13:52:00,39275,39295,39255,39255,79
06/12/2007,13:53:00,39260,39285,39250,39270,89
06/12/2007,13:54:00,39270,39280,39270,39280,8
06/12/2007,13:55:00,39275,39290,39260,39285,34
06/12/2007,13:56:00,39285,39290,39285,39290,5
06/12/2007,13:57:00,39290,39310,39290,39305,15
06/12/2007,13:58:00,39300,39325,39290,39325,97
06/12/2007,13:59:00,39320,39325,39320,39320,8
06/12/2007,14:00:00,39315,39325,39305,39305,17
06/12/2007,14:01:00,39310,39325,39305,39315,21
06/12/2007,14:02:00,39320,39325,39315,39320,17
06/12/2007,14:03:00,39325,39335,39315,39330,62
06/12/2007,14:04:00,39320,39345,39320,39340,14
06/12/2007,14:05:00,39345,39350,39340,39340,11
06/12/2007,14:06:00,39340,39340,39320,39320,20
06/12/2007,14:07:00,39320,39320,39315,39320,3
06/12/2007,14:08:00,39325,39345,39315,39315,26
06/12/2007,14:09:00,39315,39315,39295,39300,34
06/12/2007,14:10:00,39295,39315,39295,39315,12
06/12/2007,14:11:00,39320,39320,39295,39300,30
06/12/2007,14:12:00,39300,39300,39295,39300,15
06/12/2007,14:13:00,39305,39310,39295,39295,10
06/12/2007,14:14:00,39295,39300,39280,39295,23
06/12/2007,14:15:00,39290,39290,39280,39290,8
06/12/2007,14:16:00,39295,39300,39290,39300,43
06/12/2007,14:17:00,39295,39295,39295,39295,6
06/12/2007,14:18:00,39285,39300,39280,39295,4
06/12/2007,14:19:00,39295,39295,39295,39295,11
06/12/2007,14:20:00,39295,39295,39280,39285,15
06/12/2007,14:21:00,39280,39285,39280,39280,15
06/12/2007,14:22:00,39285,39285,39285,39285,6
06/12/2007,14:23:00,39275,39275,39260,39260,22
06/12/2007,14:24:00,39260,39280,39260,39265,26
06/12/2007,14:25:00,39260,39275,39250,39270,15
06/12/2007,14:26:00,39260,39270,39250,39270,8
06/12/2007,14:27:00,39275,39275,39260,39260,4
06/12/2007,14:28:00,39265,39275,39265,39265,12
06/12/2007,14:29:00,39275,39280,39270,39270,11
06/12/2007,14:30:00,39270,39280,39265,39270,24
06/12/2007,14:31:00,39275,39285,39265,39270,22
06/12/2007,14:32:00,39265,39275,39265,39270,9
06/12/2007,14:33:00,39270,39295,39265,39295,29
06/12/2007,14:34:00,39290,39295,39285,39295,20
06/12/2007,14:35:00,39290,39295,39290,39290,5
06/12/2007,14:36:00,39295,39295,39270,39270,12
06/12/2007,14:37:00,39265,39270,39265,39265,8
06/12/2007,14:38:00,39270,39270,39250,39260,21
06/12/2007,14:39:00,39255,39260,39255,39255,10
06/12/2007,14:40:00,39255,39270,39220,39220,96
06/12/2007,14:41:00,39225,39235,39215,39220,74
06/12/2007,14:42:00,39225,39230,39210,39215,34
06/12/2007,14:43:00,39215,39220,39185,39190,59
06/12/2007,14:44:00,39190,39195,39170,39175,59
06/12/2007,14:45:00,39170,39185,39145,39185,101
06/12/2007,14:46:00,39185,39185,39160,39175,20
06/12/2007,14:47:00,39180,39180,39170,39170,18
06/12/2007,14:48:00,39170,39175,39150,39160,52
06/12/2007,14:49:00,39160,39160,39130,39135,54
06/12/2007,14:50:00,39130,39170,39125,39160,124
06/12/2007,14:51:00,39155,39160,39105,39125,61
06/12/2007,14:52:00,39125,39125,39110,39120,36
06/12/2007,14:53:00,39120,39130,39110,39115,30
06/12/2007,14:54:00,39110,39130,39105,39130,46
06/12/2007,14:55:00,39125,39135,39120,39125,31
06/12/2007,14:56:00,39120,39130,39115,39115,43
06/12/2007,14:57:00,39110,39110,39070,39080,102
06/12/2007,14:58:00,39070,39075,39035,39035,74
06/12/2007,14:59:00,39030,39045,39020,39025,85
06/12/2007,15:00:00,39025,39055,39020,39055,90
06/12/2007,15:01:00,39050,39085,39050,39065,97
06/12/2007,15:02:00,39060,39100,39060,39100,99
06/12/2007,15:03:00,39100,39100,39080,39100,50
06/12/2007,15:04:00,39100,39100,39065,39070,37
06/12/2007,15:05:00,39070,39070,39045,39045,39
06/12/2007,15:06:00,39045,39070,39025,39065,146
06/12/2007,15:07:00,39065,39075,39040,39075,79
06/12/2007,15:08:00,39070,39100,39065,39085,48
06/12/2007,15:09:00,39090,39100,39085,39100,22
06/12/2007,15:10:00,39100,39110,39100,39105,41
06/12/2007,15:11:00,39110,39130,39110,39130,32
06/12/2007,15:12:00,39130,39135,39110,39120,28
06/12/2007,15:13:00,39115,39120,39105,39115,13
06/12/2007,15:14:00,39110,39110,39100,39110,19
06/12/2007,15:15:00,39105,39130,39105,39130,27
06/12/2007,15:16:00,39130,39130,39125,39130,12
06/12/2007,15:17:00,39130,39150,39125,39140,39
06/12/2007,15:18:00,39140,39145,39140,39145,25
06/12/2007,15:19:00,39150,39160,39140,39145,19
06/12/2007,15:20:00,39150,39160,39140,39160,15
06/12/2007,15:21:00,39155,39160,39125,39125,15
06/12/2007,15:22:00,39130,39130,39105,39115,33
06/12/2007,15:23:00,39120,39125,39120,39120,13
06/12/2007,15:24:00,39130,39140,39130,39140,12
06/12/2007,15:25:00,39140,39145,39140,39145,6
06/12/2007,15:26:00,39135,39145,39130,39130,12
06/12/2007,15:27:00,39125,39130,39125,39125,4
06/12/2007,15:28:00,39130,39130,39105,39105,11
06/12/2007,15:29:00,39115,39145,39115,39140,19
06/12/2007,15:30:00,39140,39160,39135,39160,31
06/12/2007,15:31:00,39160,39160,39145,39160,20
06/12/2007,15:32:00,39165,39180,39160,39170,27
06/12/2007,15:33:00,39170,39180,39170,39180,21
06/12/2007,15:34:00,39180,39200,39180,39200,29
06/12/2007,15:35:00,39190,39190,39180,39185,39
06/12/2007,15:36:00,39175,39185,39175,39180,15
06/12/2007,15:37:00,39190,39195,39180,39190,19
06/12/2007,15:38:00,39185,39190,39170,39180,44
06/12/2007,15:39:00,39180,39200,39180,39190,28
06/12/2007,15:40:00,39200,39220,39200,39215,57
06/12/2007,15:41:00,39205,39220,39200,39215,49
06/12/2007,15:42:00,39205,39210,39195,39200,22
06/12/2007,15:43:00,39195,39220,39195,39215,25
06/12/2007,15:44:00,39220,39220,39200,39200,20
06/12/2007,15:45:00,39200,39215,39195,39210,47
06/12/2007,15:46:00,39195,39220,39190,39220,34
06/12/2007,15:47:00,39225,39250,39225,39250,80
06/12/2007,15:48:00,39235,39250,39230,39245,44
06/12/2007,15:49:00,39245,39250,39230,39240,43
06/12/2007,15:50:00,39240,39245,39230,39235,30
06/12/2007,15:51:00,39235,39245,39235,39235,25
06/12/2007,15:52:00,39235,39235,39205,39220,51
06/12/2007,15:53:00,39225,39225,39210,39220,37
06/12/2007,15:54:00,39225,39225,39215,39225,32
06/12/2007,15:55:00,39225,39235,39225,39230,24
06/12/2007,15:56:00,39240,39245,39235,39245,63
06/12/2007,15:57:00,39245,39250,39240,39245,45
06/12/2007,15:58:00,39250,39265,39240,39250,61
06/12/2007,15:59:00,39245,39245,39200,39210,57
06/12/2007,16:00:00,39210,39220,39175,39190,127
06/12/2007,16:01:00,39190,39205,39180,39185,44
06/12/2007,16:02:00,39180,39185,39175,39185,36
06/12/2007,16:03:00,39190,39220,39190,39220,51
06/12/2007,16:04:00,39210,39210,39190,39190,23
06/12/2007,16:05:00,39190,39190,39170,39180,61
06/12/2007,16:06:00,39175,39180,39155,39155,38
06/12/2007,16:07:00,39160,39170,39160,39160,16
06/12/2007,16:08:00,39170,39175,39165,39165,13
06/12/2007,16:09:00,39160,39190,39160,39190,20
06/12/2007,16:10:00,39195,39235,39190,39225,55
06/12/2007,16:11:00,39230,39235,39205,39210,57
06/12/2007,16:12:00,39210,39220,39205,39205,13
06/12/2007,16:13:00,39210,39225,39210,39220,17
06/12/2007,16:14:00,39210,39210,39175,39185,38
06/12/2007,16:15:00,39185,39210,39185,39200,24
06/12/2007,16:16:00,39190,39205,39190,39195,22
06/12/2007,16:17:00,39190,39190,39155,39160,56
06/12/2007,16:18:00,39160,39160,39145,39145,34
06/12/2007,16:19:00,39145,39155,39130,39155,30
06/12/2007,16:20:00,39140,39170,39140,39165,30
06/12/2007,16:21:00,39165,39180,39165,39180,18
06/12/2007,16:22:00,39190,39195,39185,39185,25
06/12/2007,16:23:00,39185,39185,39140,39165,74
06/12/2007,16:24:00,39160,39160,39135,39140,39
06/12/2007,16:25:00,39135,39145,39120,39145,30
06/12/2007,16:26:00,39150,39150,39135,39150,10
06/12/2007,16:27:00,39150,39150,39135,39140,15
06/12/2007,16:28:00,39140,39150,39135,39145,19
06/12/2007,16:29:00,39145,39150,39140,39145,8
06/12/2007,16:30:00,39145,39150,39120,39120,29
06/12/2007,16:31:00,39115,39125,39100,39120,38
06/12/2007,16:32:00,39120,39140,39120,39135,36
06/12/2007,16:33:00,39125,39125,39105,39105,13
06/12/2007,16:34:00,39105,39110,39090,39110,46
06/12/2007,16:35:00,39100,39120,39100,39100,24
06/12/2007,16:36:00,39100,39105,39090,39090,27
06/12/2007,16:37:00,39085,39110,39080,39105,55
06/12/2007,16:38:00,39105,39115,39105,39115,19
06/12/2007,16:39:00,39105,39125,39105,39120,23
06/12/2007,16:40:00,39125,39135,39120,39130,19
06/12/2007,16:41:00,39130,39130,39125,39130,5
06/12/2007,16:42:00,39135,39135,39125,39125,12
06/12/2007,16:43:00,39130,39130,39090,39100,31
06/12/2007,16:44:00,39100,39130,39100,39130,18
06/12/2007,16:45:00,39135,39155,39130,39155,23
06/12/2007,16:46:00,39160,39185,39155,39185,55
06/12/2007,16:47:00,39190,39205,39190,39195,53
06/12/2007,16:48:00,39205,39205,39190,39200,21
06/12/2007,16:49:00,39195,39195,39185,39185,9
06/12/2007,16:50:00,39185,39185,39175,39180,25
06/12/2007,16:51:00,39180,39185,39175,39180,14
06/12/2007,16:52:00,39185,39225,39185,39215,57
06/12/2007,16:53:00,39220,39240,39215,39230,23
06/12/2007,16:54:00,39225,39250,39225,39240,38
06/12/2007,16:55:00,39245,39250,39215,39215,33
06/12/2007,16:56:00,39215,39220,39210,39210,11
06/12/2007,16:57:00,39230,39235,39225,39230,16
06/12/2007,16:58:00,39230,39250,39225,39245,23
06/12/2007,16:59:00,39250,39250,39235,39235,20
06/12/2007,17:00:00,39235,39240,39235,39240,5
06/12/2007,17:01:00,39240,39240,39195,39205,43
06/12/2007,17:02:00,39200,39205,39185,39195,22
06/12/2007,17:03:00,39205,39210,39190,39205,21
06/12/2007,17:04:00,39200,39200,39185,39190,16
06/12/2007,17:05:00,39195,39195,39180,39180,22
06/12/2007,17:06:00,39190,39195,39185,39195,11
06/12/2007,17:07:00,39190,39215,39190,39210,15
06/12/2007,17:08:00,39210,39235,39210,39225,40
06/12/2007,17:09:00,39225,39225,39210,39210,11
06/12/2007,17:10:00,39205,39210,39195,39200,18
06/12/2007,17:11:00,39200,39230,39200,39230,10
06/12/2007,17:12:00,39230,39230,39225,39230,12
06/12/2007,17:13:00,39230,39240,39230,39235,11
06/12/2007,17:14:00,39240,39250,39240,39250,13
06/12/2007,17:15:00,39255,39260,39250,39260,31
06/12/2007,17:16:00,39255,39265,39250,39265,39
06/12/2007,17:17:00,39265,39265,39250,39255,14
06/12/2007,17:18:00,39255,39255,39255,39255,1
06/12/2007,17:19:00,39260,39280,39260,39270,42
06/12/2007,17:20:00,39270,39270,39250,39250,47
06/12/2007,17:21:00,39250,39250,39235,39245,31
06/12/2007,17:22:00,39245,39265,39245,39260,21
06/12/2007,17:23:00,39255,39270,39250,39265,32
06/12/2007,17:24:00,39270,39285,39265,39270,36
06/12/2007,17:25:00,39270,39290,39270,39290,40
06/12/2007,17:26:00,39285,39290,39275,39280,34
06/12/2007,17:27:00,39280,39285,39265,39270,86
06/12/2007,17:28:00,39270,39270,39260,39260,34
06/12/2007,17:29:00,39260,39275,39250,39275,50
06/12/2007,17:30:00,39270,39290,39270,39275,43
06/12/2007,17:31:00,39285,39285,39270,39280,35
06/12/2007,17:32:00,39275,39280,39270,39275,21
06/12/2007,17:33:00,39265,39280,39265,39280,19
06/12/2007,17:34:00,39270,39275,39260,39260,32
06/12/2007,17:35:00,39265,39270,39260,39260,10
06/12/2007,17:36:00,39260,39260,39260,39260,36
06/12/2007,17:37:00,39260,39270,39255,39260,21
06/12/2007,17:38:00,39260,39265,39255,39265,22
06/12/2007,17:39:00,39260,39265,39250,39255,77
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/12/2007,17:20:00,39270,39270,39250,39250,47
06/12/2007,17:21:00,39250,39250,39235,39245,31
06/12/2007,17:22:00,39245,39265,39245,39260,21
06/12/2007,17:23:00,39255,39270,39250,39265,32
06/12/2007,17:24:00,39270,39285,39265,39270,36
06/12/2007,17:25:00,39270,39290,39270,39290,40
06/12/2007,17:26:00,39285,39290,39275,39280,34
06/12/2007,17:27:00,39280,39285,39265,39270,86
06/12/2007,17:28:00,39270,39270,39260,39260,34
06/12/2007,17:29:00,39260,39275,39250,39275,50
06/12/2007,17:30:00,39270,39290,39270,39275,43
06/12/2007,17:31:00,39285,39285,39270,39280,35
06/12/2007,17:32:00,39275,39280,39270,39275,21
06/12/2007,17:33:00,39265,39280,39265,39280,19
06/12/2007,17:34:00,39270,39275,39260,39260,32
06/12/2007,17:35:00,39265,39270,39260,39260,10
06/12/2007,17:36:00,39260,39260,39260,39260,36
06/12/2007,17:37:00,39260,39270,39255,39260,21
06/12/2007,17:38:00,39260,39265,39255,39265,22
06/12/2007,17:39:00,39260,39265,39250,39255,77
07/12/2007,09:00:00,39340,39435,39340,39375,115
07/12/2007,09:01:00,39375,39375,39355,39365,57
07/12/2007,09:02:00,39370,39370,39360,39360,33
07/12/2007,09:03:00,39360,39365,39360,39365,18
07/12/2007,09:04:00,39360,39365,39355,39355,19
07/12/2007,09:05:00,39360,39395,39355,39395,79
07/12/2007,09:06:00,39395,39415,39390,39405,52
07/12/2007,09:07:00,39405,39420,39400,39420,24
07/12/2007,09:08:00,39410,39415,39405,39415,17
07/12/2007,09:09:00,39410,39420,39410,39415,33
07/12/2007,09:10:00,39415,39420,39395,39400,48
07/12/2007,09:11:00,39395,39410,39395,39410,15
07/12/2007,09:12:00,39410,39410,39395,39400,19
07/12/2007,09:13:00,39405,39405,39390,39390,12
07/12/2007,09:14:00,39390,39390,39360,39365,40
07/12/2007,09:15:00,39365,39370,39345,39350,48
07/12/2007,09:16:00,39350,39355,39330,39350,82
07/12/2007,09:17:00,39355,39375,39350,39370,26
07/12/2007,09:18:00,39365,39390,39365,39380,31
07/12/2007,09:19:00,39380,39385,39370,39375,24
07/12/2007,09:20:00,39375,39375,39370,39375,7
07/12/2007,09:21:00,39370,39380,39365,39370,15
07/12/2007,09:22:00,39365,39380,39365,39375,8
07/12/2007,09:23:00,39375,39380,39360,39365,19
07/12/2007,09:24:00,39360,39395,39360,39395,26
07/12/2007,09:25:00,39400,39410,39390,39390,32
07/12/2007,09:26:00,39395,39405,39390,39405,32
07/12/2007,09:27:00,39410,39435,39410,39435,51
07/12/2007,09:28:00,39435,39450,39425,39445,52
07/12/2007,09:29:00,39440,39440,39425,39435,14
07/12/2007,09:30:00,39435,39440,39425,39430,33
07/12/2007,09:31:00,39440,39455,39440,39450,52
07/12/2007,09:32:00,39455,39455,39445,39450,23
07/12/2007,09:33:00,39455,39465,39450,39455,47
07/12/2007,09:34:00,39460,39465,39455,39460,14
07/12/2007,09:35:00,39465,39470,39450,39450,29
07/12/2007,09:36:00,39450,39450,39445,39450,15
07/12/2007,09:37:00,39445,39450,39440,39440,22
07/12/2007,09:38:00,39435,39445,39430,39440,18
07/12/2007,09:39:00,39445,39445,39440,39440,10
07/12/2007,09:40:00,39445,39450,39440,39450,11
07/12/2007,09:41:00,39450,39450,39440,39440,43
07/12/2007,09:42:00,39440,39450,39440,39450,15
07/12/2007,09:43:00,39445,39450,39435,39450,29
07/12/2007,09:44:00,39450,39450,39435,39445,9
07/12/2007,09:45:00,39445,39445,39430,39430,21
07/12/2007,09:46:00,39430,39435,39425,39425,22
07/12/2007,09:47:00,39425,39425,39420,39425,45
07/12/2007,09:48:00,39420,39420,39405,39410,29
07/12/2007,09:49:00,39405,39410,39385,39390,56
07/12/2007,09:50:00,39385,39395,39385,39390,16
07/12/2007,09:51:00,39395,39400,39390,39400,32
07/12/2007,09:52:00,39400,39400,39390,39390,15
07/12/2007,09:53:00,39390,39395,39390,39390,10
07/12/2007,09:54:00,39390,39395,39385,39385,8
07/12/2007,09:55:00,39385,39385,39340,39340,105
07/12/2007,09:56:00,39345,39355,39340,39350,23
07/12/2007,09:57:00,39340,39340,39320,39320,35
07/12/2007,09:58:00,39315,39330,39310,39325,40
07/12/2007,09:59:00,39330,39355,39325,39340,32
07/12/2007,10:00:00,39340,39340,39325,39340,38
07/12/2007,10:01:00,39345,39360,39345,39350,28
07/12/2007,10:02:00,39360,39370,39360,39365,20
07/12/2007,10:03:00,39365,39365,39360,39360,18
07/12/2007,10:04:00,39370,39380,39370,39370,8
07/12/2007,10:05:00,39380,39380,39365,39370,24
07/12/2007,10:06:00,39390,39395,39380,39380,33
07/12/2007,10:07:00,39385,39395,39385,39390,21
07/12/2007,10:08:00,39395,39395,39390,39390,7
07/12/2007,10:09:00,39390,39395,39390,39390,12
07/12/2007,10:10:00,39395,39405,39390,39400,23
07/12/2007,10:11:00,39395,39395,39395,39395,8
07/12/2007,10:12:00,39400,39405,39375,39375,38
07/12/2007,10:13:00,39375,39400,39365,39395,42
07/12/2007,10:14:00,39390,39390,39380,39390,16
07/12/2007,10:15:00,39395,39405,39395,39400,24
07/12/2007,10:16:00,39405,39405,39400,39400,4
07/12/2007,10:17:00,39395,39400,39380,39380,34
07/12/2007,10:18:00,39385,39390,39385,39385,9
07/12/2007,10:19:00,39380,39385,39375,39385,11
07/12/2007,10:20:00,39380,39385,39375,39380,5
07/12/2007,10:21:00,39385,39385,39360,39360,20
07/12/2007,10:22:00,39355,39365,39350,39365,35
07/12/2007,10:23:00,39360,39370,39360,39365,20
07/12/2007,10:24:00,39365,39375,39365,39370,9
07/12/2007,10:25:00,39370,39375,39370,39375,4
07/12/2007,10:26:00,39365,39370,39365,39370,2
07/12/2007,10:27:00,39375,39375,39370,39375,3
07/12/2007,10:28:00,39375,39380,39375,39380,2
07/12/2007,10:29:00,39385,39405,39385,39405,13
07/12/2007,10:30:00,39405,39405,39400,39405,13
07/12/2007,10:31:00,39405,39430,39405,39420,51
07/12/2007,10:32:00,39415,39420,39410,39410,11
07/12/2007,10:33:00,39410,39420,39410,39420,12
07/12/2007,10:34:00,39425,39425,39415,39415,11
07/12/2007,10:35:00,39415,39425,39415,39425,9
07/12/2007,10:36:00,39425,39435,39425,39425,26
07/12/2007,10:37:00,39430,39430,39425,39425,6
07/12/2007,10:38:00,39420,39425,39410,39420,17
07/12/2007,10:39:00,39420,39420,39390,39395,48
07/12/2007,10:40:00,39400,39415,39395,39410,20
07/12/2007,10:41:00,39410,39420,39410,39420,5
07/12/2007,10:42:00,39415,39415,39405,39410,20
07/12/2007,10:43:00,39405,39405,39405,39405,12
07/12/2007,10:44:00,39405,39405,39385,39395,46
07/12/2007,10:45:00,39395,39395,39395,39395,1
07/12/2007,10:46:00,39395,39400,39395,39400,7
07/12/2007,10:47:00,39400,39405,39400,39400,10
07/12/2007,10:48:00,39395,39395,39390,39395,3
07/12/2007,10:49:00,39395,39395,39395,39395,1
07/12/2007,10:50:00,39390,39405,39390,39400,37
07/12/2007,10:51:00,39405,39410,39405,39410,3
07/12/2007,10:52:00,39410,39410,39410,39410,2
07/12/2007,10:53:00,39415,39415,39415,39415,6
07/12/2007,10:54:00,39415,39420,39415,39420,21
07/12/2007,10:55:00,39420,39465,39420,39450,85
07/12/2007,10:56:00,39450,39460,39445,39460,29
07/12/2007,10:57:00,39460,39460,39425,39430,49
07/12/2007,10:58:00,39435,39435,39430,39435,19
07/12/2007,10:59:00,39440,39450,39430,39440,21
07/12/2007,11:00:00,39450,39450,39445,39445,8
07/12/2007,11:01:00,39445,39450,39435,39435,20
07/12/2007,11:02:00,39435,39445,39435,39445,4
07/12/2007,11:03:00,39450,39480,39450,39480,60
07/12/2007,11:04:00,39480,39480,39455,39470,20
07/12/2007,11:05:00,39465,39470,39465,39465,11
07/12/2007,11:06:00,39470,39480,39460,39460,22
07/12/2007,11:07:00,39460,39460,39455,39455,10
07/12/2007,11:08:00,39455,39455,39445,39450,30
07/12/2007,11:09:00,39450,39450,39450,39450,3
07/12/2007,11:10:00,39455,39460,39450,39455,9
07/12/2007,11:11:00,39450,39455,39450,39450,15
07/12/2007,11:12:00,39450,39450,39445,39450,8
07/12/2007,11:13:00,39450,39450,39450,39450,7
07/12/2007,11:14:00,39445,39465,39445,39460,26
07/12/2007,11:15:00,39465,39470,39460,39460,22
07/12/2007,11:16:00,39465,39465,39465,39465,2
07/12/2007,11:17:00,39470,39470,39465,39470,11
07/12/2007,11:18:00,39470,39480,39470,39470,18
07/12/2007,11:19:00,39470,39475,39460,39465,16
07/12/2007,11:20:00,39465,39470,39465,39470,6
07/12/2007,11:21:00,39465,39470,39465,39465,6
07/12/2007,11:22:00,39470,39475,39470,39475,3
07/12/2007,11:23:00,39470,39470,39465,39465,7
07/12/2007,11:24:00,39460,39460,39450,39450,13
07/12/2007,11:25:00,39455,39460,39455,39460,3
07/12/2007,11:26:00,39460,39465,39455,39465,21
07/12/2007,11:27:00,39470,39470,39465,39465,12
07/12/2007,11:28:00,39465,39465,39460,39460,11
07/12/2007,11:29:00,39460,39460,39450,39450,11
07/12/2007,11:30:00,39455,39455,39450,39455,8
07/12/2007,11:31:00,39460,39475,39460,39465,17
07/12/2007,11:32:00,39470,39480,39470,39475,14
07/12/2007,11:33:00,39475,39475,39475,39475,7
07/12/2007,11:34:00,39475,39480,39445,39450,59
07/12/2007,11:35:00,39450,39470,39450,39460,26
07/12/2007,11:36:00,39465,39485,39460,39470,56
07/12/2007,11:37:00,39470,39470,39450,39465,27
07/12/2007,11:38:00,39460,39465,39455,39460,21
07/12/2007,11:39:00,39455,39470,39455,39460,29
07/12/2007,11:40:00,39460,39470,39455,39470,18
07/12/2007,11:41:00,39465,39465,39460,39465,22
07/12/2007,11:42:00,39465,39465,39465,39465,5
07/12/2007,11:43:00,39460,39465,39460,39460,11
07/12/2007,11:44:00,39460,39460,39460,39460,3
07/12/2007,11:45:00,39465,39470,39465,39465,6
07/12/2007,11:46:00,39460,39460,39450,39450,22
07/12/2007,11:47:00,39450,39450,39435,39435,24
07/12/2007,11:48:00,39440,39440,39435,39440,13
07/12/2007,11:49:00,39430,39440,39430,39440,9
07/12/2007,11:50:00,39440,39440,39435,39435,6
07/12/2007,11:51:00,39440,39440,39435,39435,6
07/12/2007,11:52:00,39435,39440,39435,39435,6
07/12/2007,11:53:00,39440,39450,39435,39440,17
07/12/2007,11:54:00,39445,39455,39440,39440,12
07/12/2007,11:55:00,39445,39450,39445,39450,5
07/12/2007,11:56:00,39450,39460,39450,39455,12
07/12/2007,11:57:00,39460,39460,39455,39455,3
07/12/2007,11:58:00,39455,39460,39455,39460,5
07/12/2007,11:59:00,39455,39460,39455,39460,11
07/12/2007,12:00:00,39460,39460,39455,39455,32
07/12/2007,12:01:00,39455,39465,39455,39465,11
07/12/2007,12:02:00,39460,39460,39455,39460,5
07/12/2007,12:03:00,39460,39465,39460,39460,6
07/12/2007,12:04:00,39465,39465,39465,39465,4
07/12/2007,12:05:00,39465,39470,39460,39460,12
07/12/2007,12:06:00,39465,39465,39465,39465,4
07/12/2007,12:07:00,39460,39460,39460,39460,3
07/12/2007,12:08:00,39455,39455,39455,39455,1
07/12/2007,12:09:00,39465,39465,39465,39465,1
07/12/2007,12:11:00,39465,39465,39465,39465,5
07/12/2007,12:12:00,39465,39485,39465,39475,71
07/12/2007,12:13:00,39475,39485,39475,39480,20
07/12/2007,12:14:00,39485,39500,39485,39485,42
07/12/2007,12:15:00,39485,39500,39485,39495,8
07/12/2007,12:16:00,39500,39510,39495,39495,68
07/12/2007,12:17:00,39500,39500,39480,39495,15
07/12/2007,12:18:00,39490,39490,39485,39485,8
07/12/2007,12:19:00,39485,39490,39485,39490,6
07/12/2007,12:20:00,39495,39500,39490,39500,24
07/12/2007,12:21:00,39500,39500,39495,39500,3
07/12/2007,12:22:00,39500,39500,39500,39500,1
07/12/2007,12:23:00,39500,39510,39500,39500,21
07/12/2007,12:24:00,39505,39505,39495,39495,8
07/12/2007,12:25:00,39490,39505,39490,39505,16
07/12/2007,12:26:00,39510,39530,39510,39510,107
07/12/2007,12:27:00,39510,39520,39480,39485,63
07/12/2007,12:28:00,39485,39485,39475,39485,25
07/12/2007,12:29:00,39490,39490,39480,39485,13
07/12/2007,12:30:00,39480,39480,39470,39470,5
07/12/2007,12:31:00,39480,39485,39480,39485,3
07/12/2007,12:32:00,39475,39475,39475,39475,1
07/12/2007,12:33:00,39490,39495,39480,39480,17
07/12/2007,12:34:00,39490,39500,39490,39500,14
07/12/2007,12:35:00,39495,39495,39490,39490,3
07/12/2007,12:37:00,39485,39485,39475,39475,12
07/12/2007,12:38:00,39480,39485,39480,39485,5
07/12/2007,12:40:00,39480,39480,39480,39480,1
07/12/2007,12:41:00,39480,39480,39480,39480,2
07/12/2007,12:42:00,39480,39480,39475,39475,2
07/12/2007,12:43:00,39475,39475,39470,39470,7
07/12/2007,12:44:00,39465,39465,39445,39445,35
07/12/2007,12:45:00,39450,39460,39445,39460,16
07/12/2007,12:46:00,39455,39465,39455,39465,4
07/12/2007,12:47:00,39455,39460,39455,39460,7
07/12/2007,12:48:00,39465,39465,39465,39465,1
07/12/2007,12:49:00,39460,39470,39460,39470,10
07/12/2007,12:50:00,39475,39475,39465,39465,5
07/12/2007,12:51:00,39465,39465,39455,39455,9
07/12/2007,12:52:00,39455,39455,39445,39450,14
07/12/2007,12:53:00,39455,39455,39455,39455,3
07/12/2007,12:55:00,39460,39460,39460,39460,1
07/12/2007,12:56:00,39465,39470,39465,39465,6
07/12/2007,12:57:00,39465,39470,39465,39465,4
07/12/2007,12:58:00,39470,39475,39470,39475,7
07/12/2007,13:00:00,39465,39465,39460,39460,5
07/12/2007,13:01:00,39460,39465,39460,39465,6
07/12/2007,13:02:00,39475,39485,39475,39485,6
07/12/2007,13:03:00,39480,39480,39470,39470,4
07/12/2007,13:04:00,39485,39490,39480,39485,12
07/12/2007,13:05:00,39480,39480,39480,39480,2
07/12/2007,13:06:00,39480,39480,39480,39480,2
07/12/2007,13:07:00,39480,39490,39480,39490,4
07/12/2007,13:08:00,39490,39490,39485,39485,4
07/12/2007,13:10:00,39490,39490,39490,39490,2
07/12/2007,13:11:00,39490,39490,39490,39490,5
07/12/2007,13:12:00,39485,39490,39485,39490,3
07/12/2007,13:13:00,39490,39500,39490,39500,8
07/12/2007,13:14:00,39505,39505,39485,39495,12
07/12/2007,13:15:00,39500,39500,39490,39500,5
07/12/2007,13:16:00,39500,39500,39500,39500,10
07/12/2007,13:17:00,39500,39500,39495,39500,10
07/12/2007,13:18:00,39500,39500,39480,39485,27
07/12/2007,13:19:00,39485,39495,39485,39495,7
07/12/2007,13:20:00,39480,39485,39480,39485,8
07/12/2007,13:22:00,39480,39480,39475,39475,4
07/12/2007,13:23:00,39475,39475,39465,39470,9
07/12/2007,13:24:00,39465,39465,39465,39465,6
07/12/2007,13:25:00,39470,39470,39460,39460,6
07/12/2007,13:26:00,39460,39465,39460,39465,7
07/12/2007,13:27:00,39460,39460,39455,39460,24
07/12/2007,13:28:00,39460,39460,39460,39460,1
07/12/2007,13:29:00,39460,39460,39450,39450,9
07/12/2007,13:30:00,39450,39465,39450,39465,15
07/12/2007,13:31:00,39470,39470,39460,39460,14
07/12/2007,13:32:00,39455,39455,39455,39455,2
07/12/2007,13:33:00,39460,39470,39460,39470,8
07/12/2007,13:35:00,39465,39465,39465,39465,2
07/12/2007,13:36:00,39455,39460,39455,39460,6
07/12/2007,13:37:00,39460,39465,39460,39465,23
07/12/2007,13:38:00,39460,39470,39460,39460,9
07/12/2007,13:39:00,39465,39490,39465,39485,23
07/12/2007,13:40:00,39485,39490,39455,39455,20
07/12/2007,13:41:00,39455,39455,39450,39455,12
07/12/2007,13:42:00,39460,39460,39460,39460,4
07/12/2007,13:43:00,39460,39460,39460,39460,1
07/12/2007,13:44:00,39460,39460,39460,39460,1
07/12/2007,13:45:00,39460,39465,39460,39465,5
07/12/2007,13:46:00,39470,39470,39460,39465,5
07/12/2007,13:47:00,39460,39460,39460,39460,1
07/12/2007,13:48:00,39465,39465,39465,39465,1
07/12/2007,13:49:00,39455,39455,39455,39455,1
07/12/2007,13:50:00,39460,39470,39460,39460,8
07/12/2007,13:51:00,39460,39460,39460,39460,1
07/12/2007,13:52:00,39455,39455,39455,39455,1
07/12/2007,13:53:00,39455,39455,39450,39455,3
07/12/2007,13:54:00,39455,39455,39435,39445,24
07/12/2007,13:55:00,39440,39465,39440,39465,8
07/12/2007,13:56:00,39465,39470,39465,39470,9
07/12/2007,13:57:00,39470,39475,39470,39475,2
07/12/2007,13:58:00,39460,39470,39460,39470,2
07/12/2007,13:59:00,39465,39465,39460,39465,5
07/12/2007,14:00:00,39465,39475,39465,39475,9
07/12/2007,14:01:00,39475,39480,39475,39480,2
07/12/2007,14:02:00,39480,39480,39470,39470,10
07/12/2007,14:03:00,39480,39480,39480,39480,2
07/12/2007,14:04:00,39470,39470,39470,39470,1
07/12/2007,14:05:00,39480,39485,39480,39485,2
07/12/2007,14:07:00,39490,39490,39490,39490,1
07/12/2007,14:08:00,39485,39500,39485,39500,10
07/12/2007,14:09:00,39495,39520,39495,39515,75
07/12/2007,14:10:00,39510,39515,39510,39510,18
07/12/2007,14:11:00,39510,39520,39505,39510,10
07/12/2007,14:12:00,39515,39515,39505,39510,5
07/12/2007,14:13:00,39505,39505,39505,39505,2
07/12/2007,14:14:00,39500,39515,39495,39515,17
07/12/2007,14:15:00,39510,39520,39510,39520,6
07/12/2007,14:16:00,39515,39520,39515,39515,6
07/12/2007,14:17:00,39515,39520,39505,39510,12
07/12/2007,14:18:00,39515,39520,39505,39505,5
07/12/2007,14:19:00,39500,39500,39500,39500,3
07/12/2007,14:20:00,39500,39500,39500,39500,10
07/12/2007,14:21:00,39505,39505,39505,39505,1
07/12/2007,14:22:00,39495,39510,39495,39510,22
07/12/2007,14:23:00,39510,39510,39505,39505,17
07/12/2007,14:24:00,39500,39505,39495,39505,41
07/12/2007,14:25:00,39500,39505,39500,39505,6
07/12/2007,14:27:00,39500,39500,39495,39495,3
07/12/2007,14:28:00,39495,39495,39475,39485,25
07/12/2007,14:29:00,39490,39500,39485,39495,25
07/12/2007,14:30:00,39495,39550,39485,39485,146
07/12/2007,14:31:00,39495,39515,39480,39500,51
07/12/2007,14:32:00,39490,39515,39480,39485,43
07/12/2007,14:33:00,39485,39515,39485,39515,38
07/12/2007,14:34:00,39510,39550,39510,39530,52
07/12/2007,14:35:00,39525,39535,39490,39495,64
07/12/2007,14:36:00,39500,39510,39490,39495,37
07/12/2007,14:37:00,39495,39510,39490,39505,38
07/12/2007,14:38:00,39495,39510,39490,39490,22
07/12/2007,14:39:00,39490,39505,39475,39485,56
07/12/2007,14:40:00,39485,39485,39460,39460,46
07/12/2007,14:41:00,39470,39490,39470,39490,39
07/12/2007,14:42:00,39490,39505,39480,39495,40
07/12/2007,14:43:00,39490,39490,39485,39485,3
07/12/2007,14:44:00,39485,39495,39485,39495,7
07/12/2007,14:45:00,39500,39505,39495,39505,18
07/12/2007,14:46:00,39510,39530,39510,39510,25
07/12/2007,14:47:00,39515,39515,39505,39505,10
07/12/2007,14:48:00,39515,39525,39505,39505,25
07/12/2007,14:49:00,39505,39505,39500,39500,5
07/12/2007,14:50:00,39510,39510,39505,39505,6
07/12/2007,14:51:00,39505,39505,39500,39500,12
07/12/2007,14:52:00,39500,39515,39490,39490,16
07/12/2007,14:53:00,39490,39495,39485,39485,21
07/12/2007,14:54:00,39485,39500,39485,39500,9
07/12/2007,14:55:00,39505,39510,39490,39505,21
07/12/2007,14:56:00,39500,39505,39495,39505,7
07/12/2007,14:57:00,39505,39505,39490,39495,9
07/12/2007,14:58:00,39500,39500,39470,39480,24
07/12/2007,14:59:00,39480,39490,39480,39490,15
07/12/2007,15:00:00,39490,39505,39490,39505,15
07/12/2007,15:01:00,39500,39500,39495,39500,10
07/12/2007,15:02:00,39495,39505,39490,39495,20
07/12/2007,15:03:00,39500,39500,39480,39485,11
07/12/2007,15:04:00,39485,39500,39485,39500,5
07/12/2007,15:05:00,39500,39505,39500,39505,9
07/12/2007,15:06:00,39505,39525,39505,39520,25
07/12/2007,15:07:00,39515,39520,39510,39510,11
07/12/2007,15:08:00,39510,39515,39495,39515,18
07/12/2007,15:09:00,39520,39525,39520,39520,7
07/12/2007,15:10:00,39520,39530,39510,39520,14
07/12/2007,15:11:00,39525,39530,39515,39525,34
07/12/2007,15:12:00,39525,39525,39510,39510,23
07/12/2007,15:13:00,39505,39510,39490,39505,21
07/12/2007,15:14:00,39505,39510,39505,39510,3
07/12/2007,15:15:00,39510,39515,39500,39505,7
07/12/2007,15:16:00,39505,39505,39500,39500,27
07/12/2007,15:17:00,39495,39495,39495,39495,2
07/12/2007,15:18:00,39495,39500,39490,39500,16
07/12/2007,15:19:00,39500,39500,39500,39500,3
07/12/2007,15:20:00,39505,39505,39495,39495,3
07/12/2007,15:21:00,39500,39500,39495,39495,4
07/12/2007,15:22:00,39490,39495,39490,39495,8
07/12/2007,15:23:00,39495,39495,39495,39495,6
07/12/2007,15:24:00,39490,39490,39480,39480,17
07/12/2007,15:25:00,39490,39490,39485,39485,4
07/12/2007,15:26:00,39480,39480,39475,39475,15
07/12/2007,15:27:00,39475,39480,39475,39480,16
07/12/2007,15:28:00,39480,39480,39480,39480,4
07/12/2007,15:29:00,39480,39490,39480,39480,17
07/12/2007,15:30:00,39485,39495,39485,39490,10
07/12/2007,15:31:00,39485,39485,39470,39470,31
07/12/2007,15:32:00,39475,39475,39450,39460,39
07/12/2007,15:33:00,39470,39475,39455,39460,25
07/12/2007,15:34:00,39460,39460,39420,39420,103
07/12/2007,15:35:00,39430,39430,39410,39425,70
07/12/2007,15:36:00,39425,39425,39395,39405,51
07/12/2007,15:37:00,39400,39410,39395,39400,37
07/12/2007,15:38:00,39400,39420,39400,39420,54
07/12/2007,15:39:00,39420,39420,39400,39420,32
07/12/2007,15:40:00,39420,39440,39410,39440,25
07/12/2007,15:41:00,39435,39450,39425,39425,34
07/12/2007,15:42:00,39425,39440,39425,39425,13
07/12/2007,15:43:00,39425,39445,39420,39440,13
07/12/2007,15:44:00,39445,39455,39435,39455,18
07/12/2007,15:45:00,39460,39465,39445,39455,43
07/12/2007,15:46:00,39455,39460,39430,39430,17
07/12/2007,15:47:00,39435,39440,39430,39440,15
07/12/2007,15:48:00,39450,39455,39430,39435,14
07/12/2007,15:49:00,39435,39435,39400,39400,51
07/12/2007,15:50:00,39400,39400,39365,39370,87
07/12/2007,15:51:00,39375,39390,39370,39385,63
07/12/2007,15:52:00,39385,39385,39375,39380,26
07/12/2007,15:53:00,39375,39395,39370,39390,33
07/12/2007,15:54:00,39385,39420,39385,39420,39
07/12/2007,15:55:00,39420,39420,39400,39400,16
07/12/2007,15:56:00,39400,39415,39395,39410,20
07/12/2007,15:57:00,39410,39430,39410,39430,29
07/12/2007,15:58:00,39430,39430,39395,39415,41
07/12/2007,15:59:00,39415,39415,39400,39400,12
07/12/2007,16:00:00,39395,39440,39395,39430,46
07/12/2007,16:01:00,39420,39440,39420,39440,29
07/12/2007,16:02:00,39445,39455,39440,39455,16
07/12/2007,16:03:00,39455,39460,39445,39460,20
07/12/2007,16:04:00,39450,39460,39435,39460,1536
07/12/2007,16:05:00,39445,39450,39440,39450,21
07/12/2007,16:06:00,39450,39480,39435,39445,82
07/12/2007,16:07:00,39440,39440,39420,39420,63
07/12/2007,16:08:00,39415,39435,39410,39425,34
07/12/2007,16:09:00,39430,39440,39430,39430,14
07/12/2007,16:10:00,39440,39465,39440,39465,25
07/12/2007,16:11:00,39460,39460,39450,39450,9
07/12/2007,16:12:00,39435,39445,39430,39430,36
07/12/2007,16:13:00,39430,39440,39420,39440,19
07/12/2007,16:14:00,39440,39460,39435,39460,27
07/12/2007,16:15:00,39460,39465,39430,39440,15
07/12/2007,16:16:00,39440,39460,39435,39450,9
07/12/2007,16:17:00,39455,39460,39450,39460,15
07/12/2007,16:18:00,39445,39450,39425,39445,34
07/12/2007,16:19:00,39445,39465,39445,39460,20
07/12/2007,16:20:00,39455,39455,39440,39445,18
07/12/2007,16:21:00,39450,39450,39440,39440,7
07/12/2007,16:22:00,39445,39445,39440,39445,8
07/12/2007,16:23:00,39450,39460,39450,39455,11
07/12/2007,16:24:00,39450,39450,39440,39440,15
07/12/2007,16:25:00,39440,39450,39440,39450,7
07/12/2007,16:26:00,39455,39455,39450,39450,3
07/12/2007,16:27:00,39455,39460,39435,39440,37
07/12/2007,16:28:00,39440,39440,39420,39420,25
07/12/2007,16:29:00,39430,39430,39420,39430,18
07/12/2007,16:30:00,39430,39440,39425,39430,17
07/12/2007,16:31:00,39425,39425,39405,39410,51
07/12/2007,16:32:00,39415,39425,39405,39410,39
07/12/2007,16:33:00,39405,39430,39405,39425,31
07/12/2007,16:34:00,39425,39435,39410,39415,56
07/12/2007,16:35:00,39420,39420,39420,39420,12
07/12/2007,16:36:00,39425,39440,39420,39430,29
07/12/2007,16:37:00,39430,39430,39415,39415,12
07/12/2007,16:38:00,39420,39430,39420,39430,5
07/12/2007,16:39:00,39425,39430,39425,39425,17
07/12/2007,16:40:00,39425,39450,39425,39440,19
07/12/2007,16:41:00,39440,39445,39430,39430,12
07/12/2007,16:42:00,39430,39435,39425,39435,15
07/12/2007,16:43:00,39440,39445,39435,39440,13
07/12/2007,16:44:00,39445,39445,39425,39445,24
07/12/2007,16:45:00,39440,39445,39425,39425,19
07/12/2007,16:46:00,39425,39435,39425,39435,8
07/12/2007,16:47:00,39435,39435,39425,39425,18
07/12/2007,16:48:00,39435,39440,39430,39440,8
07/12/2007,16:49:00,39435,39440,39435,39440,22
07/12/2007,16:50:00,39445,39460,39440,39450,44
07/12/2007,16:51:00,39460,39460,39450,39450,7
07/12/2007,16:52:00,39450,39450,39450,39450,1
07/12/2007,16:53:00,39455,39460,39450,39460,23
07/12/2007,16:54:00,39460,39465,39455,39455,11
07/12/2007,16:55:00,39460,39460,39440,39440,20
07/12/2007,16:56:00,39440,39455,39440,39455,6
07/12/2007,16:57:00,39450,39460,39445,39460,26
07/12/2007,16:58:00,39455,39485,39455,39485,32
07/12/2007,16:59:00,39485,39500,39480,39490,74
07/12/2007,17:00:00,39485,39490,39475,39485,22
07/12/2007,17:01:00,39490,39495,39475,39490,45
07/12/2007,17:02:00,39490,39530,39490,39530,108
07/12/2007,17:03:00,39530,39530,39510,39510,65
07/12/2007,17:04:00,39520,39520,39500,39510,25
07/12/2007,17:05:00,39505,39510,39495,39505,32
07/12/2007,17:06:00,39510,39520,39500,39500,57
07/12/2007,17:07:00,39510,39515,39500,39505,18
07/12/2007,17:08:00,39505,39505,39500,39505,9
07/12/2007,17:09:00,39505,39505,39490,39495,18
07/12/2007,17:10:00,39490,39490,39470,39480,67
07/12/2007,17:11:00,39480,39495,39480,39495,26
07/12/2007,17:12:00,39500,39515,39500,39515,29
07/12/2007,17:13:00,39515,39515,39500,39500,20
07/12/2007,17:14:00,39505,39505,39490,39500,31
07/12/2007,17:15:00,39505,39505,39495,39495,12
07/12/2007,17:16:00,39510,39510,39495,39495,12
07/12/2007,17:17:00,39495,39510,39495,39500,13
07/12/2007,17:18:00,39505,39505,39500,39500,30
07/12/2007,17:19:00,39500,39510,39500,39510,9
07/12/2007,17:20:00,39500,39505,39500,39505,13
07/12/2007,17:21:00,39500,39500,39495,39500,27
07/12/2007,17:22:00,39505,39505,39500,39500,6
07/12/2007,17:23:00,39505,39505,39500,39500,27
07/12/2007,17:24:00,39495,39505,39495,39500,17
07/12/2007,17:25:00,39500,39505,39500,39505,11
07/12/2007,17:26:00,39500,39530,39500,39520,65
07/12/2007,17:27:00,39525,39530,39520,39520,17
07/12/2007,17:28:00,39525,39530,39510,39510,64
07/12/2007,17:29:00,39510,39520,39495,39500,86
07/12/2007,17:30:00,39505,39510,39480,39480,83
07/12/2007,17:31:00,39485,39490,39480,39485,7
07/12/2007,17:32:00,39490,39490,39485,39485,19
07/12/2007,17:33:00,39490,39495,39485,39490,20
07/12/2007,17:34:00,39485,39490,39480,39490,9
07/12/2007,17:35:00,39495,39495,39490,39495,20
07/12/2007,17:36:00,39495,39500,39490,39500,22
07/12/2007,17:37:00,39500,39500,39480,39485,42
07/12/2007,17:38:00,39490,39500,39490,39500,62
07/12/2007,17:39:00,39500,39530,39490,39500,66
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/12/2007,17:18:00,39505,39505,39500,39500,30
07/12/2007,17:19:00,39500,39510,39500,39510,9
07/12/2007,17:20:00,39500,39505,39500,39505,13
07/12/2007,17:21:00,39500,39500,39495,39500,27
07/12/2007,17:22:00,39505,39505,39500,39500,6
07/12/2007,17:23:00,39505,39505,39500,39500,27
07/12/2007,17:24:00,39495,39505,39495,39500,17
07/12/2007,17:25:00,39500,39505,39500,39505,11
07/12/2007,17:26:00,39500,39530,39500,39520,65
07/12/2007,17:27:00,39525,39530,39520,39520,17
07/12/2007,17:28:00,39525,39530,39510,39510,64
07/12/2007,17:29:00,39510,39520,39495,39500,86
07/12/2007,17:30:00,39505,39510,39480,39480,83
07/12/2007,17:31:00,39485,39490,39480,39485,7
07/12/2007,17:32:00,39490,39490,39485,39485,19
07/12/2007,17:33:00,39490,39495,39485,39490,20
07/12/2007,17:34:00,39485,39490,39480,39490,9
07/12/2007,17:35:00,39495,39495,39490,39495,20
07/12/2007,17:36:00,39495,39500,39490,39500,22
07/12/2007,17:37:00,39500,39500,39480,39485,42
07/12/2007,17:38:00,39490,39500,39490,39500,62
07/12/2007,17:39:00,39500,39530,39490,39500,66
10/12/2007,09:00:00,39300,39340,39280,39325,184
10/12/2007,09:01:00,39340,39355,39305,39330,65
10/12/2007,09:02:00,39325,39370,39320,39350,73
10/12/2007,09:03:00,39345,39345,39325,39335,32
10/12/2007,09:04:00,39330,39335,39320,39335,20
10/12/2007,09:05:00,39335,39340,39310,39325,104
10/12/2007,09:06:00,39320,39340,39315,39325,124
10/12/2007,09:07:00,39325,39340,39325,39325,78
10/12/2007,09:08:00,39325,39350,39325,39350,129
10/12/2007,09:09:00,39345,39350,39330,39330,39
10/12/2007,09:10:00,39330,39340,39325,39325,41
10/12/2007,09:11:00,39320,39335,39320,39330,90
10/12/2007,09:12:00,39330,39350,39330,39345,29
10/12/2007,09:13:00,39350,39385,39350,39380,41
10/12/2007,09:14:00,39380,39385,39360,39360,40
10/12/2007,09:15:00,39365,39375,39360,39360,31
10/12/2007,09:16:00,39365,39380,39365,39380,29
10/12/2007,09:17:00,39380,39380,39370,39380,21
10/12/2007,09:18:00,39385,39395,39380,39390,36
10/12/2007,09:19:00,39395,39415,39390,39410,50
10/12/2007,09:20:00,39410,39410,39400,39400,37
10/12/2007,09:21:00,39400,39410,39395,39400,57
10/12/2007,09:22:00,39395,39400,39385,39400,14
10/12/2007,09:23:00,39395,39400,39385,39385,28
10/12/2007,09:24:00,39390,39390,39375,39385,41
10/12/2007,09:25:00,39385,39405,39385,39390,19
10/12/2007,09:26:00,39395,39400,39380,39390,37
10/12/2007,09:27:00,39395,39400,39380,39380,33
10/12/2007,09:28:00,39380,39395,39380,39390,22
10/12/2007,09:29:00,39395,39395,39380,39380,35
10/12/2007,09:30:00,39375,39385,39370,39380,45
10/12/2007,09:31:00,39375,39385,39365,39385,37
10/12/2007,09:32:00,39385,39390,39380,39380,16
10/12/2007,09:33:00,39385,39385,39385,39385,1
10/12/2007,09:34:00,39385,39410,39385,39405,24
10/12/2007,09:35:00,39405,39410,39400,39405,20
10/12/2007,09:36:00,39405,39420,39400,39415,45
10/12/2007,09:37:00,39415,39425,39410,39420,28
10/12/2007,09:38:00,39415,39415,39410,39415,17
10/12/2007,09:39:00,39410,39430,39410,39430,30
10/12/2007,09:40:00,39430,39435,39420,39425,28
10/12/2007,09:41:00,39425,39430,39425,39425,10
10/12/2007,09:42:00,39425,39425,39405,39405,33
10/12/2007,09:43:00,39405,39405,39390,39400,39
10/12/2007,09:44:00,39395,39400,39395,39400,19
10/12/2007,09:45:00,39400,39400,39395,39395,16
10/12/2007,09:46:00,39395,39400,39375,39385,61
10/12/2007,09:47:00,39390,39400,39380,39380,36
10/12/2007,09:48:00,39380,39385,39375,39380,18
10/12/2007,09:49:00,39385,39385,39365,39380,35
10/12/2007,09:50:00,39375,39380,39370,39370,33
10/12/2007,09:51:00,39375,39375,39365,39365,23
10/12/2007,09:52:00,39365,39370,39360,39360,32
10/12/2007,09:53:00,39360,39370,39360,39370,30
10/12/2007,09:54:00,39375,39375,39355,39355,31
10/12/2007,09:55:00,39355,39355,39350,39350,29
10/12/2007,09:56:00,39345,39360,39345,39360,26
10/12/2007,09:57:00,39360,39370,39350,39365,32
10/12/2007,09:58:00,39370,39390,39370,39390,19
10/12/2007,09:59:00,39395,39400,39375,39375,28
10/12/2007,10:00:00,39380,39390,39370,39385,69
10/12/2007,10:01:00,39385,39405,39380,39405,24
10/12/2007,10:02:00,39400,39410,39400,39405,26
10/12/2007,10:03:00,39405,39415,39405,39415,14
10/12/2007,10:04:00,39405,39405,39385,39390,33
10/12/2007,10:05:00,39395,39410,39395,39410,18
10/12/2007,10:06:00,39410,39450,39405,39450,72
10/12/2007,10:07:00,39440,39455,39440,39450,51
10/12/2007,10:08:00,39455,39455,39445,39445,16
10/12/2007,10:09:00,39440,39450,39430,39435,19
10/12/2007,10:10:00,39430,39445,39430,39435,22
10/12/2007,10:11:00,39440,39440,39440,39440,9
10/12/2007,10:12:00,39440,39440,39440,39440,6
10/12/2007,10:13:00,39440,39440,39430,39440,12
10/12/2007,10:14:00,39435,39445,39435,39440,24
10/12/2007,10:15:00,39440,39450,39440,39445,30
10/12/2007,10:16:00,39445,39450,39435,39435,18
10/12/2007,10:17:00,39435,39435,39405,39405,37
10/12/2007,10:18:00,39405,39405,39395,39400,16
10/12/2007,10:19:00,39410,39410,39405,39410,14
10/12/2007,10:20:00,39410,39410,39400,39400,21
10/12/2007,10:21:00,39395,39395,39380,39380,24
10/12/2007,10:22:00,39385,39395,39380,39385,9
10/12/2007,10:23:00,39390,39405,39390,39400,16
10/12/2007,10:24:00,39395,39395,39385,39385,11
10/12/2007,10:25:00,39390,39390,39390,39390,6
10/12/2007,10:26:00,39385,39410,39385,39410,15
10/12/2007,10:27:00,39410,39410,39405,39405,9
10/12/2007,10:28:00,39415,39440,39415,39420,30
10/12/2007,10:29:00,39425,39430,39420,39430,6
10/12/2007,10:30:00,39430,39435,39430,39435,4
10/12/2007,10:31:00,39435,39435,39420,39425,25
10/12/2007,10:32:00,39415,39435,39415,39430,12
10/12/2007,10:33:00,39435,39475,39435,39475,72
10/12/2007,10:34:00,39475,39500,39465,39490,120
10/12/2007,10:35:00,39495,39515,39475,39480,74
10/12/2007,10:36:00,39470,39510,39470,39500,43
10/12/2007,10:37:00,39505,39520,39500,39515,43
10/12/2007,10:38:00,39515,39515,39500,39505,31
10/12/2007,10:39:00,39500,39505,39495,39495,26
10/12/2007,10:40:00,39505,39535,39505,39520,80
10/12/2007,10:41:00,39520,39530,39515,39525,18
10/12/2007,10:42:00,39525,39540,39525,39540,60
10/12/2007,10:43:00,39545,39575,39545,39565,117
10/12/2007,10:44:00,39570,39575,39560,39575,71
10/12/2007,10:45:00,39580,39580,39570,39575,63
10/12/2007,10:46:00,39575,39600,39570,39600,109
10/12/2007,10:47:00,39590,39600,39580,39580,75
10/12/2007,10:48:00,39580,39580,39565,39570,27
10/12/2007,10:49:00,39570,39570,39555,39565,34
10/12/2007,10:50:00,39560,39565,39550,39555,29
10/12/2007,10:51:00,39555,39555,39545,39550,52
10/12/2007,10:52:00,39545,39555,39545,39555,41
10/12/2007,10:53:00,39555,39560,39555,39560,23
10/12/2007,10:54:00,39565,39565,39555,39560,23
10/12/2007,10:55:00,39555,39560,39540,39540,40
10/12/2007,10:56:00,39545,39555,39545,39555,16
10/12/2007,10:57:00,39555,39560,39520,39530,67
10/12/2007,10:58:00,39525,39535,39515,39525,29
10/12/2007,10:59:00,39530,39540,39530,39530,20
10/12/2007,11:00:00,39530,39560,39530,39560,47
10/12/2007,11:01:00,39550,39550,39530,39530,23
10/12/2007,11:02:00,39535,39540,39535,39540,20
10/12/2007,11:03:00,39540,39545,39540,39540,9
10/12/2007,11:04:00,39545,39550,39545,39550,3
10/12/2007,11:05:00,39555,39560,39550,39560,16
10/12/2007,11:06:00,39555,39560,39555,39555,8
10/12/2007,11:07:00,39560,39580,39560,39575,19
10/12/2007,11:08:00,39580,39580,39555,39560,38
10/12/2007,11:09:00,39560,39570,39555,39555,24
10/12/2007,11:10:00,39560,39565,39560,39565,11
10/12/2007,11:11:00,39560,39565,39555,39555,4
10/12/2007,11:12:00,39555,39565,39555,39565,9
10/12/2007,11:13:00,39565,39585,39560,39570,29
10/12/2007,11:14:00,39570,39585,39570,39575,20
10/12/2007,11:15:00,39580,39580,39570,39570,39
10/12/2007,11:16:00,39580,39580,39570,39570,10
10/12/2007,11:17:00,39575,39575,39560,39565,71
10/12/2007,11:18:00,39560,39570,39555,39560,23
10/12/2007,11:19:00,39570,39575,39570,39570,7
10/12/2007,11:20:00,39570,39570,39560,39565,17
10/12/2007,11:21:00,39565,39575,39560,39575,17
10/12/2007,11:22:00,39565,39570,39560,39565,6
10/12/2007,11:23:00,39570,39620,39570,39620,135
10/12/2007,11:24:00,39615,39645,39605,39620,111
10/12/2007,11:25:00,39625,39630,39615,39620,37
10/12/2007,11:26:00,39620,39620,39620,39620,4
10/12/2007,11:27:00,39615,39615,39600,39600,50
10/12/2007,11:28:00,39600,39620,39600,39615,29
10/12/2007,11:29:00,39620,39620,39600,39600,6
10/12/2007,11:30:00,39610,39620,39605,39620,17
10/12/2007,11:31:00,39620,39630,39620,39630,20
10/12/2007,11:32:00,39630,39640,39630,39635,34
10/12/2007,11:33:00,39635,39640,39630,39640,11
10/12/2007,11:34:00,39640,39655,39640,39650,41
10/12/2007,11:35:00,39655,39655,39645,39650,20
10/12/2007,11:36:00,39650,39650,39645,39645,12
10/12/2007,11:37:00,39645,39670,39645,39650,62
10/12/2007,11:38:00,39650,39650,39645,39645,17
10/12/2007,11:39:00,39640,39650,39640,39650,11
10/12/2007,11:40:00,39640,39640,39630,39635,18
10/12/2007,11:41:00,39640,39640,39630,39630,55
10/12/2007,11:42:00,39630,39630,39620,39620,35
10/12/2007,11:43:00,39620,39620,39610,39615,25
10/12/2007,11:44:00,39620,39640,39620,39635,28
10/12/2007,11:45:00,39640,39640,39635,39635,5
10/12/2007,11:46:00,39635,39635,39635,39635,17
10/12/2007,11:47:00,39635,39640,39630,39635,22
10/12/2007,11:48:00,39635,39635,39610,39620,43
10/12/2007,11:49:00,39620,39630,39620,39625,12
10/12/2007,11:50:00,39635,39635,39615,39615,23
10/12/2007,11:51:00,39615,39615,39610,39615,10
10/12/2007,11:52:00,39610,39610,39600,39605,16
10/12/2007,11:53:00,39600,39600,39595,39600,21
10/12/2007,11:54:00,39600,39605,39600,39605,10
10/12/2007,11:55:00,39600,39600,39590,39595,11
10/12/2007,11:56:00,39595,39595,39580,39580,46
10/12/2007,11:57:00,39585,39590,39585,39590,8
10/12/2007,11:58:00,39580,39580,39580,39580,4
10/12/2007,11:59:00,39585,39600,39585,39595,24
10/12/2007,12:00:00,39595,39610,39595,39595,25
10/12/2007,12:01:00,39595,39600,39595,39600,6
10/12/2007,12:02:00,39595,39595,39590,39590,26
10/12/2007,12:03:00,39595,39595,39590,39590,6
10/12/2007,12:04:00,39600,39610,39600,39610,26
10/12/2007,12:05:00,39610,39610,39605,39610,10
10/12/2007,12:06:00,39600,39605,39600,39600,5
10/12/2007,12:07:00,39600,39605,39600,39600,6
10/12/2007,12:08:00,39595,39595,39595,39595,6
10/12/2007,12:09:00,39600,39610,39600,39605,6
10/12/2007,12:10:00,39600,39605,39595,39595,8
10/12/2007,12:11:00,39590,39595,39590,39590,5
10/12/2007,12:12:00,39595,39595,39595,39595,1
10/12/2007,12:13:00,39600,39600,39595,39595,2
10/12/2007,12:14:00,39595,39605,39595,39605,14
10/12/2007,12:15:00,39605,39605,39600,39600,4
10/12/2007,12:16:00,39595,39600,39585,39600,13
10/12/2007,12:17:00,39600,39620,39600,39620,15
10/12/2007,12:18:00,39620,39620,39610,39610,10
10/12/2007,12:19:00,39620,39630,39620,39620,16
10/12/2007,12:20:00,39620,39620,39615,39615,13
10/12/2007,12:21:00,39620,39625,39620,39625,17
10/12/2007,12:22:00,39620,39620,39620,39620,8
10/12/2007,12:23:00,39620,39620,39590,39590,28
10/12/2007,12:24:00,39585,39590,39580,39585,15
10/12/2007,12:25:00,39585,39615,39575,39605,43
10/12/2007,12:26:00,39605,39605,39590,39590,20
10/12/2007,12:27:00,39595,39605,39595,39605,9
10/12/2007,12:28:00,39600,39600,39600,39600,1
10/12/2007,12:29:00,39600,39600,39600,39600,6
10/12/2007,12:30:00,39600,39600,39600,39600,5
10/12/2007,12:32:00,39600,39600,39600,39600,3
10/12/2007,12:33:00,39600,39605,39580,39585,36
10/12/2007,12:34:00,39580,39585,39580,39585,9
10/12/2007,12:36:00,39580,39580,39580,39580,13
10/12/2007,12:37:00,39580,39580,39580,39580,4
10/12/2007,12:38:00,39575,39580,39575,39575,6
10/12/2007,12:39:00,39575,39580,39570,39570,12
10/12/2007,12:40:00,39570,39570,39550,39555,61
10/12/2007,12:41:00,39555,39560,39555,39560,13
10/12/2007,12:42:00,39560,39565,39555,39565,15
10/12/2007,12:43:00,39560,39560,39555,39555,10
10/12/2007,12:44:00,39550,39550,39550,39550,9
10/12/2007,12:45:00,39550,39550,39550,39550,10
10/12/2007,12:46:00,39550,39560,39550,39560,10
10/12/2007,12:47:00,39565,39565,39565,39565,6
10/12/2007,12:48:00,39570,39570,39570,39570,1
10/12/2007,12:49:00,39570,39570,39560,39560,6
10/12/2007,12:50:00,39555,39555,39545,39555,29
10/12/2007,12:51:00,39550,39550,39550,39550,3
10/12/2007,12:52:00,39550,39565,39550,39565,10
10/12/2007,12:54:00,39565,39565,39560,39560,2
10/12/2007,12:55:00,39560,39575,39560,39575,17
10/12/2007,12:56:00,39575,39580,39570,39570,8
10/12/2007,12:57:00,39575,39585,39575,39575,6
10/12/2007,12:58:00,39570,39570,39560,39565,12
10/12/2007,12:59:00,39555,39555,39555,39555,1
10/12/2007,13:00:00,39570,39575,39570,39570,4
10/12/2007,13:01:00,39565,39565,39565,39565,1
10/12/2007,13:02:00,39570,39570,39570,39570,1
10/12/2007,13:03:00,39560,39570,39560,39570,3
10/12/2007,13:04:00,39560,39560,39560,39560,2
10/12/2007,13:05:00,39565,39565,39565,39565,1
10/12/2007,13:06:00,39565,39565,39560,39560,2
10/12/2007,13:07:00,39565,39565,39545,39555,31
10/12/2007,13:09:00,39550,39550,39545,39550,7
10/12/2007,13:10:00,39545,39550,39530,39540,46
10/12/2007,13:11:00,39555,39555,39530,39530,11
10/12/2007,13:12:00,39530,39540,39530,39540,3
10/12/2007,13:13:00,39535,39535,39530,39530,3
10/12/2007,13:14:00,39530,39530,39530,39530,1
10/12/2007,13:15:00,39530,39530,39510,39510,41
10/12/2007,13:16:00,39510,39515,39510,39510,11
10/12/2007,13:17:00,39520,39540,39520,39530,28
10/12/2007,13:18:00,39530,39530,39520,39520,8
10/12/2007,13:19:00,39530,39530,39530,39530,10
10/12/2007,13:20:00,39530,39535,39520,39520,14
10/12/2007,13:21:00,39520,39530,39520,39530,8
10/12/2007,13:22:00,39530,39535,39525,39525,7
10/12/2007,13:24:00,39530,39530,39530,39530,1
10/12/2007,13:25:00,39535,39535,39530,39535,3
10/12/2007,13:26:00,39530,39535,39530,39530,4
10/12/2007,13:27:00,39530,39535,39530,39535,12
10/12/2007,13:28:00,39535,39540,39535,39540,3
10/12/2007,13:29:00,39540,39545,39540,39540,5
10/12/2007,13:30:00,39540,39560,39540,39550,16
10/12/2007,13:31:00,39550,39550,39545,39550,9
10/12/2007,13:33:00,39550,39550,39550,39550,5
10/12/2007,13:34:00,39550,39555,39535,39535,8
10/12/2007,13:35:00,39535,39545,39535,39535,15
10/12/2007,13:36:00,39540,39540,39540,39540,1
10/12/2007,13:37:00,39535,39535,39535,39535,3
10/12/2007,13:38:00,39540,39545,39540,39545,2
10/12/2007,13:39:00,39540,39545,39540,39540,7
10/12/2007,13:40:00,39545,39550,39540,39550,4
10/12/2007,13:41:00,39550,39550,39550,39550,1
10/12/2007,13:42:00,39555,39560,39550,39555,11
10/12/2007,13:43:00,39555,39560,39555,39560,11
10/12/2007,13:44:00,39555,39555,39555,39555,3
10/12/2007,13:45:00,39550,39555,39550,39550,6
10/12/2007,13:46:00,39550,39550,39550,39550,5
10/12/2007,13:47:00,39555,39555,39550,39550,3
10/12/2007,13:48:00,39555,39565,39555,39565,10
10/12/2007,13:49:00,39565,39570,39555,39560,18
10/12/2007,13:50:00,39555,39555,39550,39550,2
10/12/2007,13:51:00,39545,39560,39535,39560,15
10/12/2007,13:52:00,39555,39555,39555,39555,1
10/12/2007,13:53:00,39555,39555,39555,39555,2
10/12/2007,13:54:00,39560,39570,39560,39565,28
10/12/2007,13:55:00,39570,39585,39565,39570,31
10/12/2007,13:56:00,39565,39570,39560,39570,4
10/12/2007,13:57:00,39565,39565,39555,39565,4
10/12/2007,13:58:00,39570,39575,39565,39575,10
10/12/2007,13:59:00,39580,39585,39580,39585,16
10/12/2007,14:00:00,39580,39595,39560,39560,54
10/12/2007,14:01:00,39565,39575,39565,39575,13
10/12/2007,14:02:00,39580,39580,39575,39575,3
10/12/2007,14:03:00,39575,39575,39570,39570,15
10/12/2007,14:05:00,39570,39570,39570,39570,1
10/12/2007,14:06:00,39565,39570,39560,39570,13
10/12/2007,14:07:00,39560,39560,39545,39550,31
10/12/2007,14:08:00,39545,39545,39540,39540,8
10/12/2007,14:10:00,39545,39545,39535,39540,5
10/12/2007,14:11:00,39540,39545,39540,39545,3
10/12/2007,14:12:00,39550,39565,39550,39555,18
10/12/2007,14:13:00,39560,39560,39560,39560,5
10/12/2007,14:14:00,39555,39555,39520,39535,50
10/12/2007,14:15:00,39545,39545,39530,39540,11
10/12/2007,14:16:00,39540,39540,39530,39530,11
10/12/2007,14:17:00,39530,39530,39530,39530,3
10/12/2007,14:18:00,39525,39525,39525,39525,3
10/12/2007,14:19:00,39530,39530,39530,39530,3
10/12/2007,14:20:00,39525,39525,39525,39525,2
10/12/2007,14:21:00,39530,39540,39530,39540,10
10/12/2007,14:22:00,39540,39550,39535,39545,11
10/12/2007,14:23:00,39545,39545,39540,39540,5
10/12/2007,14:24:00,39540,39545,39535,39535,12
10/12/2007,14:25:00,39535,39540,39535,39535,14
10/12/2007,14:26:00,39535,39550,39530,39545,36
10/12/2007,14:27:00,39545,39545,39540,39540,2
10/12/2007,14:29:00,39535,39535,39535,39535,12
10/12/2007,14:30:00,39535,39570,39535,39565,38
10/12/2007,14:31:00,39565,39565,39555,39555,7
10/12/2007,14:32:00,39555,39555,39555,39555,2
10/12/2007,14:33:00,39565,39570,39555,39555,3
10/12/2007,14:34:00,39555,39555,39550,39550,3
10/12/2007,14:35:00,39550,39550,39550,39550,2
10/12/2007,14:36:00,39545,39545,39530,39530,6
10/12/2007,14:37:00,39535,39540,39535,39540,6
10/12/2007,14:38:00,39535,39535,39535,39535,3
10/12/2007,14:40:00,39530,39530,39530,39530,3
10/12/2007,14:42:00,39535,39535,39535,39535,1
10/12/2007,14:43:00,39535,39535,39535,39535,3
10/12/2007,14:44:00,39530,39540,39530,39540,6
10/12/2007,14:45:00,39530,39530,39515,39520,31
10/12/2007,14:46:00,39515,39525,39515,39525,7
10/12/2007,14:47:00,39515,39515,39515,39515,6
10/12/2007,14:48:00,39510,39510,39510,39510,7
10/12/2007,14:49:00,39505,39505,39500,39505,33
10/12/2007,14:50:00,39495,39510,39495,39510,5
10/12/2007,14:51:00,39510,39520,39490,39490,32
10/12/2007,14:52:00,39490,39490,39485,39490,20
10/12/2007,14:53:00,39490,39495,39475,39485,64
10/12/2007,14:54:00,39480,39500,39475,39500,29
10/12/2007,14:55:00,39490,39500,39490,39495,7
10/12/2007,14:56:00,39495,39500,39490,39500,13
10/12/2007,14:57:00,39500,39500,39485,39490,13
10/12/2007,14:58:00,39480,39490,39480,39490,5
10/12/2007,14:59:00,39495,39495,39485,39495,13
10/12/2007,15:00:00,39495,39510,39490,39505,28
10/12/2007,15:01:00,39500,39500,39485,39485,38
10/12/2007,15:02:00,39480,39500,39480,39500,23
10/12/2007,15:03:00,39495,39495,39480,39480,18
10/12/2007,15:04:00,39475,39480,39475,39480,5
10/12/2007,15:05:00,39485,39485,39480,39480,6
10/12/2007,15:06:00,39475,39475,39460,39470,34
10/12/2007,15:07:00,39475,39500,39475,39480,38
10/12/2007,15:08:00,39475,39475,39475,39475,3
10/12/2007,15:09:00,39495,39500,39475,39475,12
10/12/2007,15:10:00,39485,39495,39480,39495,11
10/12/2007,15:11:00,39485,39485,39475,39475,5
10/12/2007,15:12:00,39480,39480,39475,39480,9
10/12/2007,15:13:00,39480,39480,39475,39475,10
10/12/2007,15:14:00,39475,39490,39475,39490,20
10/12/2007,15:15:00,39490,39490,39480,39485,5
10/12/2007,15:16:00,39475,39480,39465,39465,27
10/12/2007,15:17:00,39460,39470,39455,39460,26
10/12/2007,15:18:00,39475,39480,39465,39475,18
10/12/2007,15:19:00,39480,39485,39475,39480,12
10/12/2007,15:20:00,39480,39485,39480,39485,13
10/12/2007,15:21:00,39480,39480,39475,39480,17
10/12/2007,15:23:00,39475,39480,39475,39480,3
10/12/2007,15:24:00,39480,39480,39480,39480,6
10/12/2007,15:25:00,39480,39480,39475,39475,3
10/12/2007,15:26:00,39475,39475,39475,39475,1
10/12/2007,15:27:00,39480,39480,39475,39480,10
10/12/2007,15:28:00,39480,39480,39480,39480,2
10/12/2007,15:29:00,39480,39480,39480,39480,3
10/12/2007,15:30:00,39485,39485,39470,39480,18
10/12/2007,15:31:00,39480,39500,39480,39500,24
10/12/2007,15:32:00,39500,39500,39490,39490,31
10/12/2007,15:33:00,39490,39490,39485,39490,11
10/12/2007,15:34:00,39490,39495,39485,39485,12
10/12/2007,15:35:00,39485,39490,39480,39485,15
10/12/2007,15:36:00,39485,39490,39485,39490,8
10/12/2007,15:37:00,39495,39495,39485,39485,13
10/12/2007,15:38:00,39480,39480,39455,39465,31
10/12/2007,15:39:00,39460,39460,39455,39460,14
10/12/2007,15:40:00,39455,39470,39450,39470,39
10/12/2007,15:41:00,39465,39480,39465,39470,21
10/12/2007,15:42:00,39480,39480,39460,39470,39
10/12/2007,15:43:00,39475,39495,39475,39490,53
10/12/2007,15:44:00,39490,39510,39490,39495,34
10/12/2007,15:45:00,39485,39495,39485,39490,18
10/12/2007,15:46:00,39485,39525,39485,39515,44
10/12/2007,15:47:00,39510,39525,39510,39525,41
10/12/2007,15:48:00,39525,39530,39525,39525,27
10/12/2007,15:49:00,39525,39525,39505,39515,66
10/12/2007,15:50:00,39515,39515,39515,39515,2
10/12/2007,15:51:00,39515,39525,39515,39525,18
10/12/2007,15:52:00,39515,39535,39515,39535,16
10/12/2007,15:53:00,39535,39535,39515,39515,21
10/12/2007,15:54:00,39515,39520,39515,39515,10
10/12/2007,15:55:00,39510,39515,39510,39515,10
10/12/2007,15:56:00,39520,39525,39515,39520,18
10/12/2007,15:57:00,39520,39555,39520,39545,47
10/12/2007,15:58:00,39545,39550,39540,39550,38
10/12/2007,15:59:00,39545,39550,39545,39545,13
10/12/2007,16:00:00,39545,39580,39545,39570,63
10/12/2007,16:01:00,39570,39575,39555,39565,41
10/12/2007,16:02:00,39570,39570,39550,39565,37
10/12/2007,16:03:00,39555,39570,39555,39565,30
10/12/2007,16:04:00,39570,39590,39570,39585,46
10/12/2007,16:05:00,39590,39610,39590,39595,70
10/12/2007,16:06:00,39590,39595,39575,39590,39
10/12/2007,16:07:00,39585,39590,39580,39585,21
10/12/2007,16:08:00,39585,39590,39585,39585,10
10/12/2007,16:09:00,39585,39610,39575,39610,72
10/12/2007,16:10:00,39610,39620,39595,39595,59
10/12/2007,16:11:00,39605,39610,39595,39600,34
10/12/2007,16:12:00,39605,39620,39605,39610,61
10/12/2007,16:13:00,39605,39620,39595,39595,63
10/12/2007,16:14:00,39595,39620,39590,39620,41
10/12/2007,16:15:00,39625,39630,39615,39620,41
10/12/2007,16:16:00,39620,39625,39610,39625,30
10/12/2007,16:17:00,39625,39635,39620,39630,31
10/12/2007,16:18:00,39630,39635,39615,39620,46
10/12/2007,16:19:00,39625,39625,39590,39600,141
10/12/2007,16:20:00,39605,39615,39595,39600,57
10/12/2007,16:21:00,39605,39620,39600,39610,21
10/12/2007,16:22:00,39610,39625,39610,39615,29
10/12/2007,16:23:00,39620,39620,39605,39620,29
10/12/2007,16:24:00,39620,39635,39620,39625,35
10/12/2007,16:25:00,39625,39635,39615,39615,44
10/12/2007,16:26:00,39620,39630,39615,39620,39
10/12/2007,16:27:00,39625,39625,39610,39615,20
10/12/2007,16:28:00,39615,39620,39610,39615,42
10/12/2007,16:29:00,39610,39615,39610,39615,6
10/12/2007,16:30:00,39605,39645,39605,39635,58
10/12/2007,16:31:00,39630,39650,39630,39650,51
10/12/2007,16:32:00,39650,39660,39640,39655,62
10/12/2007,16:33:00,39660,39690,39655,39690,93
10/12/2007,16:34:00,39685,39695,39675,39685,85
10/12/2007,16:35:00,39685,39690,39665,39665,137
10/12/2007,16:36:00,39665,39695,39665,39695,32
10/12/2007,16:37:00,39690,39700,39680,39685,31
10/12/2007,16:38:00,39685,39690,39680,39690,34
10/12/2007,16:39:00,39690,39710,39690,39705,54
10/12/2007,16:40:00,39710,39715,39700,39710,53
10/12/2007,16:41:00,39720,39730,39710,39725,75
10/12/2007,16:42:00,39720,39735,39715,39730,38
10/12/2007,16:43:00,39735,39760,39735,39755,127
10/12/2007,16:44:00,39755,39760,39745,39750,53
10/12/2007,16:45:00,39750,39760,39750,39750,55
10/12/2007,16:46:00,39755,39760,39750,39750,43
10/12/2007,16:47:00,39755,39760,39750,39750,14
10/12/2007,16:48:00,39750,39750,39740,39750,58
10/12/2007,16:49:00,39745,39750,39735,39740,24
10/12/2007,16:50:00,39745,39750,39735,39740,38
10/12/2007,16:51:00,39740,39745,39735,39740,31
10/12/2007,16:52:00,39740,39750,39740,39740,49
10/12/2007,16:53:00,39740,39745,39740,39740,26
10/12/2007,16:54:00,39735,39745,39735,39740,14
10/12/2007,16:55:00,39745,39760,39745,39750,28
10/12/2007,16:56:00,39755,39760,39735,39745,44
10/12/2007,16:57:00,39745,39760,39735,39740,74
10/12/2007,16:58:00,39745,39755,39740,39740,35
10/12/2007,16:59:00,39755,39775,39755,39770,45
10/12/2007,17:00:00,39770,39770,39750,39755,24
10/12/2007,17:01:00,39750,39750,39740,39740,32
10/12/2007,17:02:00,39745,39750,39740,39750,75
10/12/2007,17:03:00,39745,39745,39730,39740,33
10/12/2007,17:04:00,39735,39745,39730,39745,31
10/12/2007,17:05:00,39745,39750,39740,39750,13
10/12/2007,17:06:00,39740,39740,39725,39725,30
10/12/2007,17:07:00,39725,39730,39710,39720,49
10/12/2007,17:08:00,39725,39725,39710,39715,21
10/12/2007,17:09:00,39715,39715,39710,39715,9
10/12/2007,17:10:00,39720,39725,39710,39715,32
10/12/2007,17:11:00,39715,39720,39715,39720,39
10/12/2007,17:12:00,39720,39720,39715,39720,19
10/12/2007,17:13:00,39720,39725,39715,39725,36
10/12/2007,17:14:00,39725,39735,39720,39725,58
10/12/2007,17:15:00,39725,39730,39720,39725,28
10/12/2007,17:16:00,39725,39725,39720,39720,10
10/12/2007,17:17:00,39720,39725,39715,39715,24
10/12/2007,17:18:00,39725,39730,39720,39725,18
10/12/2007,17:19:00,39725,39740,39715,39715,35
10/12/2007,17:20:00,39725,39725,39710,39715,45
10/12/2007,17:21:00,39715,39725,39715,39720,21
10/12/2007,17:22:00,39720,39720,39710,39715,26
10/12/2007,17:23:00,39710,39710,39705,39705,13
10/12/2007,17:24:00,39715,39715,39690,39690,46
10/12/2007,17:25:00,39695,39700,39670,39675,43
10/12/2007,17:26:00,39675,39675,39645,39665,132
10/12/2007,17:27:00,39665,39675,39660,39675,39
10/12/2007,17:28:00,39675,39675,39660,39670,27
10/12/2007,17:29:00,39670,39710,39665,39695,75
10/12/2007,17:30:00,39690,39690,39670,39675,38
10/12/2007,17:31:00,39675,39680,39675,39680,38
10/12/2007,17:32:00,39675,39680,39660,39665,21
10/12/2007,17:33:00,39660,39660,39650,39660,25
10/12/2007,17:34:00,39660,39660,39640,39655,29
10/12/2007,17:35:00,39655,39660,39640,39650,27
10/12/2007,17:36:00,39650,39650,39630,39635,34
10/12/2007,17:37:00,39635,39640,39615,39630,77
10/12/2007,17:38:00,39635,39635,39625,39625,15
10/12/2007,17:39:00,39620,39625,39605,39615,34
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/12/2007,17:14:00,39725,39735,39720,39725,58
10/12/2007,17:15:00,39725,39730,39720,39725,28
10/12/2007,17:16:00,39725,39725,39720,39720,10
10/12/2007,17:17:00,39720,39725,39715,39715,24
10/12/2007,17:18:00,39725,39730,39720,39725,18
10/12/2007,17:19:00,39725,39740,39715,39715,35
10/12/2007,17:20:00,39725,39725,39710,39715,45
10/12/2007,17:21:00,39715,39725,39715,39720,21
10/12/2007,17:22:00,39720,39720,39710,39715,26
10/12/2007,17:23:00,39710,39710,39705,39705,13
10/12/2007,17:24:00,39715,39715,39690,39690,46
10/12/2007,17:25:00,39695,39700,39670,39675,43
10/12/2007,17:26:00,39675,39675,39645,39665,132
10/12/2007,17:27:00,39665,39675,39660,39675,39
10/12/2007,17:28:00,39675,39675,39660,39670,27
10/12/2007,17:29:00,39670,39710,39665,39695,75
10/12/2007,17:30:00,39690,39690,39670,39675,38
10/12/2007,17:31:00,39675,39680,39675,39680,38
10/12/2007,17:32:00,39675,39680,39660,39665,21
10/12/2007,17:33:00,39660,39660,39650,39660,25
10/12/2007,17:34:00,39660,39660,39640,39655,29
10/12/2007,17:35:00,39655,39660,39640,39650,27
10/12/2007,17:36:00,39650,39650,39630,39635,34
10/12/2007,17:37:00,39635,39640,39615,39630,77
10/12/2007,17:38:00,39635,39635,39625,39625,15
10/12/2007,17:39:00,39620,39625,39605,39615,34
11/12/2007,09:00:00,39710,39730,39650,39670,59
11/12/2007,09:01:00,39665,39685,39650,39675,72
11/12/2007,09:02:00,39680,39690,39660,39660,128
11/12/2007,09:03:00,39665,39665,39640,39640,79
11/12/2007,09:04:00,39640,39640,39610,39620,93
11/12/2007,09:05:00,39620,39645,39615,39640,107
11/12/2007,09:06:00,39640,39640,39595,39615,85
11/12/2007,09:07:00,39620,39635,39620,39630,12
11/12/2007,09:08:00,39630,39640,39625,39635,19
11/12/2007,09:09:00,39635,39660,39635,39660,34
11/12/2007,09:10:00,39655,39665,39650,39655,40
11/12/2007,09:11:00,39660,39660,39630,39630,64
11/12/2007,09:12:00,39635,39645,39635,39645,15
11/12/2007,09:13:00,39645,39655,39635,39635,49
11/12/2007,09:14:00,39635,39645,39620,39620,27
11/12/2007,09:15:00,39620,39630,39605,39630,36
11/12/2007,09:16:00,39630,39630,39605,39605,16
11/12/2007,09:17:00,39605,39605,39585,39590,82
11/12/2007,09:18:00,39600,39605,39585,39585,63
11/12/2007,09:19:00,39585,39605,39585,39595,33
11/12/2007,09:20:00,39595,39615,39590,39610,37
11/12/2007,09:21:00,39610,39610,39600,39600,8
11/12/2007,09:22:00,39600,39605,39575,39580,30
11/12/2007,09:23:00,39580,39600,39570,39590,33
11/12/2007,09:24:00,39595,39600,39585,39600,21
11/12/2007,09:25:00,39595,39600,39575,39580,16
11/12/2007,09:26:00,39580,39600,39580,39600,33
11/12/2007,09:27:00,39600,39600,39580,39585,19
11/12/2007,09:28:00,39590,39595,39575,39580,15
11/12/2007,09:29:00,39575,39585,39575,39580,24
11/12/2007,09:30:00,39575,39580,39550,39580,64
11/12/2007,09:31:00,39575,39585,39575,39585,18
11/12/2007,09:32:00,39580,39585,39575,39580,10
11/12/2007,09:33:00,39575,39580,39570,39570,16
11/12/2007,09:34:00,39570,39580,39565,39565,19
11/12/2007,09:35:00,39565,39590,39565,39590,57
11/12/2007,09:36:00,39585,39585,39575,39575,22
11/12/2007,09:37:00,39570,39580,39550,39560,63
11/12/2007,09:38:00,39560,39560,39555,39560,15
11/12/2007,09:39:00,39565,39605,39565,39595,69
11/12/2007,09:40:00,39590,39590,39585,39590,25
11/12/2007,09:41:00,39595,39595,39590,39595,6
11/12/2007,09:42:00,39600,39630,39595,39625,38
11/12/2007,09:43:00,39625,39655,39620,39650,75
11/12/2007,09:44:00,39655,39680,39640,39680,73
11/12/2007,09:45:00,39680,39700,39675,39680,97
11/12/2007,09:46:00,39675,39685,39670,39675,34
11/12/2007,09:47:00,39670,39680,39665,39665,29
11/12/2007,09:48:00,39675,39680,39670,39675,28
11/12/2007,09:49:00,39670,39675,39660,39675,19
11/12/2007,09:50:00,39680,39690,39670,39670,43
11/12/2007,09:51:00,39675,39685,39675,39685,14
11/12/2007,09:52:00,39690,39705,39690,39700,34
11/12/2007,09:53:00,39700,39725,39700,39720,41
11/12/2007,09:54:00,39710,39715,39705,39710,12
11/12/2007,09:55:00,39700,39700,39665,39670,49
11/12/2007,09:56:00,39675,39700,39675,39695,36
11/12/2007,09:57:00,39695,39705,39690,39690,15
11/12/2007,09:58:00,39700,39710,39700,39710,17
11/12/2007,09:59:00,39700,39700,39670,39670,30
11/12/2007,10:00:00,39680,39680,39665,39675,39
11/12/2007,10:01:00,39670,39670,39665,39665,12
11/12/2007,10:02:00,39675,39695,39675,39685,28
11/12/2007,10:03:00,39685,39685,39670,39675,28
11/12/2007,10:04:00,39680,39695,39675,39695,13
11/12/2007,10:05:00,39695,39695,39670,39670,14
11/12/2007,10:06:00,39670,39680,39665,39675,44
11/12/2007,10:07:00,39675,39695,39675,39680,30
11/12/2007,10:08:00,39675,39685,39660,39670,34
11/12/2007,10:09:00,39670,39675,39670,39675,8
11/12/2007,10:10:00,39680,39710,39680,39705,33
11/12/2007,10:11:00,39705,39705,39660,39665,50
11/12/2007,10:12:00,39665,39685,39665,39685,10
11/12/2007,10:13:00,39685,39695,39680,39695,10
11/12/2007,10:14:00,39695,39695,39680,39685,38
11/12/2007,10:15:00,39690,39690,39685,39690,12
11/12/2007,10:17:00,39685,39690,39685,39690,7
11/12/2007,10:18:00,39695,39700,39695,39700,8
11/12/2007,10:19:00,39700,39700,39685,39685,17
11/12/2007,10:20:00,39685,39690,39685,39690,2
11/12/2007,10:21:00,39685,39685,39675,39680,20
11/12/2007,10:22:00,39680,39690,39680,39680,3
11/12/2007,10:23:00,39690,39690,39690,39690,1
11/12/2007,10:24:00,39675,39685,39675,39675,34
11/12/2007,10:25:00,39670,39670,39640,39660,84
11/12/2007,10:26:00,39655,39655,39630,39635,51
11/12/2007,10:27:00,39635,39640,39625,39630,32
11/12/2007,10:28:00,39625,39625,39600,39615,38
11/12/2007,10:29:00,39615,39620,39610,39615,9
11/12/2007,10:30:00,39615,39620,39610,39615,27
11/12/2007,10:31:00,39615,39615,39610,39610,9
11/12/2007,10:32:00,39620,39620,39590,39590,61
11/12/2007,10:33:00,39595,39600,39590,39590,35
11/12/2007,10:34:00,39585,39590,39560,39560,94
11/12/2007,10:35:00,39555,39580,39555,39580,41
11/12/2007,10:36:00,39580,39580,39575,39580,12
11/12/2007,10:37:00,39580,39580,39570,39580,14
11/12/2007,10:38:00,39575,39580,39565,39575,49
11/12/2007,10:39:00,39570,39570,39530,39530,77
11/12/2007,10:40:00,39530,39555,39525,39555,95
11/12/2007,10:41:00,39560,39560,39545,39550,30
11/12/2007,10:42:00,39550,39550,39525,39535,29
11/12/2007,10:43:00,39530,39550,39530,39550,10
11/12/2007,10:44:00,39550,39550,39540,39540,32
11/12/2007,10:45:00,39545,39550,39515,39530,69
11/12/2007,10:46:00,39525,39530,39520,39520,27
11/12/2007,10:47:00,39525,39550,39525,39550,28
11/12/2007,10:48:00,39555,39560,39545,39545,34
11/12/2007,10:49:00,39550,39550,39520,39530,66
11/12/2007,10:50:00,39530,39530,39530,39530,11
11/12/2007,10:51:00,39535,39535,39525,39525,4
11/12/2007,10:52:00,39520,39520,39505,39505,31
11/12/2007,10:53:00,39505,39510,39490,39505,52
11/12/2007,10:54:00,39510,39510,39505,39510,7
11/12/2007,10:55:00,39510,39520,39505,39520,6
11/12/2007,10:56:00,39520,39530,39520,39525,26
11/12/2007,10:57:00,39525,39525,39525,39525,8
11/12/2007,10:58:00,39525,39525,39520,39525,8
11/12/2007,10:59:00,39520,39530,39520,39520,8
11/12/2007,11:00:00,39520,39530,39510,39525,46
11/12/2007,11:01:00,39530,39530,39520,39520,17
11/12/2007,11:02:00,39520,39520,39505,39510,29
11/12/2007,11:03:00,39510,39510,39500,39500,13
11/12/2007,11:04:00,39495,39495,39460,39465,74
11/12/2007,11:05:00,39470,39480,39440,39455,91
11/12/2007,11:06:00,39455,39490,39455,39480,40
11/12/2007,11:07:00,39485,39485,39480,39480,8
11/12/2007,11:08:00,39475,39480,39455,39460,28
11/12/2007,11:09:00,39460,39470,39460,39460,9
11/12/2007,11:10:00,39470,39470,39460,39460,7
11/12/2007,11:11:00,39460,39460,39440,39450,26
11/12/2007,11:12:00,39455,39455,39440,39445,25
11/12/2007,11:13:00,39445,39450,39430,39440,61
11/12/2007,11:14:00,39445,39445,39430,39445,28
11/12/2007,11:15:00,39440,39465,39440,39460,56
11/12/2007,11:16:00,39460,39475,39455,39470,37
11/12/2007,11:17:00,39470,39480,39450,39460,44
11/12/2007,11:18:00,39455,39460,39450,39455,36
11/12/2007,11:19:00,39460,39470,39455,39460,29
11/12/2007,11:20:00,39465,39480,39465,39470,12
11/12/2007,11:21:00,39475,39490,39475,39480,59
11/12/2007,11:22:00,39480,39480,39405,39420,124
11/12/2007,11:23:00,39420,39420,39390,39395,106
11/12/2007,11:24:00,39400,39425,39390,39420,55
11/12/2007,11:25:00,39420,39430,39410,39410,42
11/12/2007,11:26:00,39410,39415,39390,39410,65
11/12/2007,11:27:00,39425,39440,39420,39440,28
11/12/2007,11:28:00,39440,39445,39430,39430,14
11/12/2007,11:29:00,39430,39440,39425,39425,19
11/12/2007,11:30:00,39425,39450,39420,39445,53
11/12/2007,11:31:00,39445,39455,39445,39450,24
11/12/2007,11:32:00,39455,39460,39455,39455,18
11/12/2007,11:33:00,39450,39455,39450,39450,15
11/12/2007,11:34:00,39450,39450,39450,39450,6
11/12/2007,11:35:00,39445,39445,39435,39440,14
11/12/2007,11:36:00,39445,39480,39445,39480,37
11/12/2007,11:37:00,39475,39475,39465,39465,21
11/12/2007,11:38:00,39465,39470,39465,39470,16
11/12/2007,11:39:00,39465,39465,39460,39460,7
11/12/2007,11:40:00,39475,39475,39465,39470,5
11/12/2007,11:41:00,39475,39480,39470,39480,8
11/12/2007,11:42:00,39475,39480,39475,39475,4
11/12/2007,11:43:00,39470,39470,39465,39465,10
11/12/2007,11:44:00,39470,39470,39470,39470,3
11/12/2007,11:45:00,39465,39475,39465,39470,9
11/12/2007,11:46:00,39460,39460,39460,39460,1
11/12/2007,11:47:00,39460,39460,39435,39435,22
11/12/2007,11:48:00,39435,39445,39435,39440,18
11/12/2007,11:49:00,39440,39465,39440,39465,21
11/12/2007,11:50:00,39465,39465,39450,39450,8
11/12/2007,11:51:00,39445,39445,39415,39430,43
11/12/2007,11:52:00,39430,39450,39420,39445,31
11/12/2007,11:53:00,39445,39445,39435,39435,12
11/12/2007,11:54:00,39435,39465,39430,39460,43
11/12/2007,11:55:00,39460,39475,39460,39465,22
11/12/2007,11:56:00,39465,39465,39455,39465,11
11/12/2007,11:57:00,39465,39475,39455,39475,12
11/12/2007,11:58:00,39470,39470,39465,39465,5
11/12/2007,11:59:00,39470,39490,39465,39485,27
11/12/2007,12:00:00,39485,39485,39470,39475,13
11/12/2007,12:01:00,39465,39465,39455,39455,4
11/12/2007,12:02:00,39460,39460,39460,39460,4
11/12/2007,12:03:00,39460,39465,39460,39460,7
11/12/2007,12:04:00,39460,39465,39460,39465,11
11/12/2007,12:05:00,39460,39460,39460,39460,3
11/12/2007,12:06:00,39465,39500,39465,39495,48
11/12/2007,12:07:00,39500,39505,39500,39500,14
11/12/2007,12:08:00,39500,39505,39495,39500,19
11/12/2007,12:09:00,39505,39515,39505,39505,28
11/12/2007,12:10:00,39510,39525,39500,39520,23
11/12/2007,12:11:00,39520,39540,39520,39530,84
11/12/2007,12:12:00,39530,39535,39505,39505,25
11/12/2007,12:13:00,39510,39530,39510,39520,16
11/12/2007,12:14:00,39520,39525,39520,39520,11
11/12/2007,12:15:00,39515,39515,39515,39515,3
11/12/2007,12:16:00,39515,39515,39510,39510,5
11/12/2007,12:17:00,39510,39510,39490,39510,38
11/12/2007,12:18:00,39510,39510,39510,39510,6
11/12/2007,12:19:00,39510,39520,39510,39520,7
11/12/2007,12:20:00,39520,39520,39520,39520,3
11/12/2007,12:21:00,39520,39520,39515,39515,5
11/12/2007,12:22:00,39515,39520,39515,39520,9
11/12/2007,12:23:00,39525,39540,39520,39520,28
11/12/2007,12:24:00,39515,39530,39515,39520,5
11/12/2007,12:25:00,39525,39535,39525,39525,27
11/12/2007,12:26:00,39530,39535,39520,39520,9
11/12/2007,12:27:00,39520,39520,39520,39520,2
11/12/2007,12:28:00,39520,39520,39500,39515,26
11/12/2007,12:29:00,39515,39515,39505,39505,4
11/12/2007,12:30:00,39510,39515,39505,39510,11
11/12/2007,12:31:00,39515,39520,39515,39520,4
11/12/2007,12:32:00,39515,39515,39515,39515,1
11/12/2007,12:33:00,39525,39535,39520,39535,11
11/12/2007,12:35:00,39535,39535,39535,39535,3
11/12/2007,12:36:00,39535,39535,39530,39530,2
11/12/2007,12:38:00,39530,39535,39520,39520,10
11/12/2007,12:39:00,39525,39540,39525,39540,9
11/12/2007,12:40:00,39535,39540,39535,39535,3
11/12/2007,12:41:00,39535,39535,39520,39520,9
11/12/2007,12:42:00,39520,39530,39520,39530,8
11/12/2007,12:43:00,39530,39530,39530,39530,5
11/12/2007,12:44:00,39535,39535,39525,39525,5
11/12/2007,12:45:00,39530,39530,39530,39530,1
11/12/2007,12:46:00,39530,39530,39525,39525,2
11/12/2007,12:47:00,39525,39525,39525,39525,1
11/12/2007,12:48:00,39525,39525,39525,39525,5
11/12/2007,12:49:00,39525,39525,39525,39525,1
11/12/2007,12:50:00,39530,39535,39530,39535,2
11/12/2007,12:51:00,39535,39540,39535,39540,25
11/12/2007,12:52:00,39545,39550,39540,39540,8
11/12/2007,12:53:00,39540,39540,39520,39525,20
11/12/2007,12:54:00,39530,39540,39525,39525,15
11/12/2007,12:55:00,39530,39550,39530,39550,14
11/12/2007,12:56:00,39550,39555,39550,39555,9
11/12/2007,12:57:00,39555,39580,39555,39580,43
11/12/2007,12:58:00,39580,39580,39565,39565,22
11/12/2007,12:59:00,39575,39575,39560,39560,15
11/12/2007,13:00:00,39560,39570,39550,39550,13
11/12/2007,13:01:00,39550,39560,39550,39555,6
11/12/2007,13:02:00,39560,39565,39560,39560,5
11/12/2007,13:03:00,39570,39570,39560,39560,8
11/12/2007,13:04:00,39560,39575,39560,39575,9
11/12/2007,13:05:00,39575,39575,39570,39570,13
11/12/2007,13:06:00,39575,39575,39570,39575,4
11/12/2007,13:07:00,39575,39575,39565,39565,19
11/12/2007,13:08:00,39560,39570,39555,39555,15
11/12/2007,13:09:00,39555,39560,39550,39550,12
11/12/2007,13:10:00,39545,39555,39545,39555,10
11/12/2007,13:11:00,39550,39550,39540,39545,9
11/12/2007,13:12:00,39545,39545,39535,39535,4
11/12/2007,13:13:00,39540,39545,39540,39540,4
11/12/2007,13:14:00,39535,39545,39535,39545,6
11/12/2007,13:15:00,39545,39545,39530,39530,6
11/12/2007,13:17:00,39530,39530,39520,39520,16
11/12/2007,13:18:00,39525,39530,39525,39525,7
11/12/2007,13:20:00,39520,39520,39520,39520,3
11/12/2007,13:21:00,39520,39520,39505,39510,11
11/12/2007,13:22:00,39510,39520,39510,39520,19
11/12/2007,13:23:00,39525,39535,39525,39530,26
11/12/2007,13:24:00,39530,39535,39525,39535,7
11/12/2007,13:25:00,39525,39525,39525,39525,4
11/12/2007,13:26:00,39535,39535,39535,39535,1
11/12/2007,13:27:00,39540,39540,39535,39535,10
11/12/2007,13:28:00,39540,39540,39540,39540,6
11/12/2007,13:29:00,39540,39540,39540,39540,1
11/12/2007,13:31:00,39535,39540,39535,39540,3
11/12/2007,13:32:00,39540,39540,39540,39540,2
11/12/2007,13:33:00,39530,39530,39525,39525,3
11/12/2007,13:34:00,39530,39530,39530,39530,1
11/12/2007,13:35:00,39535,39540,39525,39525,3
11/12/2007,13:37:00,39535,39545,39535,39540,9
11/12/2007,13:38:00,39535,39535,39535,39535,1
11/12/2007,13:39:00,39540,39545,39540,39545,3
11/12/2007,13:40:00,39545,39545,39540,39540,4
11/12/2007,13:41:00,39535,39535,39535,39535,2
11/12/2007,13:42:00,39535,39535,39535,39535,1
11/12/2007,13:43:00,39545,39560,39545,39550,15
11/12/2007,13:44:00,39560,39575,39560,39560,25
11/12/2007,13:45:00,39560,39575,39550,39575,15
11/12/2007,13:46:00,39575,39605,39575,39605,39
11/12/2007,13:47:00,39605,39610,39575,39575,26
11/12/2007,13:48:00,39580,39580,39565,39565,6
11/12/2007,13:49:00,39570,39575,39570,39575,4
11/12/2007,13:50:00,39580,39580,39575,39580,11
11/12/2007,13:51:00,39575,39580,39575,39580,27
11/12/2007,13:52:00,39585,39585,39580,39580,5
11/12/2007,13:53:00,39570,39570,39560,39570,18
11/12/2007,13:54:00,39570,39580,39570,39580,10
11/12/2007,13:55:00,39575,39580,39575,39575,8
11/12/2007,13:56:00,39570,39570,39565,39570,6
11/12/2007,13:57:00,39570,39570,39555,39565,9
11/12/2007,13:58:00,39560,39565,39560,39565,4
11/12/2007,13:59:00,39570,39570,39565,39565,3
11/12/2007,14:00:00,39560,39570,39560,39570,3
11/12/2007,14:01:00,39565,39570,39560,39565,6
11/12/2007,14:02:00,39560,39565,39560,39565,3
11/12/2007,14:03:00,39570,39590,39570,39590,12
11/12/2007,14:04:00,39590,39595,39590,39595,5
11/12/2007,14:05:00,39595,39595,39590,39590,3
11/12/2007,14:07:00,39595,39595,39590,39595,6
11/12/2007,14:08:00,39590,39600,39590,39600,20
11/12/2007,14:09:00,39595,39595,39560,39560,29
11/12/2007,14:10:00,39555,39560,39530,39540,62
11/12/2007,14:11:00,39540,39560,39540,39560,12
11/12/2007,14:12:00,39545,39545,39545,39545,2
11/12/2007,14:13:00,39555,39560,39545,39545,13
11/12/2007,14:14:00,39540,39565,39540,39565,22
11/12/2007,14:15:00,39565,39565,39545,39550,9
11/12/2007,14:17:00,39550,39550,39550,39550,2
11/12/2007,14:18:00,39545,39550,39540,39540,6
11/12/2007,14:19:00,39540,39565,39540,39565,13
11/12/2007,14:20:00,39555,39555,39535,39535,16
11/12/2007,14:21:00,39535,39540,39525,39525,12
11/12/2007,14:22:00,39530,39530,39510,39525,25
11/12/2007,14:23:00,39525,39525,39515,39515,8
11/12/2007,14:24:00,39520,39520,39515,39520,7
11/12/2007,14:25:00,39520,39520,39515,39520,5
11/12/2007,14:26:00,39515,39525,39515,39525,8
11/12/2007,14:27:00,39525,39530,39525,39530,4
11/12/2007,14:28:00,39530,39530,39520,39520,8
11/12/2007,14:29:00,39525,39525,39520,39520,4
11/12/2007,14:30:00,39520,39520,39520,39520,2
11/12/2007,14:31:00,39515,39515,39515,39515,3
11/12/2007,14:32:00,39510,39510,39510,39510,4
11/12/2007,14:33:00,39510,39520,39510,39515,23
11/12/2007,14:34:00,39510,39520,39510,39520,17
11/12/2007,14:35:00,39530,39535,39530,39535,10
11/12/2007,14:36:00,39540,39545,39540,39545,5
11/12/2007,14:37:00,39545,39545,39530,39530,14
11/12/2007,14:38:00,39525,39525,39525,39525,2
11/12/2007,14:39:00,39525,39525,39525,39525,2
11/12/2007,14:41:00,39525,39525,39525,39525,1
11/12/2007,14:42:00,39525,39525,39515,39515,5
11/12/2007,14:43:00,39515,39515,39515,39515,10
11/12/2007,14:44:00,39525,39525,39515,39515,6
11/12/2007,14:46:00,39515,39520,39510,39515,14
11/12/2007,14:47:00,39510,39525,39510,39525,6
11/12/2007,14:48:00,39525,39525,39525,39525,1
11/12/2007,14:49:00,39510,39515,39505,39505,9
11/12/2007,14:50:00,39510,39515,39510,39515,4
11/12/2007,14:51:00,39510,39510,39505,39505,7
11/12/2007,14:52:00,39505,39505,39500,39500,28
11/12/2007,14:53:00,39500,39510,39500,39510,4
11/12/2007,14:54:00,39505,39510,39505,39510,20
11/12/2007,14:55:00,39510,39515,39510,39515,45
11/12/2007,14:56:00,39520,39520,39505,39505,6
11/12/2007,14:57:00,39510,39510,39500,39500,23
11/12/2007,14:58:00,39510,39515,39505,39510,5
11/12/2007,14:59:00,39515,39515,39510,39510,7
11/12/2007,15:00:00,39510,39515,39510,39515,10
11/12/2007,15:01:00,39520,39540,39520,39540,35
11/12/2007,15:02:00,39545,39560,39545,39550,27
11/12/2007,15:03:00,39550,39560,39545,39550,50
11/12/2007,15:04:00,39545,39545,39540,39545,5
11/12/2007,15:05:00,39545,39550,39540,39540,11
11/12/2007,15:06:00,39540,39540,39530,39530,3
11/12/2007,15:07:00,39525,39525,39515,39515,21
11/12/2007,15:08:00,39510,39510,39505,39505,7
11/12/2007,15:09:00,39510,39510,39510,39510,11
11/12/2007,15:10:00,39510,39515,39505,39510,23
11/12/2007,15:11:00,39515,39515,39510,39510,3
11/12/2007,15:13:00,39505,39505,39505,39505,1
11/12/2007,15:14:00,39510,39515,39510,39510,4
11/12/2007,15:16:00,39515,39515,39515,39515,1
11/12/2007,15:17:00,39510,39510,39510,39510,1
11/12/2007,15:19:00,39510,39530,39510,39530,22
11/12/2007,15:20:00,39530,39530,39530,39530,7
11/12/2007,15:21:00,39530,39530,39530,39530,2
11/12/2007,15:23:00,39525,39535,39525,39535,12
11/12/2007,15:25:00,39530,39530,39525,39525,16
11/12/2007,15:26:00,39525,39525,39525,39525,8
11/12/2007,15:27:00,39530,39530,39515,39515,32
11/12/2007,15:28:00,39515,39520,39515,39520,5
11/12/2007,15:29:00,39520,39520,39510,39510,5
11/12/2007,15:30:00,39515,39515,39500,39515,23
11/12/2007,15:31:00,39515,39520,39515,39520,10
11/12/2007,15:32:00,39520,39540,39520,39530,32
11/12/2007,15:33:00,39525,39525,39515,39520,18
11/12/2007,15:34:00,39520,39525,39520,39525,7
11/12/2007,15:35:00,39520,39520,39510,39510,18
11/12/2007,15:36:00,39505,39505,39455,39470,93
11/12/2007,15:37:00,39465,39475,39460,39465,15
11/12/2007,15:38:00,39465,39480,39465,39480,30
11/12/2007,15:39:00,39475,39475,39455,39455,25
11/12/2007,15:40:00,39455,39480,39450,39475,29
11/12/2007,15:41:00,39475,39490,39475,39485,57
11/12/2007,15:42:00,39490,39495,39485,39490,14
11/12/2007,15:43:00,39485,39485,39465,39475,36
11/12/2007,15:44:00,39470,39480,39470,39480,10
11/12/2007,15:45:00,39475,39490,39475,39490,8
11/12/2007,15:46:00,39485,39485,39470,39475,15
11/12/2007,15:47:00,39470,39470,39460,39460,9
11/12/2007,15:48:00,39460,39465,39460,39465,26
11/12/2007,15:49:00,39465,39475,39465,39470,18
11/12/2007,15:50:00,39470,39475,39470,39475,5
11/12/2007,15:51:00,39480,39490,39480,39485,27
11/12/2007,15:52:00,39490,39510,39485,39500,36
11/12/2007,15:53:00,39500,39505,39495,39495,8
11/12/2007,15:54:00,39495,39495,39465,39465,32
11/12/2007,15:55:00,39455,39475,39455,39470,18
11/12/2007,15:56:00,39465,39465,39460,39465,15
11/12/2007,15:57:00,39465,39465,39460,39460,8
11/12/2007,15:58:00,39460,39460,39460,39460,6
11/12/2007,15:59:00,39465,39470,39460,39460,14
11/12/2007,16:00:00,39470,39485,39470,39470,22
11/12/2007,16:01:00,39470,39475,39450,39450,42
11/12/2007,16:02:00,39450,39450,39430,39450,51
11/12/2007,16:03:00,39450,39450,39435,39435,49
11/12/2007,16:04:00,39430,39460,39430,39460,22
11/12/2007,16:05:00,39450,39455,39450,39455,9
11/12/2007,16:06:00,39460,39460,39440,39455,13
11/12/2007,16:07:00,39450,39460,39450,39455,6
11/12/2007,16:08:00,39455,39460,39450,39460,59
11/12/2007,16:09:00,39460,39465,39455,39455,18
11/12/2007,16:10:00,39455,39455,39435,39445,29
11/12/2007,16:11:00,39450,39470,39445,39450,23
11/12/2007,16:12:00,39445,39445,39440,39440,6
11/12/2007,16:13:00,39445,39450,39445,39445,12
11/12/2007,16:14:00,39445,39445,39435,39445,68
11/12/2007,16:15:00,39445,39445,39420,39425,38
11/12/2007,16:16:00,39420,39425,39420,39420,22
11/12/2007,16:17:00,39425,39440,39425,39435,38
11/12/2007,16:18:00,39430,39435,39425,39425,12
11/12/2007,16:19:00,39425,39430,39425,39430,2
11/12/2007,16:20:00,39430,39430,39410,39410,27
11/12/2007,16:21:00,39415,39425,39410,39415,24
11/12/2007,16:22:00,39415,39425,39415,39420,24
11/12/2007,16:23:00,39420,39425,39420,39420,8
11/12/2007,16:24:00,39420,39430,39420,39430,16
11/12/2007,16:25:00,39425,39430,39420,39430,61
11/12/2007,16:26:00,39425,39430,39425,39430,19
11/12/2007,16:27:00,39425,39425,39415,39415,29
11/12/2007,16:28:00,39420,39420,39365,39370,111
11/12/2007,16:29:00,39365,39385,39365,39385,30
11/12/2007,16:30:00,39380,39390,39360,39365,47
11/12/2007,16:31:00,39370,39375,39365,39370,19
11/12/2007,16:32:00,39370,39390,39365,39390,67
11/12/2007,16:33:00,39385,39390,39380,39380,46
11/12/2007,16:34:00,39375,39380,39375,39375,7
11/12/2007,16:35:00,39375,39385,39370,39385,34
11/12/2007,16:36:00,39385,39385,39370,39375,24
11/12/2007,16:37:00,39370,39370,39350,39360,83
11/12/2007,16:38:00,39355,39370,39350,39365,38
11/12/2007,16:39:00,39365,39375,39365,39375,9
11/12/2007,16:40:00,39370,39370,39355,39365,33
11/12/2007,16:41:00,39365,39370,39360,39365,28
11/12/2007,16:42:00,39360,39395,39355,39390,43
11/12/2007,16:43:00,39395,39395,39385,39390,21
11/12/2007,16:44:00,39385,39390,39380,39385,10
11/12/2007,16:45:00,39385,39385,39375,39375,6
11/12/2007,16:46:00,39375,39395,39370,39395,29
11/12/2007,16:47:00,39400,39415,39395,39410,57
11/12/2007,16:48:00,39410,39410,39370,39370,47
11/12/2007,16:49:00,39365,39380,39350,39350,58
11/12/2007,16:50:00,39350,39365,39340,39365,75
11/12/2007,16:51:00,39360,39385,39355,39375,25
11/12/2007,16:52:00,39375,39380,39370,39380,25
11/12/2007,16:53:00,39380,39390,39365,39365,38
11/12/2007,16:54:00,39360,39370,39360,39360,18
11/12/2007,16:55:00,39375,39395,39375,39395,18
11/12/2007,16:56:00,39390,39390,39385,39385,7
11/12/2007,16:57:00,39385,39400,39385,39395,15
11/12/2007,16:58:00,39390,39415,39390,39410,18
11/12/2007,16:59:00,39410,39415,39390,39390,32
11/12/2007,17:00:00,39390,39390,39365,39380,38
11/12/2007,17:01:00,39375,39380,39360,39360,37
11/12/2007,17:02:00,39360,39370,39350,39355,45
11/12/2007,17:03:00,39360,39375,39360,39370,17
11/12/2007,17:04:00,39380,39385,39370,39375,21
11/12/2007,17:05:00,39375,39385,39375,39380,9
11/12/2007,17:06:00,39380,39395,39380,39395,19
11/12/2007,17:07:00,39395,39400,39390,39400,8
11/12/2007,17:08:00,39390,39405,39390,39405,15
11/12/2007,17:09:00,39400,39405,39395,39395,12
11/12/2007,17:10:00,39395,39435,39395,39435,55
11/12/2007,17:11:00,39440,39460,39440,39450,45
11/12/2007,17:12:00,39450,39460,39445,39445,35
11/12/2007,17:13:00,39440,39460,39440,39455,33
11/12/2007,17:14:00,39455,39455,39445,39445,9
11/12/2007,17:15:00,39450,39450,39440,39445,10
11/12/2007,17:16:00,39440,39450,39440,39450,14
11/12/2007,17:17:00,39445,39450,39440,39445,7
11/12/2007,17:18:00,39445,39450,39445,39445,11
11/12/2007,17:19:00,39445,39465,39440,39460,32
11/12/2007,17:20:00,39455,39475,39450,39460,53
11/12/2007,17:21:00,39460,39470,39450,39460,35
11/12/2007,17:22:00,39460,39460,39455,39455,21
11/12/2007,17:23:00,39460,39470,39455,39465,126
11/12/2007,17:24:00,39465,39475,39455,39455,32
11/12/2007,17:25:00,39465,39465,39455,39460,8
11/12/2007,17:26:00,39465,39480,39460,39475,79
11/12/2007,17:27:00,39480,39505,39475,39505,125
11/12/2007,17:28:00,39505,39520,39500,39520,69
11/12/2007,17:29:00,39515,39525,39500,39520,129
11/12/2007,17:30:00,39505,39525,39505,39515,141
11/12/2007,17:31:00,39520,39520,39510,39520,31
11/12/2007,17:32:00,39515,39525,39510,39525,10
11/12/2007,17:33:00,39520,39525,39515,39520,16
11/12/2007,17:34:00,39520,39520,39520,39520,6
11/12/2007,17:35:00,39520,39525,39515,39525,10
11/12/2007,17:36:00,39520,39525,39520,39520,17
11/12/2007,17:37:00,39525,39540,39525,39535,49
11/12/2007,17:38:00,39535,39545,39535,39545,33
11/12/2007,17:39:00,39540,39555,39520,39545,68
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/12/2007,17:25:00,39465,39465,39455,39460,8
11/12/2007,17:26:00,39465,39480,39460,39475,79
11/12/2007,17:27:00,39480,39505,39475,39505,125
11/12/2007,17:28:00,39505,39520,39500,39520,69
11/12/2007,17:29:00,39515,39525,39500,39520,129
11/12/2007,17:30:00,39505,39525,39505,39515,141
11/12/2007,17:31:00,39520,39520,39510,39520,31
11/12/2007,17:32:00,39515,39525,39510,39525,10
11/12/2007,17:33:00,39520,39525,39515,39520,16
11/12/2007,17:34:00,39520,39520,39520,39520,6
11/12/2007,17:35:00,39520,39525,39515,39525,10
11/12/2007,17:36:00,39520,39525,39520,39520,17
11/12/2007,17:37:00,39525,39540,39525,39535,49
11/12/2007,17:38:00,39535,39545,39535,39545,33
11/12/2007,17:39:00,39540,39555,39520,39545,68
12/12/2007,09:00:00,39135,39185,39075,39130,139
12/12/2007,09:01:00,39125,39135,39115,39135,85
12/12/2007,09:02:00,39130,39165,39130,39160,60
12/12/2007,09:03:00,39160,39180,39145,39180,106
12/12/2007,09:04:00,39180,39200,39180,39200,55
12/12/2007,09:05:00,39190,39210,39170,39200,143
12/12/2007,09:06:00,39200,39205,39175,39185,47
12/12/2007,09:07:00,39180,39185,39170,39180,40
12/12/2007,09:08:00,39180,39195,39160,39170,62
12/12/2007,09:09:00,39170,39180,39170,39180,12
12/12/2007,09:10:00,39170,39170,39145,39145,74
12/12/2007,09:11:00,39145,39150,39120,39125,61
12/12/2007,09:12:00,39115,39145,39110,39145,77
12/12/2007,09:13:00,39145,39155,39135,39150,46
12/12/2007,09:14:00,39145,39165,39145,39150,32
12/12/2007,09:15:00,39145,39150,39125,39125,30
12/12/2007,09:16:00,39120,39130,39115,39120,52
12/12/2007,09:17:00,39120,39125,39095,39105,89
12/12/2007,09:18:00,39105,39120,39100,39115,51
12/12/2007,09:19:00,39105,39120,39105,39120,72
12/12/2007,09:20:00,39110,39120,39110,39120,24
12/12/2007,09:21:00,39115,39140,39110,39120,104
12/12/2007,09:22:00,39120,39125,39110,39120,57
12/12/2007,09:23:00,39115,39115,39100,39110,43
12/12/2007,09:24:00,39105,39120,39105,39110,23
12/12/2007,09:25:00,39110,39120,39110,39115,77
12/12/2007,09:26:00,39110,39115,39095,39095,27
12/12/2007,09:27:00,39095,39105,39095,39095,28
12/12/2007,09:28:00,39095,39095,39050,39055,109
12/12/2007,09:29:00,39050,39055,39025,39035,85
12/12/2007,09:30:00,39035,39045,39030,39030,82
12/12/2007,09:31:00,39025,39035,39015,39030,80
12/12/2007,09:32:00,39025,39055,39025,39050,91
12/12/2007,09:33:00,39045,39055,39035,39050,59
12/12/2007,09:34:00,39045,39080,39045,39060,71
12/12/2007,09:35:00,39060,39070,39040,39045,41
12/12/2007,09:36:00,39050,39050,39005,39025,77
12/12/2007,09:37:00,39030,39060,39005,39050,98
12/12/2007,09:38:00,39050,39065,39035,39065,52
12/12/2007,09:39:00,39065,39080,39060,39080,38
12/12/2007,09:40:00,39080,39110,39075,39105,51
12/12/2007,09:41:00,39105,39130,39100,39125,73
12/12/2007,09:42:00,39120,39125,39110,39125,48
12/12/2007,09:43:00,39125,39140,39105,39105,56
12/12/2007,09:44:00,39110,39135,39110,39135,18
12/12/2007,09:45:00,39135,39135,39120,39125,8
12/12/2007,09:46:00,39120,39125,39110,39110,32
12/12/2007,09:47:00,39110,39120,39105,39115,35
12/12/2007,09:48:00,39110,39120,39100,39100,17
12/12/2007,09:49:00,39105,39115,39085,39085,52
12/12/2007,09:50:00,39095,39110,39095,39110,32
12/12/2007,09:51:00,39110,39115,39110,39115,16
12/12/2007,09:52:00,39110,39110,39090,39095,19
12/12/2007,09:53:00,39095,39100,39085,39100,15
12/12/2007,09:54:00,39095,39130,39095,39120,30
12/12/2007,09:55:00,39130,39165,39125,39150,43
12/12/2007,09:56:00,39155,39170,39155,39165,19
12/12/2007,09:57:00,39175,39180,39165,39180,20
12/12/2007,09:58:00,39180,39190,39175,39190,27
12/12/2007,09:59:00,39190,39205,39185,39195,67
12/12/2007,10:00:00,39195,39195,39160,39165,50
12/12/2007,10:01:00,39170,39170,39155,39155,29
12/12/2007,10:02:00,39155,39160,39145,39155,61
12/12/2007,10:03:00,39155,39170,39145,39170,40
12/12/2007,10:04:00,39175,39200,39175,39195,42
12/12/2007,10:05:00,39195,39195,39180,39190,36
12/12/2007,10:06:00,39190,39195,39180,39180,16
12/12/2007,10:07:00,39175,39185,39165,39185,31
12/12/2007,10:08:00,39185,39190,39175,39190,41
12/12/2007,10:09:00,39190,39200,39180,39200,45
12/12/2007,10:10:00,39200,39220,39200,39210,83
12/12/2007,10:11:00,39210,39245,39210,39240,81
12/12/2007,10:12:00,39235,39240,39225,39235,42
12/12/2007,10:13:00,39235,39245,39235,39240,37
12/12/2007,10:14:00,39240,39245,39240,39240,21
12/12/2007,10:15:00,39235,39240,39215,39215,42
12/12/2007,10:16:00,39210,39230,39205,39220,34
12/12/2007,10:17:00,39225,39250,39225,39250,27
12/12/2007,10:18:00,39245,39260,39240,39245,55
12/12/2007,10:19:00,39245,39275,39245,39265,55
12/12/2007,10:20:00,39265,39270,39235,39235,57
12/12/2007,10:21:00,39240,39265,39230,39265,42
12/12/2007,10:22:00,39265,39270,39260,39265,38
12/12/2007,10:23:00,39270,39290,39270,39280,51
12/12/2007,10:24:00,39285,39285,39270,39270,23
12/12/2007,10:25:00,39275,39275,39270,39270,9
12/12/2007,10:26:00,39270,39270,39260,39260,21
12/12/2007,10:27:00,39260,39265,39240,39250,45
12/12/2007,10:28:00,39240,39255,39230,39255,46
12/12/2007,10:29:00,39250,39255,39245,39255,27
12/12/2007,10:30:00,39255,39255,39235,39235,42
12/12/2007,10:31:00,39235,39240,39215,39225,32
12/12/2007,10:32:00,39230,39240,39230,39235,12
12/12/2007,10:33:00,39230,39235,39230,39235,5
12/12/2007,10:34:00,39240,39240,39230,39240,5
12/12/2007,10:35:00,39240,39250,39235,39245,22
12/12/2007,10:36:00,39240,39280,39240,39265,64
12/12/2007,10:37:00,39265,39270,39250,39250,20
12/12/2007,10:38:00,39260,39260,39240,39240,18
12/12/2007,10:39:00,39245,39250,39240,39240,19
12/12/2007,10:40:00,39245,39255,39240,39245,32
12/12/2007,10:41:00,39245,39245,39240,39240,17
12/12/2007,10:42:00,39235,39235,39220,39230,23
12/12/2007,10:43:00,39230,39245,39200,39205,77
12/12/2007,10:44:00,39210,39215,39185,39200,38
12/12/2007,10:45:00,39195,39200,39185,39200,21
12/12/2007,10:46:00,39195,39210,39190,39205,34
12/12/2007,10:47:00,39205,39215,39205,39215,11
12/12/2007,10:48:00,39210,39210,39205,39210,8
12/12/2007,10:49:00,39210,39215,39205,39205,11
12/12/2007,10:50:00,39205,39215,39205,39210,12
12/12/2007,10:51:00,39210,39210,39200,39200,19
12/12/2007,10:52:00,39195,39195,39170,39170,39
12/12/2007,10:53:00,39175,39180,39165,39175,34
12/12/2007,10:54:00,39170,39175,39170,39170,14
12/12/2007,10:55:00,39170,39200,39170,39195,32
12/12/2007,10:56:00,39190,39200,39190,39195,22
12/12/2007,10:57:00,39195,39195,39190,39190,13
12/12/2007,10:58:00,39190,39200,39190,39200,8
12/12/2007,10:59:00,39205,39210,39205,39205,17
12/12/2007,11:00:00,39210,39230,39210,39230,44
12/12/2007,11:01:00,39235,39240,39220,39225,45
12/12/2007,11:02:00,39225,39225,39220,39225,23
12/12/2007,11:03:00,39220,39225,39215,39220,13
12/12/2007,11:04:00,39215,39220,39215,39220,4
12/12/2007,11:05:00,39225,39225,39225,39225,2
12/12/2007,11:06:00,39225,39240,39225,39240,11
12/12/2007,11:07:00,39235,39250,39235,39245,18
12/12/2007,11:08:00,39240,39240,39235,39235,20
12/12/2007,11:09:00,39235,39245,39235,39245,11
12/12/2007,11:10:00,39245,39250,39240,39240,24
12/12/2007,11:11:00,39245,39250,39245,39250,13
12/12/2007,11:12:00,39250,39270,39240,39240,25
12/12/2007,11:13:00,39235,39240,39230,39240,13
12/12/2007,11:14:00,39245,39245,39230,39240,24
12/12/2007,11:15:00,39240,39245,39235,39235,36
12/12/2007,11:16:00,39240,39240,39230,39230,28
12/12/2007,11:17:00,39235,39235,39225,39230,11
12/12/2007,11:18:00,39225,39225,39215,39220,18
12/12/2007,11:19:00,39215,39215,39210,39210,8
12/12/2007,11:20:00,39215,39215,39215,39215,3
12/12/2007,11:21:00,39215,39220,39215,39215,7
12/12/2007,11:22:00,39210,39215,39205,39205,12
12/12/2007,11:23:00,39210,39210,39200,39200,14
12/12/2007,11:24:00,39195,39195,39190,39195,19
12/12/2007,11:25:00,39190,39190,39180,39180,14
12/12/2007,11:26:00,39180,39185,39175,39185,17
12/12/2007,11:27:00,39175,39185,39175,39175,11
12/12/2007,11:28:00,39175,39180,39175,39180,5
12/12/2007,11:29:00,39180,39190,39180,39190,9
12/12/2007,11:30:00,39190,39190,39170,39185,30
12/12/2007,11:31:00,39180,39180,39170,39175,14
12/12/2007,11:32:00,39160,39170,39155,39160,22
12/12/2007,11:33:00,39160,39160,39155,39155,4
12/12/2007,11:34:00,39160,39165,39145,39165,40
12/12/2007,11:35:00,39160,39170,39160,39160,7
12/12/2007,11:36:00,39160,39165,39160,39165,7
12/12/2007,11:37:00,39170,39180,39160,39165,16
12/12/2007,11:38:00,39170,39180,39170,39180,15
12/12/2007,11:39:00,39175,39175,39175,39175,2
12/12/2007,11:40:00,39175,39175,39160,39165,7
12/12/2007,11:41:00,39170,39175,39165,39170,18
12/12/2007,11:42:00,39175,39180,39170,39180,9
12/12/2007,11:43:00,39175,39175,39165,39165,12
12/12/2007,11:44:00,39170,39170,39160,39165,7
12/12/2007,11:45:00,39165,39170,39160,39170,21
12/12/2007,11:46:00,39175,39190,39175,39190,14
12/12/2007,11:47:00,39185,39185,39175,39180,5
12/12/2007,11:48:00,39180,39180,39170,39175,6
12/12/2007,11:49:00,39175,39175,39175,39175,3
12/12/2007,11:50:00,39175,39180,39175,39180,8
12/12/2007,11:51:00,39180,39180,39180,39180,6
12/12/2007,11:53:00,39185,39185,39185,39185,2
12/12/2007,11:54:00,39180,39180,39180,39180,1
12/12/2007,11:55:00,39180,39185,39180,39180,5
12/12/2007,11:56:00,39185,39185,39185,39185,1
12/12/2007,11:57:00,39180,39180,39170,39170,12
12/12/2007,11:58:00,39170,39180,39170,39180,7
12/12/2007,11:59:00,39180,39180,39180,39180,2
12/12/2007,12:00:00,39175,39175,39170,39170,5
12/12/2007,12:01:00,39170,39170,39160,39165,21
12/12/2007,12:02:00,39165,39170,39155,39165,21
12/12/2007,12:03:00,39165,39165,39160,39160,9
12/12/2007,12:04:00,39170,39170,39170,39170,8
12/12/2007,12:05:00,39175,39190,39175,39190,12
12/12/2007,12:06:00,39185,39185,39180,39180,5
12/12/2007,12:07:00,39185,39185,39185,39185,3
12/12/2007,12:08:00,39180,39205,39180,39195,42
12/12/2007,12:09:00,39195,39205,39195,39205,17
12/12/2007,12:10:00,39205,39210,39205,39210,4
12/12/2007,12:11:00,39215,39250,39215,39220,79
12/12/2007,12:12:00,39225,39225,39210,39210,26
12/12/2007,12:13:00,39210,39230,39210,39230,22
12/12/2007,12:14:00,39225,39230,39215,39215,18
12/12/2007,12:15:00,39215,39215,39210,39210,8
12/12/2007,12:16:00,39210,39215,39210,39210,19
12/12/2007,12:17:00,39210,39220,39210,39215,9
12/12/2007,12:18:00,39220,39220,39220,39220,1
12/12/2007,12:19:00,39215,39225,39215,39220,9
12/12/2007,12:20:00,39215,39230,39210,39230,21
12/12/2007,12:21:00,39220,39225,39220,39225,2
12/12/2007,12:22:00,39220,39220,39220,39220,3
12/12/2007,12:23:00,39210,39220,39210,39220,2
12/12/2007,12:24:00,39220,39220,39215,39220,4
12/12/2007,12:25:00,39215,39225,39215,39225,2
12/12/2007,12:26:00,39225,39235,39225,39230,10
12/12/2007,12:27:00,39230,39235,39230,39235,4
12/12/2007,12:28:00,39235,39245,39235,39240,6
12/12/2007,12:29:00,39240,39240,39230,39240,13
12/12/2007,12:30:00,39245,39250,39240,39245,13
12/12/2007,12:31:00,39250,39250,39220,39235,44
12/12/2007,12:32:00,39235,39240,39230,39235,6
12/12/2007,12:33:00,39230,39230,39225,39225,3
12/12/2007,12:34:00,39225,39230,39225,39230,5
12/12/2007,12:35:00,39230,39235,39230,39230,5
12/12/2007,12:36:00,39235,39250,39235,39245,21
12/12/2007,12:37:00,39240,39240,39240,39240,1
12/12/2007,12:38:00,39240,39245,39235,39235,9
12/12/2007,12:39:00,39235,39235,39235,39235,4
12/12/2007,12:40:00,39235,39235,39225,39225,14
12/12/2007,12:41:00,39225,39225,39225,39225,2
12/12/2007,12:42:00,39230,39230,39225,39225,4
12/12/2007,12:43:00,39225,39225,39220,39220,7
12/12/2007,12:44:00,39220,39225,39220,39220,7
12/12/2007,12:45:00,39215,39220,39215,39220,3
12/12/2007,12:46:00,39220,39225,39220,39220,5
12/12/2007,12:47:00,39220,39220,39220,39220,9
12/12/2007,12:49:00,39225,39230,39225,39230,19
12/12/2007,12:50:00,39230,39235,39225,39225,20
12/12/2007,12:51:00,39230,39235,39230,39230,5
12/12/2007,12:52:00,39235,39250,39235,39245,26
12/12/2007,12:53:00,39245,39245,39235,39240,11
12/12/2007,12:54:00,39235,39235,39235,39235,1
12/12/2007,12:55:00,39235,39235,39235,39235,3
12/12/2007,12:57:00,39230,39230,39230,39230,2
12/12/2007,12:58:00,39225,39225,39205,39205,27
12/12/2007,12:59:00,39205,39220,39205,39215,18
12/12/2007,13:00:00,39210,39220,39210,39220,6
12/12/2007,13:01:00,39220,39220,39215,39215,6
12/12/2007,13:02:00,39210,39210,39205,39210,8
12/12/2007,13:03:00,39215,39225,39215,39225,5
12/12/2007,13:04:00,39220,39220,39220,39220,1
12/12/2007,13:05:00,39215,39215,39190,39195,24
12/12/2007,13:06:00,39195,39220,39190,39220,11
12/12/2007,13:07:00,39215,39215,39205,39205,12
12/12/2007,13:08:00,39200,39200,39195,39195,8
12/12/2007,13:09:00,39195,39195,39180,39185,23
12/12/2007,13:10:00,39180,39190,39180,39190,4
12/12/2007,13:11:00,39195,39195,39180,39180,16
12/12/2007,13:12:00,39175,39180,39170,39175,15
12/12/2007,13:13:00,39175,39195,39170,39195,17
12/12/2007,13:14:00,39190,39195,39185,39195,8
12/12/2007,13:15:00,39195,39195,39190,39190,5
12/12/2007,13:17:00,39195,39200,39195,39195,8
12/12/2007,13:18:00,39190,39190,39185,39185,6
12/12/2007,13:19:00,39190,39190,39185,39185,4
12/12/2007,13:20:00,39190,39190,39190,39190,5
12/12/2007,13:21:00,39190,39190,39185,39185,4
12/12/2007,13:22:00,39180,39185,39180,39185,9
12/12/2007,13:23:00,39185,39195,39185,39195,7
12/12/2007,13:24:00,39200,39205,39200,39205,13
12/12/2007,13:25:00,39205,39220,39205,39220,20
12/12/2007,13:26:00,39220,39220,39220,39220,1
12/12/2007,13:27:00,39225,39225,39210,39215,9
12/12/2007,13:28:00,39215,39220,39215,39215,8
12/12/2007,13:29:00,39225,39235,39225,39230,13
12/12/2007,13:30:00,39225,39230,39225,39230,5
12/12/2007,13:31:00,39230,39230,39230,39230,2
12/12/2007,13:33:00,39235,39235,39230,39230,10
12/12/2007,13:34:00,39235,39235,39235,39235,1
12/12/2007,13:35:00,39240,39275,39240,39265,60
12/12/2007,13:36:00,39265,39270,39260,39260,13
12/12/2007,13:37:00,39265,39275,39265,39275,14
12/12/2007,13:38:00,39275,39330,39275,39330,126
12/12/2007,13:39:00,39330,39330,39300,39315,91
12/12/2007,13:40:00,39315,39335,39310,39335,40
12/12/2007,13:41:00,39325,39330,39325,39330,13
12/12/2007,13:42:00,39335,39355,39335,39355,69
12/12/2007,13:43:00,39360,39370,39355,39360,76
12/12/2007,13:44:00,39360,39365,39360,39365,51
12/12/2007,13:45:00,39365,39375,39360,39360,44
12/12/2007,13:46:00,39365,39370,39365,39370,17
12/12/2007,13:47:00,39370,39380,39370,39370,46
12/12/2007,13:48:00,39370,39375,39360,39360,33
12/12/2007,13:49:00,39360,39360,39345,39360,27
12/12/2007,13:50:00,39360,39370,39345,39365,57
12/12/2007,13:51:00,39355,39365,39355,39365,6
12/12/2007,13:52:00,39365,39365,39355,39360,21
12/12/2007,13:53:00,39360,39360,39350,39350,13
12/12/2007,13:54:00,39350,39355,39345,39350,12
12/12/2007,13:55:00,39355,39355,39355,39355,12
12/12/2007,13:56:00,39350,39350,39330,39335,19
12/12/2007,13:57:00,39335,39340,39335,39340,12
12/12/2007,13:58:00,39330,39335,39325,39330,23
12/12/2007,13:59:00,39335,39335,39320,39335,8
12/12/2007,14:00:00,39335,39365,39330,39365,33
12/12/2007,14:01:00,39370,39370,39360,39360,16
12/12/2007,14:02:00,39365,39365,39355,39365,11
12/12/2007,14:03:00,39365,39370,39360,39360,19
12/12/2007,14:04:00,39355,39370,39350,39370,9
12/12/2007,14:05:00,39355,39355,39320,39320,52
12/12/2007,14:06:00,39320,39335,39320,39325,16
12/12/2007,14:07:00,39330,39330,39300,39310,49
12/12/2007,14:08:00,39300,39305,39280,39290,56
12/12/2007,14:09:00,39300,39300,39295,39300,18
12/12/2007,14:10:00,39295,39295,39290,39290,21
12/12/2007,14:11:00,39300,39305,39270,39270,40
12/12/2007,14:12:00,39270,39270,39250,39255,47
12/12/2007,14:13:00,39250,39260,39235,39255,45
12/12/2007,14:14:00,39270,39275,39255,39255,20
12/12/2007,14:15:00,39260,39285,39260,39285,29
12/12/2007,14:16:00,39290,39305,39275,39275,31
12/12/2007,14:17:00,39270,39290,39270,39270,13
12/12/2007,14:18:00,39270,39275,39245,39245,40
12/12/2007,14:19:00,39250,39280,39235,39280,31
12/12/2007,14:20:00,39265,39270,39255,39270,22
12/12/2007,14:21:00,39260,39275,39260,39265,39
12/12/2007,14:22:00,39270,39300,39270,39280,27
12/12/2007,14:23:00,39290,39310,39290,39310,20
12/12/2007,14:24:00,39315,39315,39285,39290,52
12/12/2007,14:25:00,39280,39305,39280,39305,20
12/12/2007,14:26:00,39300,39325,39300,39320,22
12/12/2007,14:27:00,39320,39325,39315,39325,21
12/12/2007,14:28:00,39330,39340,39330,39335,22
12/12/2007,14:29:00,39335,39350,39335,39340,31
12/12/2007,14:30:00,39340,39345,39305,39320,52
12/12/2007,14:31:00,39315,39330,39305,39325,10
12/12/2007,14:32:00,39340,39435,39340,39410,220
12/12/2007,14:33:00,39405,39405,39380,39385,33
12/12/2007,14:34:00,39375,39385,39375,39380,36
12/12/2007,14:35:00,39375,39380,39370,39380,22
12/12/2007,14:36:00,39375,39405,39375,39405,47
12/12/2007,14:37:00,39405,39410,39395,39395,23
12/12/2007,14:38:00,39390,39400,39370,39400,27
12/12/2007,14:39:00,39405,39405,39380,39380,44
12/12/2007,14:40:00,39380,39400,39375,39400,26
12/12/2007,14:41:00,39400,39415,39390,39395,28
12/12/2007,14:42:00,39385,39385,39375,39380,11
12/12/2007,14:43:00,39375,39375,39375,39375,3
12/12/2007,14:44:00,39375,39375,39375,39375,3
12/12/2007,14:45:00,39370,39380,39370,39380,11
12/12/2007,14:46:00,39375,39375,39375,39375,2
12/12/2007,14:47:00,39370,39370,39355,39360,13
12/12/2007,14:48:00,39360,39370,39350,39360,49
12/12/2007,14:49:00,39355,39375,39350,39375,17
12/12/2007,14:50:00,39370,39370,39365,39365,10
12/12/2007,14:51:00,39370,39385,39365,39370,33
12/12/2007,14:52:00,39365,39365,39360,39360,11
12/12/2007,14:53:00,39355,39370,39330,39370,37
12/12/2007,14:54:00,39360,39370,39360,39365,8
12/12/2007,14:55:00,39365,39365,39360,39360,11
12/12/2007,14:56:00,39360,39360,39360,39360,3
12/12/2007,14:57:00,39365,39365,39350,39350,10
12/12/2007,14:58:00,39350,39350,39330,39335,23
12/12/2007,14:59:00,39335,39340,39335,39340,8
12/12/2007,15:00:00,39335,39540,39335,39530,489
12/12/2007,15:01:00,39530,39605,39520,39600,399
12/12/2007,15:02:00,39600,39655,39580,39635,349
12/12/2007,15:03:00,39650,39760,39640,39740,452
12/12/2007,15:04:00,39740,39745,39685,39705,288
12/12/2007,15:05:00,39705,39730,39690,39720,201
12/12/2007,15:06:00,39715,39735,39685,39685,192
12/12/2007,15:07:00,39690,39715,39680,39685,125
12/12/2007,15:08:00,39685,39690,39660,39680,117
12/12/2007,15:09:00,39675,39690,39670,39670,98
12/12/2007,15:10:00,39670,39675,39620,39650,99
12/12/2007,15:11:00,39645,39710,39640,39695,138
12/12/2007,15:12:00,39695,39730,39690,39715,62
12/12/2007,15:13:00,39710,39720,39685,39700,64
12/12/2007,15:14:00,39695,39705,39695,39705,51
12/12/2007,15:15:00,39700,39740,39700,39735,80
12/12/2007,15:16:00,39735,39740,39715,39735,70
12/12/2007,15:17:00,39730,39745,39725,39745,59
12/12/2007,15:18:00,39750,39790,39745,39775,172
12/12/2007,15:19:00,39780,39790,39740,39745,125
12/12/2007,15:20:00,39745,39770,39740,39765,127
12/12/2007,15:21:00,39755,39800,39755,39800,105
12/12/2007,15:22:00,39795,39800,39780,39790,47
12/12/2007,15:23:00,39795,39840,39795,39840,149
12/12/2007,15:24:00,39835,39940,39835,39940,313
12/12/2007,15:25:00,39940,39945,39920,39940,169
12/12/2007,15:26:00,39940,39955,39870,39875,228
12/12/2007,15:27:00,39870,39875,39840,39845,168
12/12/2007,15:28:00,39845,39850,39825,39835,81
12/12/2007,15:29:00,39840,39850,39830,39845,98
12/12/2007,15:30:00,39850,39860,39825,39860,147
12/12/2007,15:31:00,39865,39885,39850,39855,95
12/12/2007,15:32:00,39855,39895,39850,39885,95
12/12/2007,15:33:00,39885,39895,39875,39890,67
12/12/2007,15:34:00,39885,39900,39870,39885,54
12/12/2007,15:35:00,39875,39905,39875,39905,47
12/12/2007,15:36:00,39895,39900,39870,39890,47
12/12/2007,15:37:00,39890,39895,39840,39845,83
12/12/2007,15:38:00,39850,39855,39820,39820,56
12/12/2007,15:39:00,39830,39835,39795,39825,107
12/12/2007,15:40:00,39825,39835,39795,39795,111
12/12/2007,15:41:00,39795,39820,39785,39790,94
12/12/2007,15:42:00,39785,39815,39785,39805,50
12/12/2007,15:43:00,39800,39800,39755,39770,74
12/12/2007,15:44:00,39770,39795,39760,39790,61
12/12/2007,15:45:00,39780,39785,39760,39765,32
12/12/2007,15:46:00,39765,39770,39745,39750,43
12/12/2007,15:47:00,39745,39745,39720,39730,90
12/12/2007,15:48:00,39725,39765,39725,39765,101
12/12/2007,15:49:00,39765,39770,39725,39725,94
12/12/2007,15:50:00,39730,39750,39730,39740,55
12/12/2007,15:51:00,39740,39790,39740,39785,72
12/12/2007,15:52:00,39790,39800,39770,39775,90
12/12/2007,15:53:00,39780,39790,39775,39790,34
12/12/2007,15:54:00,39785,39785,39755,39770,64
12/12/2007,15:55:00,39770,39795,39770,39780,41
12/12/2007,15:56:00,39790,39790,39750,39755,34
12/12/2007,15:57:00,39750,39750,39730,39745,62
12/12/2007,15:58:00,39750,39795,39750,39790,49
12/12/2007,15:59:00,39770,39785,39765,39765,41
12/12/2007,16:00:00,39770,39775,39720,39730,83
12/12/2007,16:01:00,39725,39740,39710,39720,65
12/12/2007,16:02:00,39720,39730,39700,39715,48
12/12/2007,16:03:00,39715,39740,39705,39730,90
12/12/2007,16:04:00,39725,39725,39685,39690,57
12/12/2007,16:05:00,39690,39715,39670,39705,95
12/12/2007,16:06:00,39705,39710,39695,39700,33
12/12/2007,16:07:00,39705,39720,39705,39710,44
12/12/2007,16:08:00,39710,39715,39705,39715,24
12/12/2007,16:09:00,39710,39710,39670,39670,55
12/12/2007,16:10:00,39675,39700,39655,39695,80
12/12/2007,16:11:00,39690,39695,39680,39690,49
12/12/2007,16:12:00,39690,39710,39680,39710,43
12/12/2007,16:13:00,39705,39725,39690,39705,99
12/12/2007,16:14:00,39710,39725,39710,39725,74
12/12/2007,16:15:00,39730,39740,39715,39720,115
12/12/2007,16:16:00,39725,39730,39715,39715,46
12/12/2007,16:17:00,39725,39725,39710,39715,15
12/12/2007,16:18:00,39715,39745,39705,39740,56
12/12/2007,16:19:00,39745,39760,39745,39745,28
12/12/2007,16:20:00,39750,39780,39750,39775,103
12/12/2007,16:21:00,39770,39775,39735,39735,73
12/12/2007,16:22:00,39735,39755,39735,39750,16
12/12/2007,16:23:00,39760,39765,39750,39765,10
12/12/2007,16:24:00,39760,39770,39755,39765,24
12/12/2007,16:25:00,39765,39765,39750,39755,29
12/12/2007,16:26:00,39755,39760,39745,39760,28
12/12/2007,16:27:00,39750,39750,39740,39740,25
12/12/2007,16:28:00,39745,39745,39725,39735,60
12/12/2007,16:29:00,39735,39770,39730,39750,50
12/12/2007,16:30:00,39750,39750,39730,39745,32
12/12/2007,16:31:00,39745,39745,39725,39725,31
12/12/2007,16:32:00,39730,39730,39695,39700,58
12/12/2007,16:33:00,39710,39720,39705,39715,28
12/12/2007,16:34:00,39715,39720,39685,39690,24
12/12/2007,16:35:00,39695,39700,39690,39695,30
12/12/2007,16:36:00,39690,39690,39670,39685,77
12/12/2007,16:37:00,39680,39685,39665,39675,71
12/12/2007,16:38:00,39670,39680,39665,39680,23
12/12/2007,16:39:00,39670,39710,39670,39680,69
12/12/2007,16:40:00,39680,39685,39665,39665,22
12/12/2007,16:41:00,39665,39675,39640,39665,118
12/12/2007,16:42:00,39660,39685,39660,39680,29
12/12/2007,16:43:00,39685,39695,39670,39685,35
12/12/2007,16:44:00,39680,39710,39675,39685,39
12/12/2007,16:45:00,39690,39705,39680,39695,24
12/12/2007,16:46:00,39690,39690,39630,39630,76
12/12/2007,16:47:00,39635,39640,39605,39605,70
12/12/2007,16:48:00,39610,39610,39560,39570,131
12/12/2007,16:49:00,39570,39570,39530,39530,191
12/12/2007,16:50:00,39530,39575,39530,39570,107
12/12/2007,16:51:00,39570,39570,39550,39550,51
12/12/2007,16:52:00,39555,39565,39545,39565,38
12/12/2007,16:53:00,39570,39590,39565,39575,49
12/12/2007,16:54:00,39575,39590,39570,39590,26
12/12/2007,16:55:00,39590,39590,39565,39575,56
12/12/2007,16:56:00,39580,39580,39570,39570,3
12/12/2007,16:57:00,39565,39570,39555,39555,13
12/12/2007,16:58:00,39555,39570,39550,39570,26
12/12/2007,16:59:00,39565,39590,39550,39550,59
12/12/2007,17:00:00,39550,39605,39540,39590,77
12/12/2007,17:01:00,39595,39605,39580,39600,51
12/12/2007,17:02:00,39610,39625,39600,39615,79
12/12/2007,17:03:00,39620,39625,39595,39595,48
12/12/2007,17:04:00,39600,39620,39600,39615,37
12/12/2007,17:05:00,39615,39630,39610,39615,42
12/12/2007,17:06:00,39615,39620,39595,39595,24
12/12/2007,17:07:00,39595,39620,39590,39615,120
12/12/2007,17:08:00,39610,39620,39600,39600,19
12/12/2007,17:09:00,39600,39605,39595,39605,39
12/12/2007,17:10:00,39600,39645,39600,39645,87
12/12/2007,17:11:00,39640,39655,39625,39645,66
12/12/2007,17:12:00,39650,39650,39620,39625,76
12/12/2007,17:13:00,39620,39620,39590,39590,48
12/12/2007,17:14:00,39590,39610,39575,39600,73
12/12/2007,17:15:00,39595,39600,39590,39590,24
12/12/2007,17:16:00,39585,39585,39560,39580,37
12/12/2007,17:17:00,39570,39570,39550,39560,34
12/12/2007,17:18:00,39560,39575,39555,39560,19
12/12/2007,17:19:00,39560,39595,39560,39580,62
12/12/2007,17:20:00,39570,39590,39570,39580,16
12/12/2007,17:21:00,39565,39580,39550,39560,43
12/12/2007,17:22:00,39555,39570,39550,39565,23
12/12/2007,17:23:00,39565,39585,39565,39585,40
12/12/2007,17:24:00,39585,39590,39565,39570,78
12/12/2007,17:25:00,39580,39595,39555,39560,60
12/12/2007,17:26:00,39560,39560,39540,39540,69
12/12/2007,17:27:00,39545,39565,39520,39520,70
12/12/2007,17:28:00,39520,39535,39520,39520,82
12/12/2007,17:29:00,39515,39530,39490,39500,152
12/12/2007,17:30:00,39505,39530,39485,39530,69
12/12/2007,17:31:00,39530,39535,39520,39525,46
12/12/2007,17:32:00,39530,39540,39520,39540,33
12/12/2007,17:33:00,39530,39530,39520,39525,36
12/12/2007,17:34:00,39520,39530,39520,39525,16
12/12/2007,17:35:00,39525,39525,39520,39520,32
12/12/2007,17:36:00,39525,39530,39520,39530,32
12/12/2007,17:37:00,39520,39530,39500,39505,40
12/12/2007,17:38:00,39515,39515,39505,39515,32
12/12/2007,17:39:00,39515,39520,39505,39515,39
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/12/2007,17:24:00,39585,39590,39565,39570,78
12/12/2007,17:25:00,39580,39595,39555,39560,60
12/12/2007,17:26:00,39560,39560,39540,39540,69
12/12/2007,17:27:00,39545,39565,39520,39520,70
12/12/2007,17:28:00,39520,39535,39520,39520,82
12/12/2007,17:29:00,39515,39530,39490,39500,152
12/12/2007,17:30:00,39505,39530,39485,39530,69
12/12/2007,17:31:00,39530,39535,39520,39525,46
12/12/2007,17:32:00,39530,39540,39520,39540,33
12/12/2007,17:33:00,39530,39530,39520,39525,36
12/12/2007,17:34:00,39520,39530,39520,39525,16
12/12/2007,17:35:00,39525,39525,39520,39520,32
12/12/2007,17:36:00,39525,39530,39520,39530,32
12/12/2007,17:37:00,39520,39530,39500,39505,40
12/12/2007,17:38:00,39515,39515,39505,39515,32
12/12/2007,17:39:00,39515,39520,39505,39515,39
13/12/2007,09:00:00,39255,39290,39180,39185,103
13/12/2007,09:01:00,39185,39195,39170,39190,104
13/12/2007,09:02:00,39190,39205,39190,39205,72
13/12/2007,09:03:00,39205,39210,39180,39180,83
13/12/2007,09:04:00,39180,39215,39175,39205,106
13/12/2007,09:05:00,39200,39205,39185,39195,93
13/12/2007,09:06:00,39190,39215,39190,39210,79
13/12/2007,09:07:00,39205,39220,39195,39205,53
13/12/2007,09:08:00,39210,39210,39195,39200,36
13/12/2007,09:09:00,39190,39190,39175,39185,41
13/12/2007,09:10:00,39180,39190,39175,39190,29
13/12/2007,09:11:00,39190,39200,39145,39145,81
13/12/2007,09:12:00,39145,39145,39115,39115,119
13/12/2007,09:13:00,39125,39145,39115,39140,86
13/12/2007,09:14:00,39140,39145,39115,39125,66
13/12/2007,09:15:00,39125,39140,39120,39130,51
13/12/2007,09:16:00,39130,39175,39130,39170,101
13/12/2007,09:17:00,39165,39165,39145,39165,56
13/12/2007,09:18:00,39160,39170,39150,39165,25
13/12/2007,09:19:00,39160,39165,39150,39160,43
13/12/2007,09:20:00,39165,39200,39160,39180,77
13/12/2007,09:21:00,39185,39220,39185,39220,72
13/12/2007,09:22:00,39215,39220,39200,39200,92
13/12/2007,09:23:00,39200,39230,39200,39205,63
13/12/2007,09:24:00,39210,39230,39205,39225,43
13/12/2007,09:25:00,39225,39230,39220,39225,30
13/12/2007,09:26:00,39230,39250,39230,39230,44
13/12/2007,09:27:00,39230,39240,39205,39205,74
13/12/2007,09:28:00,39205,39235,39200,39230,45
13/12/2007,09:29:00,39235,39250,39225,39225,43
13/12/2007,09:30:00,39220,39245,39220,39225,66
13/12/2007,09:31:00,39220,39235,39215,39225,29
13/12/2007,09:32:00,39225,39250,39225,39230,50
13/12/2007,09:33:00,39225,39245,39225,39245,23
13/12/2007,09:34:00,39245,39255,39235,39240,30
13/12/2007,09:35:00,39235,39250,39230,39250,38
13/12/2007,09:36:00,39250,39250,39240,39245,42
13/12/2007,09:37:00,39250,39270,39250,39250,101
13/12/2007,09:38:00,39245,39255,39245,39250,14
13/12/2007,09:39:00,39250,39250,39240,39240,8
13/12/2007,09:40:00,39240,39240,39215,39225,43
13/12/2007,09:41:00,39230,39230,39220,39230,11
13/12/2007,09:42:00,39235,39245,39225,39225,15
13/12/2007,09:43:00,39235,39250,39235,39235,33
13/12/2007,09:44:00,39235,39235,39235,39235,1
13/12/2007,09:45:00,39235,39235,39230,39230,12
13/12/2007,09:46:00,39230,39230,39215,39215,11
13/12/2007,09:47:00,39220,39220,39215,39220,17
13/12/2007,09:48:00,39220,39230,39215,39230,37
13/12/2007,09:49:00,39230,39265,39230,39265,56
13/12/2007,09:50:00,39260,39290,39260,39290,80
13/12/2007,09:51:00,39295,39300,39280,39280,64
13/12/2007,09:52:00,39280,39285,39265,39280,42
13/12/2007,09:53:00,39280,39280,39235,39235,35
13/12/2007,09:54:00,39230,39245,39225,39245,71
13/12/2007,09:55:00,39245,39245,39220,39220,24
13/12/2007,09:56:00,39220,39235,39215,39225,25
13/12/2007,09:57:00,39230,39250,39230,39250,35
13/12/2007,09:58:00,39250,39250,39185,39190,99
13/12/2007,09:59:00,39190,39210,39185,39200,44
13/12/2007,10:00:00,39205,39235,39200,39210,44
13/12/2007,10:01:00,39210,39225,39185,39185,48
13/12/2007,10:02:00,39185,39185,39135,39140,99
13/12/2007,10:03:00,39140,39165,39135,39160,61
13/12/2007,10:04:00,39165,39185,39160,39180,54
13/12/2007,10:05:00,39185,39185,39160,39160,50
13/12/2007,10:06:00,39170,39170,39150,39155,39
13/12/2007,10:07:00,39160,39175,39160,39160,20
13/12/2007,10:08:00,39160,39160,39130,39140,58
13/12/2007,10:09:00,39150,39185,39150,39185,25
13/12/2007,10:10:00,39185,39185,39180,39180,8
13/12/2007,10:11:00,39180,39230,39180,39225,82
13/12/2007,10:12:00,39220,39220,39180,39190,58
13/12/2007,10:13:00,39185,39195,39170,39180,31
13/12/2007,10:14:00,39175,39175,39170,39170,14
13/12/2007,10:15:00,39170,39180,39170,39175,40
13/12/2007,10:16:00,39175,39190,39175,39190,19
13/12/2007,10:17:00,39190,39205,39190,39190,24
13/12/2007,10:18:00,39190,39205,39180,39190,40
13/12/2007,10:19:00,39195,39205,39195,39205,10
13/12/2007,10:20:00,39200,39200,39190,39195,10
13/12/2007,10:21:00,39190,39195,39185,39185,9
13/12/2007,10:22:00,39175,39175,39135,39135,95
13/12/2007,10:23:00,39130,39150,39120,39145,97
13/12/2007,10:24:00,39140,39145,39135,39135,20
13/12/2007,10:25:00,39140,39155,39125,39135,48
13/12/2007,10:26:00,39130,39130,39085,39100,143
13/12/2007,10:27:00,39100,39125,39100,39120,22
13/12/2007,10:28:00,39115,39125,39115,39125,19
13/12/2007,10:29:00,39120,39120,39110,39120,39
13/12/2007,10:30:00,39110,39125,39105,39115,43
13/12/2007,10:31:00,39110,39125,39105,39105,34
13/12/2007,10:32:00,39105,39105,39075,39075,132
13/12/2007,10:33:00,39075,39085,39060,39080,100
13/12/2007,10:34:00,39080,39095,39060,39095,37
13/12/2007,10:35:00,39095,39100,39070,39080,37
13/12/2007,10:36:00,39090,39095,39080,39085,15
13/12/2007,10:37:00,39095,39105,39095,39100,15
13/12/2007,10:38:00,39100,39135,39100,39130,40
13/12/2007,10:39:00,39125,39130,39120,39120,46
13/12/2007,10:40:00,39120,39135,39105,39135,30
13/12/2007,10:41:00,39135,39145,39135,39145,17
13/12/2007,10:42:00,39140,39140,39115,39115,46
13/12/2007,10:43:00,39125,39145,39115,39145,29
13/12/2007,10:44:00,39145,39145,39135,39135,12
13/12/2007,10:45:00,39140,39140,39140,39140,2
13/12/2007,10:46:00,39140,39150,39135,39140,41
13/12/2007,10:47:00,39135,39145,39135,39140,43
13/12/2007,10:48:00,39135,39140,39130,39130,18
13/12/2007,10:49:00,39135,39135,39130,39135,16
13/12/2007,10:50:00,39130,39135,39130,39135,7
13/12/2007,10:51:00,39135,39165,39135,39165,50
13/12/2007,10:52:00,39160,39160,39140,39150,30
13/12/2007,10:53:00,39150,39160,39150,39160,16
13/12/2007,10:54:00,39160,39175,39160,39170,23
13/12/2007,10:55:00,39165,39170,39155,39170,15
13/12/2007,10:56:00,39170,39175,39170,39170,12
13/12/2007,10:57:00,39170,39170,39165,39170,11
13/12/2007,10:58:00,39160,39160,39130,39130,36
13/12/2007,10:59:00,39135,39140,39130,39130,23
13/12/2007,11:00:00,39130,39130,39125,39125,5
13/12/2007,11:01:00,39125,39150,39120,39150,21
13/12/2007,11:02:00,39150,39160,39145,39160,19
13/12/2007,11:03:00,39160,39165,39150,39155,11
13/12/2007,11:04:00,39150,39150,39135,39145,13
13/12/2007,11:05:00,39145,39150,39145,39150,6
13/12/2007,11:06:00,39150,39175,39150,39175,21
13/12/2007,11:07:00,39175,39175,39175,39175,3
13/12/2007,11:08:00,39180,39195,39140,39140,60
13/12/2007,11:09:00,39150,39155,39130,39135,51
13/12/2007,11:10:00,39130,39130,39100,39110,58
13/12/2007,11:11:00,39115,39120,39110,39115,20
13/12/2007,11:12:00,39110,39125,39110,39125,18
13/12/2007,11:13:00,39120,39120,39115,39120,9
13/12/2007,11:14:00,39115,39130,39115,39130,16
13/12/2007,11:15:00,39130,39130,39110,39110,14
13/12/2007,11:16:00,39115,39120,39115,39115,8
13/12/2007,11:17:00,39105,39105,39085,39085,26
13/12/2007,11:18:00,39085,39085,39070,39085,34
13/12/2007,11:19:00,39080,39110,39080,39095,53
13/12/2007,11:20:00,39095,39105,39080,39105,25
13/12/2007,11:21:00,39100,39100,39085,39090,8
13/12/2007,11:22:00,39095,39095,39080,39090,9
13/12/2007,11:23:00,39100,39110,39095,39095,15
13/12/2007,11:24:00,39090,39105,39090,39105,8
13/12/2007,11:25:00,39100,39100,39095,39100,5
13/12/2007,11:26:00,39095,39100,39090,39100,23
13/12/2007,11:27:00,39105,39110,39050,39055,56
13/12/2007,11:28:00,39060,39080,39055,39075,28
13/12/2007,11:29:00,39080,39080,39075,39075,11
13/12/2007,11:30:00,39080,39080,39070,39075,12
13/12/2007,11:31:00,39075,39080,39070,39070,13
13/12/2007,11:32:00,39065,39080,39065,39080,14
13/12/2007,11:33:00,39075,39080,39065,39080,7
13/12/2007,11:34:00,39075,39080,39050,39070,84
13/12/2007,11:35:00,39065,39085,39065,39085,50
13/12/2007,11:36:00,39080,39085,39075,39075,24
13/12/2007,11:37:00,39075,39085,39070,39085,19
13/12/2007,11:38:00,39085,39110,39085,39105,44
13/12/2007,11:39:00,39110,39125,39105,39105,62
13/12/2007,11:40:00,39115,39140,39115,39135,39
13/12/2007,11:41:00,39130,39150,39130,39150,42
13/12/2007,11:42:00,39145,39145,39085,39110,60
13/12/2007,11:43:00,39110,39130,39110,39130,24
13/12/2007,11:44:00,39140,39145,39135,39135,8
13/12/2007,11:45:00,39130,39140,39130,39140,13
13/12/2007,11:46:00,39145,39155,39140,39155,45
13/12/2007,11:47:00,39150,39165,39150,39165,9
13/12/2007,11:48:00,39155,39165,39155,39155,12
13/12/2007,11:49:00,39150,39155,39145,39145,36
13/12/2007,11:50:00,39145,39145,39135,39135,10
13/12/2007,11:51:00,39140,39145,39130,39145,16
13/12/2007,11:52:00,39150,39165,39150,39150,36
13/12/2007,11:53:00,39150,39155,39140,39155,25
13/12/2007,11:54:00,39160,39160,39145,39145,24
13/12/2007,11:55:00,39140,39140,39140,39140,2
13/12/2007,11:56:00,39145,39145,39140,39140,6
13/12/2007,11:57:00,39140,39140,39135,39135,3
13/12/2007,11:58:00,39130,39140,39120,39140,5
13/12/2007,12:00:00,39140,39145,39115,39125,52
13/12/2007,12:01:00,39125,39130,39120,39120,25
13/12/2007,12:02:00,39125,39135,39125,39130,11
13/12/2007,12:03:00,39130,39130,39125,39125,2
13/12/2007,12:04:00,39125,39125,39115,39115,6
13/12/2007,12:05:00,39120,39120,39110,39110,2
13/12/2007,12:06:00,39120,39120,39105,39105,83
13/12/2007,12:07:00,39105,39105,39105,39105,1
13/12/2007,12:08:00,39110,39115,39110,39115,7
13/12/2007,12:09:00,39115,39115,39110,39110,9
13/12/2007,12:10:00,39110,39110,39110,39110,8
13/12/2007,12:11:00,39105,39105,39095,39100,20
13/12/2007,12:12:00,39095,39095,39090,39090,8
13/12/2007,12:13:00,39085,39095,39085,39090,3
13/12/2007,12:14:00,39085,39095,39085,39095,26
13/12/2007,12:15:00,39095,39095,39090,39090,6
13/12/2007,12:16:00,39090,39095,39090,39090,6
13/12/2007,12:17:00,39085,39085,39085,39085,4
13/12/2007,12:18:00,39090,39090,39090,39090,5
13/12/2007,12:19:00,39090,39105,39090,39105,13
13/12/2007,12:20:00,39105,39105,39100,39105,4
13/12/2007,12:21:00,39100,39105,39100,39105,2
13/12/2007,12:23:00,39110,39110,39110,39110,1
13/12/2007,12:24:00,39100,39100,39100,39100,8
13/12/2007,12:25:00,39095,39095,39090,39095,5
13/12/2007,12:26:00,39095,39100,39090,39100,21
13/12/2007,12:27:00,39095,39095,39090,39095,22
13/12/2007,12:28:00,39095,39095,39090,39090,27
13/12/2007,12:29:00,39095,39105,39070,39075,38
13/12/2007,12:30:00,39080,39080,39075,39075,4
13/12/2007,12:31:00,39075,39075,39075,39075,1
13/12/2007,12:32:00,39070,39070,39070,39070,7
13/12/2007,12:33:00,39070,39070,39070,39070,140
13/12/2007,12:34:00,39075,39075,39055,39060,14
13/12/2007,12:35:00,39060,39065,39030,39030,52
13/12/2007,12:36:00,39025,39060,39025,39060,60
13/12/2007,12:37:00,39065,39065,39050,39055,45
13/12/2007,12:38:00,39065,39065,39055,39060,6
13/12/2007,12:39:00,39065,39070,39065,39070,10
13/12/2007,12:40:00,39070,39075,39065,39070,16
13/12/2007,12:41:00,39075,39085,39070,39085,30
13/12/2007,12:42:00,39080,39085,39080,39085,5
13/12/2007,12:43:00,39080,39080,39065,39065,24
13/12/2007,12:44:00,39060,39070,39060,39065,23
13/12/2007,12:45:00,39070,39070,39060,39065,10
13/12/2007,12:46:00,39060,39060,39040,39055,33
13/12/2007,12:47:00,39055,39070,39055,39065,10
13/12/2007,12:48:00,39055,39065,39050,39055,37
13/12/2007,12:49:00,39060,39075,39055,39075,17
13/12/2007,12:50:00,39070,39070,39065,39070,6
13/12/2007,12:51:00,39065,39080,39065,39080,9
13/12/2007,12:52:00,39080,39080,39080,39080,2
13/12/2007,12:53:00,39075,39080,39075,39075,6
13/12/2007,12:54:00,39070,39100,39070,39085,23
13/12/2007,12:55:00,39095,39095,39095,39095,1
13/12/2007,12:56:00,39090,39095,39080,39080,6
13/12/2007,12:57:00,39080,39090,39080,39090,4
13/12/2007,12:58:00,39090,39090,39090,39090,4
13/12/2007,12:59:00,39085,39085,39080,39085,12
13/12/2007,13:00:00,39075,39080,39070,39070,7
13/12/2007,13:02:00,39075,39075,39055,39055,30
13/12/2007,13:03:00,39050,39060,39050,39060,52
13/12/2007,13:04:00,39065,39070,39060,39060,4
13/12/2007,13:05:00,39070,39090,39070,39080,19
13/12/2007,13:06:00,39075,39075,39075,39075,1
13/12/2007,13:07:00,39075,39080,39070,39080,11
13/12/2007,13:08:00,39085,39100,39080,39095,34
13/12/2007,13:09:00,39090,39095,39090,39090,8
13/12/2007,13:10:00,39095,39095,39085,39085,12
13/12/2007,13:11:00,39080,39080,39080,39080,2
13/12/2007,13:12:00,39080,39085,39070,39070,8
13/12/2007,13:13:00,39070,39085,39070,39080,8
13/12/2007,13:14:00,39070,39070,39055,39055,12
13/12/2007,13:15:00,39055,39060,39020,39020,77
13/12/2007,13:16:00,39020,39030,39010,39020,60
13/12/2007,13:17:00,39030,39035,39010,39030,30
13/12/2007,13:18:00,39025,39035,39020,39035,31
13/12/2007,13:19:00,39030,39050,39030,39050,41
13/12/2007,13:20:00,39050,39055,39040,39040,23
13/12/2007,13:21:00,39040,39040,39005,39005,41
13/12/2007,13:22:00,39005,39010,38975,38990,140
13/12/2007,13:23:00,38990,39025,38990,39025,55
13/12/2007,13:24:00,39025,39025,39000,39015,40
13/12/2007,13:25:00,39010,39020,39005,39010,16
13/12/2007,13:26:00,39010,39025,39010,39025,20
13/12/2007,13:27:00,39020,39045,39020,39030,53
13/12/2007,13:28:00,39035,39040,39005,39005,30
13/12/2007,13:29:00,39000,39015,38985,38985,29
13/12/2007,13:30:00,38980,38980,38930,38945,97
13/12/2007,13:31:00,38945,38955,38930,38955,32
13/12/2007,13:32:00,38950,38980,38950,38975,101
13/12/2007,13:33:00,38980,38995,38965,38965,26
13/12/2007,13:34:00,38970,38990,38970,38990,18
13/12/2007,13:35:00,38985,38985,38965,38965,9
13/12/2007,13:36:00,38975,39005,38975,39005,59
13/12/2007,13:37:00,38995,39015,38995,39015,15
13/12/2007,13:38:00,39015,39020,39010,39015,40
13/12/2007,13:39:00,39020,39020,39005,39020,22
13/12/2007,13:40:00,39010,39010,39005,39005,4
13/12/2007,13:41:00,39010,39015,39010,39010,5
13/12/2007,13:42:00,39010,39010,39000,39000,12
13/12/2007,13:43:00,38995,39010,38995,39010,32
13/12/2007,13:44:00,39005,39010,39005,39010,5
13/12/2007,13:45:00,39005,39010,39005,39010,4
13/12/2007,13:46:00,39005,39010,38995,39010,8
13/12/2007,13:47:00,39000,39000,38995,38995,7
13/12/2007,13:48:00,38990,38995,38990,38995,3
13/12/2007,13:49:00,38995,39005,38995,39005,8
13/12/2007,13:50:00,39010,39010,39000,39000,4
13/12/2007,13:51:00,38990,38995,38980,38995,9
13/12/2007,13:52:00,38990,38995,38985,38995,5
13/12/2007,13:53:00,38985,38985,38975,38975,5
13/12/2007,13:54:00,38975,38975,38955,38965,22
13/12/2007,13:55:00,38960,38965,38955,38955,17
13/12/2007,13:56:00,38955,38960,38945,38955,31
13/12/2007,13:57:00,38955,38955,38955,38955,2
13/12/2007,13:58:00,38960,38980,38955,38980,16
13/12/2007,13:59:00,38980,38980,38950,38965,34
13/12/2007,14:00:00,38955,38965,38915,38925,87
13/12/2007,14:01:00,38930,38935,38915,38930,30
13/12/2007,14:02:00,38925,38945,38925,38925,32
13/12/2007,14:03:00,38920,38925,38900,38910,95
13/12/2007,14:04:00,38910,38920,38900,38920,58
13/12/2007,14:05:00,38920,38920,38875,38895,77
13/12/2007,14:06:00,38890,38890,38855,38870,85
13/12/2007,14:07:00,38870,38945,38850,38935,185
13/12/2007,14:08:00,38935,38980,38920,38975,142
13/12/2007,14:09:00,38975,39025,38960,39010,157
13/12/2007,14:10:00,39015,39020,38970,38985,77
13/12/2007,14:11:00,38985,38990,38915,38950,120
13/12/2007,14:12:00,38950,38975,38945,38970,84
13/12/2007,14:13:00,38960,38965,38920,38955,110
13/12/2007,14:14:00,38965,38965,38910,38920,68
13/12/2007,14:15:00,38915,38940,38910,38940,26
13/12/2007,14:16:00,38940,38940,38925,38935,24
13/12/2007,14:17:00,38935,38980,38935,38970,68
13/12/2007,14:18:00,38975,39000,38965,38965,33
13/12/2007,14:19:00,38960,38965,38950,38965,4
13/12/2007,14:20:00,38970,38975,38960,38960,35
13/12/2007,14:21:00,38980,38980,38955,38960,32
13/12/2007,14:22:00,38965,38970,38965,38970,20
13/12/2007,14:23:00,38970,38985,38970,38975,26
13/12/2007,14:24:00,38965,38975,38965,38965,12
13/12/2007,14:25:00,38975,39005,38975,38985,33
13/12/2007,14:26:00,38985,38990,38975,38990,10
13/12/2007,14:27:00,38990,39005,38990,38995,38
13/12/2007,14:28:00,39000,39000,39000,39000,21
13/12/2007,14:29:00,39000,39015,38990,39015,18
13/12/2007,14:30:00,38995,39030,38920,38990,155
13/12/2007,14:31:00,38990,39020,38965,38990,67
13/12/2007,14:32:00,38990,38990,38955,38990,63
13/12/2007,14:33:00,38990,38990,38910,38915,77
13/12/2007,14:34:00,38920,38955,38900,38905,81
13/12/2007,14:35:00,38905,38975,38905,38975,89
13/12/2007,14:36:00,38970,38985,38960,38980,32
13/12/2007,14:37:00,38980,38990,38970,38980,55
13/12/2007,14:38:00,38990,39005,38980,38985,44
13/12/2007,14:39:00,38990,38995,38975,38985,24
13/12/2007,14:40:00,38990,39025,38990,39025,29
13/12/2007,14:41:00,39030,39065,39030,39060,77
13/12/2007,14:42:00,39055,39070,39035,39060,107
13/12/2007,14:43:00,39060,39070,39050,39050,32
13/12/2007,14:44:00,39045,39055,39035,39035,38
13/12/2007,14:45:00,39030,39055,39030,39045,43
13/12/2007,14:46:00,39040,39065,39040,39065,13
13/12/2007,14:47:00,39070,39090,39065,39090,45
13/12/2007,14:48:00,39085,39105,39080,39105,69
13/12/2007,14:49:00,39095,39105,39080,39100,31
13/12/2007,14:50:00,39095,39095,39035,39055,97
13/12/2007,14:51:00,39060,39080,39055,39065,65
13/12/2007,14:52:00,39070,39070,39055,39060,22
13/12/2007,14:53:00,39055,39060,39040,39055,46
13/12/2007,14:54:00,39050,39055,39040,39050,23
13/12/2007,14:55:00,39050,39060,39050,39060,18
13/12/2007,14:56:00,39060,39070,39055,39070,13
13/12/2007,14:57:00,39070,39075,39055,39065,21
13/12/2007,14:58:00,39065,39070,39050,39060,12
13/12/2007,14:59:00,39070,39070,39050,39050,21
13/12/2007,15:00:00,39060,39065,39055,39065,9
13/12/2007,15:01:00,39050,39055,39035,39040,33
13/12/2007,15:02:00,39040,39040,38995,39010,50
13/12/2007,15:03:00,39010,39015,38995,39005,34
13/12/2007,15:04:00,39010,39045,39010,39020,60
13/12/2007,15:05:00,39020,39020,39010,39015,19
13/12/2007,15:06:00,39020,39020,39015,39015,3
13/12/2007,15:07:00,39015,39040,39015,39040,11
13/12/2007,15:08:00,39035,39045,39025,39025,15
13/12/2007,15:10:00,39035,39035,39030,39030,4
13/12/2007,15:11:00,39035,39040,39025,39025,6
13/12/2007,15:12:00,39025,39025,39010,39010,13
13/12/2007,15:13:00,39015,39015,39005,39015,5
13/12/2007,15:14:00,39020,39020,39020,39020,2
13/12/2007,15:15:00,39015,39015,39000,39000,18
13/12/2007,15:16:00,39010,39010,39005,39005,10
13/12/2007,15:17:00,39010,39020,38995,39005,40
13/12/2007,15:18:00,39005,39010,39000,39005,12
13/12/2007,15:19:00,39000,39025,39000,39020,31
13/12/2007,15:20:00,39030,39030,39030,39030,1
13/12/2007,15:21:00,39020,39025,39000,39000,8
13/12/2007,15:22:00,39015,39020,39005,39020,18
13/12/2007,15:23:00,39025,39030,39025,39030,9
13/12/2007,15:24:00,39030,39040,39030,39035,10
13/12/2007,15:25:00,39035,39045,39035,39045,12
13/12/2007,15:26:00,39050,39050,39040,39040,7
13/12/2007,15:27:00,39045,39050,39030,39030,28
13/12/2007,15:30:00,39030,39035,39010,39020,30
13/12/2007,15:31:00,39015,39025,39000,39025,15
13/12/2007,15:32:00,39035,39090,39035,39090,104
13/12/2007,15:33:00,39095,39120,39085,39115,72
13/12/2007,15:34:00,39110,39155,39105,39140,78
13/12/2007,15:35:00,39145,39170,39140,39170,74
13/12/2007,15:36:00,39165,39180,39160,39160,88
13/12/2007,15:37:00,39165,39210,39165,39195,122
13/12/2007,15:38:00,39190,39195,39170,39170,37
13/12/2007,15:39:00,39165,39170,39130,39145,111
13/12/2007,15:40:00,39135,39140,39095,39110,124
13/12/2007,15:41:00,39115,39125,39115,39115,16
13/12/2007,15:42:00,39115,39135,39110,39110,31
13/12/2007,15:43:00,39105,39130,39100,39105,34
13/12/2007,15:44:00,39120,39135,39115,39115,26
13/12/2007,15:45:00,39110,39120,39085,39085,54
13/12/2007,15:46:00,39090,39090,39060,39085,59
13/12/2007,15:47:00,39085,39085,39050,39055,74
13/12/2007,15:48:00,39060,39060,39025,39035,89
13/12/2007,15:49:00,39040,39050,39035,39045,31
13/12/2007,15:50:00,39045,39065,39045,39050,47
13/12/2007,15:51:00,39050,39055,39035,39050,29
13/12/2007,15:52:00,39045,39060,39030,39035,39
13/12/2007,15:53:00,39030,39040,39020,39020,27
13/12/2007,15:54:00,39030,39055,39030,39050,76
13/12/2007,15:55:00,39050,39065,39030,39065,44
13/12/2007,15:56:00,39065,39070,39045,39050,34
13/12/2007,15:57:00,39050,39065,39030,39050,69
13/12/2007,15:58:00,39045,39060,39045,39060,8
13/12/2007,15:59:00,39055,39070,39055,39065,8
13/12/2007,16:00:00,39070,39105,39070,39080,71
13/12/2007,16:01:00,39085,39095,39035,39045,87
13/12/2007,16:02:00,39050,39055,39020,39050,64
13/12/2007,16:03:00,39055,39085,39055,39080,41
13/12/2007,16:04:00,39075,39085,39070,39085,39
13/12/2007,16:05:00,39090,39100,39080,39100,86
13/12/2007,16:06:00,39100,39120,39090,39120,44
13/12/2007,16:07:00,39115,39120,39105,39105,54
13/12/2007,16:08:00,39115,39120,39105,39110,39
13/12/2007,16:09:00,39110,39120,39110,39120,21
13/12/2007,16:10:00,39120,39145,39115,39135,130
13/12/2007,16:11:00,39135,39150,39130,39140,108
13/12/2007,16:12:00,39140,39155,39120,39130,81
13/12/2007,16:13:00,39125,39135,39120,39120,25
13/12/2007,16:14:00,39115,39115,39080,39090,75
13/12/2007,16:15:00,39090,39095,39085,39095,17
13/12/2007,16:16:00,39090,39090,39075,39080,27
13/12/2007,16:17:00,39080,39120,39075,39115,52
13/12/2007,16:18:00,39115,39115,39085,39095,36
13/12/2007,16:19:00,39095,39095,39080,39080,8
13/12/2007,16:20:00,39090,39155,39090,39150,65
13/12/2007,16:21:00,39150,39170,39150,39150,34
13/12/2007,16:22:00,39150,39155,39130,39135,41
13/12/2007,16:23:00,39140,39155,39140,39145,29
13/12/2007,16:24:00,39140,39140,39100,39100,36
13/12/2007,16:25:00,39110,39130,39105,39125,17
13/12/2007,16:26:00,39115,39125,39110,39125,14
13/12/2007,16:27:00,39120,39120,39110,39110,8
13/12/2007,16:28:00,39110,39110,39065,39080,67
13/12/2007,16:29:00,39080,39105,39075,39090,31
13/12/2007,16:30:00,39085,39090,39060,39080,46
13/12/2007,16:31:00,39075,39125,39075,39115,51
13/12/2007,16:32:00,39115,39125,39110,39110,48
13/12/2007,16:33:00,39115,39120,39100,39110,28
13/12/2007,16:34:00,39100,39100,39050,39055,86
13/12/2007,16:35:00,39050,39060,39030,39040,49
13/12/2007,16:36:00,39045,39055,39040,39050,34
13/12/2007,16:37:00,39040,39050,39020,39030,53
13/12/2007,16:38:00,39025,39075,39025,39065,65
13/12/2007,16:39:00,39065,39075,39060,39075,39
13/12/2007,16:40:00,39075,39085,39070,39070,25
13/12/2007,16:41:00,39070,39075,39050,39050,12
13/12/2007,16:42:00,39050,39050,39010,39020,57
13/12/2007,16:43:00,39020,39065,39020,39050,60
13/12/2007,16:44:00,39055,39060,39040,39060,21
13/12/2007,16:45:00,39045,39045,39025,39045,36
13/12/2007,16:46:00,39040,39040,39025,39035,49
13/12/2007,16:47:00,39040,39065,39040,39040,15
13/12/2007,16:48:00,39045,39050,39045,39050,2
13/12/2007,16:49:00,39050,39065,39035,39065,42
13/12/2007,16:50:00,39070,39070,39050,39055,55
13/12/2007,16:51:00,39060,39060,39040,39040,3
13/12/2007,16:52:00,39045,39055,39040,39040,12
13/12/2007,16:53:00,39060,39060,39050,39050,29
13/12/2007,16:54:00,39045,39050,39035,39045,17
13/12/2007,16:55:00,39045,39055,39015,39015,45
13/12/2007,16:56:00,39015,39020,38960,38975,83
13/12/2007,16:57:00,38975,38975,38960,38975,43
13/12/2007,16:58:00,38975,38975,38930,38930,56
13/12/2007,16:59:00,38940,38955,38925,38950,62
13/12/2007,17:00:00,38940,38975,38935,38970,50
13/12/2007,17:01:00,38960,38960,38925,38930,27
13/12/2007,17:02:00,38925,38965,38925,38950,52
13/12/2007,17:03:00,38950,38970,38945,38970,35
13/12/2007,17:04:00,38970,38985,38970,38970,65
13/12/2007,17:05:00,38955,38955,38885,38890,120
13/12/2007,17:06:00,38890,38890,38855,38875,127
13/12/2007,17:07:00,38875,38930,38870,38925,109
13/12/2007,17:08:00,38920,38925,38900,38915,42
13/12/2007,17:09:00,38920,38960,38910,38930,81
13/12/2007,17:10:00,38930,38930,38915,38930,32
13/12/2007,17:11:00,38930,38950,38930,38950,34
13/12/2007,17:12:00,38945,38945,38910,38910,56
13/12/2007,17:13:00,38905,38925,38900,38925,34
13/12/2007,17:14:00,38910,38915,38900,38910,53
13/12/2007,17:15:00,38915,38925,38900,38905,19
13/12/2007,17:16:00,38905,38920,38895,38920,44
13/12/2007,17:17:00,38915,38935,38905,38930,44
13/12/2007,17:18:00,38940,38945,38920,38925,39
13/12/2007,17:19:00,38920,38920,38885,38890,50
13/12/2007,17:20:00,38880,38905,38875,38875,50
13/12/2007,17:21:00,38885,38900,38875,38895,46
13/12/2007,17:22:00,38895,38900,38880,38885,46
13/12/2007,17:23:00,38885,38885,38860,38885,58
13/12/2007,17:24:00,38875,38880,38855,38865,86
13/12/2007,17:25:00,38855,38885,38840,38885,123
13/12/2007,17:26:00,38885,38895,38850,38850,49
13/12/2007,17:27:00,38850,38895,38845,38880,82
13/12/2007,17:28:00,38895,38895,38875,38875,43
13/12/2007,17:29:00,38885,38890,38870,38880,89
13/12/2007,17:30:00,38880,38910,38875,38900,95
13/12/2007,17:31:00,38895,38920,38895,38900,81
13/12/2007,17:32:00,38900,38910,38900,38905,22
13/12/2007,17:33:00,38900,38900,38890,38900,30
13/12/2007,17:34:00,38900,38905,38890,38890,35
13/12/2007,17:35:00,38895,38900,38895,38895,20
13/12/2007,17:36:00,38900,38915,38900,38910,50
13/12/2007,17:37:00,38915,38935,38905,38925,83
13/12/2007,17:38:00,38925,38925,38895,38895,36
13/12/2007,17:39:00,38915,38915,38855,38880,36
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
13/12/2007,17:27:00,38850,38895,38845,38880,82
13/12/2007,17:28:00,38895,38895,38875,38875,43
13/12/2007,17:29:00,38885,38890,38870,38880,89
13/12/2007,17:30:00,38880,38910,38875,38900,95
13/12/2007,17:31:00,38895,38920,38895,38900,81
13/12/2007,17:32:00,38900,38910,38900,38905,22
13/12/2007,17:33:00,38900,38900,38890,38900,30
13/12/2007,17:34:00,38900,38905,38890,38890,35
13/12/2007,17:35:00,38895,38900,38895,38895,20
13/12/2007,17:36:00,38900,38915,38900,38910,50
13/12/2007,17:37:00,38915,38935,38905,38925,83
13/12/2007,17:38:00,38925,38925,38895,38895,36
13/12/2007,17:39:00,38915,38915,38855,38880,36
14/12/2007,09:00:00,39070,39075,39035,39060,64
14/12/2007,09:01:00,39055,39055,39020,39030,54
14/12/2007,09:02:00,39030,39035,39025,39025,38
14/12/2007,09:03:00,39020,39025,39015,39025,37
14/12/2007,09:04:00,39020,39025,39015,39020,23
14/12/2007,09:05:00,39020,39020,39000,39005,46
14/12/2007,09:06:00,39000,39005,38980,39000,42
14/12/2007,09:07:00,38995,39005,38985,39000,32
14/12/2007,09:08:00,39000,39000,38965,38970,53
14/12/2007,09:09:00,38965,38995,38960,38995,34
14/12/2007,09:10:00,38990,39010,38990,39000,32
14/12/2007,09:11:00,39005,39005,38970,38980,43
14/12/2007,09:12:00,38980,38985,38965,38965,33
14/12/2007,09:13:00,38970,38990,38970,38980,13
14/12/2007,09:14:00,38980,38980,38970,38975,6
14/12/2007,09:15:00,38975,39000,38970,39000,16
14/12/2007,09:16:00,39000,39010,38985,38990,37
14/12/2007,09:17:00,38995,39005,38995,39000,10
14/12/2007,09:18:00,39010,39020,39010,39020,19
14/12/2007,09:19:00,39015,39045,39015,39040,70
14/12/2007,09:20:00,39040,39045,39025,39045,44
14/12/2007,09:21:00,39045,39050,39040,39045,27
14/12/2007,09:22:00,39045,39045,39035,39035,22
14/12/2007,09:23:00,39040,39040,39025,39030,24
14/12/2007,09:24:00,39030,39030,39010,39015,19
14/12/2007,09:25:00,39015,39025,39005,39025,36
14/12/2007,09:26:00,39030,39035,39025,39030,19
14/12/2007,09:27:00,39025,39035,39025,39035,14
14/12/2007,09:28:00,39035,39055,39035,39055,24
14/12/2007,09:29:00,39050,39055,39030,39040,27
14/12/2007,09:30:00,39040,39040,39020,39020,23
14/12/2007,09:31:00,39015,39020,39010,39020,23
14/12/2007,09:32:00,39015,39035,39015,39035,43
14/12/2007,09:33:00,39035,39035,39025,39035,25
14/12/2007,09:34:00,39035,39035,39030,39030,18
14/12/2007,09:35:00,39025,39025,39015,39015,29
14/12/2007,09:36:00,39015,39015,38985,38985,37
14/12/2007,09:37:00,38980,38990,38970,38970,51
14/12/2007,09:38:00,38970,38970,38925,38940,141
14/12/2007,09:39:00,38940,38940,38895,38910,80
14/12/2007,09:40:00,38895,38915,38880,38915,67
14/12/2007,09:41:00,38920,38925,38905,38910,41
14/12/2007,09:42:00,38915,38930,38915,38925,22
14/12/2007,09:43:00,38930,38945,38925,38930,43
14/12/2007,09:44:00,38920,38925,38920,38925,4
14/12/2007,09:45:00,38925,38930,38915,38930,20
14/12/2007,09:46:00,38940,38945,38935,38945,11
14/12/2007,09:47:00,38945,38945,38925,38930,19
14/12/2007,09:48:00,38925,38925,38910,38915,21
14/12/2007,09:49:00,38915,38925,38915,38925,23
14/12/2007,09:50:00,38925,38945,38925,38945,23
14/12/2007,09:51:00,38945,38945,38925,38930,33
14/12/2007,09:52:00,38930,38930,38920,38925,18
14/12/2007,09:53:00,38925,38955,38925,38945,45
14/12/2007,09:54:00,38940,38990,38940,38975,55
14/12/2007,09:55:00,38980,38980,38965,38965,20
14/12/2007,09:56:00,38965,38965,38960,38960,8
14/12/2007,09:57:00,38970,38980,38970,38980,13
14/12/2007,09:58:00,38975,38975,38920,38950,78
14/12/2007,09:59:00,38945,38955,38945,38945,23
14/12/2007,10:00:00,38935,38950,38935,38945,12
14/12/2007,10:01:00,38950,38950,38950,38950,3
14/12/2007,10:02:00,38940,38945,38930,38940,24
14/12/2007,10:03:00,38950,38950,38925,38925,19
14/12/2007,10:04:00,38920,38925,38905,38915,59
14/12/2007,10:05:00,38920,38930,38905,38910,25
14/12/2007,10:06:00,38910,38915,38890,38900,33
14/12/2007,10:07:00,38900,38920,38885,38915,39
14/12/2007,10:08:00,38910,38920,38910,38915,6
14/12/2007,10:09:00,38920,38935,38920,38935,36
14/12/2007,10:10:00,38935,38935,38910,38910,27
14/12/2007,10:11:00,38915,38930,38910,38930,17
14/12/2007,10:12:00,38925,38935,38920,38935,5
14/12/2007,10:13:00,38935,38940,38935,38940,10
14/12/2007,10:14:00,38945,38965,38940,38965,26
14/12/2007,10:15:00,38970,38980,38965,38975,43
14/12/2007,10:16:00,38975,38975,38965,38965,13
14/12/2007,10:17:00,38965,38980,38940,38955,78
14/12/2007,10:18:00,38955,38960,38955,38960,5
14/12/2007,10:19:00,38960,38960,38950,38950,11
14/12/2007,10:20:00,38950,38955,38950,38955,4
14/12/2007,10:21:00,38955,38955,38930,38930,52
14/12/2007,10:22:00,38925,38935,38920,38935,16
14/12/2007,10:23:00,38935,38945,38935,38940,10
14/12/2007,10:24:00,38935,38950,38920,38940,34
14/12/2007,10:25:00,38940,38945,38935,38935,12
14/12/2007,10:26:00,38935,38940,38935,38940,2
14/12/2007,10:27:00,38945,38965,38945,38945,41
14/12/2007,10:28:00,38940,38940,38925,38930,16
14/12/2007,10:29:00,38925,38925,38915,38915,52
14/12/2007,10:30:00,38910,38910,38890,38905,48
14/12/2007,10:31:00,38905,38915,38905,38915,11
14/12/2007,10:32:00,38920,38940,38920,38940,27
14/12/2007,10:33:00,38945,38950,38920,38925,27
14/12/2007,10:34:00,38920,38940,38920,38940,14
14/12/2007,10:35:00,38950,38950,38925,38935,21
14/12/2007,10:36:00,38940,38950,38940,38950,8
14/12/2007,10:37:00,38955,38955,38945,38945,4
14/12/2007,10:38:00,38945,38955,38945,38955,5
14/12/2007,10:39:00,38945,38945,38925,38925,9
14/12/2007,10:40:00,38935,38935,38930,38935,10
14/12/2007,10:41:00,38935,38950,38935,38950,9
14/12/2007,10:42:00,38950,38955,38945,38955,10
14/12/2007,10:43:00,38955,38955,38955,38955,1
14/12/2007,10:44:00,38945,38950,38945,38945,10
14/12/2007,10:45:00,38945,38955,38945,38955,2
14/12/2007,10:46:00,38940,38940,38935,38935,7
14/12/2007,10:47:00,38940,38945,38920,38920,8
14/12/2007,10:48:00,38920,38930,38905,38925,42
14/12/2007,10:49:00,38925,38925,38920,38925,7
14/12/2007,10:50:00,38920,38955,38920,38945,22
14/12/2007,10:51:00,38945,38945,38940,38940,5
14/12/2007,10:52:00,38940,38950,38935,38945,10
14/12/2007,10:53:00,38950,38950,38950,38950,1
14/12/2007,10:54:00,38950,38950,38950,38950,16
14/12/2007,10:55:00,38950,38950,38950,38950,1
14/12/2007,10:56:00,38950,38950,38950,38950,2
14/12/2007,10:57:00,38945,38950,38930,38950,16
14/12/2007,10:58:00,38955,38960,38950,38955,17
14/12/2007,10:59:00,38955,38980,38955,38980,18
14/12/2007,11:00:00,38980,38990,38975,38985,43
14/12/2007,11:01:00,38980,38980,38960,38960,18
14/12/2007,11:02:00,38965,38965,38955,38960,20
14/12/2007,11:03:00,38955,38965,38955,38965,4
14/12/2007,11:04:00,38965,38965,38965,38965,3
14/12/2007,11:05:00,38960,38960,38955,38955,17
14/12/2007,11:06:00,38955,38955,38950,38955,6
14/12/2007,11:07:00,38955,38960,38955,38955,4
14/12/2007,11:08:00,38950,38965,38950,38965,4
14/12/2007,11:09:00,38955,38955,38925,38930,25
14/12/2007,11:10:00,38935,38960,38935,38945,23
14/12/2007,11:11:00,38945,38945,38945,38945,1
14/12/2007,11:13:00,38945,38950,38940,38940,7
14/12/2007,11:14:00,38950,38950,38940,38940,7
14/12/2007,11:15:00,38940,38940,38920,38925,11
14/12/2007,11:16:00,38925,38925,38900,38915,45
14/12/2007,11:17:00,38925,38925,38915,38915,10
14/12/2007,11:18:00,38910,38915,38885,38915,77
14/12/2007,11:19:00,38905,38905,38895,38905,17
14/12/2007,11:20:00,38900,38900,38865,38880,63
14/12/2007,11:21:00,38870,38885,38855,38885,42
14/12/2007,11:22:00,38885,38885,38870,38870,12
14/12/2007,11:23:00,38880,38890,38870,38875,11
14/12/2007,11:24:00,38880,38880,38875,38875,9
14/12/2007,11:25:00,38880,38900,38865,38895,46
14/12/2007,11:26:00,38900,38900,38885,38890,43
14/12/2007,11:27:00,38880,38890,38880,38885,9
14/12/2007,11:28:00,38885,38890,38885,38885,6
14/12/2007,11:29:00,38885,38890,38880,38880,13
14/12/2007,11:30:00,38880,38885,38875,38885,16
14/12/2007,11:31:00,38885,38885,38870,38870,8
14/12/2007,11:32:00,38885,38885,38865,38875,8
14/12/2007,11:33:00,38875,38880,38870,38880,11
14/12/2007,11:34:00,38875,38885,38870,38870,10
14/12/2007,11:35:00,38870,38870,38865,38870,29
14/12/2007,11:36:00,38870,38870,38855,38865,41
14/12/2007,11:37:00,38865,38875,38810,38810,163
14/12/2007,11:38:00,38805,38805,38790,38795,95
14/12/2007,11:39:00,38795,38810,38795,38800,48
14/12/2007,11:40:00,38795,38810,38790,38795,83
14/12/2007,11:41:00,38800,38810,38795,38805,34
14/12/2007,11:42:00,38810,38815,38805,38815,17
14/12/2007,11:43:00,38815,38815,38775,38780,73
14/12/2007,11:44:00,38780,38785,38755,38765,114
14/12/2007,11:45:00,38765,38770,38750,38765,40
14/12/2007,11:46:00,38770,38785,38770,38785,74
14/12/2007,11:47:00,38785,38810,38780,38795,70
14/12/2007,11:48:00,38785,38790,38785,38790,89
14/12/2007,11:49:00,38790,38790,38775,38775,29
14/12/2007,11:50:00,38775,38795,38775,38785,26
14/12/2007,11:51:00,38790,38790,38785,38790,9
14/12/2007,11:52:00,38785,38790,38780,38790,16
14/12/2007,11:53:00,38790,38815,38790,38815,20
14/12/2007,11:54:00,38800,38800,38795,38800,17
14/12/2007,11:55:00,38800,38820,38800,38810,36
14/12/2007,11:56:00,38810,38815,38810,38815,3
14/12/2007,11:57:00,38815,38820,38815,38815,13
14/12/2007,11:58:00,38805,38810,38805,38810,7
14/12/2007,11:59:00,38810,38835,38810,38825,37
14/12/2007,12:00:00,38805,38805,38805,38805,2
14/12/2007,12:01:00,38800,38805,38800,38805,7
14/12/2007,12:02:00,38810,38810,38810,38810,7
14/12/2007,12:03:00,38815,38820,38815,38820,5
14/12/2007,12:04:00,38810,38825,38810,38825,10
14/12/2007,12:05:00,38830,38835,38820,38820,7
14/12/2007,12:06:00,38825,38825,38820,38820,5
14/12/2007,12:07:00,38815,38820,38815,38815,3
14/12/2007,12:08:00,38815,38815,38815,38815,1
14/12/2007,12:09:00,38810,38810,38800,38805,12
14/12/2007,12:10:00,38805,38805,38800,38805,12
14/12/2007,12:11:00,38810,38810,38805,38805,5
14/12/2007,12:12:00,38800,38805,38795,38795,39
14/12/2007,12:13:00,38800,38805,38780,38780,15
14/12/2007,12:14:00,38775,38775,38760,38765,17
14/12/2007,12:15:00,38765,38780,38760,38780,37
14/12/2007,12:16:00,38775,38775,38705,38705,106
14/12/2007,12:17:00,38715,38735,38705,38735,52
14/12/2007,12:18:00,38720,38730,38705,38705,37
14/12/2007,12:19:00,38705,38725,38700,38725,75
14/12/2007,12:20:00,38715,38720,38695,38720,39
14/12/2007,12:21:00,38720,38720,38710,38720,12
14/12/2007,12:22:00,38720,38730,38720,38720,15
14/12/2007,12:23:00,38720,38740,38720,38725,34
14/12/2007,12:24:00,38720,38735,38715,38725,19
14/12/2007,12:25:00,38725,38735,38725,38730,9
14/12/2007,12:26:00,38720,38720,38720,38720,3
14/12/2007,12:27:00,38730,38740,38730,38730,27
14/12/2007,12:28:00,38735,38735,38730,38735,7
14/12/2007,12:29:00,38730,38730,38730,38730,3
14/12/2007,12:30:00,38735,38735,38725,38725,3
14/12/2007,12:31:00,38735,38765,38735,38750,20
14/12/2007,12:32:00,38755,38765,38740,38745,22
14/12/2007,12:33:00,38745,38750,38730,38735,19
14/12/2007,12:34:00,38735,38740,38735,38740,7
14/12/2007,12:35:00,38740,38745,38740,38745,5
14/12/2007,12:36:00,38745,38745,38735,38740,11
14/12/2007,12:37:00,38740,38745,38730,38740,13
14/12/2007,12:38:00,38750,38750,38740,38740,10
14/12/2007,12:39:00,38745,38750,38745,38745,7
14/12/2007,12:40:00,38740,38740,38725,38735,13
14/12/2007,12:41:00,38735,38735,38705,38710,38
14/12/2007,12:42:00,38710,38710,38675,38690,36
14/12/2007,12:43:00,38695,38705,38695,38700,10
14/12/2007,12:44:00,38705,38710,38705,38705,5
14/12/2007,12:45:00,38710,38710,38700,38705,29
14/12/2007,12:46:00,38700,38720,38700,38710,18
14/12/2007,12:47:00,38720,38730,38715,38715,37
14/12/2007,12:48:00,38725,38740,38720,38740,17
14/12/2007,12:49:00,38740,38750,38730,38750,9
14/12/2007,12:50:00,38740,38750,38735,38745,16
14/12/2007,12:51:00,38745,38750,38745,38745,5
14/12/2007,12:52:00,38745,38745,38740,38745,15
14/12/2007,12:53:00,38745,38745,38735,38740,8
14/12/2007,12:54:00,38735,38750,38735,38750,4
14/12/2007,12:55:00,38755,38775,38755,38755,26
14/12/2007,12:56:00,38755,38790,38755,38785,46
14/12/2007,12:57:00,38790,38805,38780,38795,61
14/12/2007,12:58:00,38790,38795,38785,38795,10
14/12/2007,12:59:00,38790,38805,38790,38795,41
14/12/2007,13:00:00,38800,38800,38785,38785,18
14/12/2007,13:01:00,38790,38795,38775,38775,25
14/12/2007,13:02:00,38770,38790,38770,38790,13
14/12/2007,13:03:00,38780,38780,38765,38775,8
14/12/2007,13:04:00,38775,38780,38775,38780,13
14/12/2007,13:05:00,38770,38775,38770,38770,8
14/12/2007,13:06:00,38770,38775,38770,38775,5
14/12/2007,13:07:00,38775,38775,38770,38775,3
14/12/2007,13:08:00,38775,38780,38775,38780,5
14/12/2007,13:09:00,38775,38775,38770,38770,5
14/12/2007,13:10:00,38765,38765,38765,38765,2
14/12/2007,13:11:00,38765,38795,38765,38795,12
14/12/2007,13:12:00,38795,38805,38795,38795,6
14/12/2007,13:13:00,38790,38790,38780,38780,6
14/12/2007,13:14:00,38775,38775,38770,38770,6
14/12/2007,13:15:00,38780,38780,38750,38750,38
14/12/2007,13:16:00,38755,38760,38740,38740,15
14/12/2007,13:17:00,38740,38750,38725,38750,8
14/12/2007,13:18:00,38740,38760,38725,38755,12
14/12/2007,13:19:00,38765,38770,38765,38770,7
14/12/2007,13:20:00,38770,38785,38770,38785,7
14/12/2007,13:21:00,38790,38790,38775,38775,5
14/12/2007,13:22:00,38770,38770,38770,38770,2
14/12/2007,13:24:00,38780,38780,38775,38775,2
14/12/2007,13:25:00,38780,38790,38780,38790,8
14/12/2007,13:27:00,38790,38790,38790,38790,1
14/12/2007,13:28:00,38790,38795,38790,38795,7
14/12/2007,13:29:00,38785,38800,38785,38800,7
14/12/2007,13:30:00,38800,38820,38800,38820,23
14/12/2007,13:31:00,38820,38825,38815,38815,9
14/12/2007,13:32:00,38815,38815,38795,38800,15
14/12/2007,13:33:00,38795,38800,38795,38800,5
14/12/2007,13:34:00,38800,38815,38790,38815,16
14/12/2007,13:35:00,38810,38820,38810,38815,7
14/12/2007,13:36:00,38810,38815,38810,38810,3
14/12/2007,13:37:00,38820,38820,38810,38820,7
14/12/2007,13:38:00,38825,38830,38815,38815,10
14/12/2007,13:39:00,38825,38825,38820,38820,4
14/12/2007,13:40:00,38825,38845,38825,38845,21
14/12/2007,13:41:00,38850,38860,38840,38855,26
14/12/2007,13:42:00,38855,38890,38855,38890,53
14/12/2007,13:43:00,38885,38910,38885,38890,31
14/12/2007,13:44:00,38895,38895,38885,38890,6
14/12/2007,13:45:00,38890,38895,38885,38890,19
14/12/2007,13:46:00,38890,38890,38885,38890,8
14/12/2007,13:47:00,38890,38890,38875,38890,9
14/12/2007,13:48:00,38895,38895,38890,38890,2
14/12/2007,13:49:00,38890,38890,38885,38885,18
14/12/2007,13:50:00,38890,38895,38875,38885,18
14/12/2007,13:51:00,38875,38875,38855,38855,22
14/12/2007,13:52:00,38860,38860,38850,38860,45
14/12/2007,13:53:00,38855,38875,38855,38865,44
14/12/2007,13:54:00,38865,38885,38860,38870,26
14/12/2007,13:55:00,38855,38880,38845,38880,44
14/12/2007,13:56:00,38875,38875,38875,38875,1
14/12/2007,13:57:00,38875,38895,38875,38880,27
14/12/2007,13:58:00,38890,38900,38885,38885,11
14/12/2007,13:59:00,38890,38900,38890,38890,12
14/12/2007,14:00:00,38890,38900,38885,38890,14
14/12/2007,14:01:00,38890,38900,38890,38900,7
14/12/2007,14:02:00,38895,38895,38865,38875,46
14/12/2007,14:03:00,38880,38880,38845,38845,26
14/12/2007,14:04:00,38845,38880,38845,38865,19
14/12/2007,14:05:00,38865,38865,38830,38830,24
14/12/2007,14:06:00,38835,38845,38830,38840,15
14/12/2007,14:07:00,38845,38845,38840,38840,8
14/12/2007,14:08:00,38855,38855,38855,38855,2
14/12/2007,14:09:00,38860,38875,38855,38870,33
14/12/2007,14:10:00,38860,38860,38835,38835,18
14/12/2007,14:11:00,38835,38860,38835,38860,18
14/12/2007,14:12:00,38865,38870,38850,38860,38
14/12/2007,14:13:00,38855,38880,38855,38880,24
14/12/2007,14:14:00,38880,38880,38865,38875,10
14/12/2007,14:15:00,38875,38875,38875,38875,2
14/12/2007,14:16:00,38880,38890,38880,38880,19
14/12/2007,14:17:00,38875,38885,38875,38885,7
14/12/2007,14:18:00,38890,38900,38890,38895,11
14/12/2007,14:19:00,38890,38915,38890,38915,18
14/12/2007,14:20:00,38905,38930,38905,38920,50
14/12/2007,14:21:00,38925,38925,38910,38915,10
14/12/2007,14:22:00,38920,38920,38910,38915,8
14/12/2007,14:23:00,38900,38905,38900,38905,18
14/12/2007,14:24:00,38905,38920,38905,38920,15
14/12/2007,14:25:00,38920,38920,38915,38915,20
14/12/2007,14:26:00,38915,38915,38890,38900,18
14/12/2007,14:27:00,38900,38915,38900,38915,8
14/12/2007,14:28:00,38900,38915,38890,38915,11
14/12/2007,14:29:00,38915,38915,38890,38900,13
14/12/2007,14:30:00,38895,38895,38790,38850,209
14/12/2007,14:31:00,38860,38880,38815,38835,69
14/12/2007,14:32:00,38830,38850,38820,38825,49
14/12/2007,14:33:00,38825,38840,38820,38840,19
14/12/2007,14:34:00,38840,38865,38840,38855,43
14/12/2007,14:35:00,38850,38850,38810,38820,48
14/12/2007,14:36:00,38810,38845,38810,38810,48
14/12/2007,14:37:00,38820,38825,38810,38820,11
14/12/2007,14:38:00,38815,38840,38815,38830,23
14/12/2007,14:39:00,38835,38860,38820,38830,34
14/12/2007,14:40:00,38825,38835,38810,38810,20
14/12/2007,14:41:00,38820,38820,38820,38820,5
14/12/2007,14:42:00,38830,38830,38825,38825,8
14/12/2007,14:43:00,38830,38835,38830,38830,10
14/12/2007,14:44:00,38830,38855,38830,38855,15
14/12/2007,14:45:00,38855,38855,38855,38855,6
14/12/2007,14:46:00,38850,38850,38830,38830,22
14/12/2007,14:47:00,38830,38840,38830,38840,6
14/12/2007,14:48:00,38845,38845,38845,38845,1
14/12/2007,14:49:00,38840,38850,38840,38840,16
14/12/2007,14:50:00,38840,38860,38830,38855,20
14/12/2007,14:51:00,38835,38840,38825,38825,11
14/12/2007,14:52:00,38820,38825,38815,38815,14
14/12/2007,14:53:00,38820,38820,38815,38815,12
14/12/2007,14:54:00,38810,38810,38805,38805,12
14/12/2007,14:55:00,38805,38810,38800,38800,25
14/12/2007,14:56:00,38805,38815,38800,38815,13
14/12/2007,14:57:00,38815,38840,38810,38810,23
14/12/2007,14:58:00,38810,38810,38795,38800,22
14/12/2007,14:59:00,38805,38810,38795,38795,24
14/12/2007,15:00:00,38790,38795,38755,38765,55
14/12/2007,15:01:00,38770,38780,38765,38770,14
14/12/2007,15:02:00,38775,38800,38770,38800,20
14/12/2007,15:03:00,38800,38810,38795,38795,11
14/12/2007,15:04:00,38800,38805,38795,38800,8
14/12/2007,15:05:00,38795,38795,38790,38790,7
14/12/2007,15:06:00,38795,38800,38795,38800,7
14/12/2007,15:07:00,38800,38805,38795,38805,15
14/12/2007,15:08:00,38805,38805,38790,38800,14
14/12/2007,15:09:00,38805,38805,38800,38800,12
14/12/2007,15:10:00,38800,38800,38800,38800,2
14/12/2007,15:11:00,38795,38800,38795,38795,4
14/12/2007,15:12:00,38795,38795,38795,38795,4
14/12/2007,15:13:00,38790,38795,38780,38780,17
14/12/2007,15:14:00,38780,38785,38775,38785,10
14/12/2007,15:15:00,38785,38795,38780,38780,78
14/12/2007,15:16:00,38785,38795,38785,38795,7
14/12/2007,15:17:00,38800,38800,38795,38795,9
14/12/2007,15:18:00,38800,38810,38800,38805,21
14/12/2007,15:19:00,38815,38830,38815,38820,24
14/12/2007,15:20:00,38820,38820,38820,38820,7
14/12/2007,15:21:00,38815,38820,38810,38810,6
14/12/2007,15:22:00,38815,38815,38810,38810,2
14/12/2007,15:23:00,38810,38820,38805,38805,21
14/12/2007,15:24:00,38805,38810,38805,38805,6
14/12/2007,15:25:00,38800,38800,38790,38795,9
14/12/2007,15:26:00,38795,38795,38795,38795,1
14/12/2007,15:27:00,38800,38815,38800,38810,18
14/12/2007,15:28:00,38815,38815,38815,38815,11
14/12/2007,15:29:00,38815,38820,38810,38815,24
14/12/2007,15:30:00,38815,38820,38800,38800,22
14/12/2007,15:31:00,38800,38810,38775,38810,58
14/12/2007,15:32:00,38810,38815,38790,38790,17
14/12/2007,15:33:00,38790,38815,38790,38810,21
14/12/2007,15:34:00,38800,38810,38775,38795,26
14/12/2007,15:35:00,38785,38785,38770,38770,9
14/12/2007,15:36:00,38770,38780,38755,38780,45
14/12/2007,15:37:00,38775,38775,38735,38745,33
14/12/2007,15:38:00,38750,38760,38740,38755,51
14/12/2007,15:39:00,38760,38760,38750,38755,16
14/12/2007,15:40:00,38750,38780,38750,38760,20
14/12/2007,15:41:00,38765,38775,38760,38770,18
14/12/2007,15:42:00,38775,38780,38765,38765,29
14/12/2007,15:43:00,38770,38775,38750,38750,34
14/12/2007,15:44:00,38755,38810,38755,38810,38
14/12/2007,15:45:00,38810,38810,38785,38810,30
14/12/2007,15:46:00,38810,38850,38810,38835,76
14/12/2007,15:47:00,38835,38850,38830,38840,30
14/12/2007,15:48:00,38835,38840,38825,38825,29
14/12/2007,15:49:00,38830,38860,38830,38860,33
14/12/2007,15:50:00,38855,38865,38845,38860,33
14/12/2007,15:51:00,38855,38855,38845,38850,14
14/12/2007,15:52:00,38840,38850,38840,38840,4
14/12/2007,15:53:00,38835,38845,38815,38815,23
14/12/2007,15:54:00,38815,38820,38800,38805,14
14/12/2007,15:55:00,38810,38810,38790,38810,33
14/12/2007,15:56:00,38805,38810,38790,38800,23
14/12/2007,15:57:00,38815,38850,38815,38835,29
14/12/2007,15:58:00,38845,38845,38830,38830,15
14/12/2007,15:59:00,38825,38825,38815,38815,8
14/12/2007,16:00:00,38820,38830,38820,38830,3
14/12/2007,16:01:00,38830,38845,38830,38840,16
14/12/2007,16:02:00,38845,38880,38845,38875,38
14/12/2007,16:03:00,38870,38870,38855,38865,18
14/12/2007,16:04:00,38865,38895,38860,38895,27
14/12/2007,16:05:00,38885,38895,38875,38885,50
14/12/2007,16:06:00,38890,38895,38885,38895,30
14/12/2007,16:07:00,38895,38930,38895,38925,65
14/12/2007,16:08:00,38925,38925,38885,38885,66
14/12/2007,16:09:00,38885,38905,38885,38905,65
14/12/2007,16:10:00,38910,38935,38910,38920,42
14/12/2007,16:11:00,38930,38935,38905,38920,41
14/12/2007,16:12:00,38920,38935,38915,38920,40
14/12/2007,16:13:00,38915,38935,38915,38925,57
14/12/2007,16:14:00,38925,38925,38900,38910,36
14/12/2007,16:15:00,38915,38920,38880,38885,81
14/12/2007,16:16:00,38890,38935,38885,38920,62
14/12/2007,16:17:00,38920,38935,38920,38930,28
14/12/2007,16:18:00,38930,38950,38925,38950,57
14/12/2007,16:19:00,38945,38950,38940,38950,20
14/12/2007,16:20:00,38950,38965,38940,38940,57
14/12/2007,16:21:00,38940,38945,38905,38905,64
14/12/2007,16:22:00,38915,38925,38910,38925,56
14/12/2007,16:23:00,38925,38930,38915,38915,40
14/12/2007,16:24:00,38915,38920,38915,38915,23
14/12/2007,16:25:00,38920,38920,38900,38910,29
14/12/2007,16:26:00,38910,38910,38905,38910,12
14/12/2007,16:27:00,38910,38910,38910,38910,3
14/12/2007,16:28:00,38910,38940,38905,38930,46
14/12/2007,16:29:00,38935,38945,38930,38930,26
14/12/2007,16:30:00,38920,38920,38905,38915,30
14/12/2007,16:31:00,38910,38910,38865,38875,57
14/12/2007,16:32:00,38880,38900,38880,38900,27
14/12/2007,16:33:00,38905,38910,38870,38875,43
14/12/2007,16:34:00,38875,38880,38870,38880,21
14/12/2007,16:35:00,38885,38895,38885,38895,16
14/12/2007,16:36:00,38885,38885,38865,38880,28
14/12/2007,16:37:00,38880,38885,38875,38885,6
14/12/2007,16:38:00,38885,38885,38875,38875,6
14/12/2007,16:39:00,38875,38885,38870,38870,15
14/12/2007,16:40:00,38880,38900,38880,38900,17
14/12/2007,16:41:00,38900,38935,38900,38935,26
14/12/2007,16:42:00,38925,38950,38915,38930,66
14/12/2007,16:43:00,38935,38945,38925,38925,39
14/12/2007,16:44:00,38920,38920,38900,38920,21
14/12/2007,16:45:00,38925,38940,38915,38925,34
14/12/2007,16:46:00,38925,38935,38920,38920,47
14/12/2007,16:47:00,38935,38940,38930,38930,8
14/12/2007,16:48:00,38935,38955,38935,38955,38
14/12/2007,16:49:00,38955,38975,38955,38970,70
14/12/2007,16:50:00,38975,38985,38970,38980,48
14/12/2007,16:51:00,38980,38985,38955,38970,35
14/12/2007,16:52:00,38965,38970,38955,38955,17
14/12/2007,16:53:00,38965,38980,38960,38975,43
14/12/2007,16:54:00,38975,38995,38975,38980,61
14/12/2007,16:55:00,38975,38980,38970,38975,11
14/12/2007,16:56:00,38970,38970,38940,38940,40
14/12/2007,16:57:00,38940,38960,38940,38960,33
14/12/2007,16:58:00,38960,38980,38960,38980,35
14/12/2007,16:59:00,38980,39015,38980,39015,60
14/12/2007,17:00:00,39015,39030,39010,39010,141
14/12/2007,17:01:00,39010,39040,39005,39035,50
14/12/2007,17:02:00,39040,39040,38990,39000,87
14/12/2007,17:03:00,38990,39005,38990,38995,24
14/12/2007,17:04:00,38995,39000,38985,38990,24
14/12/2007,17:05:00,38995,39005,38990,39000,21
14/12/2007,17:06:00,39000,39005,38995,38995,17
14/12/2007,17:07:00,39000,39000,38980,38980,59
14/12/2007,17:08:00,38985,38985,38975,38975,20
14/12/2007,17:09:00,38975,38975,38955,38965,33
14/12/2007,17:10:00,38965,38970,38965,38965,42
14/12/2007,17:11:00,38970,38970,38950,38950,23
14/12/2007,17:12:00,38950,38960,38945,38960,37
14/12/2007,17:13:00,38960,38970,38960,38970,11
14/12/2007,17:14:00,38970,38970,38945,38950,18
14/12/2007,17:15:00,38950,38955,38940,38955,43
14/12/2007,17:16:00,38945,38945,38945,38945,3
14/12/2007,17:17:00,38950,38950,38935,38945,10
14/12/2007,17:18:00,38945,38955,38940,38955,21
14/12/2007,17:19:00,38960,38960,38950,38955,14
14/12/2007,17:20:00,38955,38965,38950,38950,18
14/12/2007,17:21:00,38955,38965,38940,38965,14
14/12/2007,17:22:00,38950,38960,38945,38960,15
14/12/2007,17:23:00,38965,38965,38950,38955,17
14/12/2007,17:24:00,38950,38950,38940,38945,14
14/12/2007,17:25:00,38945,38950,38940,38945,15
14/12/2007,17:26:00,38950,38965,38945,38965,95
14/12/2007,17:27:00,38965,38970,38955,38965,21
14/12/2007,17:28:00,38965,38970,38950,38955,26
14/12/2007,17:29:00,38955,38960,38925,38925,41
14/12/2007,17:30:00,38920,38940,38905,38940,39
14/12/2007,17:31:00,38940,38950,38935,38940,17
14/12/2007,17:32:00,38930,38940,38925,38940,43
14/12/2007,17:33:00,38945,38950,38920,38925,49
14/12/2007,17:34:00,38930,38935,38915,38915,9
14/12/2007,17:35:00,38925,38925,38910,38920,15
14/12/2007,17:36:00,38915,38920,38910,38910,6
14/12/2007,17:37:00,38910,38920,38910,38915,64
14/12/2007,17:38:00,38910,38920,38905,38905,22
14/12/2007,17:39:00,38900,38920,38870,38900,58
DATA	ORA	OPEN	MAX	MIN	CHIUSURA	VOLUME
17/12/2007	9.00.00	38500	38580	38500	38570	246
17/12/2007	9.02.00	38570	38600	38530	38545	164
17/12/2007	9.03.00	38575	38590	38525	38540	208
17/12/2007	9.04.00	38555	38560	38525	38540	121
17/12/2007	9.06.00	38535	38550	38520	38550	138
17/12/2007	9.08.00	38555	38580	38555	38580	88
17/12/2007	9.09.00	38570	38580	38490	38490	141
17/12/2007	9.10.00	38575	38575	38490	38490	113
17/12/2007	9.12.00	38495	38500	38470	38485	94
17/12/2007	9.14.00	38485	38495	38460	38495	111
17/12/2007	9.15.00	38475	38530	38465	38530	146
17/12/2007	9.16.00	38500	38530	38495	38530	90
17/12/2007	9.18.00	38525	38535	38515	38525	53
17/12/2007	9.20.00	38535	38535	38510	38510	48
17/12/2007	9.21.00	38535	38535	38510	38530	100
17/12/2007	9.22.00	38515	38530	38510	38530	67
17/12/2007	9.24.00	38520	38530	38515	38525	27
17/12/2007	9.26.00	38525	38530	38500	38500	141
17/12/2007	9.27.00	38520	38520	38480	38515	138
17/12/2007	9.28.00	38495	38520	38480	38515	75
17/12/2007	9.29.00	38510	38515	38505	38515	17
17/12/2007	9.30.00	38510	38520	38495	38500	29
17/12/2007	9.31.00	38505	38515	38500	38500	11
17/12/2007	9.32.00	38500	38515	38500	38515	11
17/12/2007	9.33.00	38510	38530	38510	38530	50
17/12/2007	9.34.00	38530	38530	38515	38525	21
17/12/2007	9.35.00	38515	38530	38515	38530	6
17/12/2007	9.36.00	38525	38535	38525	38530	15
17/12/2007	9.37.00	38530	38535	38525	38535	16
17/12/2007	9.38.00	38530	38555	38530	38555	47
17/12/2007	9.39.00	38550	38565	38550	38560	62
17/12/2007	9.40.00	38550	38560	38540	38550	22
17/12/2007	9.41.00	38560	38565	38555	38560	11
17/12/2007	9.42.00	38555	38555	38555	38555	1
17/12/2007	9.43.00	38565	38570	38560	38560	28
17/12/2007	9.44.00	38555	38565	38540	38540	30
17/12/2007	9.45.00	38540	38545	38540	38540	6
17/12/2007	9.46.00	38540	38540	38520	38525	23
17/12/2007	9.47.00	38535	38540	38525	38540	15
17/12/2007	9.48.00	38535	38535	38525	38525	12
17/12/2007	9.49.00	38530	38540	38530	38530	16
17/12/2007	9.50.00	38540	38555	38535	38535	23
17/12/2007	9.51.00	38540	38540	38530	38530	12
17/12/2007	9.52.00	38530	38530	38495	38495	68
17/12/2007	9.53.00	38495	38505	38490	38495	31
17/12/2007	9.54.00	38500	38505	38490	38490	37
17/12/2007	9.55.00	38500	38505	38470	38475	41
17/12/2007	9.56.00	38475	38485	38445	38465	80
17/12/2007	9.57.00	38465	38465	38445	38450	34
17/12/2007	9.58.00	38445	38450	38430	38440	43
17/12/2007	9.59.00	38435	38435	38400	38400	94
17/12/2007	10.00.00	38410	38460	38390	38440	100
17/12/2007	10.01.00	38445	38475	38440	38465	63
17/12/2007	10.02.00	38455	38465	38445	38460	31
17/12/2007	10.03.00	38460	38460	38420	38430	34
17/12/2007	10.04.00	38430	38435	38425	38425	14
17/12/2007	10.05.00	38430	38455	38415	38450	34
17/12/2007	10.06.00	38450	38450	38420	38420	35
17/12/2007	10.07.00	38420	38425	38370	38385	96
17/12/2007	10.08.00	38380	38395	38375	38395	42
17/12/2007	10.09.00	38400	38410	38395	38400	34
17/12/2007	10.10.00	38395	38395	38365	38390	80
17/12/2007	10.11.00	38390	38405	38375	38395	51
17/12/2007	10.12.00	38390	38415	38390	38395	45
17/12/2007	10.13.00	38390	38405	38375	38395	63
17/12/2007	10.14.00	38395	38400	38375	38385	84
17/12/2007	10.15.00	38385	38395	38375	38395	38
17/12/2007	10.16.00	38395	38420	38395	38415	73
17/12/2007	10.17.00	38420	38420	38410	38415	60
17/12/2007	10.18.00	38415	38430	38405	38425	37
17/12/2007	10.19.00	38430	38435	38405	38405	35
17/12/2007	10.20.00	38405	38420	38400	38420	30
17/12/2007	10.21.00	38420	38425	38420	38420	13
17/12/2007	10.22.00	38425	38430	38420	38425	20
17/12/2007	10.23.00	38415	38415	38405	38405	23
17/12/2007	10.24.00	38415	38415	38405	38410	12
17/12/2007	10.25.00	38410	38425	38410	38425	12
17/12/2007	10.26.00	38430	38430	38410	38410	50
17/12/2007	10.27.00	38420	38425	38405	38405	39
17/12/2007	10.28.00	38415	38425	38415	38425	11
17/12/2007	10.29.00	38420	38430	38420	38430	6
17/12/2007	10.30.00	38425	38435	38420	38430	50
17/12/2007	10.31.00	38430	38445	38430	38440	18
17/12/2007	10.32.00	38435	38455	38430	38455	14
17/12/2007	10.33.00	38450	38475	38450	38465	84
17/12/2007	10.34.00	38465	38475	38455	38470	37
17/12/2007	10.35.00	38470	38480	38470	38475	30
17/12/2007	10.36.00	38475	38475	38455	38460	23
17/12/2007	10.37.00	38460	38460	38440	38455	29
17/12/2007	10.38.00	38455	38465	38450	38455	33
17/12/2007	10.39.00	38465	38465	38425	38440	70
17/12/2007	10.40.00	38445	38455	38435	38450	17
17/12/2007	10.41.00	38455	38470	38455	38460	35
17/12/2007	10.42.00	38460	38460	38425	38430	81
17/12/2007	10.43.00	38435	38435	38415	38415	75
17/12/2007	10.44.00	38420	38445	38420	38430	31
17/12/2007	10.45.00	38435	38455	38435	38450	37
17/12/2007	10.46.00	38445	38445	38435	38440	18
17/12/2007	10.47.00	38435	38445	38430	38430	26
17/12/2007	10.48.00	38430	38430	38415	38415	15
17/12/2007	10.49.00	38415	38425	38415	38415	23
17/12/2007	10.50.00	38415	38425	38400	38400	30
17/12/2007	10.51.00	38400	38420	38400	38410	19
17/12/2007	10.52.00	38405	38435	38405	38435	35
17/12/2007	10.53.00	38435	38445	38435	38435	17
17/12/2007	10.54.00	38430	38430	38415	38415	13
17/12/2007	10.55.00	38415	38415	38390	38395	45
17/12/2007	10.56.00	38395	38395	38365	38390	73
17/12/2007	10.57.00	38390	38390	38380	38390	7
17/12/2007	10.58.00	38390	38400	38380	38400	27
17/12/2007	10.59.00	38395	38395	38380	38390	14
17/12/2007	11.00.00	38395	38405	38390	38400	19
17/12/2007	11.01.00	38385	38395	38380	38380	23
17/12/2007	11.02.00	38380	38380	38370	38380	28
17/12/2007	11.03.00	38380	38395	38380	38390	9
17/12/2007	11.04.00	38390	38395	38390	38390	14
17/12/2007	11.05.00	38390	38410	38390	38390	47
17/12/2007	11.06.00	38390	38395	38385	38385	20
17/12/2007	11.07.00	38390	38390	38370	38385	49
17/12/2007	11.08.00	38390	38390	38380	38380	10
17/12/2007	11.09.00	38380	38390	38380	38390	7
17/12/2007	11.10.00	38385	38410	38385	38390	39
17/12/2007	11.11.00	38380	38390	38365	38365	56
17/12/2007	11.12.00	38375	38375	38335	38340	115
17/12/2007	11.13.00	38335	38365	38335	38345	61
17/12/2007	11.14.00	38350	38360	38345	38350	19
17/12/2007	11.15.00	38360	38370	38350	38370	26
17/12/2007	11.16.00	38370	38370	38345	38360	26
17/12/2007	11.17.00	38360	38365	38355	38365	8
17/12/2007	11.18.00	38355	38355	38345	38345	13
17/12/2007	11.19.00	38350	38375	38350	38375	13
17/12/2007	11.20.00	38375	38380	38365	38370	40
17/12/2007	11.21.00	38380	38390	38380	38380	30
17/12/2007	11.22.00	38375	38385	38375	38385	12
17/12/2007	11.23.00	38385	38400	38385	38400	19
17/12/2007	11.24.00	38400	38430	38400	38430	49
17/12/2007	11.25.00	38430	38455	38430	38430	44
17/12/2007	11.26.00	38430	38445	38420	38445	23
17/12/2007	11.27.00	38435	38440	38430	38435	37
17/12/2007	11.28.00	38440	38445	38435	38435	6
17/12/2007	11.29.00	38445	38445	38430	38435	24
17/12/2007	11.30.00	38440	38440	38435	38435	2
17/12/2007	11.31.00	38440	38440	38410	38410	56
17/12/2007	11.32.00	38410	38425	38410	38420	49
17/12/2007	11.33.00	38430	38440	38430	38430	12
17/12/2007	11.34.00	38425	38430	38415	38425	39
17/12/2007	11.35.00	38430	38430	38420	38425	7
17/12/2007	11.36.00	38425	38425	38425	38425	1
17/12/2007	11.37.00	38420	38435	38420	38430	9
17/12/2007	11.38.00	38435	38435	38425	38425	5
17/12/2007	11.40.00	38425	38425	38420	38420	35
17/12/2007	11.41.00	38435	38435	38435	38435	1
17/12/2007	11.42.00	38435	38435	38425	38425	4
17/12/2007	11.43.00	38435	38435	38420	38425	8
17/12/2007	11.44.00	38425	38430	38425	38430	4
17/12/2007	11.45.00	38435	38440	38430	38430	47
17/12/2007	11.46.00	38435	38435	38435	38435	1
17/12/2007	11.47.00	38435	38445	38435	38445	13
17/12/2007	11.48.00	38450	38450	38440	38440	17
17/12/2007	11.49.00	38435	38435	38425	38425	28
17/12/2007	11.50.00	38430	38435	38430	38430	6
17/12/2007	11.51.00	38435	38435	38425	38425	15
17/12/2007	11.52.00	38420	38435	38415	38435	17
17/12/2007	11.53.00	38435	38435	38425	38425	4
17/12/2007	11.54.00	38430	38435	38420	38435	7
17/12/2007	11.55.00	38430	38430	38420	38420	4
17/12/2007	11.56.00	38430	38430	38430	38430	1
17/12/2007	11.57.00	38430	38440	38425	38435	19
17/12/2007	11.58.00	38435	38450	38425	38445	37
17/12/2007	11.59.00	38455	38465	38450	38450	79
17/12/2007	12.00.00	38460	38480	38460	38475	30
17/12/2007	12.01.00	38470	38470	38455	38465	11
17/12/2007	12.02.00	38455	38470	38455	38465	43
17/12/2007	12.03.00	38465	38475	38460	38470	23
17/12/2007	12.04.00	38465	38470	38460	38470	103
17/12/2007	12.05.00	38470	38470	38455	38460	16
17/12/2007	12.06.00	38455	38455	38440	38445	41
17/12/2007	12.07.00	38450	38450	38430	38430	32
17/12/2007	12.08.00	38430	38435	38430	38435	10
17/12/2007	12.09.00	38435	38445	38435	38440	16
17/12/2007	12.10.00	38445	38450	38445	38450	11
17/12/2007	12.11.00	38445	38445	38435	38435	14
17/12/2007	12.12.00	38435	38445	38435	38445	6
17/12/2007	12.13.00	38450	38450	38445	38445	6
17/12/2007	12.14.00	38445	38455	38445	38450	16
17/12/2007	12.15.00	38455	38455	38440	38450	18
17/12/2007	12.16.00	38450	38455	38450	38455	7
17/12/2007	12.17.00	38450	38455	38445	38455	6
17/12/2007	12.18.00	38455	38455	38450	38450	5
17/12/2007	12.19.00	38445	38460	38445	38455	12
17/12/2007	12.20.00	38450	38460	38440	38440	24
17/12/2007	12.21.00	38450	38455	38450	38450	5
17/12/2007	12.22.00	38455	38455	38450	38450	9
17/12/2007	12.23.00	38445	38445	38430	38440	8
17/12/2007	12.24.00	38435	38440	38435	38440	9
17/12/2007	12.25.00	38440	38445	38415	38420	47
17/12/2007	12.26.00	38420	38425	38415	38420	27
17/12/2007	12.27.00	38420	38430	38420	38420	7
17/12/2007	12.28.00	38420	38420	38415	38415	4
17/12/2007	12.29.00	38420	38420	38415	38415	2
17/12/2007	12.30.00	38410	38410	38385	38385	72
17/12/2007	12.31.00	38390	38400	38385	38400	547
17/12/2007	12.32.00	38405	38405	38385	38400	16
17/12/2007	12.33.00	38395	38400	38395	38395	7
17/12/2007	12.34.00	38395	38400	38390	38390	8
17/12/2007	12.35.00	38400	38400	38385	38395	7
17/12/2007	12.36.00	38385	38395	38385	38395	14
17/12/2007	12.37.00	38390	38390	38390	38390	1
17/12/2007	12.38.00	38395	38400	38385	38395	8
17/12/2007	12.39.00	38390	38390	38385	38390	3
17/12/2007	12.40.00	38385	38385	38365	38370	31
17/12/2007	12.41.00	38370	38370	38360	38365	22
17/12/2007	12.42.00	38370	38370	38360	38365	4
17/12/2007	12.43.00	38360	38365	38345	38345	31
17/12/2007	12.44.00	38350	38365	38345	38355	15
17/12/2007	12.45.00	38360	38360	38355	38355	6
17/12/2007	12.46.00	38360	38360	38345	38350	15
17/12/2007	12.47.00	38355	38365	38355	38365	12
17/12/2007	12.48.00	38365	38365	38345	38345	18
17/12/2007	12.49.00	38345	38355	38345	38350	6
17/12/2007	12.50.00	38350	38355	38350	38350	27
17/12/2007	12.51.00	38355	38360	38355	38360	7
17/12/2007	12.52.00	38355	38360	38355	38360	11
17/12/2007	12.54.00	38360	38360	38360	38360	3
17/12/2007	12.55.00	38365	38365	38350	38350	16
17/12/2007	12.56.00	38350	38360	38350	38360	6
17/12/2007	12.57.00	38350	38350	38335	38335	13
17/12/2007	12.58.00	38335	38335	38325	38325	22
17/12/2007	12.59.00	38325	38330	38315	38320	35
17/12/2007	13.00.00	38320	38335	38320	38325	38
17/12/2007	13.01.00	38325	38335	38325	38330	11
17/12/2007	13.02.00	38330	38330	38320	38325	50
17/12/2007	13.03.00	38330	38330	38315	38315	8
17/12/2007	13.04.00	38315	38315	38310	38310	18
17/12/2007	13.05.00	38315	38315	38305	38315	13
17/12/2007	13.06.00	38310	38320	38305	38320	21
17/12/2007	13.07.00	38315	38315	38305	38315	11
17/12/2007	13.08.00	38315	38315	38310	38310	9
17/12/2007	13.09.00	38315	38315	38315	38315	8
17/12/2007	13.10.00	38315	38315	38310	38315	1010
17/12/2007	13.11.00	38315	38325	38315	38325	25
17/12/2007	13.12.00	38320	38325	38320	38320	29
17/12/2007	13.13.00	38320	38330	38320	38330	14
17/12/2007	13.14.00	38335	38335	38320	38320	14
17/12/2007	13.15.00	38320	38320	38320	38320	12
17/12/2007	13.16.00	38320	38325	38315	38320	10
17/12/2007	13.17.00	38325	38335	38320	38330	23
17/12/2007	13.18.00	38340	38340	38340	38340	14
17/12/2007	13.19.00	38340	38345	38335	38335	18
17/12/2007	13.20.00	38335	38345	38335	38340	6
17/12/2007	13.21.00	38335	38340	38330	38340	22
17/12/2007	13.22.00	38350	38350	38350	38350	15
17/12/2007	13.23.00	38345	38350	38345	38345	6
17/12/2007	13.24.00	38340	38340	38340	38340	3
17/12/2007	13.26.00	38350	38355	38350	38355	6
17/12/2007	13.27.00	38350	38350	38350	38350	7
17/12/2007	13.28.00	38350	38350	38350	38350	4
17/12/2007	13.29.00	38350	38355	38350	38355	8
17/12/2007	13.30.00	38350	38355	38350	38350	10
17/12/2007	13.31.00	38355	38360	38350	38360	19
17/12/2007	13.33.00	38355	38365	38355	38365	7
17/12/2007	13.34.00	38360	38365	38355	38365	23
17/12/2007	13.35.00	38365	38370	38365	38365	14
17/12/2007	13.36.00	38365	38370	38365	38370	52
17/12/2007	13.37.00	38360	38385	38360	38380	15
17/12/2007	13.38.00	38380	38390	38380	38385	9
17/12/2007	13.39.00	38390	38390	38375	38375	30
17/12/2007	13.40.00	38380	38395	38380	38385	36
17/12/2007	13.41.00	38380	38390	38375	38375	24
17/12/2007	13.42.00	38380	38385	38375	38375	9
17/12/2007	13.43.00	38370	38385	38365	38380	12
17/12/2007	13.44.00	38380	38380	38380	38380	1
17/12/2007	13.45.00	38375	38380	38370	38375	9
17/12/2007	13.46.00	38370	38370	38360	38360	6
17/12/2007	13.47.00	38360	38370	38345	38355	22
17/12/2007	13.48.00	38350	38350	38350	38350	3
17/12/2007	13.49.00	38350	38350	38345	38350	11
17/12/2007	13.50.00	38355	38365	38350	38360	25
17/12/2007	13.51.00	38360	38360	38355	38355	6
17/12/2007	13.52.00	38370	38390	38355	38370	37
17/12/2007	13.53.00	38380	38385	38375	38375	307
17/12/2007	13.54.00	38375	38390	38375	38390	115
17/12/2007	13.55.00	38395	38405	38390	38405	14
17/12/2007	13.56.00	38400	38400	38390	38390	18
17/12/2007	13.57.00	38400	38410	38400	38405	17
17/12/2007	13.58.00	38390	38390	38360	38360	36
17/12/2007	13.59.00	38365	38385	38360	38385	19
17/12/2007	14.00.00	38375	38375	38360	38370	13
17/12/2007	14.01.00	38370	38370	38365	38370	7
17/12/2007	14.03.00	38380	38400	38375	38400	30
17/12/2007	14.04.00	38395	38400	38380	38395	29
17/12/2007	14.05.00	38385	38415	38385	38415	32
17/12/2007	14.06.00	38415	38420	38395	38405	35
17/12/2007	14.07.00	38410	38430	38405	38405	34
17/12/2007	14.08.00	38410	38415	38410	38410	52
17/12/2007	14.09.00	38415	38415	38405	38405	5
17/12/2007	14.10.00	38405	38405	38390	38390	15
17/12/2007	14.11.00	38395	38395	38390	38390	2
17/12/2007	14.12.00	38395	38405	38395	38400	13
17/12/2007	14.13.00	38395	38400	38395	38395	12
17/12/2007	14.14.00	38395	38400	38390	38400	6
17/12/2007	14.15.00	38405	38405	38395	38395	17
17/12/2007	14.16.00	38395	38395	38380	38385	25
17/12/2007	14.17.00	38385	38385	38360	38360	45
17/12/2007	14.18.00	38365	38370	38355	38365	21
17/12/2007	14.19.00	38365	38365	38360	38365	8
17/12/2007	14.20.00	38360	38365	38355	38355	17
17/12/2007	14.21.00	38355	38360	38345	38360	18
17/12/2007	14.22.00	38360	38360	38355	38360	25
17/12/2007	14.23.00	38360	38360	38360	38360	10
17/12/2007	14.24.00	38360	38360	38355	38355	2
17/12/2007	14.25.00	38355	38365	38355	38365	8
17/12/2007	14.26.00	38365	38365	38365	38365	3
17/12/2007	14.27.00	38360	38365	38360	38365	12
17/12/2007	14.28.00	38365	38370	38355	38355	33
17/12/2007	14.29.00	38360	38365	38360	38365	6
17/12/2007	14.30.00	38365	38365	38345	38355	49
17/12/2007	14.31.00	38350	38370	38350	38355	33
17/12/2007	14.32.00	38360	38375	38355	38375	20
17/12/2007	14.33.00	38380	38380	38370	38375	49
17/12/2007	14.34.00	38375	38375	38370	38370	19
17/12/2007	14.35.00	38370	38375	38365	38375	26
17/12/2007	14.36.00	38375	38390	38375	38385	15
17/12/2007	14.37.00	38395	38400	38390	38400	22
17/12/2007	14.38.00	38395	38395	38380	38395	5
17/12/2007	14.39.00	38400	38400	38395	38400	16
17/12/2007	14.40.00	38400	38405	38400	38400	27
17/12/2007	14.41.00	38400	38400	38390	38390	7
17/12/2007	14.42.00	38390	38390	38390	38390	2
17/12/2007	14.43.00	38395	38395	38385	38395	14
17/12/2007	14.44.00	38400	38400	38400	38400	5
17/12/2007	14.45.00	38395	38395	38385	38385	13
17/12/2007	14.46.00	38385	38385	38375	38380	21
17/12/2007	14.47.00	38380	38380	38380	38380	3
17/12/2007	14.48.00	38375	38375	38370	38375	24
17/12/2007	14.49.00	38380	38415	38380	38390	50
17/12/2007	14.50.00	38390	38400	38390	38400	17
17/12/2007	14.52.00	38390	38395	38390	38395	23
17/12/2007	14.53.00	38395	38405	38395	38400	21
17/12/2007	14.54.00	38395	38395	38395	38395	1
17/12/2007	14.55.00	38395	38405	38375	38395	37
17/12/2007	14.56.00	38380	38385	38380	38385	4
17/12/2007	14.57.00	38385	38390	38385	38390	5
17/12/2007	14.58.00	38390	38390	38390	38390	1
17/12/2007	14.59.00	38390	38390	38380	38385	4
17/12/2007	15.00.00	38390	38390	38380	38380	8
17/12/2007	15.01.00	38380	38395	38380	38390	4
17/12/2007	15.02.00	38375	38380	38375	38375	21
17/12/2007	15.03.00	38370	38370	38345	38350	35
17/12/2007	15.04.00	38350	38355	38350	38350	16
17/12/2007	15.05.00	38360	38360	38360	38360	7
17/12/2007	15.06.00	38365	38365	38360	38360	3
17/12/2007	15.07.00	38360	38370	38360	38370	8
17/12/2007	15.08.00	38365	38375	38355	38370	30
17/12/2007	15.09.00	38370	38370	38370	38370	1
17/12/2007	15.10.00	38365	38365	38360	38360	7
17/12/2007	15.11.00	38360	38360	38350	38355	21
17/12/2007	15.12.00	38355	38365	38355	38365	6
17/12/2007	15.14.00	38360	38360	38350	38350	8
17/12/2007	15.15.00	38350	38350	38340	38340	10
17/12/2007	15.16.00	38340	38340	38315	38325	45
17/12/2007	15.17.00	38320	38330	38320	38325	19
17/12/2007	15.18.00	38325	38330	38315	38330	14
17/12/2007	15.19.00	38325	38325	38320	38325	8
17/12/2007	15.20.00	38325	38325	38305	38305	18
17/12/2007	15.21.00	38305	38310	38295	38300	148
17/12/2007	15.22.00	38290	38315	38290	38305	205
17/12/2007	15.23.00	38305	38325	38305	38320	35
17/12/2007	15.24.00	38325	38350	38320	38345	45
17/12/2007	15.25.00	38340	38345	38335	38345	12
17/12/2007	15.26.00	38345	38350	38345	38350	5
17/12/2007	15.27.00	38345	38345	38325	38325	29
17/12/2007	15.28.00	38330	38330	38325	38330	7
17/12/2007	15.29.00	38335	38340	38330	38335	8
17/12/2007	15.30.00	38330	38350	38330	38350	14
17/12/2007	15.31.00	38355	38355	38330	38340	23
17/12/2007	15.32.00	38330	38340	38330	38340	17
17/12/2007	15.33.00	38340	38350	38330	38330	28
17/12/2007	15.34.00	38325	38330	38290	38300	110
17/12/2007	15.35.00	38290	38320	38285	38315	72
17/12/2007	15.36.00	38315	38325	38310	38320	7
17/12/2007	15.37.00	38325	38345	38320	38330	24
17/12/2007	15.38.00	38340	38350	38330	38330	22
17/12/2007	15.39.00	38340	38340	38305	38320	64
17/12/2007	15.40.00	38325	38340	38325	38340	6
17/12/2007	15.41.00	38335	38340	38325	38325	42
17/12/2007	15.42.00	38335	38355	38335	38335	25
17/12/2007	15.43.00	38335	38350	38335	38350	51
17/12/2007	15.44.00	38350	38355	38330	38335	24
17/12/2007	15.45.00	38330	38340	38320	38325	25
17/12/2007	15.46.00	38320	38335	38320	38320	41
17/12/2007	15.47.00	38320	38320	38300	38315	33
17/12/2007	15.48.00	38320	38320	38300	38310	71
17/12/2007	15.49.00	38310	38345	38310	38335	33
17/12/2007	15.50.00	38335	38340	38335	38340	10
17/12/2007	15.51.00	38330	38330	38325	38325	7
17/12/2007	15.52.00	38330	38335	38305	38315	50
17/12/2007	15.53.00	38315	38320	38300	38305	76
17/12/2007	15.54.00	38305	38305	38290	38300	39
17/12/2007	15.55.00	38300	38320	38295	38315	26
17/12/2007	15.56.00	38315	38330	38310	38325	33
17/12/2007	15.57.00	38325	38340	38320	38320	43
17/12/2007	15.58.00	38325	38330	38310	38310	37
17/12/2007	15.59.00	38315	38325	38310	38315	13
17/12/2007	16.00.00	38315	38330	38305	38325	14
17/12/2007	16.01.00	38320	38340	38320	38330	19
17/12/2007	16.02.00	38325	38325	38320	38325	10
17/12/2007	16.03.00	38325	38335	38325	38335	20
17/12/2007	16.04.00	38345	38365	38335	38360	56
17/12/2007	16.05.00	38360	38370	38325	38325	42
17/12/2007	16.06.00	38325	38325	38305	38320	56
17/12/2007	16.07.00	38320	38320	38300	38310	40
17/12/2007	16.08.00	38305	38315	38280	38280	101
17/12/2007	16.09.00	38290	38295	38265	38285	78
17/12/2007	16.10.00	38280	38310	38275	38310	38
17/12/2007	16.11.00	38310	38315	38295	38310	43
17/12/2007	16.12.00	38310	38310	38275	38275	19
17/12/2007	16.13.00	38280	38290	38275	38280	24
17/12/2007	16.14.00	38275	38290	38275	38290	42
17/12/2007	16.15.00	38285	38320	38280	38320	81
17/12/2007	16.16.00	38320	38325	38305	38310	31
17/12/2007	16.17.00	38310	38345	38310	38325	44
17/12/2007	16.18.00	38325	38340	38325	38340	25
17/12/2007	16.19.00	38340	38345	38325	38330	13
17/12/2007	16.20.00	38325	38345	38325	38330	41
17/12/2007	16.21.00	38330	38350	38325	38345	27
17/12/2007	16.22.00	38350	38355	38330	38330	40
17/12/2007	16.23.00	38335	38340	38330	38340	32
17/12/2007	16.24.00	38340	38350	38330	38335	19
17/12/2007	16.25.00	38340	38340	38335	38335	18
17/12/2007	16.26.00	38335	38340	38335	38335	9
17/12/2007	16.27.00	38335	38335	38315	38325	32
17/12/2007	16.28.00	38335	38335	38315	38315	41
17/12/2007	16.29.00	38315	38315	38280	38290	55
17/12/2007	16.30.00	38290	38295	38265	38265	104
17/12/2007	16.31.00	38265	38275	38250	38275	124
17/12/2007	16.32.00	38280	38290	38275	38285	43
17/12/2007	16.33.00	38290	38310	38285	38310	29
17/12/2007	16.34.00	38305	38315	38305	38305	14
17/12/2007	16.35.00	38305	38310	38290	38290	68
17/12/2007	16.36.00	38290	38325	38285	38325	32
17/12/2007	16.37.00	38320	38360	38320	38350	109
17/12/2007	16.38.00	38355	38360	38335	38345	30
17/12/2007	16.39.00	38335	38345	38325	38345	34
17/12/2007	16.40.00	38340	38345	38335	38340	14
17/12/2007	16.41.00	38345	38350	38320	38320	27
17/12/2007	16.42.00	38320	38345	38320	38345	22
17/12/2007	16.43.00	38345	38345	38330	38340	12
17/12/2007	16.44.00	38345	38345	38330	38335	14
17/12/2007	16.45.00	38335	38360	38335	38350	47
17/12/2007	16.46.00	38350	38370	38340	38355	73
17/12/2007	16.47.00	38360	38365	38335	38335	38
17/12/2007	16.48.00	38335	38365	38335	38350	23
17/12/2007	16.49.00	38365	38375	38360	38370	61
17/12/2007	16.50.00	38360	38370	38340	38350	65
17/12/2007	16.51.00	38350	38365	38350	38350	32
17/12/2007	16.52.00	38365	38385	38360	38375	47
17/12/2007	16.53.00	38375	38380	38355	38360	134
17/12/2007	16.54.00	38360	38375	38345	38365	74
17/12/2007	16.55.00	38365	38370	38360	38360	10
17/12/2007	16.56.00	38365	38365	38350	38360	15
17/12/2007	16.57.00	38360	38370	38355	38370	23
17/12/2007	16.58.00	38370	38370	38360	38370	15
17/12/2007	16.59.00	38370	38390	38360	38390	56
17/12/2007	17.00.00	38385	38420	38385	38415	77
17/12/2007	17.01.00	38420	38435	38415	38425	90
17/12/2007	17.02.00	38430	38435	38415	38420	53
17/12/2007	17.03.00	38415	38420	38390	38405	57
17/12/2007	17.04.00	38405	38425	38405	38425	125
17/12/2007	17.05.00	38420	38430	38415	38415	24
17/12/2007	17.06.00	38420	38425	38410	38415	21
17/12/2007	17.07.00	38415	38415	38410	38415	13
17/12/2007	17.08.00	38415	38420	38410	38420	32
17/12/2007	17.09.00	38410	38420	38410	38410	25
17/12/2007	17.10.00	38410	38420	38405	38405	54
17/12/2007	17.11.00	38400	38410	38400	38405	17
17/12/2007	17.12.00	38400	38405	38385	38385	50
17/12/2007	17.13.00	38395	38395	38375	38380	30
17/12/2007	17.14.00	38390	38390	38375	38385	19
17/12/2007	17.15.00	38390	38395	38380	38395	23
17/12/2007	17.16.00	38390	38390	38375	38385	21
17/12/2007	17.17.00	38390	38390	38380	38385	6
17/12/2007	17.18.00	38380	38390	38370	38390	41
17/12/2007	17.19.00	38380	38385	38370	38375	37
17/12/2007	17.20.00	38385	38385	38365	38370	39
17/12/2007	17.21.00	38370	38385	38365	38370	31
17/12/2007	17.22.00	38365	38370	38355	38355	34
17/12/2007	17.23.00	38350	38370	38345	38365	58
17/12/2007	17.24.00	38365	38380	38360	38380	55
17/12/2007	17.25.00	38385	38385	38370	38375	75
17/12/2007	17.26.00	38380	38380	38355	38360	57
17/12/2007	17.27.00	38350	38355	38330	38330	50
17/12/2007	17.28.00	38345	38350	38305	38325	123
17/12/2007	17.29.00	38325	38325	38290	38295	183
17/12/2007	17.30.00	38300	38315	38300	38305	71
17/12/2007	17.31.00	38305	38325	38305	38315	61
17/12/2007	17.32.00	38320	38320	38310	38320	28
17/12/2007	17.33.00	38320	38325	38310	38315	38
17/12/2007	17.34.00	38320	38335	38315	38320	38
17/12/2007	17.35.00	38315	38330	38310	38310	43
17/12/2007	17.36.00	38310	38320	38305	38315	42
17/12/2007	17.37.00	38310	38340	38310	38340	66
17/12/2007	17.38.00	38340	38350	38335	38350	43
17/12/2007	17.39.00	38345	38350	38310	38320	63
18/12/2007	9.00.00	38265	38285	38215	38230	91
18/12/2007	9.01.00	38230	38230	38225	38225	2
18/12/2007	9.02.00	38250	38255	38240	38250	58
18/12/2007	9.03.00	38250	38270	38250	38270	70
18/12/2007	9.04.00	38270	38270	38270	38270	1
18/12/2007	9.05.00	38300	38300	38265	38275	121
18/12/2007	9.06.00	38280	38280	38280	38280	1
18/12/2007	9.07.00	38290	38335	38290	38325	51
18/12/2007	9.08.00	38325	38350	38325	38350	34
18/12/2007	9.09.00	38355	38365	38340	38365	105
18/12/2007	9.10.00	38360	38365	38350	38360	40
18/12/2007	9.11.00	38360	38405	38360	38405	40
18/12/2007	9.12.00	38405	38405	38400	38400	15
18/12/2007	9.13.00	38425	38440	38425	38430	74
18/12/2007	9.14.00	38425	38430	38415	38415	31
18/12/2007	9.15.00	38420	38420	38405	38410	70
18/12/2007	9.16.00	38410	38410	38410	38410	3
18/12/2007	9.17.00	38410	38420	38400	38400	35
18/12/2007	9.18.00	38400	38400	38400	38400	2
18/12/2007	9.19.00	38400	38405	38395	38400	19
18/12/2007	9.20.00	38400	38400	38390	38395	31
18/12/2007	9.21.00	38390	38390	38390	38390	2
18/12/2007	9.22.00	38390	38400	38385	38400	29
18/12/2007	9.23.00	38400	38420	38390	38410	60
18/12/2007	9.24.00	38405	38415	38405	38405	38
18/12/2007	9.25.00	38410	38430	38405	38430	157
18/12/2007	9.26.00	38430	38430	38430	38430	1
18/12/2007	9.27.00	38445	38485	38440	38485	73
18/12/2007	9.28.00	38480	38480	38480	38480	1
18/12/2007	9.29.00	38495	38495	38495	38495	1
18/12/2007	9.30.00	38485	38485	38485	38485	1
18/12/2007	9.31.00	38505	38505	38490	38495	20
18/12/2007	9.32.00	38495	38505	38495	38500	26
18/12/2007	9.33.00	38495	38500	38490	38490	17
18/12/2007	9.34.00	38490	38490	38475	38475	31
18/12/2007	9.35.00	38475	38475	38475	38475	1
18/12/2007	9.36.00	38470	38475	38465	38465	41
18/12/2007	9.37.00	38465	38470	38460	38460	17
18/12/2007	9.38.00	38465	38475	38460	38475	40
18/12/2007	9.39.00	38475	38475	38475	38475	1
18/12/2007	9.40.00	38445	38470	38445	38465	77
18/12/2007	9.41.00	38455	38460	38450	38450	95
18/12/2007	9.42.00	38450	38460	38450	38450	8
18/12/2007	9.43.00	38450	38465	38450	38465	12
18/12/2007	9.44.00	38470	38475	38465	38470	30
18/12/2007	9.45.00	38465	38475	38465	38470	15
18/12/2007	9.46.00	38470	38475	38465	38475	31
18/12/2007	9.47.00	38470	38475	38465	38465	8
18/12/2007	9.48.00	38465	38485	38465	38470	48
18/12/2007	9.49.00	38475	38475	38465	38465	4
18/12/2007	9.50.00	38465	38470	38465	38470	2
18/12/2007	9.51.00	38470	38475	38470	38470	13
18/12/2007	9.52.00	38470	38475	38460	38460	43
18/12/2007	9.53.00	38465	38470	38460	38460	73
18/12/2007	9.54.00	38455	38455	38455	38455	2
18/12/2007	9.55.00	38445	38445	38430	38435	17
18/12/2007	9.56.00	38435	38450	38430	38440	52
18/12/2007	9.57.00	38445	38475	38445	38460	30
18/12/2007	9.58.00	38450	38450	38435	38435	60
18/12/2007	9.59.00	38435	38440	38420	38425	53
18/12/2007	10.00.00	38425	38425	38425	38425	3
18/12/2007	10.01.00	38440	38440	38440	38440	14
18/12/2007	10.02.00	38435	38435	38420	38420	15
18/12/2007	10.03.00	38415	38430	38410	38430	21
18/12/2007	10.04.00	38430	38430	38410	38415	39
18/12/2007	10.05.00	38415	38425	38410	38415	17
18/12/2007	10.06.00	38420	38430	38420	38430	15
18/12/2007	10.07.00	38435	38450	38430	38450	120
18/12/2007	10.08.00	38440	38445	38435	38435	40
18/12/2007	10.09.00	38435	38445	38410	38410	22
18/12/2007	10.10.00	38415	38425	38410	38420	35
18/12/2007	10.11.00	38430	38435	38425	38430	18
18/12/2007	10.12.00	38425	38425	38415	38425	12
18/12/2007	10.13.00	38425	38440	38425	38440	36
18/12/2007	10.14.00	38440	38450	38435	38450	26
18/12/2007	10.15.00	38450	38455	38440	38445	78
18/12/2007	10.16.00	38440	38445	38435	38445	10
18/12/2007	10.17.00	38440	38455	38440	38440	548
18/12/2007	10.18.00	38445	38450	38445	38450	12
18/12/2007	10.19.00	38450	38460	38425	38430	38
18/12/2007	10.20.00	38440	38440	38440	38440	3
18/12/2007	10.21.00	38445	38445	38435	38435	13
18/12/2007	10.22.00	38430	38435	38420	38420	77
18/12/2007	10.23.00	38425	38435	38425	38435	3
18/12/2007	10.24.00	38435	38435	38420	38420	4
18/12/2007	10.25.00	38420	38425	38420	38425	9
18/12/2007	10.26.00	38425	38425	38415	38415	24
18/12/2007	10.27.00	38420	38425	38405	38405	13
18/12/2007	10.28.00	38410	38410	38405	38410	4
18/12/2007	10.29.00	38405	38405	38390	38395	14
18/12/2007	10.30.00	38395	38395	38395	38395	2
18/12/2007	10.31.00	38390	38390	38390	38390	2
18/12/2007	10.32.00	38390	38390	38390	38390	3
18/12/2007	10.33.00	38390	38390	38375	38375	17
18/12/2007	10.34.00	38375	38395	38375	38395	43
18/12/2007	10.35.00	38390	38390	38385	38390	159
18/12/2007	10.36.00	38385	38390	38385	38385	230
18/12/2007	10.37.00	38380	38380	38340	38355	99
18/12/2007	10.38.00	38355	38365	38350	38360	25
18/12/2007	10.39.00	38360	38360	38340	38345	29
18/12/2007	10.40.00	38350	38350	38335	38335	18
18/12/2007	10.41.00	38335	38340	38315	38340	41
18/12/2007	10.42.00	38330	38330	38315	38315	32
18/12/2007	10.43.00	38325	38325	38325	38325	2
18/12/2007	10.44.00	38330	38345	38330	38335	37
18/12/2007	10.45.00	38335	38350	38325	38335	50
18/12/2007	10.46.00	38340	38350	38335	38350	112
18/12/2007	10.47.00	38345	38365	38345	38355	46
18/12/2007	10.48.00	38350	38350	38350	38350	1
18/12/2007	10.49.00	38340	38355	38340	38350	224
18/12/2007	10.50.00	38350	38355	38340	38350	84
18/12/2007	10.51.00	38345	38355	38345	38345	14
18/12/2007	10.52.00	38355	38365	38350	38355	43
18/12/2007	10.53.00	38350	38365	38350	38360	30
18/12/2007	10.54.00	38360	38360	38355	38355	54
18/12/2007	10.55.00	38350	38355	38350	38355	28
18/12/2007	10.56.00	38355	38355	38355	38355	13
18/12/2007	10.57.00	38355	38360	38355	38360	43
18/12/2007	10.58.00	38365	38375	38365	38370	14
18/12/2007	10.59.00	38375	38395	38375	38385	24
18/12/2007	11.00.00	38390	38395	38385	38390	30
18/12/2007	11.01.00	38385	38390	38365	38365	42
18/12/2007	11.02.00	38365	38375	38365	38365	18
18/12/2007	11.03.00	38370	38370	38360	38365	12
18/12/2007	11.04.00	38360	38380	38360	38370	13
18/12/2007	11.05.00	38380	38380	38380	38380	1
18/12/2007	11.06.00	38380	38395	38380	38395	7
18/12/2007	11.07.00	38385	38385	38380	38380	10
18/12/2007	11.08.00	38375	38380	38365	38365	20
18/12/2007	11.09.00	38365	38385	38360	38385	14
18/12/2007	11.10.00	38370	38380	38370	38375	7
18/12/2007	11.11.00	38365	38365	38365	38365	3
18/12/2007	11.12.00	38370	38380	38370	38380	7
18/12/2007	11.13.00	38375	38385	38375	38380	14
18/12/2007	11.14.00	38375	38385	38375	38375	9
18/12/2007	11.15.00	38385	38390	38370	38370	8
18/12/2007	11.16.00	38375	38375	38370	38370	2
18/12/2007	11.17.00	38380	38380	38380	38380	2
18/12/2007	11.18.00	38375	38400	38375	38395	28
18/12/2007	11.19.00	38400	38420	38400	38420	41
18/12/2007	11.20.00	38420	38430	38415	38415	21
18/12/2007	11.21.00	38430	38430	38410	38415	222
18/12/2007	11.22.00	38415	38430	38415	38430	162
18/12/2007	11.23.00	38430	38450	38425	38425	29
18/12/2007	11.24.00	38435	38440	38430	38435	10
18/12/2007	11.25.00	38440	38445	38430	38440	19
18/12/2007	11.26.00	38440	38440	38440	38440	1
18/12/2007	11.27.00	38440	38450	38440	38445	4
18/12/2007	11.28.00	38450	38455	38445	38445	8
18/12/2007	11.29.00	38445	38450	38445	38450	28
18/12/2007	11.30.00	38455	38475	38445	38445	85
18/12/2007	11.31.00	38440	38445	38440	38445	8
18/12/2007	11.32.00	38445	38450	38440	38450	84
18/12/2007	11.33.00	38445	38465	38445	38465	23
18/12/2007	11.34.00	38465	38475	38465	38475	15
18/12/2007	11.35.00	38480	38480	38460	38465	24
18/12/2007	11.36.00	38465	38475	38465	38475	13
18/12/2007	11.37.00	38475	38480	38460	38465	52
18/12/2007	11.38.00	38470	38540	38465	38530	183
18/12/2007	11.39.00	38530	38540	38515	38520	67
18/12/2007	11.40.00	38525	38525	38510	38520	46
18/12/2007	11.41.00	38520	38525	38510	38520	28
18/12/2007	11.42.00	38515	38520	38510	38520	56
18/12/2007	11.43.00	38525	38525	38525	38525	2
18/12/2007	11.44.00	38520	38525	38510	38520	28
18/12/2007	11.45.00	38525	38535	38520	38530	31
18/12/2007	11.46.00	38530	38530	38530	38530	9
18/12/2007	11.47.00	38535	38555	38530	38555	82
18/12/2007	11.48.00	38555	38570	38550	38570	65
18/12/2007	11.49.00	38565	38565	38565	38565	1
18/12/2007	11.50.00	38560	38570	38560	38565	19
18/12/2007	11.51.00	38570	38600	38565	38600	126
18/12/2007	11.52.00	38600	38600	38600	38600	1
18/12/2007	11.53.00	38585	38585	38585	38585	1
18/12/2007	11.54.00	38575	38575	38575	38575	1
18/12/2007	11.55.00	38580	38595	38580	38590	19
18/12/2007	11.56.00	38585	38590	38585	38590	14
18/12/2007	11.57.00	38590	38595	38585	38590	15
18/12/2007	11.58.00	38590	38595	38575	38575	23
18/12/2007	11.59.00	38575	38575	38570	38570	3
18/12/2007	12.00.00	38560	38580	38560	38575	19
18/12/2007	12.01.00	38575	38580	38570	38570	33
18/12/2007	12.02.00	38580	38600	38575	38600	25
18/12/2007	12.03.00	38600	38605	38585	38585	46
18/12/2007	12.04.00	38595	38610	38590	38600	46
18/12/2007	12.05.00	38595	38595	38575	38580	26
18/12/2007	12.06.00	38580	38585	38580	38580	5
18/12/2007	12.07.00	38585	38590	38580	38580	13
18/12/2007	12.08.00	38580	38585	38580	38580	1078
18/12/2007	12.09.00	38580	38580	38560	38570	18
18/12/2007	12.10.00	38570	38570	38555	38555	14
18/12/2007	12.11.00	38550	38555	38550	38550	36
18/12/2007	12.12.00	38560	38560	38545	38545	9
18/12/2007	12.13.00	38545	38550	38540	38545	15
18/12/2007	12.14.00	38545	38545	38545	38545	2
18/12/2007	12.15.00	38565	38575	38565	38570	24
18/12/2007	12.16.00	38570	38575	38560	38560	54
18/12/2007	12.17.00	38555	38580	38555	38580	8
18/12/2007	12.18.00	38570	38570	38560	38570	11
18/12/2007	12.19.00	38565	38570	38565	38570	5
18/12/2007	12.20.00	38575	38575	38565	38570	29
18/12/2007	12.21.00	38570	38570	38570	38570	2
18/12/2007	12.22.00	38580	38580	38565	38565	10
18/12/2007	12.23.00	38570	38575	38565	38575	22
18/12/2007	12.24.00	38570	38605	38570	38600	43
18/12/2007	12.25.00	38600	38610	38595	38605	10
18/12/2007	12.26.00	38610	38615	38610	38615	7
18/12/2007	12.27.00	38610	38610	38610	38610	2
18/12/2007	12.28.00	38625	38630	38615	38615	16
18/12/2007	12.29.00	38625	38630	38620	38630	11
18/12/2007	12.30.00	38635	38640	38630	38640	23
18/12/2007	12.31.00	38635	38640	38630	38630	6
18/12/2007	12.32.00	38625	38630	38620	38620	10
18/12/2007	12.33.00	38625	38625	38620	38625	11
18/12/2007	12.34.00	38620	38620	38615	38615	2
18/12/2007	12.35.00	38620	38620	38615	38615	5
18/12/2007	12.36.00	38615	38620	38615	38620	3
18/12/2007	12.37.00	38615	38625	38610	38625	9
18/12/2007	12.38.00	38620	38620	38615	38615	2
18/12/2007	12.39.00	38610	38630	38610	38630	9
18/12/2007	12.40.00	38630	38630	38615	38615	7
18/12/2007	12.41.00	38615	38620	38615	38620	8
18/12/2007	12.42.00	38620	38620	38615	38615	11
18/12/2007	12.43.00	38620	38630	38620	38630	5
18/12/2007	12.44.00	38630	38630	38620	38620	54
18/12/2007	12.46.00	38630	38630	38630	38630	2
18/12/2007	12.47.00	38630	38630	38630	38630	41
18/12/2007	12.48.00	38630	38630	38625	38625	6
18/12/2007	12.49.00	38625	38630	38625	38630	7
18/12/2007	12.50.00	38620	38625	38620	38625	35
18/12/2007	12.51.00	38625	38625	38615	38620	15
18/12/2007	12.52.00	38615	38620	38610	38610	9
18/12/2007	12.53.00	38610	38610	38610	38610	12
18/12/2007	12.54.00	38610	38615	38610	38615	4
18/12/2007	12.55.00	38615	38620	38605	38605	15
18/12/2007	12.56.00	38605	38605	38570	38570	40
18/12/2007	12.57.00	38565	38580	38545	38550	33
18/12/2007	12.58.00	38560	38570	38550	38550	20
18/12/2007	12.59.00	38550	38565	38550	38565	29
18/12/2007	13.00.00	38565	38565	38560	38560	9
18/12/2007	13.01.00	38560	38560	38560	38560	4
18/12/2007	13.02.00	38560	38570	38560	38565	8
18/12/2007	13.03.00	38565	38570	38555	38570	5
18/12/2007	13.04.00	38565	38565	38565	38565	2
18/12/2007	13.05.00	38570	38575	38565	38575	59
18/12/2007	13.06.00	38575	38575	38575	38575	4
18/12/2007	13.07.00	38570	38575	38565	38570	20
18/12/2007	13.08.00	38570	38575	38565	38575	5
18/12/2007	13.09.00	38575	38575	38570	38570	21
18/12/2007	13.10.00	38565	38565	38550	38550	34
18/12/2007	13.11.00	38550	38555	38550	38555	11
18/12/2007	13.12.00	38565	38565	38565	38565	7
18/12/2007	13.13.00	38570	38570	38570	38570	2
18/12/2007	13.15.00	38555	38565	38555	38565	21
18/12/2007	13.16.00	38565	38565	38560	38565	10
18/12/2007	13.17.00	38570	38570	38565	38565	15
18/12/2007	13.18.00	38575	38575	38570	38570	4
18/12/2007	13.19.00	38570	38570	38565	38565	4
18/12/2007	13.20.00	38570	38575	38570	38575	7
18/12/2007	13.21.00	38575	38580	38570	38580	30
18/12/2007	13.22.00	38585	38585	38580	38585	7
18/12/2007	13.23.00	38580	38580	38575	38575	5
18/12/2007	13.24.00	38575	38575	38575	38575	1
18/12/2007	13.25.00	38575	38575	38575	38575	3
18/12/2007	13.26.00	38575	38580	38575	38580	3
18/12/2007	13.28.00	38570	38575	38570	38570	7
18/12/2007	13.29.00	38565	38565	38565	38565	4
18/12/2007	13.30.00	38560	38565	38560	38565	2
18/12/2007	13.31.00	38565	38565	38565	38565	5
18/12/2007	13.32.00	38570	38590	38570	38585	26
18/12/2007	13.33.00	38590	38600	38590	38590	11
18/12/2007	13.34.00	38590	38590	38590	38590	3
18/12/2007	13.35.00	38590	38595	38585	38585	7
18/12/2007	13.36.00	38580	38580	38570	38570	5
18/12/2007	13.37.00	38585	38590	38580	38590	5
18/12/2007	13.38.00	38585	38585	38575	38585	156
18/12/2007	13.39.00	38585	38585	38580	38580	14
18/12/2007	13.40.00	38580	38590	38580	38590	96
18/12/2007	13.41.00	38595	38610	38595	38610	25
18/12/2007	13.42.00	38610	38615	38605	38610	9
18/12/2007	13.43.00	38610	38625	38610	38625	17
18/12/2007	13.44.00	38615	38635	38610	38620	42
18/12/2007	13.45.00	38630	38630	38615	38615	10
18/12/2007	13.46.00	38620	38630	38620	38625	16
18/12/2007	13.47.00	38630	38650	38630	38640	24
18/12/2007	13.48.00	38635	38635	38630	38630	15
18/12/2007	13.49.00	38630	38630	38625	38630	6
18/12/2007	13.50.00	38630	38630	38630	38630	2
18/12/2007	13.51.00	38620	38620	38615	38615	17
18/12/2007	13.52.00	38615	38615	38610	38615	5
18/12/2007	13.53.00	38610	38610	38610	38610	3
18/12/2007	13.54.00	38610	38610	38605	38605	3
18/12/2007	13.55.00	38600	38625	38600	38615	27
18/12/2007	13.56.00	38615	38620	38610	38615	6
18/12/2007	13.57.00	38625	38640	38620	38620	23
18/12/2007	13.58.00	38630	38630	38615	38615	7
18/12/2007	13.59.00	38610	38620	38610	38620	5
18/12/2007	14.00.00	38610	38640	38610	38610	35
18/12/2007	14.01.00	38605	38660	38600	38650	51
18/12/2007	14.02.00	38655	38665	38655	38655	23
18/12/2007	14.03.00	38660	38665	38650	38650	136
18/12/2007	14.04.00	38655	38670	38650	38670	60
18/12/2007	14.05.00	38665	38665	38660	38660	9
18/12/2007	14.06.00	38655	38655	38645	38645	9
18/12/2007	14.07.00	38650	38650	38640	38640	23
18/12/2007	14.08.00	38645	38650	38645	38645	5
18/12/2007	14.09.00	38645	38655	38645	38645	8
18/12/2007	14.10.00	38640	38660	38635	38660	30
18/12/2007	14.11.00	38655	38660	38650	38660	18
18/12/2007	14.12.00	38650	38650	38645	38645	4
18/12/2007	14.13.00	38650	38650	38650	38650	3
18/12/2007	14.14.00	38645	38645	38640	38640	8
18/12/2007	14.15.00	38650	38650	38640	38640	5
18/12/2007	14.16.00	38645	38655	38640	38655	6
18/12/2007	14.17.00	38650	38680	38600	38670	198
18/12/2007	14.18.00	38665	38665	38630	38630	79
18/12/2007	14.19.00	38620	38635	38590	38625	167
18/12/2007	14.20.00	38625	38660	38620	38660	24
18/12/2007	14.21.00	38660	38675	38655	38660	80
18/12/2007	14.22.00	38655	38690	38655	38670	133
18/12/2007	14.23.00	38670	38710	38670	38675	70
18/12/2007	14.24.00	38685	38695	38675	38695	37
18/12/2007	14.25.00	38695	38705	38680	38695	48
18/12/2007	14.26.00	38700	38700	38680	38680	176
18/12/2007	14.27.00	38680	38690	38675	38675	38
18/12/2007	14.28.00	38685	38685	38675	38675	68
18/12/2007	14.29.00	38685	38685	38670	38675	4
18/12/2007	14.30.00	38675	38690	38665	38665	34
18/12/2007	14.31.00	38670	38670	38640	38650	41
18/12/2007	14.32.00	38640	38645	38620	38645	66
18/12/2007	14.33.00	38645	38650	38625	38625	64
18/12/2007	14.34.00	38625	38630	38585	38605	85
18/12/2007	14.35.00	38605	38615	38575	38605	100
18/12/2007	14.36.00	38595	38600	38585	38590	51
18/12/2007	14.37.00	38600	38625	38580	38600	176
18/12/2007	14.38.00	38605	38605	38590	38590	51
18/12/2007	14.39.00	38590	38615	38590	38600	81
18/12/2007	14.40.00	38600	38610	38600	38610	3
18/12/2007	14.41.00	38615	38635	38615	38620	83
18/12/2007	14.42.00	38625	38630	38605	38605	83
18/12/2007	14.43.00	38615	38640	38605	38615	60
18/12/2007	14.44.00	38615	38635	38580	38585	84
18/12/2007	14.45.00	38585	38600	38580	38585	29
18/12/2007	14.46.00	38585	38590	38585	38590	4
18/12/2007	14.47.00	38585	38585	38565	38565	39
18/12/2007	14.48.00	38565	38575	38555	38565	18
18/12/2007	14.49.00	38565	38565	38535	38540	25
18/12/2007	14.50.00	38540	38560	38530	38550	31
18/12/2007	14.51.00	38565	38575	38550	38555	25
18/12/2007	14.52.00	38550	38560	38550	38555	32
18/12/2007	14.53.00	38555	38570	38555	38555	73
18/12/2007	14.54.00	38550	38560	38550	38555	14
18/12/2007	14.55.00	38555	38555	38550	38550	12
18/12/2007	14.56.00	38555	38575	38550	38575	22
18/12/2007	14.57.00	38565	38580	38565	38575	38
18/12/2007	14.58.00	38570	38580	38570	38580	10
18/12/2007	14.59.00	38580	38580	38560	38565	29
18/12/2007	15.00.00	38565	38565	38560	38560	9
18/12/2007	15.02.00	38570	38570	38565	38565	13
18/12/2007	15.03.00	38570	38575	38550	38560	42
18/12/2007	15.04.00	38560	38560	38550	38560	87
18/12/2007	15.05.00	38560	38560	38555	38555	96
18/12/2007	15.06.00	38570	38575	38565	38565	13
18/12/2007	15.07.00	38570	38570	38565	38565	5
18/12/2007	15.08.00	38570	38575	38565	38575	6
18/12/2007	15.09.00	38580	38580	38575	38580	6
18/12/2007	15.10.00	38575	38580	38575	38580	3
18/12/2007	15.11.00	38575	38580	38570	38575	73
18/12/2007	15.12.00	38575	38580	38570	38570	8
18/12/2007	15.13.00	38570	38575	38570	38575	7
18/12/2007	15.14.00	38575	38575	38570	38570	182
18/12/2007	15.15.00	38570	38570	38555	38560	27
18/12/2007	15.16.00	38560	38560	38545	38550	13
18/12/2007	15.17.00	38550	38550	38545	38545	140
18/12/2007	15.18.00	38545	38550	38545	38545	29
18/12/2007	15.19.00	38545	38550	38545	38550	10
18/12/2007	15.20.00	38550	38560	38550	38560	19
18/12/2007	15.21.00	38560	38560	38545	38550	13
18/12/2007	15.22.00	38550	38555	38545	38555	13
18/12/2007	15.24.00	38550	38560	38540	38550	29
18/12/2007	15.25.00	38545	38550	38540	38540	49
18/12/2007	15.26.00	38540	38540	38535	38535	12
18/12/2007	15.27.00	38540	38540	38535	38535	14
18/12/2007	15.28.00	38535	38550	38535	38545	31
18/12/2007	15.29.00	38545	38545	38540	38545	27
18/12/2007	15.30.00	38540	38550	38540	38540	20
18/12/2007	15.31.00	38540	38550	38535	38535	15
18/12/2007	15.32.00	38540	38565	38535	38565	40
18/12/2007	15.33.00	38565	38565	38550	38560	70
18/12/2007	15.34.00	38555	38570	38555	38565	11
18/12/2007	15.35.00	38555	38565	38535	38540	39
18/12/2007	15.36.00	38540	38550	38540	38545	47
18/12/2007	15.37.00	38545	38550	38545	38550	31
18/12/2007	15.38.00	38545	38550	38545	38550	11
18/12/2007	15.39.00	38550	38555	38545	38545	14
18/12/2007	15.40.00	38545	38550	38540	38540	12
18/12/2007	15.41.00	38535	38540	38530	38530	46
18/12/2007	15.42.00	38535	38535	38530	38530	31
18/12/2007	15.43.00	38525	38530	38525	38530	34
18/12/2007	15.44.00	38530	38535	38525	38530	27
18/12/2007	15.45.00	38530	38540	38530	38535	39
18/12/2007	15.46.00	38540	38555	38540	38550	21
18/12/2007	15.47.00	38550	38555	38545	38545	32
18/12/2007	15.48.00	38545	38565	38540	38555	40
18/12/2007	15.49.00	38555	38560	38550	38555	8
18/12/2007	15.50.00	38550	38550	38550	38550	1
18/12/2007	15.51.00	38560	38595	38560	38575	67
18/12/2007	15.52.00	38575	38590	38570	38590	28
18/12/2007	15.53.00	38590	38615	38590	38605	64
18/12/2007	15.54.00	38610	38620	38610	38620	40
18/12/2007	15.55.00	38620	38620	38585	38590	65
18/12/2007	15.56.00	38590	38605	38590	38595	13
18/12/2007	15.57.00	38595	38605	38595	38605	33
18/12/2007	15.58.00	38595	38600	38580	38595	45
18/12/2007	15.59.00	38590	38600	38585	38585	108
18/12/2007	16.00.00	38585	38595	38585	38595	17
18/12/2007	16.01.00	38590	38590	38575	38590	25
18/12/2007	16.02.00	38585	38585	38575	38575	14
18/12/2007	16.03.00	38585	38590	38580	38590	20
18/12/2007	16.04.00	38595	38595	38570	38570	28
18/12/2007	16.05.00	38565	38580	38565	38570	61
18/12/2007	16.06.00	38565	38570	38555	38565	54
18/12/2007	16.07.00	38565	38575	38565	38570	23
18/12/2007	16.08.00	38570	38570	38560	38560	11
18/12/2007	16.09.00	38565	38570	38555	38555	11
18/12/2007	16.10.00	38555	38555	38525	38535	46
18/12/2007	16.11.00	38535	38535	38500	38505	90
18/12/2007	16.12.00	38515	38515	38500	38505	18
18/12/2007	16.13.00	38510	38525	38470	38480	54
18/12/2007	16.14.00	38475	38480	38455	38470	114
18/12/2007	16.15.00	38465	38470	38450	38450	39
18/12/2007	16.16.00	38450	38460	38440	38450	146
18/12/2007	16.17.00	38450	38480	38450	38470	76
18/12/2007	16.18.00	38475	38490	38475	38490	44
18/12/2007	16.19.00	38490	38490	38470	38475	14
18/12/2007	16.20.00	38480	38485	38460	38475	38
18/12/2007	16.21.00	38480	38485	38475	38485	18
18/12/2007	16.22.00	38475	38475	38460	38470	39
18/12/2007	16.23.00	38470	38490	38470	38490	9
18/12/2007	16.24.00	38490	38505	38490	38490	73
18/12/2007	16.25.00	38495	38505	38485	38485	32
18/12/2007	16.26.00	38485	38500	38475	38495	27
18/12/2007	16.27.00	38490	38490	38490	38490	4
18/12/2007	16.28.00	38490	38495	38490	38490	8
18/12/2007	16.29.00	38490	38490	38470	38470	17
18/12/2007	16.30.00	38480	38480	38475	38475	27
18/12/2007	16.31.00	38480	38485	38470	38470	26
18/12/2007	16.32.00	38465	38470	38425	38445	98
18/12/2007	16.33.00	38440	38450	38440	38440	25
18/12/2007	16.34.00	38440	38440	38400	38400	79
18/12/2007	16.35.00	38400	38400	38350	38360	121
18/12/2007	16.36.00	38360	38360	38335	38340	74
18/12/2007	16.37.00	38340	38365	38340	38355	88
18/12/2007	16.38.00	38350	38350	38295	38300	62
18/12/2007	16.39.00	38305	38320	38300	38315	45
18/12/2007	16.40.00	38320	38345	38310	38345	52
18/12/2007	16.41.00	38350	38365	38345	38360	29
18/12/2007	16.42.00	38360	38360	38340	38340	53
18/12/2007	16.43.00	38340	38340	38310	38330	68
18/12/2007	16.44.00	38330	38330	38270	38295	125
18/12/2007	16.45.00	38300	38305	38290	38295	106
18/12/2007	16.46.00	38300	38300	38260	38265	72
18/12/2007	16.47.00	38265	38330	38265	38320	54
18/12/2007	16.48.00	38325	38340	38315	38325	109
18/12/2007	16.49.00	38320	38350	38320	38350	237
18/12/2007	16.50.00	38350	38365	38340	38365	146
18/12/2007	16.51.00	38355	38360	38340	38350	64
18/12/2007	16.52.00	38355	38355	38320	38320	62
18/12/2007	16.53.00	38325	38325	38285	38315	76
18/12/2007	16.54.00	38320	38340	38305	38335	61
18/12/2007	16.55.00	38335	38340	38325	38335	11
18/12/2007	16.56.00	38335	38345	38335	38345	6
18/12/2007	16.57.00	38340	38345	38330	38340	15
18/12/2007	16.58.00	38340	38375	38340	38360	46
18/12/2007	16.59.00	38365	38385	38365	38375	37
18/12/2007	17.00.00	38380	38380	38345	38380	49
18/12/2007	17.01.00	38380	38385	38355	38365	46
18/12/2007	17.02.00	38370	38375	38350	38370	33
18/12/2007	17.03.00	38375	38390	38370	38370	57
18/12/2007	17.04.00	38380	38385	38365	38375	29
18/12/2007	17.05.00	38375	38380	38365	38375	19
18/12/2007	17.06.00	38375	38395	38370	38395	49
18/12/2007	17.07.00	38395	38410	38395	38400	44
18/12/2007	17.08.00	38405	38415	38385	38385	68
18/12/2007	17.09.00	38390	38405	38390	38390	71
18/12/2007	17.10.00	38395	38400	38370	38380	28
18/12/2007	17.11.00	38380	38385	38370	38380	13
18/12/2007	17.12.00	38380	38385	38375	38380	20
18/12/2007	17.13.00	38385	38395	38365	38370	28
18/12/2007	17.14.00	38375	38375	38370	38375	16
18/12/2007	17.15.00	38380	38385	38350	38350	44
18/12/2007	17.16.00	38355	38370	38335	38370	30
18/12/2007	17.17.00	38375	38385	38360	38360	23
18/12/2007	17.18.00	38370	38380	38365	38365	25
18/12/2007	17.19.00	38375	38375	38365	38375	11
18/12/2007	17.20.00	38375	38385	38365	38385	13
18/12/2007	17.21.00	38385	38390	38370	38370	29
18/12/2007	17.22.00	38385	38390	38355	38360	45
18/12/2007	17.23.00	38360	38370	38360	38365	39
18/12/2007	17.24.00	38375	38380	38360	38365	26
18/12/2007	17.25.00	38370	38370	38360	38360	22
18/12/2007	17.26.00	38360	38370	38355	38355	77
18/12/2007	17.27.00	38355	38355	38340	38345	68
18/12/2007	17.28.00	38340	38340	38315	38315	40
18/12/2007	17.29.00	38315	38325	38290	38305	161
18/12/2007	17.30.00	38295	38295	38280	38285	38
18/12/2007	17.31.00	38285	38295	38270	38295	63
18/12/2007	17.32.00	38290	38300	38280	38295	84
18/12/2007	17.33.00	38295	38300	38290	38300	48
18/12/2007	17.34.00	38300	38300	38285	38285	21
18/12/2007	17.35.00	38285	38300	38280	38300	21
18/12/2007	17.36.00	38290	38300	38290	38300	18
18/12/2007	17.37.00	38295	38305	38290	38295	26
18/12/2007	17.38.00	38290	38300	38290	38295	8
18/12/2007	17.39.00	38295	38295	38280	38290	90
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/12/2007,17:25:00,38385,38385,38370,38375,75
17/12/2007,17:26:00,38380,38380,38355,38360,57
17/12/2007,17:27:00,38350,38355,38330,38330,50
17/12/2007,17:28:00,38345,38350,38305,38325,123
17/12/2007,17:29:00,38325,38325,38290,38295,183
17/12/2007,17:30:00,38300,38315,38300,38305,71
17/12/2007,17:31:00,38305,38325,38305,38315,61
17/12/2007,17:32:00,38320,38320,38310,38320,28
17/12/2007,17:33:00,38320,38325,38310,38315,38
17/12/2007,17:34:00,38320,38335,38315,38320,38
17/12/2007,17:35:00,38315,38330,38310,38310,43
17/12/2007,17:36:00,38310,38320,38305,38315,42
17/12/2007,17:37:00,38310,38340,38310,38340,66
17/12/2007,17:38:00,38340,38350,38335,38350,43
17/12/2007,17:39:00,38345,38350,38310,38320,63
18/12/2007,09:00:00,38265,38285,38215,38230,91
18/12/2007,09:01:00,38230,38230,38225,38225,2
18/12/2007,09:02:00,38250,38255,38240,38250,58
18/12/2007,09:03:00,38250,38270,38250,38270,70
18/12/2007,09:04:00,38270,38270,38270,38270,1
18/12/2007,09:05:00,38300,38300,38265,38275,121
18/12/2007,09:06:00,38280,38280,38280,38280,1
18/12/2007,09:07:00,38290,38335,38290,38325,51
18/12/2007,09:08:00,38325,38350,38325,38350,34
18/12/2007,09:09:00,38355,38365,38340,38365,105
18/12/2007,09:10:00,38360,38365,38350,38360,40
18/12/2007,09:11:00,38360,38405,38360,38405,40
18/12/2007,09:12:00,38405,38405,38400,38400,15
18/12/2007,09:13:00,38425,38440,38425,38430,74
18/12/2007,09:14:00,38425,38430,38415,38415,31
18/12/2007,09:15:00,38420,38420,38405,38410,70
18/12/2007,09:16:00,38410,38410,38410,38410,3
18/12/2007,09:17:00,38410,38420,38400,38400,35
18/12/2007,09:18:00,38400,38400,38400,38400,2
18/12/2007,09:19:00,38400,38405,38395,38400,19
18/12/2007,09:20:00,38400,38400,38390,38395,31
18/12/2007,09:21:00,38390,38390,38390,38390,2
18/12/2007,09:22:00,38390,38400,38385,38400,29
18/12/2007,09:23:00,38400,38420,38390,38410,60
18/12/2007,09:24:00,38405,38415,38405,38405,38
18/12/2007,09:25:00,38410,38430,38405,38430,157
18/12/2007,09:26:00,38430,38430,38430,38430,1
18/12/2007,09:27:00,38445,38485,38440,38485,73
18/12/2007,09:28:00,38480,38480,38480,38480,1
18/12/2007,09:29:00,38495,38495,38495,38495,1
18/12/2007,09:30:00,38485,38485,38485,38485,1
18/12/2007,09:31:00,38505,38505,38490,38495,20
18/12/2007,09:32:00,38495,38505,38495,38500,26
18/12/2007,09:33:00,38495,38500,38490,38490,17
18/12/2007,09:34:00,38490,38490,38475,38475,31
18/12/2007,09:35:00,38475,38475,38475,38475,1
18/12/2007,09:36:00,38470,38475,38465,38465,41
18/12/2007,09:37:00,38465,38470,38460,38460,17
18/12/2007,09:38:00,38465,38475,38460,38475,40
18/12/2007,09:39:00,38475,38475,38475,38475,1
18/12/2007,09:40:00,38445,38470,38445,38465,77
18/12/2007,09:41:00,38455,38460,38450,38450,95
18/12/2007,09:42:00,38450,38460,38450,38450,8
18/12/2007,09:43:00,38450,38465,38450,38465,12
18/12/2007,09:44:00,38470,38475,38465,38470,30
18/12/2007,09:45:00,38465,38475,38465,38470,15
18/12/2007,09:46:00,38470,38475,38465,38475,31
18/12/2007,09:47:00,38470,38475,38465,38465,8
18/12/2007,09:48:00,38465,38485,38465,38470,48
18/12/2007,09:49:00,38475,38475,38465,38465,4
18/12/2007,09:50:00,38465,38470,38465,38470,2
18/12/2007,09:51:00,38470,38475,38470,38470,13
18/12/2007,09:52:00,38470,38475,38460,38460,43
18/12/2007,09:53:00,38465,38470,38460,38460,73
18/12/2007,09:54:00,38455,38455,38455,38455,2
18/12/2007,09:55:00,38445,38445,38430,38435,17
18/12/2007,09:56:00,38435,38450,38430,38440,52
18/12/2007,09:57:00,38445,38475,38445,38460,30
18/12/2007,09:58:00,38450,38450,38435,38435,60
18/12/2007,09:59:00,38435,38440,38420,38425,53
18/12/2007,10:00:00,38425,38425,38425,38425,3
18/12/2007,10:01:00,38440,38440,38440,38440,14
18/12/2007,10:02:00,38435,38435,38420,38420,15
18/12/2007,10:03:00,38415,38430,38410,38430,21
18/12/2007,10:04:00,38430,38430,38410,38415,39
18/12/2007,10:05:00,38415,38425,38410,38415,17
18/12/2007,10:06:00,38420,38430,38420,38430,15
18/12/2007,10:07:00,38435,38450,38430,38450,120
18/12/2007,10:08:00,38440,38445,38435,38435,40
18/12/2007,10:09:00,38435,38445,38410,38410,22
18/12/2007,10:10:00,38415,38425,38410,38420,35
18/12/2007,10:11:00,38430,38435,38425,38430,18
18/12/2007,10:12:00,38425,38425,38415,38425,12
18/12/2007,10:13:00,38425,38440,38425,38440,36
18/12/2007,10:14:00,38440,38450,38435,38450,26
18/12/2007,10:15:00,38450,38455,38440,38445,78
18/12/2007,10:16:00,38440,38445,38435,38445,10
18/12/2007,10:17:00,38440,38455,38440,38440,548
18/12/2007,10:18:00,38445,38450,38445,38450,12
18/12/2007,10:19:00,38450,38460,38425,38430,38
18/12/2007,10:20:00,38440,38440,38440,38440,3
18/12/2007,10:21:00,38445,38445,38435,38435,13
18/12/2007,10:22:00,38430,38435,38420,38420,77
18/12/2007,10:23:00,38425,38435,38425,38435,3
18/12/2007,10:24:00,38435,38435,38420,38420,4
18/12/2007,10:25:00,38420,38425,38420,38425,9
18/12/2007,10:26:00,38425,38425,38415,38415,24
18/12/2007,10:27:00,38420,38425,38405,38405,13
18/12/2007,10:28:00,38410,38410,38405,38410,4
18/12/2007,10:29:00,38405,38405,38390,38395,14
18/12/2007,10:30:00,38395,38395,38395,38395,2
18/12/2007,10:31:00,38390,38390,38390,38390,2
18/12/2007,10:32:00,38390,38390,38390,38390,3
18/12/2007,10:33:00,38390,38390,38375,38375,17
18/12/2007,10:34:00,38375,38395,38375,38395,43
18/12/2007,10:35:00,38390,38390,38385,38390,159
18/12/2007,10:36:00,38385,38390,38385,38385,230
18/12/2007,10:37:00,38380,38380,38340,38355,99
18/12/2007,10:38:00,38355,38365,38350,38360,25
18/12/2007,10:39:00,38360,38360,38340,38345,29
18/12/2007,10:40:00,38350,38350,38335,38335,18
18/12/2007,10:41:00,38335,38340,38315,38340,41
18/12/2007,10:42:00,38330,38330,38315,38315,32
18/12/2007,10:43:00,38325,38325,38325,38325,2
18/12/2007,10:44:00,38330,38345,38330,38335,37
18/12/2007,10:45:00,38335,38350,38325,38335,50
18/12/2007,10:46:00,38340,38350,38335,38350,112
18/12/2007,10:47:00,38345,38365,38345,38355,46
18/12/2007,10:48:00,38350,38350,38350,38350,1
18/12/2007,10:49:00,38340,38355,38340,38350,224
18/12/2007,10:50:00,38350,38355,38340,38350,84
18/12/2007,10:51:00,38345,38355,38345,38345,14
18/12/2007,10:52:00,38355,38365,38350,38355,43
18/12/2007,10:53:00,38350,38365,38350,38360,30
18/12/2007,10:54:00,38360,38360,38355,38355,54
18/12/2007,10:55:00,38350,38355,38350,38355,28
18/12/2007,10:56:00,38355,38355,38355,38355,13
18/12/2007,10:57:00,38355,38360,38355,38360,43
18/12/2007,10:58:00,38365,38375,38365,38370,14
18/12/2007,10:59:00,38375,38395,38375,38385,24
18/12/2007,11:00:00,38390,38395,38385,38390,30
18/12/2007,11:01:00,38385,38390,38365,38365,42
18/12/2007,11:02:00,38365,38375,38365,38365,18
18/12/2007,11:03:00,38370,38370,38360,38365,12
18/12/2007,11:04:00,38360,38380,38360,38370,13
18/12/2007,11:05:00,38380,38380,38380,38380,1
18/12/2007,11:06:00,38380,38395,38380,38395,7
18/12/2007,11:07:00,38385,38385,38380,38380,10
18/12/2007,11:08:00,38375,38380,38365,38365,20
18/12/2007,11:09:00,38365,38385,38360,38385,14
18/12/2007,11:10:00,38370,38380,38370,38375,7
18/12/2007,11:11:00,38365,38365,38365,38365,3
18/12/2007,11:12:00,38370,38380,38370,38380,7
18/12/2007,11:13:00,38375,38385,38375,38380,14
18/12/2007,11:14:00,38375,38385,38375,38375,9
18/12/2007,11:15:00,38385,38390,38370,38370,8
18/12/2007,11:16:00,38375,38375,38370,38370,2
18/12/2007,11:17:00,38380,38380,38380,38380,2
18/12/2007,11:18:00,38375,38400,38375,38395,28
18/12/2007,11:19:00,38400,38420,38400,38420,41
18/12/2007,11:20:00,38420,38430,38415,38415,21
18/12/2007,11:21:00,38430,38430,38410,38415,222
18/12/2007,11:22:00,38415,38430,38415,38430,162
18/12/2007,11:23:00,38430,38450,38425,38425,29
18/12/2007,11:24:00,38435,38440,38430,38435,10
18/12/2007,11:25:00,38440,38445,38430,38440,19
18/12/2007,11:26:00,38440,38440,38440,38440,1
18/12/2007,11:27:00,38440,38450,38440,38445,4
18/12/2007,11:28:00,38450,38455,38445,38445,8
18/12/2007,11:29:00,38445,38450,38445,38450,28
18/12/2007,11:30:00,38455,38475,38445,38445,85
18/12/2007,11:31:00,38440,38445,38440,38445,8
18/12/2007,11:32:00,38445,38450,38440,38450,84
18/12/2007,11:33:00,38445,38465,38445,38465,23
18/12/2007,11:34:00,38465,38475,38465,38475,15
18/12/2007,11:35:00,38480,38480,38460,38465,24
18/12/2007,11:36:00,38465,38475,38465,38475,13
18/12/2007,11:37:00,38475,38480,38460,38465,52
18/12/2007,11:38:00,38470,38540,38465,38530,183
18/12/2007,11:39:00,38530,38540,38515,38520,67
18/12/2007,11:40:00,38525,38525,38510,38520,46
18/12/2007,11:41:00,38520,38525,38510,38520,28
18/12/2007,11:42:00,38515,38520,38510,38520,56
18/12/2007,11:43:00,38525,38525,38525,38525,2
18/12/2007,11:44:00,38520,38525,38510,38520,28
18/12/2007,11:45:00,38525,38535,38520,38530,31
18/12/2007,11:46:00,38530,38530,38530,38530,9
18/12/2007,11:47:00,38535,38555,38530,38555,82
18/12/2007,11:48:00,38555,38570,38550,38570,65
18/12/2007,11:49:00,38565,38565,38565,38565,1
18/12/2007,11:50:00,38560,38570,38560,38565,19
18/12/2007,11:51:00,38570,38600,38565,38600,126
18/12/2007,11:52:00,38600,38600,38600,38600,1
18/12/2007,11:53:00,38585,38585,38585,38585,1
18/12/2007,11:54:00,38575,38575,38575,38575,1
18/12/2007,11:55:00,38580,38595,38580,38590,19
18/12/2007,11:56:00,38585,38590,38585,38590,14
18/12/2007,11:57:00,38590,38595,38585,38590,15
18/12/2007,11:58:00,38590,38595,38575,38575,23
18/12/2007,11:59:00,38575,38575,38570,38570,3
18/12/2007,12:00:00,38560,38580,38560,38575,19
18/12/2007,12:01:00,38575,38580,38570,38570,33
18/12/2007,12:02:00,38580,38600,38575,38600,25
18/12/2007,12:03:00,38600,38605,38585,38585,46
18/12/2007,12:04:00,38595,38610,38590,38600,46
18/12/2007,12:05:00,38595,38595,38575,38580,26
18/12/2007,12:06:00,38580,38585,38580,38580,5
18/12/2007,12:07:00,38585,38590,38580,38580,13
18/12/2007,12:08:00,38580,38585,38580,38580,1078
18/12/2007,12:09:00,38580,38580,38560,38570,18
18/12/2007,12:10:00,38570,38570,38555,38555,14
18/12/2007,12:11:00,38550,38555,38550,38550,36
18/12/2007,12:12:00,38560,38560,38545,38545,9
18/12/2007,12:13:00,38545,38550,38540,38545,15
18/12/2007,12:14:00,38545,38545,38545,38545,2
18/12/2007,12:15:00,38565,38575,38565,38570,24
18/12/2007,12:16:00,38570,38575,38560,38560,54
18/12/2007,12:17:00,38555,38580,38555,38580,8
18/12/2007,12:18:00,38570,38570,38560,38570,11
18/12/2007,12:19:00,38565,38570,38565,38570,5
18/12/2007,12:20:00,38575,38575,38565,38570,29
18/12/2007,12:21:00,38570,38570,38570,38570,2
18/12/2007,12:22:00,38580,38580,38565,38565,10
18/12/2007,12:23:00,38570,38575,38565,38575,22
18/12/2007,12:24:00,38570,38605,38570,38600,43
18/12/2007,12:25:00,38600,38610,38595,38605,10
18/12/2007,12:26:00,38610,38615,38610,38615,7
18/12/2007,12:27:00,38610,38610,38610,38610,2
18/12/2007,12:28:00,38625,38630,38615,38615,16
18/12/2007,12:29:00,38625,38630,38620,38630,11
18/12/2007,12:30:00,38635,38640,38630,38640,23
18/12/2007,12:31:00,38635,38640,38630,38630,6
18/12/2007,12:32:00,38625,38630,38620,38620,10
18/12/2007,12:33:00,38625,38625,38620,38625,11
18/12/2007,12:34:00,38620,38620,38615,38615,2
18/12/2007,12:35:00,38620,38620,38615,38615,5
18/12/2007,12:36:00,38615,38620,38615,38620,3
18/12/2007,12:37:00,38615,38625,38610,38625,9
18/12/2007,12:38:00,38620,38620,38615,38615,2
18/12/2007,12:39:00,38610,38630,38610,38630,9
18/12/2007,12:40:00,38630,38630,38615,38615,7
18/12/2007,12:41:00,38615,38620,38615,38620,8
18/12/2007,12:42:00,38620,38620,38615,38615,11
18/12/2007,12:43:00,38620,38630,38620,38630,5
18/12/2007,12:44:00,38630,38630,38620,38620,54
18/12/2007,12:46:00,38630,38630,38630,38630,2
18/12/2007,12:47:00,38630,38630,38630,38630,41
18/12/2007,12:48:00,38630,38630,38625,38625,6
18/12/2007,12:49:00,38625,38630,38625,38630,7
18/12/2007,12:50:00,38620,38625,38620,38625,35
18/12/2007,12:51:00,38625,38625,38615,38620,15
18/12/2007,12:52:00,38615,38620,38610,38610,9
18/12/2007,12:53:00,38610,38610,38610,38610,12
18/12/2007,12:54:00,38610,38615,38610,38615,4
18/12/2007,12:55:00,38615,38620,38605,38605,15
18/12/2007,12:56:00,38605,38605,38570,38570,40
18/12/2007,12:57:00,38565,38580,38545,38550,33
18/12/2007,12:58:00,38560,38570,38550,38550,20
18/12/2007,12:59:00,38550,38565,38550,38565,29
18/12/2007,13:00:00,38565,38565,38560,38560,9
18/12/2007,13:01:00,38560,38560,38560,38560,4
18/12/2007,13:02:00,38560,38570,38560,38565,8
18/12/2007,13:03:00,38565,38570,38555,38570,5
18/12/2007,13:04:00,38565,38565,38565,38565,2
18/12/2007,13:05:00,38570,38575,38565,38575,59
18/12/2007,13:06:00,38575,38575,38575,38575,4
18/12/2007,13:07:00,38570,38575,38565,38570,20
18/12/2007,13:08:00,38570,38575,38565,38575,5
18/12/2007,13:09:00,38575,38575,38570,38570,21
18/12/2007,13:10:00,38565,38565,38550,38550,34
18/12/2007,13:11:00,38550,38555,38550,38555,11
18/12/2007,13:12:00,38565,38565,38565,38565,7
18/12/2007,13:13:00,38570,38570,38570,38570,2
18/12/2007,13:15:00,38555,38565,38555,38565,21
18/12/2007,13:16:00,38565,38565,38560,38565,10
18/12/2007,13:17:00,38570,38570,38565,38565,15
18/12/2007,13:18:00,38575,38575,38570,38570,4
18/12/2007,13:19:00,38570,38570,38565,38565,4
18/12/2007,13:20:00,38570,38575,38570,38575,7
18/12/2007,13:21:00,38575,38580,38570,38580,30
18/12/2007,13:22:00,38585,38585,38580,38585,7
18/12/2007,13:23:00,38580,38580,38575,38575,5
18/12/2007,13:24:00,38575,38575,38575,38575,1
18/12/2007,13:25:00,38575,38575,38575,38575,3
18/12/2007,13:26:00,38575,38580,38575,38580,3
18/12/2007,13:28:00,38570,38575,38570,38570,7
18/12/2007,13:29:00,38565,38565,38565,38565,4
18/12/2007,13:30:00,38560,38565,38560,38565,2
18/12/2007,13:31:00,38565,38565,38565,38565,5
18/12/2007,13:32:00,38570,38590,38570,38585,26
18/12/2007,13:33:00,38590,38600,38590,38590,11
18/12/2007,13:34:00,38590,38590,38590,38590,3
18/12/2007,13:35:00,38590,38595,38585,38585,7
18/12/2007,13:36:00,38580,38580,38570,38570,5
18/12/2007,13:37:00,38585,38590,38580,38590,5
18/12/2007,13:38:00,38585,38585,38575,38585,156
18/12/2007,13:39:00,38585,38585,38580,38580,14
18/12/2007,13:40:00,38580,38590,38580,38590,96
18/12/2007,13:41:00,38595,38610,38595,38610,25
18/12/2007,13:42:00,38610,38615,38605,38610,9
18/12/2007,13:43:00,38610,38625,38610,38625,17
18/12/2007,13:44:00,38615,38635,38610,38620,42
18/12/2007,13:45:00,38630,38630,38615,38615,10
18/12/2007,13:46:00,38620,38630,38620,38625,16
18/12/2007,13:47:00,38630,38650,38630,38640,24
18/12/2007,13:48:00,38635,38635,38630,38630,15
18/12/2007,13:49:00,38630,38630,38625,38630,6
18/12/2007,13:50:00,38630,38630,38630,38630,2
18/12/2007,13:51:00,38620,38620,38615,38615,17
18/12/2007,13:52:00,38615,38615,38610,38615,5
18/12/2007,13:53:00,38610,38610,38610,38610,3
18/12/2007,13:54:00,38610,38610,38605,38605,3
18/12/2007,13:55:00,38600,38625,38600,38615,27
18/12/2007,13:56:00,38615,38620,38610,38615,6
18/12/2007,13:57:00,38625,38640,38620,38620,23
18/12/2007,13:58:00,38630,38630,38615,38615,7
18/12/2007,13:59:00,38610,38620,38610,38620,5
18/12/2007,14:00:00,38610,38640,38610,38610,35
18/12/2007,14:01:00,38605,38660,38600,38650,51
18/12/2007,14:02:00,38655,38665,38655,38655,23
18/12/2007,14:03:00,38660,38665,38650,38650,136
18/12/2007,14:04:00,38655,38670,38650,38670,60
18/12/2007,14:05:00,38665,38665,38660,38660,9
18/12/2007,14:06:00,38655,38655,38645,38645,9
18/12/2007,14:07:00,38650,38650,38640,38640,23
18/12/2007,14:08:00,38645,38650,38645,38645,5
18/12/2007,14:09:00,38645,38655,38645,38645,8
18/12/2007,14:10:00,38640,38660,38635,38660,30
18/12/2007,14:11:00,38655,38660,38650,38660,18
18/12/2007,14:12:00,38650,38650,38645,38645,4
18/12/2007,14:13:00,38650,38650,38650,38650,3
18/12/2007,14:14:00,38645,38645,38640,38640,8
18/12/2007,14:15:00,38650,38650,38640,38640,5
18/12/2007,14:16:00,38645,38655,38640,38655,6
18/12/2007,14:17:00,38650,38680,38600,38670,198
18/12/2007,14:18:00,38665,38665,38630,38630,79
18/12/2007,14:19:00,38620,38635,38590,38625,167
18/12/2007,14:20:00,38625,38660,38620,38660,24
18/12/2007,14:21:00,38660,38675,38655,38660,80
18/12/2007,14:22:00,38655,38690,38655,38670,133
18/12/2007,14:23:00,38670,38710,38670,38675,70
18/12/2007,14:24:00,38685,38695,38675,38695,37
18/12/2007,14:25:00,38695,38705,38680,38695,48
18/12/2007,14:26:00,38700,38700,38680,38680,176
18/12/2007,14:27:00,38680,38690,38675,38675,38
18/12/2007,14:28:00,38685,38685,38675,38675,68
18/12/2007,14:29:00,38685,38685,38670,38675,4
18/12/2007,14:30:00,38675,38690,38665,38665,34
18/12/2007,14:31:00,38670,38670,38640,38650,41
18/12/2007,14:32:00,38640,38645,38620,38645,66
18/12/2007,14:33:00,38645,38650,38625,38625,64
18/12/2007,14:34:00,38625,38630,38585,38605,85
18/12/2007,14:35:00,38605,38615,38575,38605,100
18/12/2007,14:36:00,38595,38600,38585,38590,51
18/12/2007,14:37:00,38600,38625,38580,38600,176
18/12/2007,14:38:00,38605,38605,38590,38590,51
18/12/2007,14:39:00,38590,38615,38590,38600,81
18/12/2007,14:40:00,38600,38610,38600,38610,3
18/12/2007,14:41:00,38615,38635,38615,38620,83
18/12/2007,14:42:00,38625,38630,38605,38605,83
18/12/2007,14:43:00,38615,38640,38605,38615,60
18/12/2007,14:44:00,38615,38635,38580,38585,84
18/12/2007,14:45:00,38585,38600,38580,38585,29
18/12/2007,14:46:00,38585,38590,38585,38590,4
18/12/2007,14:47:00,38585,38585,38565,38565,39
18/12/2007,14:48:00,38565,38575,38555,38565,18
18/12/2007,14:49:00,38565,38565,38535,38540,25
18/12/2007,14:50:00,38540,38560,38530,38550,31
18/12/2007,14:51:00,38565,38575,38550,38555,25
18/12/2007,14:52:00,38550,38560,38550,38555,32
18/12/2007,14:53:00,38555,38570,38555,38555,73
18/12/2007,14:54:00,38550,38560,38550,38555,14
18/12/2007,14:55:00,38555,38555,38550,38550,12
18/12/2007,14:56:00,38555,38575,38550,38575,22
18/12/2007,14:57:00,38565,38580,38565,38575,38
18/12/2007,14:58:00,38570,38580,38570,38580,10
18/12/2007,14:59:00,38580,38580,38560,38565,29
18/12/2007,15:00:00,38565,38565,38560,38560,9
18/12/2007,15:02:00,38570,38570,38565,38565,13
18/12/2007,15:03:00,38570,38575,38550,38560,42
18/12/2007,15:04:00,38560,38560,38550,38560,87
18/12/2007,15:05:00,38560,38560,38555,38555,96
18/12/2007,15:06:00,38570,38575,38565,38565,13
18/12/2007,15:07:00,38570,38570,38565,38565,5
18/12/2007,15:08:00,38570,38575,38565,38575,6
18/12/2007,15:09:00,38580,38580,38575,38580,6
18/12/2007,15:10:00,38575,38580,38575,38580,3
18/12/2007,15:11:00,38575,38580,38570,38575,73
18/12/2007,15:12:00,38575,38580,38570,38570,8
18/12/2007,15:13:00,38570,38575,38570,38575,7
18/12/2007,15:14:00,38575,38575,38570,38570,182
18/12/2007,15:15:00,38570,38570,38555,38560,27
18/12/2007,15:16:00,38560,38560,38545,38550,13
18/12/2007,15:17:00,38550,38550,38545,38545,140
18/12/2007,15:18:00,38545,38550,38545,38545,29
18/12/2007,15:19:00,38545,38550,38545,38550,10
18/12/2007,15:20:00,38550,38560,38550,38560,19
18/12/2007,15:21:00,38560,38560,38545,38550,13
18/12/2007,15:22:00,38550,38555,38545,38555,13
18/12/2007,15:24:00,38550,38560,38540,38550,29
18/12/2007,15:25:00,38545,38550,38540,38540,49
18/12/2007,15:26:00,38540,38540,38535,38535,12
18/12/2007,15:27:00,38540,38540,38535,38535,14
18/12/2007,15:28:00,38535,38550,38535,38545,31
18/12/2007,15:29:00,38545,38545,38540,38545,27
18/12/2007,15:30:00,38540,38550,38540,38540,20
18/12/2007,15:31:00,38540,38550,38535,38535,15
18/12/2007,15:32:00,38540,38565,38535,38565,40
18/12/2007,15:33:00,38565,38565,38550,38560,70
18/12/2007,15:34:00,38555,38570,38555,38565,11
18/12/2007,15:35:00,38555,38565,38535,38540,39
18/12/2007,15:36:00,38540,38550,38540,38545,47
18/12/2007,15:37:00,38545,38550,38545,38550,31
18/12/2007,15:38:00,38545,38550,38545,38550,11
18/12/2007,15:39:00,38550,38555,38545,38545,14
18/12/2007,15:40:00,38545,38550,38540,38540,12
18/12/2007,15:41:00,38535,38540,38530,38530,46
18/12/2007,15:42:00,38535,38535,38530,38530,31
18/12/2007,15:43:00,38525,38530,38525,38530,34
18/12/2007,15:44:00,38530,38535,38525,38530,27
18/12/2007,15:45:00,38530,38540,38530,38535,39
18/12/2007,15:46:00,38540,38555,38540,38550,21
18/12/2007,15:47:00,38550,38555,38545,38545,32
18/12/2007,15:48:00,38545,38565,38540,38555,40
18/12/2007,15:49:00,38555,38560,38550,38555,8
18/12/2007,15:50:00,38550,38550,38550,38550,1
18/12/2007,15:51:00,38560,38595,38560,38575,67
18/12/2007,15:52:00,38575,38590,38570,38590,28
18/12/2007,15:53:00,38590,38615,38590,38605,64
18/12/2007,15:54:00,38610,38620,38610,38620,40
18/12/2007,15:55:00,38620,38620,38585,38590,65
18/12/2007,15:56:00,38590,38605,38590,38595,13
18/12/2007,15:57:00,38595,38605,38595,38605,33
18/12/2007,15:58:00,38595,38600,38580,38595,45
18/12/2007,15:59:00,38590,38600,38585,38585,108
18/12/2007,16:00:00,38585,38595,38585,38595,17
18/12/2007,16:01:00,38590,38590,38575,38590,25
18/12/2007,16:02:00,38585,38585,38575,38575,14
18/12/2007,16:03:00,38585,38590,38580,38590,20
18/12/2007,16:04:00,38595,38595,38570,38570,28
18/12/2007,16:05:00,38565,38580,38565,38570,61
18/12/2007,16:06:00,38565,38570,38555,38565,54
18/12/2007,16:07:00,38565,38575,38565,38570,23
18/12/2007,16:08:00,38570,38570,38560,38560,11
18/12/2007,16:09:00,38565,38570,38555,38555,11
18/12/2007,16:10:00,38555,38555,38525,38535,46
18/12/2007,16:11:00,38535,38535,38500,38505,90
18/12/2007,16:12:00,38515,38515,38500,38505,18
18/12/2007,16:13:00,38510,38525,38470,38480,54
18/12/2007,16:14:00,38475,38480,38455,38470,114
18/12/2007,16:15:00,38465,38470,38450,38450,39
18/12/2007,16:16:00,38450,38460,38440,38450,146
18/12/2007,16:17:00,38450,38480,38450,38470,76
18/12/2007,16:18:00,38475,38490,38475,38490,44
18/12/2007,16:19:00,38490,38490,38470,38475,14
18/12/2007,16:20:00,38480,38485,38460,38475,38
18/12/2007,16:21:00,38480,38485,38475,38485,18
18/12/2007,16:22:00,38475,38475,38460,38470,39
18/12/2007,16:23:00,38470,38490,38470,38490,9
18/12/2007,16:24:00,38490,38505,38490,38490,73
18/12/2007,16:25:00,38495,38505,38485,38485,32
18/12/2007,16:26:00,38485,38500,38475,38495,27
18/12/2007,16:27:00,38490,38490,38490,38490,4
18/12/2007,16:28:00,38490,38495,38490,38490,8
18/12/2007,16:29:00,38490,38490,38470,38470,17
18/12/2007,16:30:00,38480,38480,38475,38475,27
18/12/2007,16:31:00,38480,38485,38470,38470,26
18/12/2007,16:32:00,38465,38470,38425,38445,98
18/12/2007,16:33:00,38440,38450,38440,38440,25
18/12/2007,16:34:00,38440,38440,38400,38400,79
18/12/2007,16:35:00,38400,38400,38350,38360,121
18/12/2007,16:36:00,38360,38360,38335,38340,74
18/12/2007,16:37:00,38340,38365,38340,38355,88
18/12/2007,16:38:00,38350,38350,38295,38300,62
18/12/2007,16:39:00,38305,38320,38300,38315,45
18/12/2007,16:40:00,38320,38345,38310,38345,52
18/12/2007,16:41:00,38350,38365,38345,38360,29
18/12/2007,16:42:00,38360,38360,38340,38340,53
18/12/2007,16:43:00,38340,38340,38310,38330,68
18/12/2007,16:44:00,38330,38330,38270,38295,125
18/12/2007,16:45:00,38300,38305,38290,38295,106
18/12/2007,16:46:00,38300,38300,38260,38265,72
18/12/2007,16:47:00,38265,38330,38265,38320,54
18/12/2007,16:48:00,38325,38340,38315,38325,109
18/12/2007,16:49:00,38320,38350,38320,38350,237
18/12/2007,16:50:00,38350,38365,38340,38365,146
18/12/2007,16:51:00,38355,38360,38340,38350,64
18/12/2007,16:52:00,38355,38355,38320,38320,62
18/12/2007,16:53:00,38325,38325,38285,38315,76
18/12/2007,16:54:00,38320,38340,38305,38335,61
18/12/2007,16:55:00,38335,38340,38325,38335,11
18/12/2007,16:56:00,38335,38345,38335,38345,6
18/12/2007,16:57:00,38340,38345,38330,38340,15
18/12/2007,16:58:00,38340,38375,38340,38360,46
18/12/2007,16:59:00,38365,38385,38365,38375,37
18/12/2007,17:00:00,38380,38380,38345,38380,49
18/12/2007,17:01:00,38380,38385,38355,38365,46
18/12/2007,17:02:00,38370,38375,38350,38370,33
18/12/2007,17:03:00,38375,38390,38370,38370,57
18/12/2007,17:04:00,38380,38385,38365,38375,29
18/12/2007,17:05:00,38375,38380,38365,38375,19
18/12/2007,17:06:00,38375,38395,38370,38395,49
18/12/2007,17:07:00,38395,38410,38395,38400,44
18/12/2007,17:08:00,38405,38415,38385,38385,68
18/12/2007,17:09:00,38390,38405,38390,38390,71
18/12/2007,17:10:00,38395,38400,38370,38380,28
18/12/2007,17:11:00,38380,38385,38370,38380,13
18/12/2007,17:12:00,38380,38385,38375,38380,20
18/12/2007,17:13:00,38385,38395,38365,38370,28
18/12/2007,17:14:00,38375,38375,38370,38375,16
18/12/2007,17:15:00,38380,38385,38350,38350,44
18/12/2007,17:16:00,38355,38370,38335,38370,30
18/12/2007,17:17:00,38375,38385,38360,38360,23
18/12/2007,17:18:00,38370,38380,38365,38365,25
18/12/2007,17:19:00,38375,38375,38365,38375,11
18/12/2007,17:20:00,38375,38385,38365,38385,13
18/12/2007,17:21:00,38385,38390,38370,38370,29
18/12/2007,17:22:00,38385,38390,38355,38360,45
18/12/2007,17:23:00,38360,38370,38360,38365,39
18/12/2007,17:24:00,38375,38380,38360,38365,26
18/12/2007,17:25:00,38370,38370,38360,38360,22
18/12/2007,17:26:00,38360,38370,38355,38355,77
18/12/2007,17:27:00,38355,38355,38340,38345,68
18/12/2007,17:28:00,38340,38340,38315,38315,40
18/12/2007,17:29:00,38315,38325,38290,38305,161
18/12/2007,17:30:00,38295,38295,38280,38285,38
18/12/2007,17:31:00,38285,38295,38270,38295,63
18/12/2007,17:32:00,38290,38300,38280,38295,84
18/12/2007,17:33:00,38295,38300,38290,38300,48
18/12/2007,17:34:00,38300,38300,38285,38285,21
18/12/2007,17:35:00,38285,38300,38280,38300,21
18/12/2007,17:36:00,38290,38300,38290,38300,18
18/12/2007,17:37:00,38295,38305,38290,38295,26
18/12/2007,17:38:00,38290,38300,38290,38295,8
18/12/2007,17:39:00,38295,38295,38280,38290,90
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/12/2007,17:20:00,38375,38385,38365,38385,13
18/12/2007,17:21:00,38385,38390,38370,38370,29
18/12/2007,17:22:00,38385,38390,38355,38360,45
18/12/2007,17:23:00,38360,38370,38360,38365,39
18/12/2007,17:24:00,38375,38380,38360,38365,26
18/12/2007,17:25:00,38370,38370,38360,38360,22
18/12/2007,17:26:00,38360,38370,38355,38355,77
18/12/2007,17:27:00,38355,38355,38340,38345,68
18/12/2007,17:28:00,38340,38340,38315,38315,40
18/12/2007,17:29:00,38315,38325,38290,38305,161
18/12/2007,17:30:00,38295,38295,38280,38285,38
18/12/2007,17:31:00,38285,38295,38270,38295,63
18/12/2007,17:32:00,38290,38300,38280,38295,84
18/12/2007,17:33:00,38295,38300,38290,38300,48
18/12/2007,17:34:00,38300,38300,38285,38285,21
18/12/2007,17:35:00,38285,38300,38280,38300,21
18/12/2007,17:36:00,38290,38300,38290,38300,18
18/12/2007,17:37:00,38295,38305,38290,38295,26
18/12/2007,17:38:00,38290,38300,38290,38295,8
18/12/2007,17:39:00,38295,38295,38280,38290,90
19/12/2007,09:07:00,38285,38300,38280,38300,15
19/12/2007,09:08:00,38305,38315,38275,38285,32
19/12/2007,09:09:00,38280,38280,38260,38275,44
19/12/2007,09:10:00,38265,38265,38230,38235,90
19/12/2007,09:11:00,38230,38240,38225,38230,33
19/12/2007,09:12:00,38230,38240,38225,38230,34
19/12/2007,09:13:00,38230,38250,38225,38250,47
19/12/2007,09:14:00,38250,38270,38240,38240,37
19/12/2007,09:15:00,38240,38265,38240,38265,17
19/12/2007,09:16:00,38270,38285,38260,38260,28
19/12/2007,09:17:00,38265,38285,38265,38265,51
19/12/2007,09:18:00,38270,38280,38270,38280,5
19/12/2007,09:19:00,38285,38305,38285,38305,27
19/12/2007,09:20:00,38310,38310,38280,38285,42
19/12/2007,09:21:00,38305,38340,38305,38315,68
19/12/2007,09:22:00,38320,38335,38290,38295,39
19/12/2007,09:23:00,38305,38310,38280,38280,61
19/12/2007,09:24:00,38280,38290,38275,38285,145
19/12/2007,09:25:00,38285,38290,38240,38245,91
19/12/2007,09:26:00,38245,38245,38220,38230,67
19/12/2007,09:27:00,38230,38245,38225,38245,60
19/12/2007,09:28:00,38250,38255,38220,38220,52
19/12/2007,09:29:00,38220,38225,38210,38215,50
19/12/2007,09:30:00,38210,38220,38170,38195,79
19/12/2007,09:31:00,38195,38230,38195,38220,36
19/12/2007,09:32:00,38220,38225,38205,38220,12
19/12/2007,09:33:00,38220,38260,38220,38235,44
19/12/2007,09:34:00,38235,38270,38235,38265,69
19/12/2007,09:35:00,38255,38270,38235,38235,41
19/12/2007,09:36:00,38230,38245,38230,38230,70
19/12/2007,09:37:00,38230,38235,38230,38230,14
19/12/2007,09:38:00,38230,38245,38225,38245,51
19/12/2007,09:39:00,38250,38255,38235,38255,25
19/12/2007,09:40:00,38250,38265,38240,38240,24
19/12/2007,09:41:00,38240,38255,38235,38250,25
19/12/2007,09:42:00,38245,38255,38245,38245,11
19/12/2007,09:43:00,38245,38255,38240,38245,13
19/12/2007,09:44:00,38245,38245,38235,38240,18
19/12/2007,09:45:00,38240,38265,38240,38240,62
19/12/2007,09:46:00,38240,38245,38230,38245,19
19/12/2007,09:47:00,38240,38260,38230,38255,124
19/12/2007,09:48:00,38255,38255,38230,38245,115
19/12/2007,09:49:00,38245,38245,38245,38245,1
19/12/2007,09:50:00,38245,38250,38245,38245,17
19/12/2007,09:51:00,38245,38250,38245,38245,22
19/12/2007,09:52:00,38240,38250,38240,38250,30
19/12/2007,09:53:00,38250,38260,38240,38240,43
19/12/2007,09:54:00,38245,38245,38230,38240,35
19/12/2007,09:55:00,38240,38245,38240,38240,20
19/12/2007,09:56:00,38240,38245,38235,38245,9
19/12/2007,09:57:00,38235,38235,38235,38235,1
19/12/2007,09:58:00,38245,38245,38235,38235,3
19/12/2007,09:59:00,38240,38255,38235,38250,29
19/12/2007,10:00:00,38250,38255,38245,38245,10
19/12/2007,10:01:00,38245,38245,38195,38205,100
19/12/2007,10:02:00,38210,38265,38210,38255,65
19/12/2007,10:03:00,38250,38250,38235,38235,9
19/12/2007,10:04:00,38240,38255,38240,38240,10
19/12/2007,10:05:00,38240,38240,38240,38240,3
19/12/2007,10:06:00,38235,38235,38220,38235,14
19/12/2007,10:07:00,38235,38240,38230,38230,26
19/12/2007,10:08:00,38240,38245,38230,38245,134
19/12/2007,10:09:00,38245,38250,38230,38230,27
19/12/2007,10:10:00,38220,38240,38220,38235,33
19/12/2007,10:11:00,38230,38235,38220,38220,30
19/12/2007,10:12:00,38220,38225,38200,38200,27
19/12/2007,10:13:00,38205,38215,38205,38205,37
19/12/2007,10:14:00,38210,38210,38170,38190,47
19/12/2007,10:15:00,38185,38185,38165,38180,47
19/12/2007,10:16:00,38185,38205,38175,38205,62
19/12/2007,10:17:00,38200,38240,38200,38215,64
19/12/2007,10:18:00,38220,38230,38215,38220,287
19/12/2007,10:19:00,38215,38235,38215,38230,32
19/12/2007,10:20:00,38230,38235,38200,38200,32
19/12/2007,10:21:00,38205,38210,38200,38200,87
19/12/2007,10:22:00,38210,38210,38200,38210,29
19/12/2007,10:23:00,38210,38220,38170,38170,62
19/12/2007,10:24:00,38170,38170,38150,38170,58
19/12/2007,10:25:00,38160,38160,38110,38120,86
19/12/2007,10:26:00,38120,38130,38100,38105,80
19/12/2007,10:27:00,38105,38135,38100,38130,81
19/12/2007,10:28:00,38135,38135,38125,38135,21
19/12/2007,10:29:00,38135,38135,38105,38110,32
19/12/2007,10:30:00,38110,38130,38110,38125,36
19/12/2007,10:31:00,38120,38135,38120,38135,16
19/12/2007,10:32:00,38135,38135,38125,38130,12
19/12/2007,10:33:00,38125,38135,38125,38135,18
19/12/2007,10:34:00,38130,38135,38130,38135,10
19/12/2007,10:35:00,38130,38135,38125,38130,13
19/12/2007,10:36:00,38135,38140,38135,38135,29
19/12/2007,10:37:00,38135,38140,38130,38130,51
19/12/2007,10:38:00,38130,38140,38125,38140,49
19/12/2007,10:39:00,38145,38165,38140,38165,32
19/12/2007,10:40:00,38165,38170,38155,38160,70
19/12/2007,10:41:00,38160,38165,38145,38160,96
19/12/2007,10:42:00,38165,38180,38160,38180,153
19/12/2007,10:43:00,38180,38210,38180,38210,57
19/12/2007,10:44:00,38210,38230,38200,38205,100
19/12/2007,10:45:00,38200,38210,38200,38210,33
19/12/2007,10:46:00,38205,38205,38180,38195,45
19/12/2007,10:47:00,38205,38220,38205,38205,50
19/12/2007,10:48:00,38205,38205,38190,38190,32
19/12/2007,10:49:00,38190,38190,38185,38185,4
19/12/2007,10:50:00,38180,38185,38180,38185,13
19/12/2007,10:51:00,38185,38185,38165,38165,26
19/12/2007,10:52:00,38165,38175,38160,38160,16
19/12/2007,10:53:00,38160,38170,38145,38150,31
19/12/2007,10:54:00,38150,38155,38130,38135,49
19/12/2007,10:55:00,38135,38135,38100,38100,63
19/12/2007,10:56:00,38105,38115,38060,38065,101
19/12/2007,10:57:00,38065,38080,38060,38075,71
19/12/2007,10:58:00,38065,38075,38025,38075,144
19/12/2007,10:59:00,38065,38095,38065,38080,108
19/12/2007,11:00:00,38080,38090,38070,38085,43
19/12/2007,11:01:00,38085,38105,38085,38095,52
19/12/2007,11:02:00,38095,38110,38090,38105,35
19/12/2007,11:03:00,38105,38140,38100,38125,49
19/12/2007,11:04:00,38130,38160,38130,38140,56
19/12/2007,11:05:00,38135,38140,38115,38115,29
19/12/2007,11:06:00,38115,38115,38115,38115,1
19/12/2007,11:07:00,38115,38115,38090,38100,27
19/12/2007,11:08:00,38110,38135,38110,38135,9
19/12/2007,11:09:00,38140,38140,38115,38135,42
19/12/2007,11:10:00,38125,38130,38115,38130,47
19/12/2007,11:11:00,38120,38120,38110,38115,15
19/12/2007,11:12:00,38115,38115,38080,38080,40
19/12/2007,11:13:00,38090,38105,38085,38095,34
19/12/2007,11:14:00,38090,38100,38085,38100,74
19/12/2007,11:15:00,38100,38110,38100,38105,63
19/12/2007,11:16:00,38105,38115,38100,38115,22
19/12/2007,11:17:00,38110,38115,38105,38110,100
19/12/2007,11:18:00,38105,38110,38095,38105,146
19/12/2007,11:19:00,38110,38110,38090,38100,31
19/12/2007,11:20:00,38095,38100,38090,38100,6
19/12/2007,11:21:00,38095,38095,38080,38080,69
19/12/2007,11:22:00,38085,38085,38035,38060,62
19/12/2007,11:23:00,38060,38065,38055,38065,21
19/12/2007,11:24:00,38065,38075,38065,38075,19
19/12/2007,11:25:00,38075,38085,38055,38065,51
19/12/2007,11:26:00,38065,38075,38065,38065,11
19/12/2007,11:27:00,38060,38080,38060,38065,20
19/12/2007,11:28:00,38070,38085,38060,38085,14
19/12/2007,11:29:00,38075,38090,38070,38080,22
19/12/2007,11:30:00,38080,38085,38070,38080,47
19/12/2007,11:31:00,38090,38100,38090,38095,155
19/12/2007,11:32:00,38095,38095,38085,38090,8
19/12/2007,11:33:00,38090,38090,38085,38090,8
19/12/2007,11:34:00,38095,38100,38090,38100,22
19/12/2007,11:35:00,38105,38110,38095,38095,39
19/12/2007,11:36:00,38090,38095,38090,38090,9
19/12/2007,11:37:00,38090,38090,38080,38080,102
19/12/2007,11:38:00,38080,38080,38050,38065,31
19/12/2007,11:39:00,38065,38080,38065,38065,18
19/12/2007,11:40:00,38070,38075,38060,38070,159
19/12/2007,11:41:00,38070,38090,38070,38090,9
19/12/2007,11:42:00,38075,38075,38070,38070,12
19/12/2007,11:43:00,38070,38085,38070,38085,11
19/12/2007,11:44:00,38085,38085,38080,38080,3
19/12/2007,11:45:00,38080,38080,38080,38080,7
19/12/2007,11:46:00,38075,38095,38075,38095,18
19/12/2007,11:47:00,38090,38090,38090,38090,2
19/12/2007,11:48:00,38085,38085,38080,38080,3
19/12/2007,11:49:00,38085,38085,38085,38085,26
19/12/2007,11:50:00,38080,38080,38075,38075,159
19/12/2007,11:51:00,38075,38075,38075,38075,1
19/12/2007,11:52:00,38080,38100,38075,38100,16
19/12/2007,11:53:00,38095,38095,38090,38090,4
19/12/2007,11:54:00,38095,38100,38090,38095,15
19/12/2007,11:55:00,38095,38110,38095,38110,124
19/12/2007,11:56:00,38115,38125,38115,38125,24
19/12/2007,11:57:00,38125,38160,38125,38150,61
19/12/2007,11:58:00,38150,38170,38150,38170,43
19/12/2007,11:59:00,38170,38170,38150,38160,56
19/12/2007,12:00:00,38170,38185,38160,38160,51
19/12/2007,12:01:00,38160,38165,38155,38165,19
19/12/2007,12:02:00,38165,38165,38155,38165,19
19/12/2007,12:03:00,38155,38160,38145,38160,28
19/12/2007,12:04:00,38155,38155,38155,38155,14
19/12/2007,12:05:00,38155,38155,38145,38150,15
19/12/2007,12:06:00,38150,38150,38145,38145,19
19/12/2007,12:07:00,38140,38145,38135,38145,16
19/12/2007,12:08:00,38145,38155,38140,38155,17
19/12/2007,12:09:00,38155,38190,38155,38180,66
19/12/2007,12:10:00,38180,38185,38170,38170,20
19/12/2007,12:11:00,38170,38170,38160,38165,94
19/12/2007,12:12:00,38170,38170,38160,38165,27
19/12/2007,12:13:00,38160,38165,38160,38165,20
19/12/2007,12:14:00,38165,38165,38155,38155,11
19/12/2007,12:15:00,38160,38160,38145,38150,12
19/12/2007,12:16:00,38155,38165,38155,38165,28
19/12/2007,12:17:00,38165,38165,38160,38160,72
19/12/2007,12:18:00,38165,38165,38155,38160,33
19/12/2007,12:19:00,38165,38165,38160,38160,6
19/12/2007,12:20:00,38160,38170,38155,38165,31
19/12/2007,12:21:00,38170,38175,38160,38175,15
19/12/2007,12:22:00,38180,38180,38175,38175,9
19/12/2007,12:23:00,38170,38185,38170,38185,19
19/12/2007,12:24:00,38185,38195,38180,38185,22
19/12/2007,12:25:00,38185,38200,38185,38195,29
19/12/2007,12:26:00,38195,38195,38190,38195,14
19/12/2007,12:27:00,38190,38195,38185,38190,14
19/12/2007,12:28:00,38195,38215,38195,38200,90
19/12/2007,12:29:00,38205,38210,38200,38205,13
19/12/2007,12:30:00,38210,38210,38205,38205,29
19/12/2007,12:31:00,38205,38210,38205,38205,17
19/12/2007,12:32:00,38215,38215,38205,38210,87
19/12/2007,12:33:00,38205,38210,38190,38190,102
19/12/2007,12:34:00,38195,38205,38195,38200,17
19/12/2007,12:35:00,38195,38195,38190,38190,9
19/12/2007,12:36:00,38185,38195,38180,38190,54
19/12/2007,12:37:00,38190,38190,38175,38175,16
19/12/2007,12:38:00,38175,38175,38165,38170,21
19/12/2007,12:39:00,38165,38170,38155,38155,23
19/12/2007,12:40:00,38160,38165,38155,38165,14
19/12/2007,12:41:00,38170,38170,38160,38165,12
19/12/2007,12:42:00,38165,38185,38165,38180,21
19/12/2007,12:43:00,38175,38185,38175,38180,11
19/12/2007,12:44:00,38175,38175,38165,38170,13
19/12/2007,12:45:00,38170,38170,38170,38170,2
19/12/2007,12:46:00,38170,38170,38170,38170,4
19/12/2007,12:47:00,38175,38175,38165,38175,6
19/12/2007,12:48:00,38175,38175,38165,38165,7
19/12/2007,12:49:00,38165,38170,38165,38170,19
19/12/2007,12:50:00,38170,38175,38170,38170,32
19/12/2007,12:51:00,38170,38170,38170,38170,1
19/12/2007,12:52:00,38175,38175,38170,38175,8
19/12/2007,12:53:00,38165,38165,38165,38165,2
19/12/2007,12:54:00,38175,38180,38165,38175,42
19/12/2007,12:55:00,38165,38170,38165,38170,29
19/12/2007,12:56:00,38170,38170,38165,38165,30
19/12/2007,12:57:00,38170,38175,38135,38145,33
19/12/2007,12:58:00,38150,38150,38125,38125,18
19/12/2007,12:59:00,38130,38145,38115,38115,41
19/12/2007,13:00:00,38125,38125,38095,38100,57
19/12/2007,13:01:00,38105,38105,38100,38100,10
19/12/2007,13:02:00,38100,38100,38090,38100,56
19/12/2007,13:03:00,38095,38110,38095,38110,15
19/12/2007,13:04:00,38110,38125,38110,38110,17
19/12/2007,13:05:00,38110,38120,38105,38115,17
19/12/2007,13:06:00,38115,38115,38110,38115,95
19/12/2007,13:07:00,38110,38115,38095,38095,11
19/12/2007,13:08:00,38095,38095,38095,38095,8
19/12/2007,13:09:00,38100,38105,38090,38100,33
19/12/2007,13:10:00,38110,38115,38105,38115,21
19/12/2007,13:11:00,38120,38130,38110,38120,11
19/12/2007,13:12:00,38120,38125,38120,38120,52
19/12/2007,13:13:00,38120,38120,38110,38110,41
19/12/2007,13:14:00,38110,38110,38110,38110,2
19/12/2007,13:15:00,38115,38115,38115,38115,3
19/12/2007,13:16:00,38115,38115,38110,38110,9
19/12/2007,13:17:00,38110,38115,38105,38110,6
19/12/2007,13:18:00,38115,38120,38115,38120,5
19/12/2007,13:20:00,38115,38120,38115,38120,6
19/12/2007,13:21:00,38120,38120,38120,38120,3
19/12/2007,13:22:00,38115,38115,38115,38115,158
19/12/2007,13:23:00,38120,38120,38120,38120,11
19/12/2007,13:24:00,38125,38125,38125,38125,5
19/12/2007,13:25:00,38130,38135,38130,38130,10
19/12/2007,13:26:00,38135,38135,38135,38135,1
19/12/2007,13:27:00,38140,38150,38140,38150,7
19/12/2007,13:28:00,38145,38145,38135,38135,5
19/12/2007,13:29:00,38130,38140,38130,38135,5
19/12/2007,13:30:00,38130,38135,38090,38100,53
19/12/2007,13:31:00,38110,38120,38075,38100,37
19/12/2007,13:32:00,38120,38120,38095,38095,11
19/12/2007,13:33:00,38105,38105,38085,38085,11
19/12/2007,13:34:00,38095,38130,38090,38125,36
19/12/2007,13:35:00,38135,38140,38135,38140,8
19/12/2007,13:36:00,38135,38135,38110,38120,14
19/12/2007,13:37:00,38135,38170,38135,38160,25
19/12/2007,13:38:00,38165,38200,38165,38180,38
19/12/2007,13:39:00,38170,38185,38165,38175,13
19/12/2007,13:40:00,38185,38185,38170,38180,6
19/12/2007,13:41:00,38185,38185,38185,38185,1
19/12/2007,13:42:00,38180,38190,38170,38185,12
19/12/2007,13:43:00,38190,38255,38190,38225,54
19/12/2007,13:44:00,38230,38255,38225,38250,20
19/12/2007,13:45:00,38255,38270,38245,38255,43
19/12/2007,13:46:00,38245,38245,38215,38230,31
19/12/2007,13:47:00,38225,38240,38225,38235,7
19/12/2007,13:48:00,38225,38235,38210,38210,18
19/12/2007,13:49:00,38210,38215,38210,38215,58
19/12/2007,13:50:00,38220,38220,38220,38220,6
19/12/2007,13:51:00,38220,38230,38215,38230,4
19/12/2007,13:52:00,38210,38215,38210,38215,11
19/12/2007,13:53:00,38215,38215,38200,38210,49
19/12/2007,13:54:00,38200,38200,38185,38185,9
19/12/2007,13:55:00,38200,38205,38185,38200,27
19/12/2007,13:56:00,38200,38220,38200,38215,13
19/12/2007,13:57:00,38225,38225,38215,38215,14
19/12/2007,13:58:00,38220,38225,38220,38225,21
19/12/2007,13:59:00,38215,38215,38205,38210,13
19/12/2007,14:00:00,38220,38240,38215,38240,32
19/12/2007,14:01:00,38235,38245,38225,38240,30
19/12/2007,14:02:00,38240,38260,38240,38260,39
19/12/2007,14:03:00,38250,38250,38240,38240,24
19/12/2007,14:05:00,38240,38240,38240,38240,27
19/12/2007,14:06:00,38240,38240,38240,38240,4
19/12/2007,14:07:00,38245,38255,38245,38245,59
19/12/2007,14:08:00,38245,38250,38245,38250,5
19/12/2007,14:09:00,38255,38260,38250,38250,65
19/12/2007,14:10:00,38260,38265,38255,38255,7
19/12/2007,14:11:00,38250,38250,38250,38250,2
19/12/2007,14:12:00,38255,38255,38250,38250,25
19/12/2007,14:13:00,38245,38250,38245,38245,34
19/12/2007,14:14:00,38245,38255,38245,38255,38
19/12/2007,14:15:00,38260,38265,38255,38255,16
19/12/2007,14:16:00,38255,38260,38255,38260,5
19/12/2007,14:17:00,38265,38270,38260,38270,8
19/12/2007,14:18:00,38260,38260,38255,38260,45
19/12/2007,14:19:00,38255,38270,38255,38265,12
19/12/2007,14:20:00,38270,38275,38265,38275,97
19/12/2007,14:21:00,38270,38295,38270,38290,38
19/12/2007,14:22:00,38285,38325,38280,38325,70
19/12/2007,14:23:00,38325,38330,38315,38325,30
19/12/2007,14:24:00,38325,38325,38315,38315,12
19/12/2007,14:25:00,38325,38325,38320,38320,4
19/12/2007,14:26:00,38320,38325,38315,38325,18
19/12/2007,14:27:00,38330,38335,38325,38325,11
19/12/2007,14:28:00,38330,38335,38320,38335,15
19/12/2007,14:29:00,38335,38350,38335,38340,15
19/12/2007,14:30:00,38340,38345,38315,38320,32
19/12/2007,14:31:00,38320,38330,38315,38320,26
19/12/2007,14:32:00,38325,38330,38320,38325,17
19/12/2007,14:33:00,38315,38320,38310,38310,22
19/12/2007,14:34:00,38305,38310,38295,38310,20
19/12/2007,14:35:00,38305,38315,38305,38310,27
19/12/2007,14:36:00,38310,38310,38300,38300,12
19/12/2007,14:37:00,38300,38300,38285,38290,24
19/12/2007,14:38:00,38285,38285,38280,38285,53
19/12/2007,14:39:00,38285,38290,38285,38285,200
19/12/2007,14:40:00,38290,38300,38280,38280,10
19/12/2007,14:41:00,38285,38295,38285,38290,29
19/12/2007,14:42:00,38300,38300,38290,38295,6
19/12/2007,14:43:00,38285,38295,38285,38290,8
19/12/2007,14:44:00,38295,38310,38295,38310,16
19/12/2007,14:45:00,38305,38310,38300,38305,12
19/12/2007,14:46:00,38310,38310,38310,38310,2
19/12/2007,14:47:00,38305,38315,38300,38305,44
19/12/2007,14:48:00,38315,38325,38305,38310,11
19/12/2007,14:49:00,38320,38325,38315,38320,48
19/12/2007,14:50:00,38315,38320,38310,38315,13
19/12/2007,14:51:00,38310,38310,38300,38310,34
19/12/2007,14:52:00,38305,38305,38295,38295,16
19/12/2007,14:53:00,38295,38305,38295,38305,97
19/12/2007,14:54:00,38300,38300,38295,38295,4
19/12/2007,14:55:00,38295,38295,38290,38295,14
19/12/2007,14:56:00,38295,38300,38295,38300,112
19/12/2007,14:57:00,38300,38310,38300,38305,105
19/12/2007,14:58:00,38310,38315,38310,38310,28
19/12/2007,14:59:00,38310,38325,38305,38325,111
19/12/2007,15:00:00,38325,38325,38320,38325,7
19/12/2007,15:01:00,38325,38340,38325,38330,103
19/12/2007,15:02:00,38330,38340,38325,38330,15
19/12/2007,15:03:00,38335,38345,38330,38345,46
19/12/2007,15:04:00,38345,38360,38340,38355,33
19/12/2007,15:05:00,38355,38365,38355,38360,18
19/12/2007,15:06:00,38360,38380,38360,38365,43
19/12/2007,15:07:00,38370,38370,38360,38360,21
19/12/2007,15:08:00,38365,38365,38355,38365,21
19/12/2007,15:09:00,38360,38360,38345,38355,15
19/12/2007,15:10:00,38350,38350,38335,38335,9
19/12/2007,15:11:00,38335,38350,38335,38345,9
19/12/2007,15:12:00,38350,38355,38345,38355,24
19/12/2007,15:13:00,38350,38355,38350,38350,7
19/12/2007,15:14:00,38355,38355,38345,38345,164
19/12/2007,15:15:00,38345,38345,38340,38340,4
19/12/2007,15:17:00,38340,38345,38335,38345,41
19/12/2007,15:18:00,38340,38340,38315,38320,117
19/12/2007,15:19:00,38320,38325,38320,38325,12
19/12/2007,15:20:00,38330,38330,38320,38320,6
19/12/2007,15:21:00,38320,38325,38320,38325,2
19/12/2007,15:22:00,38325,38325,38320,38320,5
19/12/2007,15:23:00,38325,38325,38315,38315,11
19/12/2007,15:24:00,38310,38310,38300,38310,15
19/12/2007,15:25:00,38310,38315,38310,38315,17
19/12/2007,15:26:00,38315,38320,38310,38315,71
19/12/2007,15:27:00,38315,38315,38300,38305,8
19/12/2007,15:28:00,38300,38320,38300,38315,20
19/12/2007,15:29:00,38315,38315,38305,38310,22
19/12/2007,15:30:00,38305,38315,38300,38315,18
19/12/2007,15:31:00,38315,38335,38315,38325,21
19/12/2007,15:32:00,38330,38350,38330,38330,23
19/12/2007,15:33:00,38340,38345,38340,38345,3
19/12/2007,15:34:00,38335,38340,38310,38320,43
19/12/2007,15:35:00,38325,38330,38280,38285,56
19/12/2007,15:36:00,38280,38290,38260,38270,53
19/12/2007,15:37:00,38270,38270,38250,38265,40
19/12/2007,15:38:00,38265,38270,38255,38260,22
19/12/2007,15:39:00,38265,38275,38265,38265,12
19/12/2007,15:40:00,38260,38270,38230,38240,44
19/12/2007,15:41:00,38240,38260,38240,38250,16
19/12/2007,15:42:00,38250,38265,38250,38255,18
19/12/2007,15:43:00,38255,38265,38255,38265,8
19/12/2007,15:44:00,38270,38285,38270,38280,125
19/12/2007,15:45:00,38280,38285,38270,38280,103
19/12/2007,15:46:00,38295,38305,38290,38300,17
19/12/2007,15:47:00,38300,38305,38290,38300,14
19/12/2007,15:48:00,38300,38385,38300,38375,132
19/12/2007,15:49:00,38380,38400,38380,38390,54
19/12/2007,15:50:00,38380,38390,38370,38380,29
19/12/2007,15:51:00,38385,38390,38370,38370,36
19/12/2007,15:52:00,38380,38395,38365,38395,215
19/12/2007,15:53:00,38390,38410,38390,38395,60
19/12/2007,15:54:00,38405,38405,38390,38405,28
19/12/2007,15:55:00,38405,38410,38390,38390,23
19/12/2007,15:56:00,38390,38390,38380,38380,15
19/12/2007,15:57:00,38375,38375,38340,38350,46
19/12/2007,15:58:00,38340,38350,38340,38350,36
19/12/2007,15:59:00,38345,38355,38345,38355,72
19/12/2007,16:00:00,38350,38365,38330,38340,71
19/12/2007,16:01:00,38340,38350,38340,38340,407
19/12/2007,16:02:00,38335,38335,38320,38320,38
19/12/2007,16:03:00,38330,38355,38330,38350,28
19/12/2007,16:04:00,38355,38365,38350,38355,29
19/12/2007,16:05:00,38350,38385,38350,38385,33
19/12/2007,16:06:00,38385,38395,38375,38375,27
19/12/2007,16:07:00,38375,38385,38375,38375,12
19/12/2007,16:08:00,38375,38380,38370,38380,17
19/12/2007,16:09:00,38370,38370,38365,38365,18
19/12/2007,16:10:00,38365,38365,38340,38350,25
19/12/2007,16:11:00,38345,38355,38345,38350,23
19/12/2007,16:12:00,38355,38355,38345,38345,95
19/12/2007,16:13:00,38345,38345,38310,38310,93
19/12/2007,16:14:00,38310,38310,38300,38310,38
19/12/2007,16:15:00,38305,38315,38300,38310,35
19/12/2007,16:16:00,38310,38315,38305,38315,11
19/12/2007,16:17:00,38310,38310,38295,38295,38
19/12/2007,16:18:00,38300,38300,38265,38275,30
19/12/2007,16:19:00,38280,38285,38280,38280,175
19/12/2007,16:20:00,38285,38285,38275,38280,13
19/12/2007,16:21:00,38275,38295,38275,38290,16
19/12/2007,16:22:00,38300,38310,38290,38310,25
19/12/2007,16:23:00,38315,38315,38300,38305,67
19/12/2007,16:24:00,38310,38310,38300,38305,8
19/12/2007,16:25:00,38300,38305,38300,38305,28
19/12/2007,16:26:00,38300,38300,38255,38255,159
19/12/2007,16:27:00,38260,38260,38230,38230,83
19/12/2007,16:28:00,38235,38255,38235,38245,28
19/12/2007,16:29:00,38240,38260,38240,38250,8
19/12/2007,16:30:00,38255,38260,38245,38245,43
19/12/2007,16:31:00,38255,38255,38240,38240,26
19/12/2007,16:32:00,38235,38270,38235,38270,29
19/12/2007,16:33:00,38270,38285,38255,38280,59
19/12/2007,16:34:00,38290,38300,38275,38280,61
19/12/2007,16:35:00,38285,38295,38275,38275,37
19/12/2007,16:36:00,38270,38285,38270,38285,34
19/12/2007,16:37:00,38290,38300,38290,38300,18
19/12/2007,16:38:00,38305,38305,38295,38300,12
19/12/2007,16:39:00,38300,38300,38290,38300,13
19/12/2007,16:40:00,38305,38305,38295,38295,10
19/12/2007,16:41:00,38295,38320,38295,38310,46
19/12/2007,16:42:00,38305,38305,38275,38275,146
19/12/2007,16:43:00,38270,38295,38270,38290,73
19/12/2007,16:44:00,38290,38305,38290,38300,114
19/12/2007,16:45:00,38305,38310,38295,38305,29
19/12/2007,16:46:00,38310,38315,38290,38290,18
19/12/2007,16:47:00,38285,38300,38285,38285,39
19/12/2007,16:48:00,38280,38280,38255,38255,99
19/12/2007,16:49:00,38250,38255,38240,38240,84
19/12/2007,16:50:00,38240,38250,38235,38250,64
19/12/2007,16:51:00,38245,38250,38245,38245,18
19/12/2007,16:52:00,38245,38250,38225,38240,29
19/12/2007,16:53:00,38240,38245,38235,38245,396
19/12/2007,16:54:00,38245,38245,38230,38240,31
19/12/2007,16:55:00,38235,38240,38210,38210,35
19/12/2007,16:56:00,38210,38215,38165,38165,133
19/12/2007,16:57:00,38160,38180,38160,38180,52
19/12/2007,16:58:00,38180,38185,38170,38170,55
19/12/2007,16:59:00,38180,38180,38175,38175,102
19/12/2007,17:00:00,38170,38175,38160,38160,39
19/12/2007,17:01:00,38160,38165,38160,38160,82
19/12/2007,17:02:00,38160,38165,38155,38165,20
19/12/2007,17:03:00,38165,38180,38160,38170,45
19/12/2007,17:04:00,38170,38175,38170,38175,20
19/12/2007,17:05:00,38170,38180,38165,38165,24
19/12/2007,17:06:00,38165,38175,38155,38170,42
19/12/2007,17:07:00,38170,38175,38160,38160,50
19/12/2007,17:08:00,38160,38160,38135,38135,128
19/12/2007,17:09:00,38140,38145,38125,38135,51
19/12/2007,17:10:00,38130,38135,38125,38130,50
19/12/2007,17:11:00,38130,38130,38120,38125,29
19/12/2007,17:12:00,38130,38130,38125,38130,23
19/12/2007,17:13:00,38130,38130,38115,38120,73
19/12/2007,17:14:00,38115,38120,38090,38105,89
19/12/2007,17:15:00,38115,38115,38090,38100,95
19/12/2007,17:16:00,38100,38120,38100,38120,136
19/12/2007,17:17:00,38120,38120,38110,38115,51
19/12/2007,17:18:00,38115,38120,38110,38110,37
19/12/2007,17:19:00,38105,38105,38075,38085,40
19/12/2007,17:20:00,38080,38080,38055,38065,66
19/12/2007,17:21:00,38065,38080,38050,38055,46
19/12/2007,17:22:00,38050,38050,38020,38035,153
19/12/2007,17:23:00,38030,38040,38020,38030,382
19/12/2007,17:24:00,38030,38065,38030,38060,217
19/12/2007,17:25:00,38060,38090,38060,38075,145
19/12/2007,17:26:00,38065,38075,38045,38045,162
19/12/2007,17:27:00,38045,38055,38025,38055,275
19/12/2007,17:28:00,38050,38050,38000,38010,197
19/12/2007,17:29:00,38005,38040,37980,37990,250
19/12/2007,17:30:00,37980,38010,37980,38010,76
19/12/2007,17:31:00,38015,38020,37990,37990,95
19/12/2007,17:32:00,37990,37995,37985,37995,111
19/12/2007,17:33:00,38000,38000,37990,37995,48
19/12/2007,17:34:00,37995,38010,37990,38000,134
19/12/2007,17:35:00,38010,38020,38005,38020,59
19/12/2007,17:36:00,38020,38035,38020,38020,121
19/12/2007,17:37:00,38020,38025,38015,38015,36
19/12/2007,17:38:00,38025,38025,37995,37995,37
19/12/2007,17:39:00,37990,38000,37970,37995,41
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/12/2007,17:27:00,38450,38455,38435,38440,233
19/12/2007,17:28:00,38450,38450,38420,38425,123
19/12/2007,17:29:00,38425,38460,38400,38410,190
19/12/2007,17:30:00,38410,38435,38410,38435,36
19/12/2007,17:31:00,38440,38445,38405,38410,49
19/12/2007,17:32:00,38410,38415,38405,38415,67
19/12/2007,17:33:00,38415,38425,38410,38420,28
19/12/2007,17:34:00,38420,38425,38405,38415,104
19/12/2007,17:35:00,38420,38430,38415,38430,45
19/12/2007,17:36:00,38435,38440,38415,38415,85
19/12/2007,17:37:00,38420,38420,38420,38420,27
19/12/2007,17:38:00,38420,38420,38390,38390,43
19/12/2007,17:39:00,38385,38400,38370,38395,46
20/12/2007,09:00:00,38435,38520,38435,38505,45
20/12/2007,09:01:00,38505,38505,38485,38500,48
20/12/2007,09:02:00,38500,38500,38500,38500,46
20/12/2007,09:03:00,38505,38510,38500,38500,65
20/12/2007,09:04:00,38500,38500,38495,38500,18
20/12/2007,09:05:00,38515,38535,38515,38525,15
20/12/2007,09:06:00,38530,38540,38520,38520,37
20/12/2007,09:07:00,38515,38515,38485,38500,12
20/12/2007,09:08:00,38480,38485,38445,38445,16
20/12/2007,09:09:00,38440,38440,38410,38410,25
20/12/2007,09:10:00,38410,38445,38410,38435,39
20/12/2007,09:11:00,38435,38445,38435,38445,22
20/12/2007,09:12:00,38440,38440,38435,38435,3
20/12/2007,09:13:00,38435,38435,38420,38425,19
20/12/2007,09:14:00,38420,38425,38420,38425,14
20/12/2007,09:15:00,38420,38445,38420,38445,18
20/12/2007,09:16:00,38445,38445,38440,38440,2
20/12/2007,09:17:00,38440,38440,38430,38430,20
20/12/2007,09:18:00,38430,38435,38430,38435,14
20/12/2007,09:19:00,38440,38445,38440,38445,4
20/12/2007,09:20:00,38445,38445,38445,38445,6
20/12/2007,09:21:00,38440,38455,38440,38455,28
20/12/2007,09:22:00,38450,38455,38430,38430,7
20/12/2007,09:23:00,38420,38435,38420,38435,10
20/12/2007,09:24:00,38430,38430,38425,38430,22
20/12/2007,09:26:00,38440,38470,38435,38470,9
20/12/2007,09:27:00,38470,38495,38470,38495,14
20/12/2007,09:28:00,38490,38500,38490,38500,8
20/12/2007,09:29:00,38510,38510,38505,38505,2
20/12/2007,09:30:00,38510,38530,38510,38530,16
20/12/2007,09:31:00,38530,38535,38530,38530,92
20/12/2007,09:32:00,38535,38545,38530,38530,11
20/12/2007,09:33:00,38535,38535,38520,38520,20
20/12/2007,09:34:00,38525,38530,38520,38530,13
20/12/2007,09:35:00,38535,38535,38525,38535,9
20/12/2007,09:36:00,38535,38545,38535,38545,18
20/12/2007,09:37:00,38550,38580,38550,38580,29
20/12/2007,09:38:00,38585,38600,38580,38580,28
20/12/2007,09:39:00,38575,38585,38570,38570,86
20/12/2007,09:40:00,38575,38580,38570,38575,13
20/12/2007,09:41:00,38580,38580,38575,38575,17
20/12/2007,09:42:00,38575,38575,38555,38555,43
20/12/2007,09:43:00,38560,38560,38550,38555,18
20/12/2007,09:44:00,38555,38555,38555,38555,35
20/12/2007,09:45:00,38555,38565,38555,38560,14
20/12/2007,09:46:00,38565,38570,38560,38570,33
20/12/2007,09:47:00,38560,38560,38560,38560,2
20/12/2007,09:48:00,38555,38560,38545,38545,17
20/12/2007,09:49:00,38535,38535,38535,38535,6
20/12/2007,09:50:00,38540,38540,38535,38540,12
20/12/2007,09:51:00,38545,38545,38530,38530,20
20/12/2007,09:52:00,38505,38510,38505,38505,25
20/12/2007,09:53:00,38510,38510,38500,38500,6
20/12/2007,09:54:00,38510,38520,38510,38520,26
20/12/2007,09:55:00,38515,38515,38500,38500,33
20/12/2007,09:56:00,38495,38505,38485,38500,19
20/12/2007,09:57:00,38505,38510,38500,38505,36
20/12/2007,09:58:00,38505,38510,38500,38510,10
20/12/2007,10:00:00,38540,38540,38540,38540,1
20/12/2007,10:01:00,38530,38530,38515,38515,3
20/12/2007,10:03:00,38520,38525,38510,38510,16
20/12/2007,10:04:00,38515,38520,38515,38520,18
20/12/2007,10:05:00,38510,38520,38510,38515,28
20/12/2007,10:06:00,38515,38515,38505,38510,25
20/12/2007,10:07:00,38500,38500,38500,38500,12
20/12/2007,10:08:00,38490,38495,38490,38495,3
20/12/2007,10:09:00,38485,38495,38485,38495,6
20/12/2007,10:10:00,38490,38500,38490,38495,38
20/12/2007,10:11:00,38490,38495,38480,38480,113
20/12/2007,10:12:00,38480,38480,38470,38475,63
20/12/2007,10:13:00,38480,38480,38475,38480,24
20/12/2007,10:14:00,38475,38480,38475,38480,23
20/12/2007,10:15:00,38480,38500,38475,38500,50
20/12/2007,10:16:00,38505,38515,38505,38510,10
20/12/2007,10:17:00,38510,38510,38500,38500,48
20/12/2007,10:18:00,38510,38510,38505,38510,18
20/12/2007,10:19:00,38505,38505,38505,38505,1
20/12/2007,10:20:00,38505,38515,38505,38515,4
20/12/2007,10:21:00,38510,38510,38500,38500,23
20/12/2007,10:22:00,38500,38500,38500,38500,10
20/12/2007,10:23:00,38495,38495,38485,38490,15
20/12/2007,10:24:00,38490,38495,38490,38495,7
20/12/2007,10:25:00,38495,38495,38495,38495,1
20/12/2007,10:26:00,38495,38500,38495,38500,5
20/12/2007,10:28:00,38495,38495,38495,38495,10
20/12/2007,10:29:00,38500,38500,38490,38490,14
20/12/2007,10:30:00,38495,38495,38490,38490,24
20/12/2007,10:31:00,38485,38485,38485,38485,2
20/12/2007,10:33:00,38495,38495,38495,38495,3
20/12/2007,10:34:00,38485,38485,38485,38485,25
20/12/2007,10:35:00,38485,38485,38485,38485,1
20/12/2007,10:36:00,38485,38485,38485,38485,63
20/12/2007,10:37:00,38485,38490,38480,38480,6
20/12/2007,10:38:00,38485,38495,38485,38485,20
20/12/2007,10:39:00,38480,38480,38460,38460,28
20/12/2007,10:40:00,38460,38465,38455,38465,33
20/12/2007,10:41:00,38465,38465,38465,38465,1
20/12/2007,10:42:00,38470,38470,38465,38465,3
20/12/2007,10:45:00,38465,38470,38465,38470,2
20/12/2007,10:46:00,38460,38465,38460,38465,2
20/12/2007,10:47:00,38470,38470,38470,38470,1
20/12/2007,10:48:00,38465,38465,38465,38465,2
20/12/2007,10:49:00,38460,38470,38460,38470,18
20/12/2007,10:50:00,38470,38470,38470,38470,4
20/12/2007,10:51:00,38475,38480,38475,38480,7
20/12/2007,10:52:00,38475,38475,38470,38470,17
20/12/2007,10:53:00,38470,38480,38465,38480,117
20/12/2007,10:54:00,38470,38485,38470,38485,36
20/12/2007,10:55:00,38480,38485,38480,38480,15
20/12/2007,10:56:00,38480,38480,38470,38470,25
20/12/2007,10:57:00,38475,38475,38470,38470,5
20/12/2007,10:58:00,38480,38480,38480,38480,24
20/12/2007,10:59:00,38480,38485,38480,38485,11
20/12/2007,11:00:00,38480,38485,38480,38485,9
20/12/2007,11:01:00,38490,38490,38485,38485,13
20/12/2007,11:02:00,38485,38490,38485,38490,3
20/12/2007,11:03:00,38490,38495,38485,38485,14
20/12/2007,11:04:00,38485,38485,38485,38485,31
20/12/2007,11:05:00,38485,38490,38485,38490,4
20/12/2007,11:06:00,38480,38485,38480,38485,10
20/12/2007,11:07:00,38490,38500,38490,38495,29
20/12/2007,11:08:00,38500,38500,38500,38500,2
20/12/2007,11:09:00,38495,38495,38495,38495,2
20/12/2007,11:10:00,38495,38500,38490,38495,6
20/12/2007,11:11:00,38485,38495,38485,38495,31
20/12/2007,11:12:00,38495,38495,38490,38490,24
20/12/2007,11:13:00,38485,38490,38485,38490,17
20/12/2007,11:14:00,38480,38480,38475,38475,15
20/12/2007,11:15:00,38485,38490,38485,38490,5
20/12/2007,11:16:00,38480,38485,38480,38480,64
20/12/2007,11:17:00,38475,38475,38465,38465,20
20/12/2007,11:18:00,38470,38470,38470,38470,4
20/12/2007,11:19:00,38460,38460,38440,38440,4
20/12/2007,11:20:00,38445,38470,38445,38460,10
20/12/2007,11:21:00,38460,38460,38460,38460,10
20/12/2007,11:22:00,38470,38470,38470,38470,1
20/12/2007,11:23:00,38470,38475,38470,38470,15
20/12/2007,11:24:00,38475,38475,38470,38470,39
20/12/2007,11:25:00,38480,38480,38475,38475,4
20/12/2007,11:26:00,38480,38480,38470,38470,6
20/12/2007,11:27:00,38470,38475,38470,38475,22
20/12/2007,11:28:00,38470,38470,38470,38470,27
20/12/2007,11:29:00,38470,38480,38470,38480,4
20/12/2007,11:30:00,38480,38480,38465,38470,6
20/12/2007,11:31:00,38460,38465,38460,38460,4
20/12/2007,11:32:00,38455,38460,38455,38460,2
20/12/2007,11:33:00,38460,38460,38455,38455,7
20/12/2007,11:34:00,38465,38465,38460,38460,4
20/12/2007,11:35:00,38470,38475,38465,38465,30
20/12/2007,11:36:00,38470,38475,38470,38475,3
20/12/2007,11:37:00,38475,38475,38475,38475,5
20/12/2007,11:38:00,38480,38495,38480,38495,8
20/12/2007,11:39:00,38495,38495,38470,38470,15
20/12/2007,11:41:00,38485,38490,38485,38490,2
20/12/2007,11:42:00,38490,38490,38485,38490,7
20/12/2007,11:43:00,38490,38505,38490,38500,34
20/12/2007,11:44:00,38500,38500,38490,38495,35
20/12/2007,11:45:00,38500,38500,38495,38500,12
20/12/2007,11:46:00,38505,38515,38500,38515,17
20/12/2007,11:47:00,38515,38515,38505,38510,21
20/12/2007,11:48:00,38510,38510,38505,38510,6
20/12/2007,11:49:00,38510,38510,38510,38510,3
20/12/2007,11:50:00,38510,38510,38510,38510,3
20/12/2007,11:51:00,38515,38515,38510,38515,16
20/12/2007,11:52:00,38510,38520,38510,38510,41
20/12/2007,11:53:00,38510,38510,38510,38510,17
20/12/2007,11:54:00,38510,38520,38510,38510,20
20/12/2007,11:55:00,38515,38515,38510,38515,9
20/12/2007,11:56:00,38510,38510,38500,38505,41
20/12/2007,11:57:00,38505,38505,38500,38500,5
20/12/2007,11:58:00,38500,38500,38495,38495,2
20/12/2007,11:59:00,38510,38510,38510,38510,1
20/12/2007,12:00:00,38505,38515,38505,38515,29
20/12/2007,12:01:00,38505,38510,38505,38510,7
20/12/2007,12:02:00,38510,38515,38500,38515,25
20/12/2007,12:03:00,38505,38510,38505,38510,12
20/12/2007,12:04:00,38510,38510,38505,38505,3
20/12/2007,12:05:00,38505,38515,38505,38515,5
20/12/2007,12:06:00,38505,38505,38505,38505,3
20/12/2007,12:07:00,38510,38510,38510,38510,5
20/12/2007,12:08:00,38500,38500,38500,38500,6
20/12/2007,12:09:00,38505,38510,38505,38505,5
20/12/2007,12:10:00,38505,38510,38505,38510,6
20/12/2007,12:11:00,38505,38505,38495,38495,2
20/12/2007,12:12:00,38495,38495,38485,38485,3
20/12/2007,12:13:00,38480,38490,38480,38485,5
20/12/2007,12:14:00,38480,38490,38475,38485,13
20/12/2007,12:15:00,38485,38485,38480,38485,3
20/12/2007,12:16:00,38490,38495,38490,38495,8
20/12/2007,12:17:00,38500,38500,38495,38495,3
20/12/2007,12:18:00,38495,38495,38490,38490,8
20/12/2007,12:19:00,38485,38490,38485,38490,4
20/12/2007,12:20:00,38485,38485,38485,38485,1
20/12/2007,12:21:00,38480,38490,38480,38490,2
20/12/2007,12:22:00,38495,38495,38495,38495,1
20/12/2007,12:23:00,38480,38480,38475,38480,8
20/12/2007,12:24:00,38480,38480,38470,38475,9
20/12/2007,12:25:00,38480,38480,38480,38480,1
20/12/2007,12:26:00,38475,38475,38470,38470,30
20/12/2007,12:27:00,38470,38470,38465,38465,2
20/12/2007,12:28:00,38465,38475,38460,38460,14
20/12/2007,12:29:00,38465,38465,38465,38465,1
20/12/2007,12:30:00,38460,38460,38450,38450,17
20/12/2007,12:31:00,38450,38450,38440,38440,10
20/12/2007,12:32:00,38440,38440,38440,38440,5
20/12/2007,12:33:00,38450,38450,38450,38450,2
20/12/2007,12:34:00,38445,38450,38445,38450,3
20/12/2007,12:35:00,38445,38445,38435,38445,78
20/12/2007,12:36:00,38435,38445,38435,38445,8
20/12/2007,12:37:00,38450,38465,38450,38450,13
20/12/2007,12:38:00,38450,38450,38450,38450,2
20/12/2007,12:39:00,38455,38455,38455,38455,2
20/12/2007,12:40:00,38460,38460,38460,38460,2
20/12/2007,12:41:00,38460,38465,38455,38465,10
20/12/2007,12:42:00,38470,38475,38470,38470,4
20/12/2007,12:43:00,38470,38470,38470,38470,17
20/12/2007,12:45:00,38470,38470,38465,38465,6
20/12/2007,12:47:00,38465,38465,38460,38465,31
20/12/2007,12:51:00,38460,38460,38460,38460,1
20/12/2007,12:52:00,38460,38465,38460,38465,10
20/12/2007,12:53:00,38470,38475,38470,38475,2
20/12/2007,12:54:00,38480,38480,38480,38480,1
20/12/2007,12:55:00,38470,38470,38470,38470,1
20/12/2007,12:58:00,38480,38490,38480,38490,3
20/12/2007,12:59:00,38495,38500,38495,38500,3
20/12/2007,13:00:00,38500,38500,38495,38495,3
20/12/2007,13:01:00,38490,38490,38490,38490,2
20/12/2007,13:02:00,38490,38495,38485,38495,54
20/12/2007,13:03:00,38500,38500,38500,38500,7
20/12/2007,13:04:00,38505,38505,38500,38500,2
20/12/2007,13:05:00,38495,38495,38485,38485,35
20/12/2007,13:06:00,38485,38485,38480,38480,3
20/12/2007,13:07:00,38480,38480,38470,38470,6
20/12/2007,13:08:00,38475,38480,38475,38480,13
20/12/2007,13:09:00,38485,38485,38485,38485,1
20/12/2007,13:11:00,38480,38480,38475,38475,4
20/12/2007,13:13:00,38470,38470,38470,38470,3
20/12/2007,13:15:00,38470,38470,38465,38465,2
20/12/2007,13:19:00,38465,38480,38465,38480,4
20/12/2007,13:21:00,38480,38480,38480,38480,19
20/12/2007,13:23:00,38480,38480,38480,38480,50
20/12/2007,13:24:00,38485,38485,38485,38485,1
20/12/2007,13:25:00,38485,38485,38485,38485,1
20/12/2007,13:29:00,38470,38475,38470,38475,6
20/12/2007,13:30:00,38475,38475,38475,38475,1
20/12/2007,13:31:00,38470,38470,38470,38470,2
20/12/2007,13:32:00,38470,38470,38460,38460,25
20/12/2007,13:33:00,38455,38455,38455,38455,21
20/12/2007,13:34:00,38450,38450,38450,38450,1
20/12/2007,13:35:00,38450,38450,38445,38445,6
20/12/2007,13:36:00,38445,38455,38440,38455,4
20/12/2007,13:39:00,38450,38450,38450,38450,3
20/12/2007,13:40:00,38460,38460,38455,38455,39
20/12/2007,13:41:00,38455,38455,38445,38445,4
20/12/2007,13:42:00,38450,38450,38450,38450,1
20/12/2007,13:44:00,38445,38445,38445,38445,2
20/12/2007,13:45:00,38450,38450,38450,38450,1
20/12/2007,13:47:00,38455,38455,38455,38455,4
20/12/2007,13:48:00,38460,38465,38460,38465,11
20/12/2007,13:49:00,38460,38460,38460,38460,30
20/12/2007,13:51:00,38455,38455,38455,38455,3
20/12/2007,13:54:00,38450,38455,38440,38440,7
20/12/2007,13:55:00,38450,38455,38440,38450,8
20/12/2007,13:56:00,38470,38480,38465,38470,9
20/12/2007,13:57:00,38470,38475,38470,38475,3
20/12/2007,13:58:00,38470,38470,38470,38470,5
20/12/2007,13:59:00,38460,38460,38460,38460,1
20/12/2007,14:00:00,38460,38480,38460,38480,8
20/12/2007,14:01:00,38485,38485,38485,38485,1
20/12/2007,14:02:00,38490,38495,38490,38495,2
20/12/2007,14:03:00,38495,38495,38485,38485,2
20/12/2007,14:04:00,38495,38495,38495,38495,1
20/12/2007,14:05:00,38520,38525,38515,38515,15
20/12/2007,14:06:00,38500,38500,38495,38495,29
20/12/2007,14:07:00,38490,38500,38490,38500,74
20/12/2007,14:08:00,38495,38495,38495,38495,5
20/12/2007,14:09:00,38485,38490,38480,38490,4
20/12/2007,14:10:00,38515,38515,38490,38490,5
20/12/2007,14:11:00,38490,38500,38490,38500,2
20/12/2007,14:12:00,38490,38490,38490,38490,2
20/12/2007,14:14:00,38485,38485,38480,38480,7
20/12/2007,14:15:00,38490,38500,38490,38500,19
20/12/2007,14:16:00,38485,38500,38485,38500,4
20/12/2007,14:17:00,38495,38510,38495,38510,31
20/12/2007,14:18:00,38510,38510,38485,38485,240
20/12/2007,14:19:00,38485,38500,38480,38500,279
20/12/2007,14:20:00,38495,38520,38490,38510,88
20/12/2007,14:21:00,38515,38520,38510,38520,114
20/12/2007,14:22:00,38515,38520,38515,38515,111
20/12/2007,14:23:00,38520,38520,38520,38520,98
20/12/2007,14:24:00,38520,38520,38510,38510,4
20/12/2007,14:26:00,38495,38505,38495,38505,124
20/12/2007,14:27:00,38505,38510,38505,38510,8
20/12/2007,14:28:00,38510,38510,38510,38510,26
20/12/2007,14:29:00,38510,38520,38510,38520,78
20/12/2007,14:30:00,38515,38520,38515,38520,4
20/12/2007,14:31:00,38510,38510,38510,38510,20
20/12/2007,14:32:00,38510,38515,38510,38515,3
20/12/2007,14:33:00,38505,38505,38495,38495,3
20/12/2007,14:34:00,38480,38480,38470,38475,8
20/12/2007,14:35:00,38480,38480,38475,38475,3
20/12/2007,14:36:00,38480,38485,38480,38485,13
20/12/2007,14:37:00,38490,38490,38485,38490,22
20/12/2007,14:39:00,38490,38505,38490,38505,12
20/12/2007,14:40:00,38510,38555,38510,38540,28
20/12/2007,14:41:00,38540,38540,38540,38540,10
20/12/2007,14:42:00,38545,38555,38545,38550,11
20/12/2007,14:43:00,38555,38555,38555,38555,6
20/12/2007,14:44:00,38550,38550,38550,38550,11
20/12/2007,14:45:00,38550,38555,38550,38555,3
20/12/2007,14:46:00,38560,38560,38555,38560,104
20/12/2007,14:47:00,38560,38560,38560,38560,6
20/12/2007,14:48:00,38550,38550,38550,38550,1
20/12/2007,14:49:00,38555,38560,38550,38550,63
20/12/2007,14:50:00,38545,38555,38535,38535,18
20/12/2007,14:51:00,38550,38550,38545,38545,3
20/12/2007,14:52:00,38540,38540,38540,38540,13
20/12/2007,14:53:00,38545,38545,38540,38540,6
20/12/2007,14:54:00,38540,38540,38535,38540,4
20/12/2007,14:55:00,38540,38540,38540,38540,1
20/12/2007,14:56:00,38535,38535,38535,38535,1
20/12/2007,14:57:00,38540,38540,38530,38530,23
20/12/2007,14:58:00,38525,38530,38520,38520,4
20/12/2007,15:00:00,38535,38540,38535,38535,7
20/12/2007,15:01:00,38540,38545,38540,38545,25
20/12/2007,15:02:00,38540,38550,38540,38550,14
20/12/2007,15:03:00,38540,38540,38540,38540,2
20/12/2007,15:04:00,38545,38555,38545,38555,4
20/12/2007,15:05:00,38560,38575,38560,38575,4
20/12/2007,15:06:00,38570,38570,38570,38570,1
20/12/2007,15:07:00,38560,38565,38560,38560,39
20/12/2007,15:08:00,38565,38565,38565,38565,1
20/12/2007,15:09:00,38565,38565,38565,38565,1
20/12/2007,15:10:00,38565,38575,38565,38575,5
20/12/2007,15:11:00,38570,38575,38570,38575,4
20/12/2007,15:12:00,38570,38580,38570,38580,4
20/12/2007,15:13:00,38560,38560,38560,38560,3
20/12/2007,15:14:00,38560,38560,38550,38550,20
20/12/2007,15:15:00,38550,38560,38550,38550,8
20/12/2007,15:16:00,38540,38540,38530,38530,3
20/12/2007,15:17:00,38535,38540,38520,38520,6
20/12/2007,15:18:00,38520,38535,38520,38535,8
20/12/2007,15:19:00,38530,38530,38530,38530,37
20/12/2007,15:21:00,38540,38545,38540,38540,81
20/12/2007,15:23:00,38540,38540,38540,38540,1
20/12/2007,15:24:00,38535,38535,38535,38535,10
20/12/2007,15:25:00,38540,38540,38540,38540,1
20/12/2007,15:27:00,38530,38530,38530,38530,5
20/12/2007,15:29:00,38545,38545,38545,38545,3
20/12/2007,15:30:00,38545,38545,38535,38545,4
20/12/2007,15:31:00,38550,38550,38535,38540,17
20/12/2007,15:32:00,38540,38550,38540,38550,4
20/12/2007,15:33:00,38545,38545,38535,38540,17
20/12/2007,15:34:00,38530,38530,38525,38525,5
20/12/2007,15:35:00,38515,38525,38515,38525,15
20/12/2007,15:36:00,38525,38525,38525,38525,10
20/12/2007,15:37:00,38525,38525,38520,38520,10
20/12/2007,15:38:00,38515,38515,38510,38510,3
20/12/2007,15:39:00,38535,38535,38535,38535,41
20/12/2007,15:40:00,38540,38540,38540,38540,1
20/12/2007,15:41:00,38540,38545,38540,38545,19
20/12/2007,15:42:00,38545,38550,38540,38540,8
20/12/2007,15:43:00,38540,38540,38525,38525,16
20/12/2007,15:44:00,38520,38520,38520,38520,1
20/12/2007,15:45:00,38520,38520,38520,38520,14
20/12/2007,15:46:00,38520,38520,38500,38510,6
20/12/2007,15:47:00,38520,38520,38505,38520,9
20/12/2007,15:48:00,38545,38570,38545,38570,17
20/12/2007,15:49:00,38565,38570,38565,38565,27
20/12/2007,15:50:00,38560,38560,38550,38550,65
20/12/2007,15:51:00,38550,38550,38545,38545,41
20/12/2007,15:52:00,38550,38550,38510,38510,9
20/12/2007,15:53:00,38520,38530,38515,38530,27
20/12/2007,15:54:00,38535,38535,38520,38525,5
20/12/2007,15:55:00,38525,38525,38525,38525,17
20/12/2007,15:56:00,38520,38520,38500,38515,11
20/12/2007,15:57:00,38520,38520,38500,38510,56
20/12/2007,15:58:00,38510,38510,38490,38495,10
20/12/2007,15:59:00,38480,38485,38480,38485,6
20/12/2007,16:00:00,38485,38505,38485,38505,13
20/12/2007,16:01:00,38480,38480,38450,38465,17
20/12/2007,16:02:00,38455,38465,38445,38450,11
20/12/2007,16:03:00,38430,38435,38420,38425,71
20/12/2007,16:04:00,38430,38440,38425,38425,7
20/12/2007,16:05:00,38425,38440,38425,38440,21
20/12/2007,16:06:00,38435,38435,38435,38435,2
20/12/2007,16:07:00,38445,38455,38430,38445,12
20/12/2007,16:08:00,38440,38450,38440,38445,35
20/12/2007,16:09:00,38445,38445,38435,38445,156
20/12/2007,16:10:00,38440,38440,38435,38435,9
20/12/2007,16:11:00,38430,38435,38390,38390,160
20/12/2007,16:12:00,38390,38400,38385,38400,175
20/12/2007,16:13:00,38395,38420,38390,38405,27
20/12/2007,16:14:00,38400,38420,38395,38405,23
20/12/2007,16:15:00,38405,38405,38390,38390,44
20/12/2007,16:16:00,38400,38400,38345,38360,41
20/12/2007,16:17:00,38360,38360,38350,38360,11
20/12/2007,16:18:00,38360,38370,38345,38345,17
20/12/2007,16:19:00,38355,38360,38350,38355,19
20/12/2007,16:20:00,38350,38380,38350,38380,6
20/12/2007,16:21:00,38380,38390,38380,38390,4
20/12/2007,16:22:00,38385,38400,38375,38395,21
20/12/2007,16:23:00,38405,38405,38385,38385,18
20/12/2007,16:24:00,38385,38395,38370,38370,8
20/12/2007,16:25:00,38365,38375,38365,38365,21
20/12/2007,16:26:00,38375,38375,38360,38360,17
20/12/2007,16:27:00,38370,38370,38355,38360,14
20/12/2007,16:28:00,38350,38360,38350,38360,20
20/12/2007,16:29:00,38365,38365,38345,38345,14
20/12/2007,16:30:00,38330,38330,38325,38325,11
20/12/2007,16:31:00,38325,38345,38325,38345,21
20/12/2007,16:32:00,38335,38340,38320,38340,14
20/12/2007,16:33:00,38330,38350,38325,38325,17
20/12/2007,16:34:00,38340,38350,38335,38345,48
20/12/2007,16:35:00,38345,38345,38325,38325,23
20/12/2007,16:36:00,38330,38340,38330,38340,62
20/12/2007,16:37:00,38345,38350,38345,38345,6
20/12/2007,16:38:00,38350,38355,38350,38355,5
20/12/2007,16:39:00,38365,38365,38320,38320,34
20/12/2007,16:40:00,38320,38360,38320,38360,8
20/12/2007,16:41:00,38370,38370,38345,38370,7
20/12/2007,16:42:00,38355,38370,38355,38370,20
20/12/2007,16:43:00,38375,38375,38365,38375,4
20/12/2007,16:44:00,38370,38370,38355,38370,25
20/12/2007,16:45:00,38370,38370,38365,38370,28
20/12/2007,16:46:00,38355,38360,38350,38360,14
20/12/2007,16:47:00,38360,38370,38360,38370,5
20/12/2007,16:48:00,38365,38370,38365,38370,11
20/12/2007,16:49:00,38365,38365,38350,38360,4
20/12/2007,16:50:00,38360,38360,38320,38320,37
20/12/2007,16:51:00,38330,38335,38330,38335,10
20/12/2007,16:52:00,38335,38335,38330,38335,9
20/12/2007,16:53:00,38340,38340,38300,38315,15
20/12/2007,16:54:00,38310,38320,38300,38320,16
20/12/2007,16:55:00,38305,38305,38290,38305,56
20/12/2007,16:56:00,38300,38305,38270,38280,31
20/12/2007,16:57:00,38285,38290,38280,38290,29
20/12/2007,16:58:00,38290,38295,38285,38290,25
20/12/2007,16:59:00,38290,38305,38290,38295,48
20/12/2007,17:00:00,38290,38295,38285,38295,22
20/12/2007,17:01:00,38300,38320,38300,38310,32
20/12/2007,17:02:00,38315,38315,38300,38305,17
20/12/2007,17:03:00,38320,38335,38315,38330,21
20/12/2007,17:04:00,38330,38330,38315,38330,20
20/12/2007,17:05:00,38330,38340,38330,38335,15
20/12/2007,17:06:00,38340,38350,38335,38345,15
20/12/2007,17:07:00,38335,38345,38335,38345,5
20/12/2007,17:08:00,38335,38345,38335,38345,21
20/12/2007,17:09:00,38340,38340,38335,38335,3
20/12/2007,17:10:00,38350,38360,38350,38360,38
20/12/2007,17:11:00,38360,38375,38360,38370,7
20/12/2007,17:12:00,38370,38380,38360,38360,19
20/12/2007,17:13:00,38365,38375,38360,38375,7
20/12/2007,17:14:00,38370,38370,38370,38370,9
20/12/2007,17:15:00,38370,38370,38360,38370,14
20/12/2007,17:16:00,38375,38375,38365,38365,5
20/12/2007,17:17:00,38365,38365,38350,38350,120
20/12/2007,17:18:00,38345,38350,38335,38340,16
20/12/2007,17:19:00,38330,38335,38330,38330,90
20/12/2007,17:20:00,38330,38335,38315,38335,41
20/12/2007,17:21:00,38335,38335,38305,38310,21
20/12/2007,17:22:00,38310,38310,38305,38310,12
20/12/2007,17:23:00,38315,38315,38305,38305,3
20/12/2007,17:24:00,38310,38330,38295,38325,76
20/12/2007,17:25:00,38330,38330,38300,38310,47
20/12/2007,17:26:00,38315,38315,38295,38295,21
20/12/2007,17:27:00,38290,38300,38275,38275,31
20/12/2007,17:28:00,38280,38285,38270,38280,72
20/12/2007,17:29:00,38280,38290,38270,38280,53
20/12/2007,17:30:00,38280,38300,38275,38285,40
20/12/2007,17:31:00,38300,38335,38285,38335,30
20/12/2007,17:32:00,38345,38365,38340,38365,32
20/12/2007,17:33:00,38360,38365,38345,38365,28
20/12/2007,17:34:00,38365,38380,38355,38370,26
20/12/2007,17:35:00,38380,38390,38370,38380,21
20/12/2007,17:36:00,38380,38380,38360,38375,36
20/12/2007,17:37:00,38380,38380,38370,38375,16
20/12/2007,17:38:00,38370,38370,38360,38360,39
20/12/2007,17:39:00,38380,38420,38360,38375,63
21/12/2007,09:00:00,38555,38555,38410,38410,11
21/12/2007,09:01:00,38620,38620,38620,38620,1
21/12/2007,09:02:00,38475,38625,38475,38550,172
21/12/2007,09:03:00,38540,38560,38535,38550,114
21/12/2007,09:04:00,38545,38550,38520,38520,83
21/12/2007,09:05:00,38515,38535,38510,38520,101
21/12/2007,09:06:00,38520,38535,38515,38530,106
21/12/2007,09:07:00,38530,38535,38525,38535,43
21/12/2007,09:08:00,38535,38535,38520,38520,48
21/12/2007,09:09:00,38530,38530,38510,38510,68
21/12/2007,09:10:00,38510,38525,38510,38520,42
21/12/2007,09:11:00,38525,38530,38510,38515,24
21/12/2007,09:12:00,38510,38515,38500,38510,27
21/12/2007,09:13:00,38510,38510,38490,38500,31
21/12/2007,09:14:00,38505,38515,38505,38515,12
21/12/2007,09:15:00,38520,38540,38515,38540,40
21/12/2007,09:16:00,38535,38550,38535,38540,54
21/12/2007,09:17:00,38540,38550,38540,38545,48
21/12/2007,09:18:00,38550,38570,38545,38560,38
21/12/2007,09:19:00,38560,38565,38545,38560,56
21/12/2007,09:20:00,38560,38570,38560,38570,28
21/12/2007,09:21:00,38570,38570,38555,38555,14
21/12/2007,09:22:00,38560,38560,38545,38545,41
21/12/2007,09:23:00,38540,38540,38525,38525,27
21/12/2007,09:24:00,38530,38530,38525,38525,15
21/12/2007,09:25:00,38520,38530,38515,38515,15
21/12/2007,09:26:00,38515,38520,38500,38505,31
21/12/2007,09:27:00,38505,38555,38505,38550,57
21/12/2007,09:28:00,38545,38550,38545,38545,10
21/12/2007,09:29:00,38545,38545,38530,38530,12
21/12/2007,09:30:00,38530,38550,38530,38545,16
21/12/2007,09:31:00,38545,38545,38540,38540,7
21/12/2007,09:32:00,38535,38550,38535,38550,9
21/12/2007,09:33:00,38545,38550,38545,38550,7
21/12/2007,09:34:00,38545,38545,38530,38530,14
21/12/2007,09:35:00,38535,38540,38535,38535,5
21/12/2007,09:36:00,38535,38540,38535,38540,15
21/12/2007,09:37:00,38540,38545,38540,38540,23
21/12/2007,09:38:00,38540,38545,38535,38545,15
21/12/2007,09:39:00,38545,38550,38530,38550,27
21/12/2007,09:40:00,38540,38570,38540,38565,64
21/12/2007,09:41:00,38565,38570,38560,38565,45
21/12/2007,09:42:00,38560,38570,38560,38570,19
21/12/2007,09:43:00,38565,38570,38560,38565,30
21/12/2007,09:44:00,38565,38580,38565,38575,30
21/12/2007,09:45:00,38580,38590,38580,38585,41
21/12/2007,09:46:00,38580,38585,38575,38575,17
21/12/2007,09:47:00,38575,38580,38570,38575,23
21/12/2007,09:48:00,38575,38575,38570,38575,25
21/12/2007,09:49:00,38575,38585,38570,38585,32
21/12/2007,09:50:00,38580,38605,38580,38595,56
21/12/2007,09:51:00,38600,38610,38595,38610,41
21/12/2007,09:52:00,38615,38635,38615,38625,84
21/12/2007,09:53:00,38625,38625,38600,38600,20
21/12/2007,09:54:00,38595,38600,38580,38590,30
21/12/2007,09:55:00,38595,38600,38595,38600,9
21/12/2007,09:56:00,38605,38610,38590,38610,32
21/12/2007,09:57:00,38605,38615,38605,38610,10
21/12/2007,09:58:00,38610,38625,38610,38615,16
21/12/2007,09:59:00,38615,38615,38605,38610,15
21/12/2007,10:00:00,38610,38630,38610,38625,21
21/12/2007,10:01:00,38625,38650,38625,38650,65
21/12/2007,10:02:00,38645,38650,38635,38635,27
21/12/2007,10:03:00,38635,38645,38625,38635,67
21/12/2007,10:04:00,38630,38650,38630,38645,51
21/12/2007,10:05:00,38645,38665,38645,38660,62
21/12/2007,10:06:00,38665,38670,38660,38670,40
21/12/2007,10:07:00,38675,38675,38660,38665,57
21/12/2007,10:08:00,38660,38660,38650,38650,37
21/12/2007,10:09:00,38650,38650,38640,38640,13
21/12/2007,10:10:00,38645,38655,38645,38650,26
21/12/2007,10:11:00,38650,38655,38640,38650,17
21/12/2007,10:12:00,38645,38655,38620,38620,48
21/12/2007,10:13:00,38625,38640,38620,38625,57
21/12/2007,10:14:00,38620,38620,38595,38600,60
21/12/2007,10:15:00,38600,38615,38590,38605,53
21/12/2007,10:16:00,38605,38610,38595,38600,23
21/12/2007,10:17:00,38605,38630,38605,38630,23
21/12/2007,10:18:00,38635,38635,38620,38630,27
21/12/2007,10:19:00,38635,38650,38630,38635,42
21/12/2007,10:20:00,38645,38645,38630,38630,24
21/12/2007,10:21:00,38630,38640,38630,38640,9
21/12/2007,10:22:00,38640,38640,38630,38630,9
21/12/2007,10:23:00,38635,38635,38620,38625,9
21/12/2007,10:24:00,38625,38625,38625,38625,2
21/12/2007,10:25:00,38625,38630,38625,38630,10
21/12/2007,10:26:00,38630,38630,38625,38625,4
21/12/2007,10:27:00,38630,38630,38625,38625,8
21/12/2007,10:28:00,38630,38640,38630,38640,7
21/12/2007,10:29:00,38640,38640,38640,38640,14
21/12/2007,10:30:00,38635,38640,38630,38630,14
21/12/2007,10:31:00,38635,38635,38620,38620,29
21/12/2007,10:32:00,38620,38620,38615,38615,9
21/12/2007,10:33:00,38615,38615,38605,38605,15
21/12/2007,10:34:00,38605,38610,38595,38600,36
21/12/2007,10:35:00,38605,38605,38595,38600,22
21/12/2007,10:36:00,38610,38610,38595,38605,32
21/12/2007,10:37:00,38605,38605,38605,38605,11
21/12/2007,10:38:00,38600,38600,38590,38590,9
21/12/2007,10:39:00,38590,38600,38570,38580,49
21/12/2007,10:40:00,38585,38595,38580,38595,80
21/12/2007,10:41:00,38590,38590,38585,38585,7
21/12/2007,10:42:00,38580,38580,38575,38575,20
21/12/2007,10:43:00,38580,38580,38570,38570,4
21/12/2007,10:44:00,38570,38570,38570,38570,6
21/12/2007,10:45:00,38565,38570,38565,38570,7
21/12/2007,10:46:00,38570,38575,38570,38575,4
21/12/2007,10:47:00,38570,38575,38565,38570,15
21/12/2007,10:48:00,38570,38575,38570,38575,6
21/12/2007,10:49:00,38575,38580,38570,38580,21
21/12/2007,10:50:00,38580,38580,38575,38575,6
21/12/2007,10:51:00,38575,38575,38560,38565,26
21/12/2007,10:52:00,38570,38570,38560,38560,13
21/12/2007,10:53:00,38560,38565,38560,38565,15
21/12/2007,10:54:00,38565,38575,38565,38570,24
21/12/2007,10:55:00,38575,38575,38570,38570,6
21/12/2007,10:56:00,38575,38575,38570,38575,5
21/12/2007,10:57:00,38570,38575,38570,38570,7
21/12/2007,10:58:00,38580,38580,38570,38570,25
21/12/2007,10:59:00,38575,38580,38575,38580,5
21/12/2007,11:00:00,38580,38580,38580,38580,5
21/12/2007,11:01:00,38580,38580,38575,38575,6
21/12/2007,11:02:00,38580,38595,38580,38590,13
21/12/2007,11:03:00,38590,38590,38585,38590,6
21/12/2007,11:05:00,38595,38605,38590,38595,107
21/12/2007,11:06:00,38605,38605,38600,38600,7
21/12/2007,11:07:00,38595,38600,38590,38595,31
21/12/2007,11:08:00,38590,38590,38585,38585,16
21/12/2007,11:09:00,38580,38580,38560,38575,18
21/12/2007,11:10:00,38575,38580,38570,38580,27
21/12/2007,11:11:00,38575,38580,38575,38580,3
21/12/2007,11:12:00,38575,38575,38570,38570,4
21/12/2007,11:13:00,38570,38575,38565,38565,11
21/12/2007,11:14:00,38570,38570,38560,38560,11
21/12/2007,11:15:00,38565,38565,38545,38560,31
21/12/2007,11:16:00,38560,38560,38555,38555,6
21/12/2007,11:17:00,38550,38560,38550,38560,22
21/12/2007,11:18:00,38565,38575,38565,38570,8
21/12/2007,11:19:00,38570,38575,38565,38575,4
21/12/2007,11:20:00,38575,38580,38575,38575,6
21/12/2007,11:21:00,38575,38575,38575,38575,4
21/12/2007,11:22:00,38575,38575,38575,38575,1
21/12/2007,11:23:00,38575,38580,38575,38580,6
21/12/2007,11:24:00,38585,38585,38580,38580,14
21/12/2007,11:25:00,38580,38590,38580,38590,11
21/12/2007,11:26:00,38590,38600,38590,38600,48
21/12/2007,11:27:00,38600,38620,38595,38615,33
21/12/2007,11:28:00,38620,38620,38610,38615,10
21/12/2007,11:29:00,38620,38625,38615,38615,8
21/12/2007,11:30:00,38620,38625,38610,38615,16
21/12/2007,11:31:00,38610,38615,38610,38610,4
21/12/2007,11:32:00,38605,38605,38580,38585,7
21/12/2007,11:33:00,38585,38585,38585,38585,3
21/12/2007,11:34:00,38590,38590,38585,38585,7
21/12/2007,11:35:00,38585,38590,38565,38565,27
21/12/2007,11:36:00,38575,38585,38575,38585,11
21/12/2007,11:37:00,38585,38585,38575,38580,8
21/12/2007,11:38:00,38585,38595,38585,38590,11
21/12/2007,11:39:00,38590,38590,38590,38590,2
21/12/2007,11:40:00,38575,38575,38570,38570,3
21/12/2007,11:41:00,38580,38580,38565,38570,10
21/12/2007,11:42:00,38570,38595,38570,38595,13
21/12/2007,11:43:00,38600,38630,38595,38610,51
21/12/2007,11:44:00,38605,38605,38595,38595,8
21/12/2007,11:45:00,38590,38600,38590,38600,4
21/12/2007,11:46:00,38595,38595,38595,38595,3
21/12/2007,11:47:00,38595,38605,38595,38605,13
21/12/2007,11:48:00,38600,38610,38595,38610,18
21/12/2007,11:49:00,38610,38635,38610,38635,29
21/12/2007,11:50:00,38640,38690,38640,38680,99
21/12/2007,11:51:00,38675,38695,38675,38695,72
21/12/2007,11:52:00,38700,38710,38680,38695,56
21/12/2007,11:53:00,38690,38705,38680,38700,38
21/12/2007,11:54:00,38710,38725,38700,38720,67
21/12/2007,11:55:00,38720,38750,38710,38735,124
21/12/2007,11:56:00,38750,38770,38745,38760,84
21/12/2007,11:57:00,38770,38775,38755,38765,82
21/12/2007,11:58:00,38760,38765,38750,38760,52
21/12/2007,11:59:00,38750,38770,38740,38760,41
21/12/2007,12:00:00,38750,38760,38720,38720,38
21/12/2007,12:01:00,38720,38725,38705,38705,71
21/12/2007,12:02:00,38700,38705,38695,38695,44
21/12/2007,12:03:00,38705,38705,38700,38705,10
21/12/2007,12:04:00,38705,38705,38675,38680,47
21/12/2007,12:05:00,38665,38675,38650,38650,31
21/12/2007,12:06:00,38655,38675,38645,38665,29
21/12/2007,12:07:00,38660,38660,38645,38655,15
21/12/2007,12:08:00,38655,38660,38655,38660,5
21/12/2007,12:09:00,38660,38660,38650,38650,7
21/12/2007,12:10:00,38650,38665,38635,38645,28
21/12/2007,12:11:00,38650,38650,38645,38645,5
21/12/2007,12:12:00,38635,38650,38625,38630,24
21/12/2007,12:13:00,38635,38655,38635,38640,42
21/12/2007,12:14:00,38640,38655,38630,38655,13
21/12/2007,12:15:00,38655,38670,38655,38660,26
21/12/2007,12:16:00,38665,38665,38650,38650,9
21/12/2007,12:17:00,38655,38665,38645,38645,20
21/12/2007,12:18:00,38645,38655,38640,38640,11
21/12/2007,12:19:00,38655,38660,38655,38660,4
21/12/2007,12:20:00,38660,38660,38650,38650,15
21/12/2007,12:21:00,38655,38655,38655,38655,1
21/12/2007,12:22:00,38660,38660,38655,38655,4
21/12/2007,12:23:00,38650,38655,38650,38650,16
21/12/2007,12:24:00,38650,38660,38650,38660,8
21/12/2007,12:25:00,38665,38665,38660,38660,6
21/12/2007,12:26:00,38670,38675,38660,38660,25
21/12/2007,12:27:00,38655,38655,38645,38645,13
21/12/2007,12:28:00,38645,38655,38645,38655,4
21/12/2007,12:29:00,38640,38640,38640,38640,4
21/12/2007,12:30:00,38635,38640,38635,38640,5
21/12/2007,12:31:00,38635,38635,38625,38635,21
21/12/2007,12:32:00,38630,38630,38615,38615,36
21/12/2007,12:33:00,38615,38625,38615,38625,7
21/12/2007,12:34:00,38630,38630,38615,38625,8
21/12/2007,12:36:00,38630,38630,38620,38620,3
21/12/2007,12:37:00,38620,38620,38620,38620,1
21/12/2007,12:38:00,38630,38630,38630,38630,1
21/12/2007,12:39:00,38635,38640,38630,38635,4
21/12/2007,12:40:00,38630,38630,38625,38625,8
21/12/2007,12:41:00,38620,38620,38615,38615,8
21/12/2007,12:42:00,38610,38615,38610,38615,7
21/12/2007,12:43:00,38610,38610,38600,38600,12
21/12/2007,12:44:00,38610,38610,38595,38605,16
21/12/2007,12:45:00,38600,38615,38600,38615,12
21/12/2007,12:46:00,38620,38630,38610,38620,21
21/12/2007,12:47:00,38610,38615,38600,38600,13
21/12/2007,12:48:00,38600,38600,38600,38600,3
21/12/2007,12:49:00,38600,38605,38600,38600,12
21/12/2007,12:50:00,38600,38610,38600,38605,5
21/12/2007,12:51:00,38605,38605,38595,38600,13
21/12/2007,12:52:00,38600,38600,38595,38595,4
21/12/2007,12:53:00,38600,38615,38600,38615,17
21/12/2007,12:54:00,38615,38615,38600,38600,21
21/12/2007,12:55:00,38600,38605,38595,38605,18
21/12/2007,12:56:00,38595,38595,38590,38590,8
21/12/2007,12:57:00,38590,38590,38570,38580,44
21/12/2007,12:58:00,38575,38575,38565,38570,26
21/12/2007,12:59:00,38570,38595,38570,38595,15
21/12/2007,13:00:00,38600,38605,38575,38575,91
21/12/2007,13:01:00,38585,38585,38545,38550,77
21/12/2007,13:02:00,38550,38560,38545,38550,29
21/12/2007,13:03:00,38560,38560,38550,38555,22
21/12/2007,13:04:00,38560,38560,38545,38550,16
21/12/2007,13:05:00,38550,38550,38535,38545,51
21/12/2007,13:06:00,38550,38555,38535,38535,7
21/12/2007,13:07:00,38535,38535,38525,38525,18
21/12/2007,13:08:00,38530,38530,38525,38530,12
21/12/2007,13:09:00,38530,38550,38530,38550,26
21/12/2007,13:10:00,38545,38545,38530,38530,11
21/12/2007,13:11:00,38540,38545,38540,38545,4
21/12/2007,13:12:00,38540,38550,38540,38545,10
21/12/2007,13:13:00,38545,38560,38545,38550,14
21/12/2007,13:14:00,38545,38545,38535,38545,55
21/12/2007,13:15:00,38545,38545,38540,38540,5
21/12/2007,13:16:00,38545,38550,38535,38540,15
21/12/2007,13:17:00,38545,38545,38535,38540,13
21/12/2007,13:18:00,38535,38535,38530,38530,3
21/12/2007,13:19:00,38530,38530,38525,38530,6
21/12/2007,13:20:00,38530,38540,38530,38540,3
21/12/2007,13:21:00,38540,38545,38540,38540,3
21/12/2007,13:22:00,38550,38550,38550,38550,2
21/12/2007,13:25:00,38560,38580,38560,38570,33
21/12/2007,13:26:00,38570,38570,38560,38570,9
21/12/2007,13:27:00,38560,38570,38560,38560,3
21/12/2007,13:28:00,38565,38565,38565,38565,1
21/12/2007,13:29:00,38565,38570,38565,38570,3
21/12/2007,13:30:00,38565,38565,38565,38565,2
21/12/2007,13:31:00,38560,38560,38560,38560,3
21/12/2007,13:32:00,38565,38565,38565,38565,3
21/12/2007,13:33:00,38565,38565,38560,38560,5
21/12/2007,13:34:00,38560,38560,38560,38560,2
21/12/2007,13:35:00,38560,38565,38560,38565,4
21/12/2007,13:36:00,38575,38575,38570,38570,4
21/12/2007,13:37:00,38565,38570,38565,38570,2
21/12/2007,13:38:00,38570,38580,38565,38580,11
21/12/2007,13:39:00,38580,38580,38580,38580,2
21/12/2007,13:40:00,38580,38595,38580,38580,9
21/12/2007,13:41:00,38585,38585,38575,38585,6
21/12/2007,13:42:00,38590,38600,38590,38600,11
21/12/2007,13:43:00,38595,38595,38585,38585,7
21/12/2007,13:44:00,38595,38595,38595,38595,3
21/12/2007,13:45:00,38605,38620,38600,38605,17
21/12/2007,13:46:00,38605,38620,38605,38620,5
21/12/2007,13:47:00,38615,38620,38615,38615,4
21/12/2007,13:48:00,38615,38615,38610,38610,5
21/12/2007,13:49:00,38605,38610,38595,38595,6
21/12/2007,13:50:00,38600,38600,38595,38600,6
21/12/2007,13:51:00,38600,38600,38595,38600,11
21/12/2007,13:52:00,38595,38600,38590,38590,7
21/12/2007,13:53:00,38590,38590,38590,38590,1
21/12/2007,13:54:00,38585,38590,38580,38580,8
21/12/2007,13:55:00,38580,38585,38575,38575,4
21/12/2007,13:56:00,38580,38580,38575,38575,3
21/12/2007,13:57:00,38565,38570,38565,38570,4
21/12/2007,13:58:00,38570,38570,38570,38570,2
21/12/2007,14:01:00,38575,38575,38570,38570,2
21/12/2007,14:04:00,38570,38570,38570,38570,4
21/12/2007,14:06:00,38560,38560,38550,38560,11
21/12/2007,14:08:00,38550,38550,38550,38550,4
21/12/2007,14:09:00,38545,38545,38540,38540,7
21/12/2007,14:10:00,38535,38535,38530,38530,3
21/12/2007,14:11:00,38540,38540,38540,38540,3
21/12/2007,14:12:00,38545,38545,38530,38540,8
21/12/2007,14:13:00,38535,38545,38535,38545,6
21/12/2007,14:14:00,38550,38550,38550,38550,1
21/12/2007,14:15:00,38540,38540,38535,38535,4
21/12/2007,14:16:00,38540,38540,38535,38535,8
21/12/2007,14:17:00,38535,38535,38535,38535,3
21/12/2007,14:18:00,38535,38540,38535,38540,6
21/12/2007,14:19:00,38535,38535,38525,38525,7
21/12/2007,14:20:00,38525,38525,38490,38500,109
21/12/2007,14:21:00,38500,38505,38495,38500,33
21/12/2007,14:22:00,38500,38505,38500,38500,10
21/12/2007,14:23:00,38500,38525,38500,38515,20
21/12/2007,14:24:00,38520,38530,38520,38530,16
21/12/2007,14:25:00,38520,38545,38515,38540,21
21/12/2007,14:27:00,38545,38545,38540,38540,2
21/12/2007,14:29:00,38540,38540,38535,38535,5
21/12/2007,14:30:00,38535,38540,38505,38530,29
21/12/2007,14:31:00,38535,38545,38520,38545,17
21/12/2007,14:32:00,38540,38550,38540,38545,13
21/12/2007,14:33:00,38540,38545,38540,38545,14
21/12/2007,14:34:00,38545,38550,38535,38540,17
21/12/2007,14:35:00,38535,38535,38510,38525,52
21/12/2007,14:36:00,38525,38525,38505,38515,11
21/12/2007,14:37:00,38525,38525,38525,38525,5
21/12/2007,14:38:00,38530,38530,38525,38525,2
21/12/2007,14:39:00,38530,38530,38530,38530,3
21/12/2007,14:40:00,38530,38530,38530,38530,4
21/12/2007,14:41:00,38530,38530,38510,38525,20
21/12/2007,14:42:00,38525,38525,38525,38525,2
21/12/2007,14:43:00,38530,38545,38530,38535,13
21/12/2007,14:44:00,38545,38545,38540,38540,5
21/12/2007,14:45:00,38545,38545,38545,38545,3
21/12/2007,14:46:00,38545,38560,38545,38560,19
21/12/2007,14:47:00,38555,38555,38555,38555,8
21/12/2007,14:48:00,38560,38560,38560,38560,2
21/12/2007,14:49:00,38560,38560,38550,38550,2
21/12/2007,14:50:00,38555,38575,38555,38570,19
21/12/2007,14:51:00,38575,38575,38560,38565,10
21/12/2007,14:52:00,38565,38565,38560,38560,9
21/12/2007,14:53:00,38565,38590,38565,38590,36
21/12/2007,14:54:00,38580,38595,38580,38595,22
21/12/2007,14:55:00,38580,38590,38580,38580,13
21/12/2007,14:56:00,38585,38590,38575,38575,25
21/12/2007,14:57:00,38580,38580,38570,38580,10
21/12/2007,14:58:00,38570,38570,38565,38565,8
21/12/2007,14:59:00,38560,38560,38560,38560,16
21/12/2007,15:00:00,38565,38565,38560,38560,9
21/12/2007,15:01:00,38555,38555,38555,38555,1
21/12/2007,15:02:00,38555,38585,38555,38585,27
21/12/2007,15:03:00,38580,38610,38580,38605,22
21/12/2007,15:04:00,38600,38600,38595,38595,8
21/12/2007,15:05:00,38595,38600,38585,38585,17
21/12/2007,15:06:00,38580,38580,38570,38575,13
21/12/2007,15:07:00,38580,38580,38575,38575,5
21/12/2007,15:08:00,38580,38585,38575,38580,8
21/12/2007,15:09:00,38575,38580,38575,38580,4
21/12/2007,15:11:00,38580,38585,38575,38585,5
21/12/2007,15:12:00,38585,38585,38585,38585,2
21/12/2007,15:13:00,38580,38580,38570,38570,6
21/12/2007,15:14:00,38580,38580,38550,38550,39
21/12/2007,15:15:00,38550,38570,38550,38570,9
21/12/2007,15:16:00,38570,38575,38570,38570,10
21/12/2007,15:17:00,38570,38570,38570,38570,2
21/12/2007,15:18:00,38570,38570,38570,38570,5
21/12/2007,15:19:00,38570,38570,38565,38565,9
21/12/2007,15:20:00,38565,38565,38565,38565,1
21/12/2007,15:21:00,38575,38575,38575,38575,5
21/12/2007,15:22:00,38575,38575,38575,38575,2
21/12/2007,15:23:00,38575,38580,38575,38580,9
21/12/2007,15:24:00,38580,38580,38580,38580,3
21/12/2007,15:25:00,38580,38585,38580,38580,10
21/12/2007,15:26:00,38580,38585,38580,38585,3
21/12/2007,15:27:00,38580,38580,38580,38580,2
21/12/2007,15:28:00,38575,38575,38570,38575,6
21/12/2007,15:29:00,38570,38570,38540,38545,28
21/12/2007,15:30:00,38545,38555,38545,38550,9
21/12/2007,15:31:00,38550,38580,38550,38580,38
21/12/2007,15:32:00,38575,38600,38575,38585,34
21/12/2007,15:33:00,38580,38580,38565,38570,12
21/12/2007,15:34:00,38565,38565,38555,38560,78
21/12/2007,15:35:00,38550,38550,38535,38535,29
21/12/2007,15:36:00,38530,38530,38505,38515,61
21/12/2007,15:37:00,38510,38525,38505,38525,27
21/12/2007,15:38:00,38530,38535,38525,38525,31
21/12/2007,15:39:00,38530,38540,38530,38530,39
21/12/2007,15:40:00,38535,38540,38530,38535,68
21/12/2007,15:41:00,38530,38535,38525,38525,8
21/12/2007,15:42:00,38520,38525,38505,38515,43
21/12/2007,15:43:00,38510,38525,38510,38525,45
21/12/2007,15:44:00,38525,38535,38525,38535,34
21/12/2007,15:45:00,38540,38545,38540,38545,28
21/12/2007,15:46:00,38540,38555,38540,38555,64
21/12/2007,15:47:00,38555,38560,38545,38560,51
21/12/2007,15:48:00,38560,38565,38515,38525,59
21/12/2007,15:49:00,38515,38515,38495,38500,66
21/12/2007,15:50:00,38500,38510,38500,38505,30
21/12/2007,15:51:00,38510,38515,38510,38510,12
21/12/2007,15:52:00,38510,38515,38455,38460,132
21/12/2007,15:53:00,38460,38460,38455,38455,41
21/12/2007,15:54:00,38455,38465,38455,38465,13
21/12/2007,15:55:00,38460,38490,38460,38480,28
21/12/2007,15:56:00,38480,38480,38475,38480,18
21/12/2007,15:57:00,38480,38480,38475,38480,12
21/12/2007,15:58:00,38475,38475,38475,38475,2
21/12/2007,15:59:00,38475,38480,38470,38480,8
21/12/2007,16:00:00,38480,38515,38470,38505,59
21/12/2007,16:01:00,38505,38510,38495,38505,14
21/12/2007,16:02:00,38500,38515,38495,38510,20
21/12/2007,16:03:00,38510,38510,38500,38500,8
21/12/2007,16:04:00,38500,38515,38500,38515,5
21/12/2007,16:05:00,38510,38520,38480,38480,56
21/12/2007,16:06:00,38485,38500,38480,38500,17
21/12/2007,16:07:00,38495,38505,38490,38500,7
21/12/2007,16:08:00,38500,38505,38490,38505,5
21/12/2007,16:09:00,38495,38510,38490,38510,13
21/12/2007,16:10:00,38505,38505,38480,38505,22
21/12/2007,16:11:00,38500,38510,38495,38510,23
21/12/2007,16:12:00,38505,38510,38500,38500,7
21/12/2007,16:13:00,38505,38510,38495,38505,16
21/12/2007,16:14:00,38505,38525,38505,38525,19
21/12/2007,16:15:00,38525,38560,38525,38545,51
21/12/2007,16:16:00,38545,38555,38530,38535,20
21/12/2007,16:17:00,38530,38540,38530,38535,13
21/12/2007,16:18:00,38535,38550,38535,38550,30
21/12/2007,16:19:00,38545,38545,38515,38515,26
21/12/2007,16:20:00,38520,38550,38515,38540,21
21/12/2007,16:21:00,38545,38545,38535,38535,5
21/12/2007,16:22:00,38530,38530,38525,38525,6
21/12/2007,16:23:00,38530,38540,38530,38540,5
21/12/2007,16:24:00,38530,38535,38530,38535,6
21/12/2007,16:25:00,38540,38540,38520,38520,16
21/12/2007,16:26:00,38520,38525,38520,38520,4
21/12/2007,16:27:00,38520,38525,38520,38520,5
21/12/2007,16:28:00,38530,38530,38520,38520,16
21/12/2007,16:29:00,38525,38525,38515,38515,67
21/12/2007,16:30:00,38515,38525,38515,38520,96
21/12/2007,16:31:00,38520,38520,38510,38520,83
21/12/2007,16:32:00,38525,38525,38520,38525,91
21/12/2007,16:33:00,38530,38535,38530,38530,29
21/12/2007,16:34:00,38530,38530,38515,38515,39
21/12/2007,16:35:00,38515,38520,38485,38485,35
21/12/2007,16:36:00,38485,38490,38480,38490,15
21/12/2007,16:37:00,38480,38500,38480,38500,11
21/12/2007,16:38:00,38500,38520,38500,38515,22
21/12/2007,16:39:00,38510,38525,38510,38525,9
21/12/2007,16:40:00,38525,38530,38510,38515,12
21/12/2007,16:41:00,38520,38520,38505,38510,25
21/12/2007,16:42:00,38505,38510,38500,38505,12
21/12/2007,16:43:00,38505,38515,38505,38510,13
21/12/2007,16:44:00,38510,38515,38510,38510,5
21/12/2007,16:45:00,38510,38515,38500,38505,15
21/12/2007,16:46:00,38510,38510,38505,38505,5
21/12/2007,16:47:00,38500,38500,38485,38485,33
21/12/2007,16:48:00,38485,38485,38475,38485,27
21/12/2007,16:49:00,38485,38485,38460,38465,30
21/12/2007,16:50:00,38465,38465,38450,38455,31
21/12/2007,16:51:00,38460,38460,38445,38445,32
21/12/2007,16:52:00,38450,38460,38445,38455,23
21/12/2007,16:53:00,38455,38460,38455,38460,13
21/12/2007,16:54:00,38460,38465,38455,38460,9
21/12/2007,16:55:00,38460,38460,38455,38460,7
21/12/2007,16:56:00,38460,38470,38460,38470,5
21/12/2007,16:57:00,38475,38480,38475,38480,20
21/12/2007,16:58:00,38480,38490,38480,38485,11
21/12/2007,16:59:00,38490,38490,38485,38490,18
21/12/2007,17:00:00,38490,38505,38480,38505,34
21/12/2007,17:01:00,38505,38525,38505,38520,39
21/12/2007,17:02:00,38520,38525,38510,38515,16
21/12/2007,17:03:00,38520,38530,38520,38520,18
21/12/2007,17:04:00,38520,38525,38515,38520,4
21/12/2007,17:05:00,38520,38525,38520,38520,8
21/12/2007,17:06:00,38525,38530,38520,38530,37
21/12/2007,17:07:00,38530,38545,38525,38540,25
21/12/2007,17:08:00,38540,38545,38535,38540,24
21/12/2007,17:09:00,38540,38545,38540,38540,9
21/12/2007,17:10:00,38540,38545,38535,38545,35
21/12/2007,17:11:00,38545,38545,38540,38540,20
21/12/2007,17:12:00,38535,38540,38530,38530,12
21/12/2007,17:13:00,38535,38535,38530,38530,24
21/12/2007,17:14:00,38530,38540,38530,38530,17
21/12/2007,17:15:00,38530,38530,38520,38530,41
21/12/2007,17:16:00,38545,38545,38535,38540,6
21/12/2007,17:17:00,38535,38545,38535,38545,10
21/12/2007,17:18:00,38545,38545,38535,38545,16
21/12/2007,17:19:00,38550,38550,38540,38550,31
21/12/2007,17:20:00,38555,38565,38550,38560,20
21/12/2007,17:21:00,38560,38565,38550,38550,16
21/12/2007,17:22:00,38545,38545,38535,38545,41
21/12/2007,17:23:00,38540,38540,38535,38535,25
21/12/2007,17:24:00,38540,38545,38525,38525,78
21/12/2007,17:25:00,38525,38535,38525,38530,26
21/12/2007,17:26:00,38530,38530,38530,38530,25
21/12/2007,17:27:00,38535,38590,38535,38570,89
21/12/2007,17:28:00,38570,38575,38565,38570,29
21/12/2007,17:29:00,38560,38570,38560,38565,71
21/12/2007,17:30:00,38565,38590,38560,38585,53
21/12/2007,17:31:00,38580,38595,38580,38595,50
21/12/2007,17:32:00,38595,38595,38570,38570,32
21/12/2007,17:33:00,38580,38590,38575,38575,24
21/12/2007,17:34:00,38585,38585,38575,38580,18
21/12/2007,17:35:00,38580,38580,38565,38575,45
21/12/2007,17:36:00,38575,38585,38570,38575,39
21/12/2007,17:37:00,38570,38575,38565,38570,25
21/12/2007,17:38:00,38570,38575,38555,38560,36
21/12/2007,17:39:00,38555,38565,38550,38565,31
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/12/2007,17:17:00,38365,38365,38350,38350,120
20/12/2007,17:18:00,38345,38350,38335,38340,16
20/12/2007,17:19:00,38330,38335,38330,38330,90
20/12/2007,17:20:00,38330,38335,38315,38335,41
20/12/2007,17:21:00,38335,38335,38305,38310,21
20/12/2007,17:22:00,38310,38310,38305,38310,12
20/12/2007,17:23:00,38315,38315,38305,38305,3
20/12/2007,17:24:00,38310,38330,38295,38325,76
20/12/2007,17:25:00,38330,38330,38300,38310,47
20/12/2007,17:26:00,38315,38315,38295,38295,21
20/12/2007,17:27:00,38290,38300,38275,38275,31
20/12/2007,17:28:00,38280,38285,38270,38280,72
20/12/2007,17:29:00,38280,38290,38270,38280,53
20/12/2007,17:30:00,38280,38300,38275,38285,40
20/12/2007,17:31:00,38300,38335,38285,38335,30
20/12/2007,17:32:00,38345,38365,38340,38365,32
20/12/2007,17:33:00,38360,38365,38345,38365,28
20/12/2007,17:34:00,38365,38380,38355,38370,26
20/12/2007,17:35:00,38380,38390,38370,38380,21
20/12/2007,17:36:00,38380,38380,38360,38375,36
20/12/2007,17:37:00,38380,38380,38370,38375,16
20/12/2007,17:38:00,38370,38370,38360,38360,39
20/12/2007,17:39:00,38380,38420,38360,38375,63
21/12/2007,09:00:00,38555,38555,38410,38410,11
21/12/2007,09:01:00,38620,38620,38620,38620,1
21/12/2007,09:02:00,38475,38625,38475,38550,172
21/12/2007,09:03:00,38540,38560,38535,38550,114
21/12/2007,09:04:00,38545,38550,38520,38520,83
21/12/2007,09:05:00,38515,38535,38510,38520,101
21/12/2007,09:06:00,38520,38535,38515,38530,106
21/12/2007,09:07:00,38530,38535,38525,38535,43
21/12/2007,09:08:00,38535,38535,38520,38520,48
21/12/2007,09:09:00,38530,38530,38510,38510,68
21/12/2007,09:10:00,38510,38525,38510,38520,42
21/12/2007,09:11:00,38525,38530,38510,38515,24
21/12/2007,09:12:00,38510,38515,38500,38510,27
21/12/2007,09:13:00,38510,38510,38490,38500,31
21/12/2007,09:14:00,38505,38515,38505,38515,12
21/12/2007,09:15:00,38520,38540,38515,38540,40
21/12/2007,09:16:00,38535,38550,38535,38540,54
21/12/2007,09:17:00,38540,38550,38540,38545,48
21/12/2007,09:18:00,38550,38570,38545,38560,38
21/12/2007,09:19:00,38560,38565,38545,38560,56
21/12/2007,09:20:00,38560,38570,38560,38570,28
21/12/2007,09:21:00,38570,38570,38555,38555,14
21/12/2007,09:22:00,38560,38560,38545,38545,41
21/12/2007,09:23:00,38540,38540,38525,38525,27
21/12/2007,09:24:00,38530,38530,38525,38525,15
21/12/2007,09:25:00,38520,38530,38515,38515,15
21/12/2007,09:26:00,38515,38520,38500,38505,31
21/12/2007,09:27:00,38505,38555,38505,38550,57
21/12/2007,09:28:00,38545,38550,38545,38545,10
21/12/2007,09:29:00,38545,38545,38530,38530,12
21/12/2007,09:30:00,38530,38550,38530,38545,16
21/12/2007,09:31:00,38545,38545,38540,38540,7
21/12/2007,09:32:00,38535,38550,38535,38550,9
21/12/2007,09:33:00,38545,38550,38545,38550,7
21/12/2007,09:34:00,38545,38545,38530,38530,14
21/12/2007,09:35:00,38535,38540,38535,38535,5
21/12/2007,09:36:00,38535,38540,38535,38540,15
21/12/2007,09:37:00,38540,38545,38540,38540,23
21/12/2007,09:38:00,38540,38545,38535,38545,15
21/12/2007,09:39:00,38545,38550,38530,38550,27
21/12/2007,09:40:00,38540,38570,38540,38565,64
21/12/2007,09:41:00,38565,38570,38560,38565,45
21/12/2007,09:42:00,38560,38570,38560,38570,19
21/12/2007,09:43:00,38565,38570,38560,38565,30
21/12/2007,09:44:00,38565,38580,38565,38575,30
21/12/2007,09:45:00,38580,38590,38580,38585,41
21/12/2007,09:46:00,38580,38585,38575,38575,17
21/12/2007,09:47:00,38575,38580,38570,38575,23
21/12/2007,09:48:00,38575,38575,38570,38575,25
21/12/2007,09:49:00,38575,38585,38570,38585,32
21/12/2007,09:50:00,38580,38605,38580,38595,56
21/12/2007,09:51:00,38600,38610,38595,38610,41
21/12/2007,09:52:00,38615,38635,38615,38625,84
21/12/2007,09:53:00,38625,38625,38600,38600,20
21/12/2007,09:54:00,38595,38600,38580,38590,30
21/12/2007,09:55:00,38595,38600,38595,38600,9
21/12/2007,09:56:00,38605,38610,38590,38610,32
21/12/2007,09:57:00,38605,38615,38605,38610,10
21/12/2007,09:58:00,38610,38625,38610,38615,16
21/12/2007,09:59:00,38615,38615,38605,38610,15
21/12/2007,10:00:00,38610,38630,38610,38625,21
21/12/2007,10:01:00,38625,38650,38625,38650,65
21/12/2007,10:02:00,38645,38650,38635,38635,27
21/12/2007,10:03:00,38635,38645,38625,38635,67
21/12/2007,10:04:00,38630,38650,38630,38645,51
21/12/2007,10:05:00,38645,38665,38645,38660,62
21/12/2007,10:06:00,38665,38670,38660,38670,40
21/12/2007,10:07:00,38675,38675,38660,38665,57
21/12/2007,10:08:00,38660,38660,38650,38650,37
21/12/2007,10:09:00,38650,38650,38640,38640,13
21/12/2007,10:10:00,38645,38655,38645,38650,26
21/12/2007,10:11:00,38650,38655,38640,38650,17
21/12/2007,10:12:00,38645,38655,38620,38620,48
21/12/2007,10:13:00,38625,38640,38620,38625,57
21/12/2007,10:14:00,38620,38620,38595,38600,60
21/12/2007,10:15:00,38600,38615,38590,38605,53
21/12/2007,10:16:00,38605,38610,38595,38600,23
21/12/2007,10:17:00,38605,38630,38605,38630,23
21/12/2007,10:18:00,38635,38635,38620,38630,27
21/12/2007,10:19:00,38635,38650,38630,38635,42
21/12/2007,10:20:00,38645,38645,38630,38630,24
21/12/2007,10:21:00,38630,38640,38630,38640,9
21/12/2007,10:22:00,38640,38640,38630,38630,9
21/12/2007,10:23:00,38635,38635,38620,38625,9
21/12/2007,10:24:00,38625,38625,38625,38625,2
21/12/2007,10:25:00,38625,38630,38625,38630,10
21/12/2007,10:26:00,38630,38630,38625,38625,4
21/12/2007,10:27:00,38630,38630,38625,38625,8
21/12/2007,10:28:00,38630,38640,38630,38640,7
21/12/2007,10:29:00,38640,38640,38640,38640,14
21/12/2007,10:30:00,38635,38640,38630,38630,14
21/12/2007,10:31:00,38635,38635,38620,38620,29
21/12/2007,10:32:00,38620,38620,38615,38615,9
21/12/2007,10:33:00,38615,38615,38605,38605,15
21/12/2007,10:34:00,38605,38610,38595,38600,36
21/12/2007,10:35:00,38605,38605,38595,38600,22
21/12/2007,10:36:00,38610,38610,38595,38605,32
21/12/2007,10:37:00,38605,38605,38605,38605,11
21/12/2007,10:38:00,38600,38600,38590,38590,9
21/12/2007,10:39:00,38590,38600,38570,38580,49
21/12/2007,10:40:00,38585,38595,38580,38595,80
21/12/2007,10:41:00,38590,38590,38585,38585,7
21/12/2007,10:42:00,38580,38580,38575,38575,20
21/12/2007,10:43:00,38580,38580,38570,38570,4
21/12/2007,10:44:00,38570,38570,38570,38570,6
21/12/2007,10:45:00,38565,38570,38565,38570,7
21/12/2007,10:46:00,38570,38575,38570,38575,4
21/12/2007,10:47:00,38570,38575,38565,38570,15
21/12/2007,10:48:00,38570,38575,38570,38575,6
21/12/2007,10:49:00,38575,38580,38570,38580,21
21/12/2007,10:50:00,38580,38580,38575,38575,6
21/12/2007,10:51:00,38575,38575,38560,38565,26
21/12/2007,10:52:00,38570,38570,38560,38560,13
21/12/2007,10:53:00,38560,38565,38560,38565,15
21/12/2007,10:54:00,38565,38575,38565,38570,24
21/12/2007,10:55:00,38575,38575,38570,38570,6
21/12/2007,10:56:00,38575,38575,38570,38575,5
21/12/2007,10:57:00,38570,38575,38570,38570,7
21/12/2007,10:58:00,38580,38580,38570,38570,25
21/12/2007,10:59:00,38575,38580,38575,38580,5
21/12/2007,11:00:00,38580,38580,38580,38580,5
21/12/2007,11:01:00,38580,38580,38575,38575,6
21/12/2007,11:02:00,38580,38595,38580,38590,13
21/12/2007,11:03:00,38590,38590,38585,38590,6
21/12/2007,11:05:00,38595,38605,38590,38595,107
21/12/2007,11:06:00,38605,38605,38600,38600,7
21/12/2007,11:07:00,38595,38600,38590,38595,31
21/12/2007,11:08:00,38590,38590,38585,38585,16
21/12/2007,11:09:00,38580,38580,38560,38575,18
21/12/2007,11:10:00,38575,38580,38570,38580,27
21/12/2007,11:11:00,38575,38580,38575,38580,3
21/12/2007,11:12:00,38575,38575,38570,38570,4
21/12/2007,11:13:00,38570,38575,38565,38565,11
21/12/2007,11:14:00,38570,38570,38560,38560,11
21/12/2007,11:15:00,38565,38565,38545,38560,31
21/12/2007,11:16:00,38560,38560,38555,38555,6
21/12/2007,11:17:00,38550,38560,38550,38560,22
21/12/2007,11:18:00,38565,38575,38565,38570,8
21/12/2007,11:19:00,38570,38575,38565,38575,4
21/12/2007,11:20:00,38575,38580,38575,38575,6
21/12/2007,11:21:00,38575,38575,38575,38575,4
21/12/2007,11:22:00,38575,38575,38575,38575,1
21/12/2007,11:23:00,38575,38580,38575,38580,6
21/12/2007,11:24:00,38585,38585,38580,38580,14
21/12/2007,11:25:00,38580,38590,38580,38590,11
21/12/2007,11:26:00,38590,38600,38590,38600,48
21/12/2007,11:27:00,38600,38620,38595,38615,33
21/12/2007,11:28:00,38620,38620,38610,38615,10
21/12/2007,11:29:00,38620,38625,38615,38615,8
21/12/2007,11:30:00,38620,38625,38610,38615,16
21/12/2007,11:31:00,38610,38615,38610,38610,4
21/12/2007,11:32:00,38605,38605,38580,38585,7
21/12/2007,11:33:00,38585,38585,38585,38585,3
21/12/2007,11:34:00,38590,38590,38585,38585,7
21/12/2007,11:35:00,38585,38590,38565,38565,27
21/12/2007,11:36:00,38575,38585,38575,38585,11
21/12/2007,11:37:00,38585,38585,38575,38580,8
21/12/2007,11:38:00,38585,38595,38585,38590,11
21/12/2007,11:39:00,38590,38590,38590,38590,2
21/12/2007,11:40:00,38575,38575,38570,38570,3
21/12/2007,11:41:00,38580,38580,38565,38570,10
21/12/2007,11:42:00,38570,38595,38570,38595,13
21/12/2007,11:43:00,38600,38630,38595,38610,51
21/12/2007,11:44:00,38605,38605,38595,38595,8
21/12/2007,11:45:00,38590,38600,38590,38600,4
21/12/2007,11:46:00,38595,38595,38595,38595,3
21/12/2007,11:47:00,38595,38605,38595,38605,13
21/12/2007,11:48:00,38600,38610,38595,38610,18
21/12/2007,11:49:00,38610,38635,38610,38635,29
21/12/2007,11:50:00,38640,38690,38640,38680,99
21/12/2007,11:51:00,38675,38695,38675,38695,72
21/12/2007,11:52:00,38700,38710,38680,38695,56
21/12/2007,11:53:00,38690,38705,38680,38700,38
21/12/2007,11:54:00,38710,38725,38700,38720,67
21/12/2007,11:55:00,38720,38750,38710,38735,124
21/12/2007,11:56:00,38750,38770,38745,38760,84
21/12/2007,11:57:00,38770,38775,38755,38765,82
21/12/2007,11:58:00,38760,38765,38750,38760,52
21/12/2007,11:59:00,38750,38770,38740,38760,41
21/12/2007,12:00:00,38750,38760,38720,38720,38
21/12/2007,12:01:00,38720,38725,38705,38705,71
21/12/2007,12:02:00,38700,38705,38695,38695,44
21/12/2007,12:03:00,38705,38705,38700,38705,10
21/12/2007,12:04:00,38705,38705,38675,38680,47
21/12/2007,12:05:00,38665,38675,38650,38650,31
21/12/2007,12:06:00,38655,38675,38645,38665,29
21/12/2007,12:07:00,38660,38660,38645,38655,15
21/12/2007,12:08:00,38655,38660,38655,38660,5
21/12/2007,12:09:00,38660,38660,38650,38650,7
21/12/2007,12:10:00,38650,38665,38635,38645,28
21/12/2007,12:11:00,38650,38650,38645,38645,5
21/12/2007,12:12:00,38635,38650,38625,38630,24
21/12/2007,12:13:00,38635,38655,38635,38640,42
21/12/2007,12:14:00,38640,38655,38630,38655,13
21/12/2007,12:15:00,38655,38670,38655,38660,26
21/12/2007,12:16:00,38665,38665,38650,38650,9
21/12/2007,12:17:00,38655,38665,38645,38645,20
21/12/2007,12:18:00,38645,38655,38640,38640,11
21/12/2007,12:19:00,38655,38660,38655,38660,4
21/12/2007,12:20:00,38660,38660,38650,38650,15
21/12/2007,12:21:00,38655,38655,38655,38655,1
21/12/2007,12:22:00,38660,38660,38655,38655,4
21/12/2007,12:23:00,38650,38655,38650,38650,16
21/12/2007,12:24:00,38650,38660,38650,38660,8
21/12/2007,12:25:00,38665,38665,38660,38660,6
21/12/2007,12:26:00,38670,38675,38660,38660,25
21/12/2007,12:27:00,38655,38655,38645,38645,13
21/12/2007,12:28:00,38645,38655,38645,38655,4
21/12/2007,12:29:00,38640,38640,38640,38640,4
21/12/2007,12:30:00,38635,38640,38635,38640,5
21/12/2007,12:31:00,38635,38635,38625,38635,21
21/12/2007,12:32:00,38630,38630,38615,38615,36
21/12/2007,12:33:00,38615,38625,38615,38625,7
21/12/2007,12:34:00,38630,38630,38615,38625,8
21/12/2007,12:36:00,38630,38630,38620,38620,3
21/12/2007,12:37:00,38620,38620,38620,38620,1
21/12/2007,12:38:00,38630,38630,38630,38630,1
21/12/2007,12:39:00,38635,38640,38630,38635,4
21/12/2007,12:40:00,38630,38630,38625,38625,8
21/12/2007,12:41:00,38620,38620,38615,38615,8
21/12/2007,12:42:00,38610,38615,38610,38615,7
21/12/2007,12:43:00,38610,38610,38600,38600,12
21/12/2007,12:44:00,38610,38610,38595,38605,16
21/12/2007,12:45:00,38600,38615,38600,38615,12
21/12/2007,12:46:00,38620,38630,38610,38620,21
21/12/2007,12:47:00,38610,38615,38600,38600,13
21/12/2007,12:48:00,38600,38600,38600,38600,3
21/12/2007,12:49:00,38600,38605,38600,38600,12
21/12/2007,12:50:00,38600,38610,38600,38605,5
21/12/2007,12:51:00,38605,38605,38595,38600,13
21/12/2007,12:52:00,38600,38600,38595,38595,4
21/12/2007,12:53:00,38600,38615,38600,38615,17
21/12/2007,12:54:00,38615,38615,38600,38600,21
21/12/2007,12:55:00,38600,38605,38595,38605,18
21/12/2007,12:56:00,38595,38595,38590,38590,8
21/12/2007,12:57:00,38590,38590,38570,38580,44
21/12/2007,12:58:00,38575,38575,38565,38570,26
21/12/2007,12:59:00,38570,38595,38570,38595,15
21/12/2007,13:00:00,38600,38605,38575,38575,91
21/12/2007,13:01:00,38585,38585,38545,38550,77
21/12/2007,13:02:00,38550,38560,38545,38550,29
21/12/2007,13:03:00,38560,38560,38550,38555,22
21/12/2007,13:04:00,38560,38560,38545,38550,16
21/12/2007,13:05:00,38550,38550,38535,38545,51
21/12/2007,13:06:00,38550,38555,38535,38535,7
21/12/2007,13:07:00,38535,38535,38525,38525,18
21/12/2007,13:08:00,38530,38530,38525,38530,12
21/12/2007,13:09:00,38530,38550,38530,38550,26
21/12/2007,13:10:00,38545,38545,38530,38530,11
21/12/2007,13:11:00,38540,38545,38540,38545,4
21/12/2007,13:12:00,38540,38550,38540,38545,10
21/12/2007,13:13:00,38545,38560,38545,38550,14
21/12/2007,13:14:00,38545,38545,38535,38545,55
21/12/2007,13:15:00,38545,38545,38540,38540,5
21/12/2007,13:16:00,38545,38550,38535,38540,15
21/12/2007,13:17:00,38545,38545,38535,38540,13
21/12/2007,13:18:00,38535,38535,38530,38530,3
21/12/2007,13:19:00,38530,38530,38525,38530,6
21/12/2007,13:20:00,38530,38540,38530,38540,3
21/12/2007,13:21:00,38540,38545,38540,38540,3
21/12/2007,13:22:00,38550,38550,38550,38550,2
21/12/2007,13:25:00,38560,38580,38560,38570,33
21/12/2007,13:26:00,38570,38570,38560,38570,9
21/12/2007,13:27:00,38560,38570,38560,38560,3
21/12/2007,13:28:00,38565,38565,38565,38565,1
21/12/2007,13:29:00,38565,38570,38565,38570,3
21/12/2007,13:30:00,38565,38565,38565,38565,2
21/12/2007,13:31:00,38560,38560,38560,38560,3
21/12/2007,13:32:00,38565,38565,38565,38565,3
21/12/2007,13:33:00,38565,38565,38560,38560,5
21/12/2007,13:34:00,38560,38560,38560,38560,2
21/12/2007,13:35:00,38560,38565,38560,38565,4
21/12/2007,13:36:00,38575,38575,38570,38570,4
21/12/2007,13:37:00,38565,38570,38565,38570,2
21/12/2007,13:38:00,38570,38580,38565,38580,11
21/12/2007,13:39:00,38580,38580,38580,38580,2
21/12/2007,13:40:00,38580,38595,38580,38580,9
21/12/2007,13:41:00,38585,38585,38575,38585,6
21/12/2007,13:42:00,38590,38600,38590,38600,11
21/12/2007,13:43:00,38595,38595,38585,38585,7
21/12/2007,13:44:00,38595,38595,38595,38595,3
21/12/2007,13:45:00,38605,38620,38600,38605,17
21/12/2007,13:46:00,38605,38620,38605,38620,5
21/12/2007,13:47:00,38615,38620,38615,38615,4
21/12/2007,13:48:00,38615,38615,38610,38610,5
21/12/2007,13:49:00,38605,38610,38595,38595,6
21/12/2007,13:50:00,38600,38600,38595,38600,6
21/12/2007,13:51:00,38600,38600,38595,38600,11
21/12/2007,13:52:00,38595,38600,38590,38590,7
21/12/2007,13:53:00,38590,38590,38590,38590,1
21/12/2007,13:54:00,38585,38590,38580,38580,8
21/12/2007,13:55:00,38580,38585,38575,38575,4
21/12/2007,13:56:00,38580,38580,38575,38575,3
21/12/2007,13:57:00,38565,38570,38565,38570,4
21/12/2007,13:58:00,38570,38570,38570,38570,2
21/12/2007,14:01:00,38575,38575,38570,38570,2
21/12/2007,14:04:00,38570,38570,38570,38570,4
21/12/2007,14:06:00,38560,38560,38550,38560,11
21/12/2007,14:08:00,38550,38550,38550,38550,4
21/12/2007,14:09:00,38545,38545,38540,38540,7
21/12/2007,14:10:00,38535,38535,38530,38530,3
21/12/2007,14:11:00,38540,38540,38540,38540,3
21/12/2007,14:12:00,38545,38545,38530,38540,8
21/12/2007,14:13:00,38535,38545,38535,38545,6
21/12/2007,14:14:00,38550,38550,38550,38550,1
21/12/2007,14:15:00,38540,38540,38535,38535,4
21/12/2007,14:16:00,38540,38540,38535,38535,8
21/12/2007,14:17:00,38535,38535,38535,38535,3
21/12/2007,14:18:00,38535,38540,38535,38540,6
21/12/2007,14:19:00,38535,38535,38525,38525,7
21/12/2007,14:20:00,38525,38525,38490,38500,109
21/12/2007,14:21:00,38500,38505,38495,38500,33
21/12/2007,14:22:00,38500,38505,38500,38500,10
21/12/2007,14:23:00,38500,38525,38500,38515,20
21/12/2007,14:24:00,38520,38530,38520,38530,16
21/12/2007,14:25:00,38520,38545,38515,38540,21
21/12/2007,14:27:00,38545,38545,38540,38540,2
21/12/2007,14:29:00,38540,38540,38535,38535,5
21/12/2007,14:30:00,38535,38540,38505,38530,29
21/12/2007,14:31:00,38535,38545,38520,38545,17
21/12/2007,14:32:00,38540,38550,38540,38545,13
21/12/2007,14:33:00,38540,38545,38540,38545,14
21/12/2007,14:34:00,38545,38550,38535,38540,17
21/12/2007,14:35:00,38535,38535,38510,38525,52
21/12/2007,14:36:00,38525,38525,38505,38515,11
21/12/2007,14:37:00,38525,38525,38525,38525,5
21/12/2007,14:38:00,38530,38530,38525,38525,2
21/12/2007,14:39:00,38530,38530,38530,38530,3
21/12/2007,14:40:00,38530,38530,38530,38530,4
21/12/2007,14:41:00,38530,38530,38510,38525,20
21/12/2007,14:42:00,38525,38525,38525,38525,2
21/12/2007,14:43:00,38530,38545,38530,38535,13
21/12/2007,14:44:00,38545,38545,38540,38540,5
21/12/2007,14:45:00,38545,38545,38545,38545,3
21/12/2007,14:46:00,38545,38560,38545,38560,19
21/12/2007,14:47:00,38555,38555,38555,38555,8
21/12/2007,14:48:00,38560,38560,38560,38560,2
21/12/2007,14:49:00,38560,38560,38550,38550,2
21/12/2007,14:50:00,38555,38575,38555,38570,19
21/12/2007,14:51:00,38575,38575,38560,38565,10
21/12/2007,14:52:00,38565,38565,38560,38560,9
21/12/2007,14:53:00,38565,38590,38565,38590,36
21/12/2007,14:54:00,38580,38595,38580,38595,22
21/12/2007,14:55:00,38580,38590,38580,38580,13
21/12/2007,14:56:00,38585,38590,38575,38575,25
21/12/2007,14:57:00,38580,38580,38570,38580,10
21/12/2007,14:58:00,38570,38570,38565,38565,8
21/12/2007,14:59:00,38560,38560,38560,38560,16
21/12/2007,15:00:00,38565,38565,38560,38560,9
21/12/2007,15:01:00,38555,38555,38555,38555,1
21/12/2007,15:02:00,38555,38585,38555,38585,27
21/12/2007,15:03:00,38580,38610,38580,38605,22
21/12/2007,15:04:00,38600,38600,38595,38595,8
21/12/2007,15:05:00,38595,38600,38585,38585,17
21/12/2007,15:06:00,38580,38580,38570,38575,13
21/12/2007,15:07:00,38580,38580,38575,38575,5
21/12/2007,15:08:00,38580,38585,38575,38580,8
21/12/2007,15:09:00,38575,38580,38575,38580,4
21/12/2007,15:11:00,38580,38585,38575,38585,5
21/12/2007,15:12:00,38585,38585,38585,38585,2
21/12/2007,15:13:00,38580,38580,38570,38570,6
21/12/2007,15:14:00,38580,38580,38550,38550,39
21/12/2007,15:15:00,38550,38570,38550,38570,9
21/12/2007,15:16:00,38570,38575,38570,38570,10
21/12/2007,15:17:00,38570,38570,38570,38570,2
21/12/2007,15:18:00,38570,38570,38570,38570,5
21/12/2007,15:19:00,38570,38570,38565,38565,9
21/12/2007,15:20:00,38565,38565,38565,38565,1
21/12/2007,15:21:00,38575,38575,38575,38575,5
21/12/2007,15:22:00,38575,38575,38575,38575,2
21/12/2007,15:23:00,38575,38580,38575,38580,9
21/12/2007,15:24:00,38580,38580,38580,38580,3
21/12/2007,15:25:00,38580,38585,38580,38580,10
21/12/2007,15:26:00,38580,38585,38580,38585,3
21/12/2007,15:27:00,38580,38580,38580,38580,2
21/12/2007,15:28:00,38575,38575,38570,38575,6
21/12/2007,15:29:00,38570,38570,38540,38545,28
21/12/2007,15:30:00,38545,38555,38545,38550,9
21/12/2007,15:31:00,38550,38580,38550,38580,38
21/12/2007,15:32:00,38575,38600,38575,38585,34
21/12/2007,15:33:00,38580,38580,38565,38570,12
21/12/2007,15:34:00,38565,38565,38555,38560,78
21/12/2007,15:35:00,38550,38550,38535,38535,29
21/12/2007,15:36:00,38530,38530,38505,38515,61
21/12/2007,15:37:00,38510,38525,38505,38525,27
21/12/2007,15:38:00,38530,38535,38525,38525,31
21/12/2007,15:39:00,38530,38540,38530,38530,39
21/12/2007,15:40:00,38535,38540,38530,38535,68
21/12/2007,15:41:00,38530,38535,38525,38525,8
21/12/2007,15:42:00,38520,38525,38505,38515,43
21/12/2007,15:43:00,38510,38525,38510,38525,45
21/12/2007,15:44:00,38525,38535,38525,38535,34
21/12/2007,15:45:00,38540,38545,38540,38545,28
21/12/2007,15:46:00,38540,38555,38540,38555,64
21/12/2007,15:47:00,38555,38560,38545,38560,51
21/12/2007,15:48:00,38560,38565,38515,38525,59
21/12/2007,15:49:00,38515,38515,38495,38500,66
21/12/2007,15:50:00,38500,38510,38500,38505,30
21/12/2007,15:51:00,38510,38515,38510,38510,12
21/12/2007,15:52:00,38510,38515,38455,38460,132
21/12/2007,15:53:00,38460,38460,38455,38455,41
21/12/2007,15:54:00,38455,38465,38455,38465,13
21/12/2007,15:55:00,38460,38490,38460,38480,28
21/12/2007,15:56:00,38480,38480,38475,38480,18
21/12/2007,15:57:00,38480,38480,38475,38480,12
21/12/2007,15:58:00,38475,38475,38475,38475,2
21/12/2007,15:59:00,38475,38480,38470,38480,8
21/12/2007,16:00:00,38480,38515,38470,38505,59
21/12/2007,16:01:00,38505,38510,38495,38505,14
21/12/2007,16:02:00,38500,38515,38495,38510,20
21/12/2007,16:03:00,38510,38510,38500,38500,8
21/12/2007,16:04:00,38500,38515,38500,38515,5
21/12/2007,16:05:00,38510,38520,38480,38480,56
21/12/2007,16:06:00,38485,38500,38480,38500,17
21/12/2007,16:07:00,38495,38505,38490,38500,7
21/12/2007,16:08:00,38500,38505,38490,38505,5
21/12/2007,16:09:00,38495,38510,38490,38510,13
21/12/2007,16:10:00,38505,38505,38480,38505,22
21/12/2007,16:11:00,38500,38510,38495,38510,23
21/12/2007,16:12:00,38505,38510,38500,38500,7
21/12/2007,16:13:00,38505,38510,38495,38505,16
21/12/2007,16:14:00,38505,38525,38505,38525,19
21/12/2007,16:15:00,38525,38560,38525,38545,51
21/12/2007,16:16:00,38545,38555,38530,38535,20
21/12/2007,16:17:00,38530,38540,38530,38535,13
21/12/2007,16:18:00,38535,38550,38535,38550,30
21/12/2007,16:19:00,38545,38545,38515,38515,26
21/12/2007,16:20:00,38520,38550,38515,38540,21
21/12/2007,16:21:00,38545,38545,38535,38535,5
21/12/2007,16:22:00,38530,38530,38525,38525,6
21/12/2007,16:23:00,38530,38540,38530,38540,5
21/12/2007,16:24:00,38530,38535,38530,38535,6
21/12/2007,16:25:00,38540,38540,38520,38520,16
21/12/2007,16:26:00,38520,38525,38520,38520,4
21/12/2007,16:27:00,38520,38525,38520,38520,5
21/12/2007,16:28:00,38530,38530,38520,38520,16
21/12/2007,16:29:00,38525,38525,38515,38515,67
21/12/2007,16:30:00,38515,38525,38515,38520,96
21/12/2007,16:31:00,38520,38520,38510,38520,83
21/12/2007,16:32:00,38525,38525,38520,38525,91
21/12/2007,16:33:00,38530,38535,38530,38530,29
21/12/2007,16:34:00,38530,38530,38515,38515,39
21/12/2007,16:35:00,38515,38520,38485,38485,35
21/12/2007,16:36:00,38485,38490,38480,38490,15
21/12/2007,16:37:00,38480,38500,38480,38500,11
21/12/2007,16:38:00,38500,38520,38500,38515,22
21/12/2007,16:39:00,38510,38525,38510,38525,9
21/12/2007,16:40:00,38525,38530,38510,38515,12
21/12/2007,16:41:00,38520,38520,38505,38510,25
21/12/2007,16:42:00,38505,38510,38500,38505,12
21/12/2007,16:43:00,38505,38515,38505,38510,13
21/12/2007,16:44:00,38510,38515,38510,38510,5
21/12/2007,16:45:00,38510,38515,38500,38505,15
21/12/2007,16:46:00,38510,38510,38505,38505,5
21/12/2007,16:47:00,38500,38500,38485,38485,33
21/12/2007,16:48:00,38485,38485,38475,38485,27
21/12/2007,16:49:00,38485,38485,38460,38465,30
21/12/2007,16:50:00,38465,38465,38450,38455,31
21/12/2007,16:51:00,38460,38460,38445,38445,32
21/12/2007,16:52:00,38450,38460,38445,38455,23
21/12/2007,16:53:00,38455,38460,38455,38460,13
21/12/2007,16:54:00,38460,38465,38455,38460,9
21/12/2007,16:55:00,38460,38460,38455,38460,7
21/12/2007,16:56:00,38460,38470,38460,38470,5
21/12/2007,16:57:00,38475,38480,38475,38480,20
21/12/2007,16:58:00,38480,38490,38480,38485,11
21/12/2007,16:59:00,38490,38490,38485,38490,18
21/12/2007,17:00:00,38490,38505,38480,38505,34
21/12/2007,17:01:00,38505,38525,38505,38520,39
21/12/2007,17:02:00,38520,38525,38510,38515,16
21/12/2007,17:03:00,38520,38530,38520,38520,18
21/12/2007,17:04:00,38520,38525,38515,38520,4
21/12/2007,17:05:00,38520,38525,38520,38520,8
21/12/2007,17:06:00,38525,38530,38520,38530,37
21/12/2007,17:07:00,38530,38545,38525,38540,25
21/12/2007,17:08:00,38540,38545,38535,38540,24
21/12/2007,17:09:00,38540,38545,38540,38540,9
21/12/2007,17:10:00,38540,38545,38535,38545,35
21/12/2007,17:11:00,38545,38545,38540,38540,20
21/12/2007,17:12:00,38535,38540,38530,38530,12
21/12/2007,17:13:00,38535,38535,38530,38530,24
21/12/2007,17:14:00,38530,38540,38530,38530,17
21/12/2007,17:15:00,38530,38530,38520,38530,41
21/12/2007,17:16:00,38545,38545,38535,38540,6
21/12/2007,17:17:00,38535,38545,38535,38545,10
21/12/2007,17:18:00,38545,38545,38535,38545,16
21/12/2007,17:19:00,38550,38550,38540,38550,31
21/12/2007,17:20:00,38555,38565,38550,38560,20
21/12/2007,17:21:00,38560,38565,38550,38550,16
21/12/2007,17:22:00,38545,38545,38535,38545,41
21/12/2007,17:23:00,38540,38540,38535,38535,25
21/12/2007,17:24:00,38540,38545,38525,38525,78
21/12/2007,17:25:00,38525,38535,38525,38530,26
21/12/2007,17:26:00,38530,38530,38530,38530,25
21/12/2007,17:27:00,38535,38590,38535,38570,89
21/12/2007,17:28:00,38570,38575,38565,38570,29
21/12/2007,17:29:00,38560,38570,38560,38565,71
21/12/2007,17:30:00,38565,38590,38560,38585,53
21/12/2007,17:31:00,38580,38595,38580,38595,50
21/12/2007,17:32:00,38595,38595,38570,38570,32
21/12/2007,17:33:00,38580,38590,38575,38575,24
21/12/2007,17:34:00,38585,38585,38575,38580,18
21/12/2007,17:35:00,38580,38580,38565,38575,45
21/12/2007,17:36:00,38575,38585,38570,38575,39
21/12/2007,17:37:00,38570,38575,38565,38570,25
21/12/2007,17:38:00,38570,38575,38555,38560,36
21/12/2007,17:39:00,38555,38565,38550,38565,31
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/12/2007,12:22:00,38660,38660,38655,38655,4
21/12/2007,12:23:00,38650,38655,38650,38650,16
21/12/2007,12:24:00,38650,38660,38650,38660,8
21/12/2007,12:25:00,38665,38665,38660,38660,6
21/12/2007,12:26:00,38670,38675,38660,38660,25
21/12/2007,12:27:00,38655,38655,38645,38645,13
21/12/2007,12:28:00,38645,38655,38645,38655,4
21/12/2007,12:29:00,38640,38640,38640,38640,4
21/12/2007,12:30:00,38635,38640,38635,38640,5
21/12/2007,12:31:00,38635,38635,38625,38635,21
21/12/2007,12:32:00,38630,38630,38615,38615,36
21/12/2007,12:33:00,38615,38625,38615,38625,7
21/12/2007,12:34:00,38630,38630,38615,38625,8
21/12/2007,12:36:00,38630,38630,38620,38620,3
21/12/2007,12:37:00,38620,38620,38620,38620,1
21/12/2007,12:38:00,38630,38630,38630,38630,1
21/12/2007,12:39:00,38635,38640,38630,38635,4
21/12/2007,12:40:00,38630,38630,38625,38625,8
21/12/2007,12:41:00,38620,38620,38615,38615,8
21/12/2007,12:42:00,38610,38615,38610,38615,7
21/12/2007,12:43:00,38610,38610,38600,38600,12
21/12/2007,12:44:00,38610,38610,38595,38605,16
21/12/2007,12:45:00,38600,38615,38600,38615,12
21/12/2007,12:46:00,38620,38630,38610,38620,21
21/12/2007,12:47:00,38610,38615,38600,38600,13
21/12/2007,12:48:00,38600,38600,38600,38600,3
21/12/2007,12:49:00,38600,38605,38600,38600,12
21/12/2007,12:50:00,38600,38610,38600,38605,5
21/12/2007,12:51:00,38605,38605,38595,38600,13
21/12/2007,12:52:00,38600,38600,38595,38595,4
21/12/2007,12:53:00,38600,38615,38600,38615,17
21/12/2007,12:54:00,38615,38615,38600,38600,21
21/12/2007,12:55:00,38600,38605,38595,38605,18
21/12/2007,12:56:00,38595,38595,38590,38590,8
21/12/2007,12:57:00,38590,38590,38570,38580,44
21/12/2007,12:58:00,38575,38575,38565,38570,26
21/12/2007,12:59:00,38570,38595,38570,38595,15
21/12/2007,13:00:00,38600,38605,38575,38575,91
21/12/2007,13:01:00,38585,38585,38545,38550,77
21/12/2007,13:02:00,38550,38560,38545,38550,29
21/12/2007,13:03:00,38560,38560,38550,38555,22
21/12/2007,13:04:00,38560,38560,38545,38550,16
21/12/2007,13:05:00,38550,38550,38535,38545,51
21/12/2007,13:06:00,38550,38555,38535,38535,7
21/12/2007,13:07:00,38535,38535,38525,38525,18
21/12/2007,13:08:00,38530,38530,38525,38530,12
21/12/2007,13:09:00,38530,38550,38530,38550,26
21/12/2007,13:10:00,38545,38545,38530,38530,11
21/12/2007,13:11:00,38540,38545,38540,38545,4
21/12/2007,13:12:00,38540,38550,38540,38545,10
21/12/2007,13:13:00,38545,38560,38545,38550,14
21/12/2007,13:14:00,38545,38545,38535,38545,55
21/12/2007,13:15:00,38545,38545,38540,38540,5
21/12/2007,13:16:00,38545,38550,38535,38540,15
21/12/2007,13:17:00,38545,38545,38535,38540,13
21/12/2007,13:18:00,38535,38535,38530,38530,3
21/12/2007,13:19:00,38530,38530,38525,38530,6
21/12/2007,13:20:00,38530,38540,38530,38540,3
21/12/2007,13:21:00,38540,38545,38540,38540,3
21/12/2007,13:22:00,38550,38550,38550,38550,2
21/12/2007,13:25:00,38560,38580,38560,38570,33
21/12/2007,13:26:00,38570,38570,38560,38570,9
21/12/2007,13:27:00,38560,38570,38560,38560,3
21/12/2007,13:28:00,38565,38565,38565,38565,1
21/12/2007,13:29:00,38565,38570,38565,38570,3
21/12/2007,13:30:00,38565,38565,38565,38565,2
21/12/2007,13:31:00,38560,38560,38560,38560,3
21/12/2007,13:32:00,38565,38565,38565,38565,3
21/12/2007,13:33:00,38565,38565,38560,38560,5
21/12/2007,13:34:00,38560,38560,38560,38560,2
21/12/2007,13:35:00,38560,38565,38560,38565,4
21/12/2007,13:36:00,38575,38575,38570,38570,4
21/12/2007,13:37:00,38565,38570,38565,38570,2
21/12/2007,13:38:00,38570,38580,38565,38580,11
21/12/2007,13:39:00,38580,38580,38580,38580,2
21/12/2007,13:40:00,38580,38595,38580,38580,9
21/12/2007,13:41:00,38585,38585,38575,38585,6
21/12/2007,13:42:00,38590,38600,38590,38600,11
21/12/2007,13:43:00,38595,38595,38585,38585,7
21/12/2007,13:44:00,38595,38595,38595,38595,3
21/12/2007,13:45:00,38605,38620,38600,38605,17
21/12/2007,13:46:00,38605,38620,38605,38620,5
21/12/2007,13:47:00,38615,38620,38615,38615,4
21/12/2007,13:48:00,38615,38615,38610,38610,5
21/12/2007,13:49:00,38605,38610,38595,38595,6
21/12/2007,13:50:00,38600,38600,38595,38600,6
21/12/2007,13:51:00,38600,38600,38595,38600,11
21/12/2007,13:52:00,38595,38600,38590,38590,7
21/12/2007,13:53:00,38590,38590,38590,38590,1
21/12/2007,13:54:00,38585,38590,38580,38580,8
21/12/2007,13:55:00,38580,38585,38575,38575,4
21/12/2007,13:56:00,38580,38580,38575,38575,3
21/12/2007,13:57:00,38565,38570,38565,38570,4
21/12/2007,13:58:00,38570,38570,38570,38570,2
21/12/2007,14:01:00,38575,38575,38570,38570,2
21/12/2007,14:04:00,38570,38570,38570,38570,4
21/12/2007,14:06:00,38560,38560,38550,38560,11
21/12/2007,14:08:00,38550,38550,38550,38550,4
21/12/2007,14:09:00,38545,38545,38540,38540,7
21/12/2007,14:10:00,38535,38535,38530,38530,3
21/12/2007,14:11:00,38540,38540,38540,38540,3
21/12/2007,14:12:00,38545,38545,38530,38540,8
21/12/2007,14:13:00,38535,38545,38535,38545,6
21/12/2007,14:14:00,38550,38550,38550,38550,1
21/12/2007,14:15:00,38540,38540,38535,38535,4
21/12/2007,14:16:00,38540,38540,38535,38535,8
21/12/2007,14:17:00,38535,38535,38535,38535,3
21/12/2007,14:18:00,38535,38540,38535,38540,6
21/12/2007,14:19:00,38535,38535,38525,38525,7
21/12/2007,14:20:00,38525,38525,38490,38500,109
21/12/2007,14:21:00,38500,38505,38495,38500,33
21/12/2007,14:22:00,38500,38505,38500,38500,10
21/12/2007,14:23:00,38500,38525,38500,38515,20
21/12/2007,14:24:00,38520,38530,38520,38530,16
21/12/2007,14:25:00,38520,38545,38515,38540,21
21/12/2007,14:27:00,38545,38545,38540,38540,2
21/12/2007,14:29:00,38540,38540,38535,38535,5
21/12/2007,14:30:00,38535,38540,38505,38530,29
21/12/2007,14:31:00,38535,38545,38520,38545,17
21/12/2007,14:32:00,38540,38550,38540,38545,13
21/12/2007,14:33:00,38540,38545,38540,38545,14
21/12/2007,14:34:00,38545,38550,38535,38540,17
21/12/2007,14:35:00,38535,38535,38510,38525,52
21/12/2007,14:36:00,38525,38525,38505,38515,11
21/12/2007,14:37:00,38525,38525,38525,38525,5
21/12/2007,14:38:00,38530,38530,38525,38525,2
21/12/2007,14:39:00,38530,38530,38530,38530,3
21/12/2007,14:40:00,38530,38530,38530,38530,4
21/12/2007,14:41:00,38530,38530,38510,38525,20
21/12/2007,14:42:00,38525,38525,38525,38525,2
21/12/2007,14:43:00,38530,38545,38530,38535,13
21/12/2007,14:44:00,38545,38545,38540,38540,5
21/12/2007,14:45:00,38545,38545,38545,38545,3
21/12/2007,14:46:00,38545,38560,38545,38560,19
21/12/2007,14:47:00,38555,38555,38555,38555,8
21/12/2007,14:48:00,38560,38560,38560,38560,2
21/12/2007,14:49:00,38560,38560,38550,38550,2
21/12/2007,14:50:00,38555,38575,38555,38570,19
21/12/2007,14:51:00,38575,38575,38560,38565,10
21/12/2007,14:52:00,38565,38565,38560,38560,9
21/12/2007,14:53:00,38565,38590,38565,38590,36
21/12/2007,14:54:00,38580,38595,38580,38595,22
21/12/2007,14:55:00,38580,38590,38580,38580,13
21/12/2007,14:56:00,38585,38590,38575,38575,25
21/12/2007,14:57:00,38580,38580,38570,38580,10
21/12/2007,14:58:00,38570,38570,38565,38565,8
21/12/2007,14:59:00,38560,38560,38560,38560,16
21/12/2007,15:00:00,38565,38565,38560,38560,9
21/12/2007,15:01:00,38555,38555,38555,38555,1
21/12/2007,15:02:00,38555,38585,38555,38585,27
21/12/2007,15:03:00,38580,38610,38580,38605,22
21/12/2007,15:04:00,38600,38600,38595,38595,8
21/12/2007,15:05:00,38595,38600,38585,38585,17
21/12/2007,15:06:00,38580,38580,38570,38575,13
21/12/2007,15:07:00,38580,38580,38575,38575,5
21/12/2007,15:08:00,38580,38585,38575,38580,8
21/12/2007,15:09:00,38575,38580,38575,38580,4
21/12/2007,15:11:00,38580,38585,38575,38585,5
21/12/2007,15:12:00,38585,38585,38585,38585,2
21/12/2007,15:13:00,38580,38580,38570,38570,6
21/12/2007,15:14:00,38580,38580,38550,38550,39
21/12/2007,15:15:00,38550,38570,38550,38570,9
21/12/2007,15:16:00,38570,38575,38570,38570,10
21/12/2007,15:17:00,38570,38570,38570,38570,2
21/12/2007,15:18:00,38570,38570,38570,38570,5
21/12/2007,15:19:00,38570,38570,38565,38565,9
21/12/2007,15:20:00,38565,38565,38565,38565,1
21/12/2007,15:21:00,38575,38575,38575,38575,5
21/12/2007,15:22:00,38575,38575,38575,38575,2
21/12/2007,15:23:00,38575,38580,38575,38580,9
21/12/2007,15:24:00,38580,38580,38580,38580,3
21/12/2007,15:25:00,38580,38585,38580,38580,10
21/12/2007,15:26:00,38580,38585,38580,38585,3
21/12/2007,15:27:00,38580,38580,38580,38580,2
21/12/2007,15:28:00,38575,38575,38570,38575,6
21/12/2007,15:29:00,38570,38570,38540,38545,28
21/12/2007,15:30:00,38545,38555,38545,38550,9
21/12/2007,15:31:00,38550,38580,38550,38580,38
21/12/2007,15:32:00,38575,38600,38575,38585,34
21/12/2007,15:33:00,38580,38580,38565,38570,12
21/12/2007,15:34:00,38565,38565,38555,38560,78
21/12/2007,15:35:00,38550,38550,38535,38535,29
21/12/2007,15:36:00,38530,38530,38505,38515,61
21/12/2007,15:37:00,38510,38525,38505,38525,27
21/12/2007,15:38:00,38530,38535,38525,38525,31
21/12/2007,15:39:00,38530,38540,38530,38530,39
21/12/2007,15:40:00,38535,38540,38530,38535,68
21/12/2007,15:41:00,38530,38535,38525,38525,8
21/12/2007,15:42:00,38520,38525,38505,38515,43
21/12/2007,15:43:00,38510,38525,38510,38525,45
21/12/2007,15:44:00,38525,38535,38525,38535,34
21/12/2007,15:45:00,38540,38545,38540,38545,28
21/12/2007,15:46:00,38540,38555,38540,38555,64
21/12/2007,15:47:00,38555,38560,38545,38560,51
21/12/2007,15:48:00,38560,38565,38515,38525,59
21/12/2007,15:49:00,38515,38515,38495,38500,66
21/12/2007,15:50:00,38500,38510,38500,38505,30
21/12/2007,15:51:00,38510,38515,38510,38510,12
21/12/2007,15:52:00,38510,38515,38455,38460,132
21/12/2007,15:53:00,38460,38460,38455,38455,41
21/12/2007,15:54:00,38455,38465,38455,38465,13
21/12/2007,15:55:00,38460,38490,38460,38480,28
21/12/2007,15:56:00,38480,38480,38475,38480,18
21/12/2007,15:57:00,38480,38480,38475,38480,12
21/12/2007,15:58:00,38475,38475,38475,38475,2
21/12/2007,15:59:00,38475,38480,38470,38480,8
21/12/2007,16:00:00,38480,38515,38470,38505,59
21/12/2007,16:01:00,38505,38510,38495,38505,14
21/12/2007,16:02:00,38500,38515,38495,38510,20
21/12/2007,16:03:00,38510,38510,38500,38500,8
21/12/2007,16:04:00,38500,38515,38500,38515,5
21/12/2007,16:05:00,38510,38520,38480,38480,56
21/12/2007,16:06:00,38485,38500,38480,38500,17
21/12/2007,16:07:00,38495,38505,38490,38500,7
21/12/2007,16:08:00,38500,38505,38490,38505,5
21/12/2007,16:09:00,38495,38510,38490,38510,13
21/12/2007,16:10:00,38505,38505,38480,38505,22
21/12/2007,16:11:00,38500,38510,38495,38510,23
21/12/2007,16:12:00,38505,38510,38500,38500,7
21/12/2007,16:13:00,38505,38510,38495,38505,16
21/12/2007,16:14:00,38505,38525,38505,38525,19
21/12/2007,16:15:00,38525,38560,38525,38545,51
21/12/2007,16:16:00,38545,38555,38530,38535,20
21/12/2007,16:17:00,38530,38540,38530,38535,13
21/12/2007,16:18:00,38535,38550,38535,38550,30
21/12/2007,16:19:00,38545,38545,38515,38515,26
21/12/2007,16:20:00,38520,38550,38515,38540,21
21/12/2007,16:21:00,38545,38545,38535,38535,5
21/12/2007,16:22:00,38530,38530,38525,38525,6
21/12/2007,16:23:00,38530,38540,38530,38540,5
21/12/2007,16:24:00,38530,38535,38530,38535,6
21/12/2007,16:25:00,38540,38540,38520,38520,16
21/12/2007,16:26:00,38520,38525,38520,38520,4
21/12/2007,16:27:00,38520,38525,38520,38520,5
21/12/2007,16:28:00,38530,38530,38520,38520,16
21/12/2007,16:29:00,38525,38525,38515,38515,67
21/12/2007,16:30:00,38515,38525,38515,38520,96
21/12/2007,16:31:00,38520,38520,38510,38520,83
21/12/2007,16:32:00,38525,38525,38520,38525,91
21/12/2007,16:33:00,38530,38535,38530,38530,29
21/12/2007,16:34:00,38530,38530,38515,38515,39
21/12/2007,16:35:00,38515,38520,38485,38485,35
21/12/2007,16:36:00,38485,38490,38480,38490,15
21/12/2007,16:37:00,38480,38500,38480,38500,11
21/12/2007,16:38:00,38500,38520,38500,38515,22
21/12/2007,16:39:00,38510,38525,38510,38525,9
21/12/2007,16:40:00,38525,38530,38510,38515,12
21/12/2007,16:41:00,38520,38520,38505,38510,25
21/12/2007,16:42:00,38505,38510,38500,38505,12
21/12/2007,16:43:00,38505,38515,38505,38510,13
21/12/2007,16:44:00,38510,38515,38510,38510,5
21/12/2007,16:45:00,38510,38515,38500,38505,15
21/12/2007,16:46:00,38510,38510,38505,38505,5
21/12/2007,16:47:00,38500,38500,38485,38485,33
21/12/2007,16:48:00,38485,38485,38475,38485,27
21/12/2007,16:49:00,38485,38485,38460,38465,30
21/12/2007,16:50:00,38465,38465,38450,38455,31
21/12/2007,16:51:00,38460,38460,38445,38445,32
21/12/2007,16:52:00,38450,38460,38445,38455,23
21/12/2007,16:53:00,38455,38460,38455,38460,13
21/12/2007,16:54:00,38460,38465,38455,38460,9
21/12/2007,16:55:00,38460,38460,38455,38460,7
21/12/2007,16:56:00,38460,38470,38460,38470,5
21/12/2007,16:57:00,38475,38480,38475,38480,20
21/12/2007,16:58:00,38480,38490,38480,38485,11
21/12/2007,16:59:00,38490,38490,38485,38490,18
21/12/2007,17:00:00,38490,38505,38480,38505,34
21/12/2007,17:01:00,38505,38525,38505,38520,39
21/12/2007,17:02:00,38520,38525,38510,38515,16
21/12/2007,17:03:00,38520,38530,38520,38520,18
21/12/2007,17:04:00,38520,38525,38515,38520,4
21/12/2007,17:05:00,38520,38525,38520,38520,8
21/12/2007,17:06:00,38525,38530,38520,38530,37
21/12/2007,17:07:00,38530,38545,38525,38540,25
21/12/2007,17:08:00,38540,38545,38535,38540,24
21/12/2007,17:09:00,38540,38545,38540,38540,9
21/12/2007,17:10:00,38540,38545,38535,38545,35
21/12/2007,17:11:00,38545,38545,38540,38540,20
21/12/2007,17:12:00,38535,38540,38530,38530,12
21/12/2007,17:13:00,38535,38535,38530,38530,24
21/12/2007,17:14:00,38530,38540,38530,38530,17
21/12/2007,17:15:00,38530,38530,38520,38530,41
21/12/2007,17:16:00,38545,38545,38535,38540,6
21/12/2007,17:17:00,38535,38545,38535,38545,10
21/12/2007,17:18:00,38545,38545,38535,38545,16
21/12/2007,17:19:00,38550,38550,38540,38550,31
21/12/2007,17:20:00,38555,38565,38550,38560,20
21/12/2007,17:21:00,38560,38565,38550,38550,16
21/12/2007,17:22:00,38545,38545,38535,38545,41
21/12/2007,17:23:00,38540,38540,38535,38535,25
21/12/2007,17:24:00,38540,38545,38525,38525,78
21/12/2007,17:25:00,38525,38535,38525,38530,26
21/12/2007,17:26:00,38530,38530,38530,38530,25
21/12/2007,17:27:00,38535,38590,38535,38570,89
21/12/2007,17:28:00,38570,38575,38565,38570,29
21/12/2007,17:29:00,38560,38570,38560,38565,71
21/12/2007,17:30:00,38565,38590,38560,38585,53
21/12/2007,17:31:00,38580,38595,38580,38595,50
21/12/2007,17:32:00,38595,38595,38570,38570,32
21/12/2007,17:33:00,38580,38590,38575,38575,24
21/12/2007,17:34:00,38585,38585,38575,38580,18
21/12/2007,17:35:00,38580,38580,38565,38575,45
21/12/2007,17:36:00,38575,38585,38570,38575,39
21/12/2007,17:37:00,38570,38575,38565,38570,25
21/12/2007,17:38:00,38570,38575,38555,38560,36
21/12/2007,17:39:00,38555,38565,38550,38565,31
27/12/2007,09:00:00,38750,38890,38710,38765,80
27/12/2007,09:01:00,38765,38775,38755,38755,25
27/12/2007,09:02:00,38755,38760,38740,38760,26
27/12/2007,09:03:00,38760,38780,38760,38780,22
27/12/2007,09:04:00,38775,38795,38775,38795,15
27/12/2007,09:05:00,38780,38795,38755,38765,42
27/12/2007,09:06:00,38760,38760,38715,38715,31
27/12/2007,09:07:00,38715,38725,38710,38715,11
27/12/2007,09:08:00,38720,38730,38710,38730,14
27/12/2007,09:09:00,38740,38740,38725,38730,5
27/12/2007,09:10:00,38725,38730,38725,38725,10
27/12/2007,09:11:00,38725,38725,38665,38675,40
27/12/2007,09:12:00,38670,38680,38670,38680,11
27/12/2007,09:13:00,38680,38680,38675,38675,2
27/12/2007,09:14:00,38695,38695,38670,38670,16
27/12/2007,09:15:00,38670,38710,38670,38680,15
27/12/2007,09:16:00,38680,38685,38680,38680,6
27/12/2007,09:17:00,38680,38680,38665,38675,15
27/12/2007,09:18:00,38680,38685,38680,38685,4
27/12/2007,09:19:00,38690,38700,38690,38690,6
27/12/2007,09:20:00,38685,38690,38675,38690,7
27/12/2007,09:21:00,38690,38715,38690,38715,19
27/12/2007,09:22:00,38715,38720,38710,38710,3
27/12/2007,09:23:00,38710,38715,38700,38700,4
27/12/2007,09:24:00,38695,38710,38695,38700,12
27/12/2007,09:25:00,38695,38700,38690,38690,5
27/12/2007,09:26:00,38700,38700,38675,38685,18
27/12/2007,09:27:00,38680,38695,38680,38690,21
27/12/2007,09:28:00,38700,38700,38695,38695,9
27/12/2007,09:29:00,38690,38695,38675,38680,11
27/12/2007,09:30:00,38690,38700,38690,38700,12
27/12/2007,09:31:00,38700,38710,38700,38710,7
27/12/2007,09:32:00,38705,38705,38695,38695,6
27/12/2007,09:33:00,38700,38700,38690,38690,6
27/12/2007,09:34:00,38700,38705,38695,38695,10
27/12/2007,09:35:00,38700,38705,38700,38705,7
27/12/2007,09:36:00,38700,38700,38690,38695,10
27/12/2007,09:37:00,38695,38695,38670,38670,26
27/12/2007,09:38:00,38675,38685,38675,38685,16
27/12/2007,09:39:00,38685,38685,38680,38685,14
27/12/2007,09:40:00,38675,38675,38670,38670,10
27/12/2007,09:41:00,38680,38690,38680,38690,7
27/12/2007,09:42:00,38685,38685,38685,38685,4
27/12/2007,09:43:00,38690,38690,38690,38690,7
27/12/2007,09:44:00,38680,38700,38680,38700,7
27/12/2007,09:45:00,38695,38695,38650,38650,41
27/12/2007,09:46:00,38650,38655,38650,38655,21
27/12/2007,09:47:00,38655,38655,38650,38655,8
27/12/2007,09:48:00,38655,38660,38640,38655,20
27/12/2007,09:50:00,38660,38670,38660,38670,3
27/12/2007,09:51:00,38660,38660,38660,38660,2
27/12/2007,09:52:00,38655,38670,38655,38670,18
27/12/2007,09:53:00,38670,38675,38660,38660,16
27/12/2007,09:54:00,38660,38670,38660,38670,18
27/12/2007,09:55:00,38670,38670,38670,38670,1
27/12/2007,09:56:00,38670,38675,38665,38665,14
27/12/2007,09:57:00,38665,38665,38665,38665,4
27/12/2007,09:58:00,38665,38665,38660,38665,3
27/12/2007,09:59:00,38665,38665,38665,38665,4
27/12/2007,10:00:00,38665,38670,38655,38665,21
27/12/2007,10:01:00,38670,38675,38670,38670,19
27/12/2007,10:02:00,38675,38680,38675,38680,21
27/12/2007,10:03:00,38675,38680,38665,38680,22
27/12/2007,10:04:00,38680,38685,38680,38685,10
27/12/2007,10:05:00,38690,38700,38680,38690,32
27/12/2007,10:07:00,38695,38700,38695,38695,6
27/12/2007,10:09:00,38695,38700,38685,38685,9
27/12/2007,10:10:00,38685,38695,38685,38690,14
27/12/2007,10:11:00,38695,38700,38690,38700,3
27/12/2007,10:12:00,38690,38690,38690,38690,3
27/12/2007,10:13:00,38690,38695,38690,38690,10
27/12/2007,10:14:00,38690,38690,38690,38690,2
27/12/2007,10:15:00,38700,38700,38700,38700,6
27/12/2007,10:16:00,38700,38700,38700,38700,10
27/12/2007,10:17:00,38700,38720,38700,38720,36
27/12/2007,10:18:00,38710,38720,38710,38715,17
27/12/2007,10:19:00,38715,38720,38715,38720,3
27/12/2007,10:20:00,38710,38710,38710,38710,7
27/12/2007,10:21:00,38715,38715,38715,38715,9
27/12/2007,10:22:00,38715,38715,38715,38715,3
27/12/2007,10:23:00,38715,38715,38715,38715,1
27/12/2007,10:24:00,38720,38730,38720,38730,13
27/12/2007,10:25:00,38730,38730,38720,38720,6
27/12/2007,10:26:00,38720,38725,38720,38725,3
27/12/2007,10:27:00,38720,38725,38715,38725,6
27/12/2007,10:28:00,38725,38725,38720,38720,2
27/12/2007,10:29:00,38720,38720,38710,38710,20
27/12/2007,10:30:00,38710,38715,38705,38710,25
27/12/2007,10:31:00,38710,38710,38705,38710,9
27/12/2007,10:32:00,38710,38710,38710,38710,4
27/12/2007,10:33:00,38710,38715,38705,38715,9
27/12/2007,10:34:00,38710,38715,38710,38715,4
27/12/2007,10:35:00,38715,38715,38700,38700,18
27/12/2007,10:36:00,38705,38705,38705,38705,2
27/12/2007,10:37:00,38710,38715,38710,38715,8
27/12/2007,10:38:00,38710,38710,38710,38710,1
27/12/2007,10:39:00,38720,38725,38720,38720,11
27/12/2007,10:40:00,38720,38725,38720,38720,15
27/12/2007,10:41:00,38720,38735,38720,38735,17
27/12/2007,10:42:00,38735,38735,38725,38730,15
27/12/2007,10:43:00,38725,38735,38725,38735,11
27/12/2007,10:44:00,38740,38745,38730,38730,9
27/12/2007,10:45:00,38730,38735,38730,38730,13
27/12/2007,10:46:00,38730,38730,38730,38730,1
27/12/2007,10:47:00,38730,38730,38725,38730,14
27/12/2007,10:48:00,38730,38730,38720,38720,14
27/12/2007,10:49:00,38725,38730,38720,38720,4
27/12/2007,10:50:00,38720,38725,38720,38725,6
27/12/2007,10:51:00,38720,38720,38720,38720,7
27/12/2007,10:52:00,38725,38725,38725,38725,1
27/12/2007,10:53:00,38725,38730,38725,38725,5
27/12/2007,10:54:00,38720,38720,38715,38715,11
27/12/2007,10:55:00,38715,38720,38715,38720,5
27/12/2007,10:57:00,38720,38720,38715,38715,9
27/12/2007,10:58:00,38710,38710,38705,38705,19
27/12/2007,10:59:00,38705,38705,38700,38700,14
27/12/2007,11:00:00,38700,38710,38700,38710,7
27/12/2007,11:01:00,38700,38700,38690,38690,7
27/12/2007,11:02:00,38690,38695,38685,38690,22
27/12/2007,11:03:00,38685,38690,38670,38670,25
27/12/2007,11:04:00,38680,38680,38670,38680,4
27/12/2007,11:05:00,38680,38695,38680,38680,18
27/12/2007,11:06:00,38690,38695,38690,38695,9
27/12/2007,11:08:00,38695,38695,38685,38685,3
27/12/2007,11:10:00,38695,38695,38690,38690,4
27/12/2007,11:11:00,38695,38695,38695,38695,5
27/12/2007,11:12:00,38695,38705,38695,38705,4
27/12/2007,11:13:00,38710,38715,38700,38705,12
27/12/2007,11:14:00,38705,38715,38705,38710,10
27/12/2007,11:15:00,38710,38710,38705,38705,5
27/12/2007,11:16:00,38710,38710,38710,38710,1
27/12/2007,11:17:00,38710,38715,38710,38710,16
27/12/2007,11:18:00,38710,38715,38705,38715,5
27/12/2007,11:19:00,38710,38710,38710,38710,1
27/12/2007,11:20:00,38705,38710,38700,38710,4
27/12/2007,11:21:00,38700,38700,38695,38700,14
27/12/2007,11:22:00,38690,38690,38690,38690,2
27/12/2007,11:23:00,38690,38690,38685,38685,4
27/12/2007,11:24:00,38685,38685,38685,38685,6
27/12/2007,11:25:00,38680,38680,38680,38680,6
27/12/2007,11:26:00,38680,38680,38680,38680,5
27/12/2007,11:27:00,38680,38680,38680,38680,3
27/12/2007,11:28:00,38685,38685,38685,38685,3
27/12/2007,11:29:00,38680,38680,38680,38680,7
27/12/2007,11:30:00,38685,38685,38685,38685,1
27/12/2007,11:31:00,38680,38680,38680,38680,4
27/12/2007,11:32:00,38675,38680,38675,38680,3
27/12/2007,11:33:00,38680,38680,38680,38680,2
27/12/2007,11:34:00,38685,38685,38685,38685,2
27/12/2007,11:35:00,38680,38680,38680,38680,12
27/12/2007,11:36:00,38680,38680,38680,38680,1
27/12/2007,11:37:00,38680,38680,38680,38680,1
27/12/2007,11:38:00,38685,38685,38685,38685,1
27/12/2007,11:40:00,38685,38685,38680,38680,4
27/12/2007,11:41:00,38685,38685,38675,38675,11
27/12/2007,11:44:00,38680,38680,38675,38680,9
27/12/2007,11:45:00,38675,38685,38675,38685,5
27/12/2007,11:46:00,38685,38685,38685,38685,6
27/12/2007,11:47:00,38685,38685,38685,38685,2
27/12/2007,11:48:00,38685,38685,38685,38685,18
27/12/2007,11:49:00,38690,38690,38685,38685,4
27/12/2007,11:51:00,38690,38695,38690,38695,8
27/12/2007,11:52:00,38695,38700,38695,38700,3
27/12/2007,11:53:00,38700,38705,38700,38705,13
27/12/2007,11:55:00,38705,38705,38700,38700,6
27/12/2007,11:56:00,38700,38700,38700,38700,3
27/12/2007,11:57:00,38700,38700,38700,38700,1
27/12/2007,11:59:00,38695,38695,38695,38695,1
27/12/2007,12:00:00,38700,38705,38700,38705,7
27/12/2007,12:01:00,38710,38715,38710,38710,9
27/12/2007,12:02:00,38710,38720,38710,38720,23
27/12/2007,12:03:00,38720,38725,38715,38720,14
27/12/2007,12:04:00,38720,38725,38720,38720,7
27/12/2007,12:05:00,38720,38720,38720,38720,6
27/12/2007,12:06:00,38715,38715,38715,38715,7
27/12/2007,12:08:00,38710,38715,38710,38715,5
27/12/2007,12:09:00,38710,38715,38710,38715,3
27/12/2007,12:10:00,38710,38720,38710,38720,17
27/12/2007,12:11:00,38725,38725,38715,38720,10
27/12/2007,12:12:00,38725,38725,38725,38725,4
27/12/2007,12:13:00,38720,38720,38715,38715,2
27/12/2007,12:14:00,38720,38725,38720,38725,8
27/12/2007,12:15:00,38725,38725,38720,38720,8
27/12/2007,12:16:00,38720,38720,38720,38720,5
27/12/2007,12:17:00,38715,38715,38715,38715,1
27/12/2007,12:18:00,38720,38720,38720,38720,1
27/12/2007,12:19:00,38725,38730,38725,38730,7
27/12/2007,12:20:00,38730,38730,38725,38725,5
27/12/2007,12:23:00,38720,38720,38720,38720,3
27/12/2007,12:24:00,38715,38715,38715,38715,1
27/12/2007,12:25:00,38725,38725,38705,38710,20
27/12/2007,12:26:00,38720,38720,38720,38720,2
27/12/2007,12:27:00,38715,38715,38715,38715,2
27/12/2007,12:28:00,38710,38715,38705,38715,8
27/12/2007,12:30:00,38705,38710,38705,38710,5
27/12/2007,12:31:00,38710,38710,38705,38705,4
27/12/2007,12:33:00,38710,38710,38710,38710,3
27/12/2007,12:35:00,38710,38720,38710,38720,16
27/12/2007,12:36:00,38720,38725,38715,38725,8
27/12/2007,12:37:00,38730,38740,38730,38740,16
27/12/2007,12:38:00,38735,38740,38735,38740,15
27/12/2007,12:40:00,38740,38740,38730,38740,5
27/12/2007,12:41:00,38735,38740,38730,38730,5
27/12/2007,12:42:00,38730,38730,38730,38730,2
27/12/2007,12:43:00,38730,38730,38730,38730,2
27/12/2007,12:44:00,38730,38735,38730,38735,5
27/12/2007,12:45:00,38730,38735,38730,38735,3
27/12/2007,12:46:00,38735,38740,38735,38740,20
27/12/2007,12:47:00,38740,38760,38740,38750,21
27/12/2007,12:48:00,38745,38750,38745,38750,2
27/12/2007,12:49:00,38745,38745,38745,38745,3
27/12/2007,12:50:00,38750,38750,38750,38750,3
27/12/2007,12:51:00,38745,38745,38745,38745,1
27/12/2007,12:53:00,38740,38740,38740,38740,1
27/12/2007,12:55:00,38740,38745,38740,38745,6
27/12/2007,12:56:00,38750,38750,38750,38750,1
27/12/2007,12:57:00,38755,38755,38750,38750,5
27/12/2007,12:58:00,38745,38745,38745,38745,2
27/12/2007,12:59:00,38750,38750,38750,38750,2
27/12/2007,13:00:00,38750,38755,38750,38755,5
27/12/2007,13:01:00,38760,38765,38760,38765,7
27/12/2007,13:02:00,38755,38760,38755,38760,2
27/12/2007,13:03:00,38765,38765,38765,38765,2
27/12/2007,13:04:00,38760,38760,38760,38760,4
27/12/2007,13:05:00,38760,38760,38755,38755,9
27/12/2007,13:06:00,38760,38760,38760,38760,1
27/12/2007,13:07:00,38760,38760,38755,38755,4
27/12/2007,13:08:00,38750,38750,38750,38750,3
27/12/2007,13:09:00,38750,38750,38750,38750,5
27/12/2007,13:10:00,38755,38755,38755,38755,1
27/12/2007,13:12:00,38755,38755,38755,38755,1
27/12/2007,13:13:00,38760,38760,38760,38760,2
27/12/2007,13:14:00,38760,38760,38760,38760,1
27/12/2007,13:15:00,38765,38795,38765,38790,40
27/12/2007,13:16:00,38785,38790,38780,38780,4
27/12/2007,13:17:00,38780,38780,38775,38775,4
27/12/2007,13:18:00,38775,38780,38775,38775,12
27/12/2007,13:20:00,38770,38770,38765,38765,7
27/12/2007,13:22:00,38755,38755,38755,38755,1
27/12/2007,13:23:00,38765,38770,38760,38760,5
27/12/2007,13:25:00,38760,38760,38760,38760,1
27/12/2007,13:26:00,38755,38760,38750,38760,15
27/12/2007,13:27:00,38765,38765,38765,38765,4
27/12/2007,13:28:00,38765,38770,38760,38760,5
27/12/2007,13:29:00,38770,38770,38770,38770,1
27/12/2007,13:30:00,38760,38760,38760,38760,3
27/12/2007,13:31:00,38770,38775,38770,38770,7
27/12/2007,13:32:00,38775,38775,38775,38775,2
27/12/2007,13:34:00,38775,38775,38765,38770,4
27/12/2007,13:37:00,38775,38780,38775,38780,5
27/12/2007,13:38:00,38780,38780,38770,38780,9
27/12/2007,13:39:00,38780,38780,38780,38780,1
27/12/2007,13:41:00,38780,38790,38780,38790,11
27/12/2007,13:42:00,38790,38790,38790,38790,1
27/12/2007,13:43:00,38790,38795,38780,38780,14
27/12/2007,13:44:00,38790,38795,38790,38790,6
27/12/2007,13:46:00,38790,38790,38790,38790,7
27/12/2007,13:47:00,38795,38795,38790,38790,3
27/12/2007,13:48:00,38795,38810,38795,38810,20
27/12/2007,13:49:00,38810,38810,38800,38810,10
27/12/2007,13:50:00,38800,38800,38800,38800,1
27/12/2007,13:51:00,38805,38810,38805,38810,10
27/12/2007,13:53:00,38800,38800,38800,38800,1
27/12/2007,13:54:00,38805,38805,38805,38805,3
27/12/2007,13:55:00,38805,38805,38805,38805,3
27/12/2007,13:57:00,38800,38800,38800,38800,1
27/12/2007,13:58:00,38800,38800,38795,38795,7
27/12/2007,13:59:00,38795,38795,38795,38795,2
27/12/2007,14:00:00,38795,38800,38790,38790,3
27/12/2007,14:01:00,38800,38800,38790,38790,3
27/12/2007,14:02:00,38790,38790,38790,38790,6
27/12/2007,14:03:00,38785,38785,38785,38785,6
27/12/2007,14:04:00,38785,38785,38780,38780,2
27/12/2007,14:06:00,38780,38790,38780,38790,8
27/12/2007,14:07:00,38785,38790,38785,38790,2
27/12/2007,14:10:00,38785,38785,38785,38785,1
27/12/2007,14:12:00,38785,38785,38785,38785,1
27/12/2007,14:13:00,38790,38800,38790,38790,7
27/12/2007,14:16:00,38785,38790,38785,38790,2
27/12/2007,14:19:00,38790,38790,38790,38790,2
27/12/2007,14:20:00,38795,38795,38790,38790,8
27/12/2007,14:21:00,38790,38790,38785,38785,5
27/12/2007,14:23:00,38785,38785,38785,38785,3
27/12/2007,14:24:00,38790,38790,38790,38790,3
27/12/2007,14:25:00,38790,38790,38780,38780,21
27/12/2007,14:26:00,38780,38780,38775,38775,24
27/12/2007,14:27:00,38770,38770,38750,38765,31
27/12/2007,14:28:00,38760,38770,38760,38770,2
27/12/2007,14:29:00,38775,38780,38775,38780,3
27/12/2007,14:30:00,38770,38775,38735,38735,20
27/12/2007,14:31:00,38730,38730,38695,38695,47
27/12/2007,14:32:00,38695,38700,38655,38660,85
27/12/2007,14:33:00,38660,38675,38635,38675,61
27/12/2007,14:34:00,38675,38700,38675,38690,27
27/12/2007,14:35:00,38685,38700,38680,38695,12
27/12/2007,14:36:00,38700,38715,38700,38715,19
27/12/2007,14:37:00,38710,38720,38710,38715,11
27/12/2007,14:38:00,38710,38715,38710,38710,11
27/12/2007,14:39:00,38710,38710,38665,38665,49
27/12/2007,14:40:00,38675,38680,38655,38670,42
27/12/2007,14:41:00,38670,38670,38660,38665,7
27/12/2007,14:42:00,38665,38680,38650,38650,35
27/12/2007,14:43:00,38650,38670,38650,38670,14
27/12/2007,14:44:00,38665,38675,38660,38670,15
27/12/2007,14:45:00,38665,38675,38660,38675,20
27/12/2007,14:46:00,38675,38680,38670,38675,11
27/12/2007,14:47:00,38665,38670,38660,38665,20
27/12/2007,14:48:00,38660,38675,38655,38665,50
27/12/2007,14:49:00,38665,38665,38660,38660,9
27/12/2007,14:50:00,38655,38665,38655,38660,15
27/12/2007,14:51:00,38655,38655,38645,38645,16
27/12/2007,14:52:00,38650,38655,38645,38650,11
27/12/2007,14:54:00,38650,38655,38645,38645,22
27/12/2007,14:55:00,38640,38645,38640,38645,12
27/12/2007,14:56:00,38635,38640,38635,38635,16
27/12/2007,14:57:00,38635,38635,38610,38615,47
27/12/2007,14:58:00,38620,38620,38615,38615,14
27/12/2007,14:59:00,38620,38620,38615,38615,3
27/12/2007,15:00:00,38615,38615,38590,38590,25
27/12/2007,15:01:00,38585,38595,38585,38595,35
27/12/2007,15:02:00,38590,38590,38585,38590,7
27/12/2007,15:03:00,38590,38600,38590,38600,23
27/12/2007,15:04:00,38600,38605,38600,38600,7
27/12/2007,15:05:00,38605,38605,38605,38605,9
27/12/2007,15:06:00,38610,38610,38600,38605,13
27/12/2007,15:07:00,38600,38605,38595,38600,10
27/12/2007,15:08:00,38600,38605,38600,38600,5
27/12/2007,15:09:00,38600,38605,38600,38600,11
27/12/2007,15:10:00,38605,38610,38605,38605,16
27/12/2007,15:11:00,38600,38610,38595,38610,20
27/12/2007,15:12:00,38615,38615,38605,38615,13
27/12/2007,15:13:00,38615,38615,38600,38600,7
27/12/2007,15:14:00,38610,38615,38610,38615,2
27/12/2007,15:15:00,38615,38615,38605,38615,4
27/12/2007,15:16:00,38610,38615,38605,38610,22
27/12/2007,15:17:00,38615,38615,38615,38615,1
27/12/2007,15:18:00,38610,38610,38610,38610,5
27/12/2007,15:19:00,38615,38615,38615,38615,2
27/12/2007,15:20:00,38610,38620,38610,38620,10
27/12/2007,15:21:00,38625,38635,38625,38635,19
27/12/2007,15:22:00,38630,38635,38630,38635,7
27/12/2007,15:23:00,38640,38640,38635,38640,4
27/12/2007,15:25:00,38635,38635,38635,38635,1
27/12/2007,15:26:00,38640,38640,38630,38640,15
27/12/2007,15:27:00,38635,38635,38630,38630,4
27/12/2007,15:28:00,38630,38630,38630,38630,5
27/12/2007,15:29:00,38630,38630,38630,38630,5
27/12/2007,15:30:00,38630,38630,38630,38630,5
27/12/2007,15:31:00,38630,38635,38630,38635,9
27/12/2007,15:32:00,38630,38630,38625,38625,15
27/12/2007,15:33:00,38625,38635,38625,38630,19
27/12/2007,15:34:00,38625,38630,38615,38620,18
27/12/2007,15:35:00,38610,38620,38605,38620,10
27/12/2007,15:36:00,38625,38630,38620,38630,16
27/12/2007,15:37:00,38620,38620,38605,38610,18
27/12/2007,15:38:00,38600,38610,38600,38610,20
27/12/2007,15:39:00,38615,38615,38610,38610,2
27/12/2007,15:40:00,38615,38620,38595,38620,45
27/12/2007,15:41:00,38615,38615,38615,38615,5
27/12/2007,15:42:00,38620,38620,38620,38620,3
27/12/2007,15:43:00,38610,38615,38610,38615,15
27/12/2007,15:44:00,38610,38615,38610,38615,4
27/12/2007,15:45:00,38615,38620,38615,38615,8
27/12/2007,15:46:00,38620,38620,38610,38610,28
27/12/2007,15:47:00,38610,38610,38610,38610,1
27/12/2007,15:48:00,38615,38615,38615,38615,3
27/12/2007,15:49:00,38620,38625,38620,38625,4
27/12/2007,15:50:00,38625,38625,38620,38620,3
27/12/2007,15:52:00,38630,38630,38625,38625,2
27/12/2007,15:53:00,38625,38625,38610,38610,42
27/12/2007,15:54:00,38610,38610,38605,38605,19
27/12/2007,15:55:00,38610,38610,38610,38610,1
27/12/2007,15:56:00,38610,38615,38610,38615,10
27/12/2007,15:57:00,38610,38615,38610,38615,2
27/12/2007,15:58:00,38605,38605,38600,38605,19
27/12/2007,15:59:00,38605,38605,38560,38570,62
27/12/2007,16:00:00,38570,38580,38555,38570,105
27/12/2007,16:01:00,38575,38585,38575,38585,20
27/12/2007,16:02:00,38580,38585,38575,38585,15
27/12/2007,16:03:00,38585,38605,38585,38590,25
27/12/2007,16:04:00,38590,38590,38580,38585,10
27/12/2007,16:05:00,38585,38590,38585,38590,6
27/12/2007,16:06:00,38585,38585,38580,38580,9
27/12/2007,16:07:00,38580,38600,38580,38600,19
27/12/2007,16:08:00,38600,38605,38600,38600,12
27/12/2007,16:09:00,38600,38600,38600,38600,4
27/12/2007,16:10:00,38595,38595,38585,38585,8
27/12/2007,16:11:00,38590,38600,38585,38600,7
27/12/2007,16:12:00,38600,38605,38595,38600,8
27/12/2007,16:13:00,38595,38605,38595,38605,3
27/12/2007,16:14:00,38600,38610,38600,38610,21
27/12/2007,16:15:00,38615,38625,38610,38620,20
27/12/2007,16:16:00,38620,38620,38615,38620,6
27/12/2007,16:17:00,38615,38630,38615,38625,19
27/12/2007,16:18:00,38630,38640,38630,38635,23
27/12/2007,16:19:00,38635,38645,38630,38640,59
27/12/2007,16:20:00,38640,38670,38640,38670,45
27/12/2007,16:21:00,38665,38680,38660,38665,20
27/12/2007,16:22:00,38670,38695,38670,38680,39
27/12/2007,16:23:00,38680,38685,38675,38680,6
27/12/2007,16:24:00,38680,38685,38665,38665,23
27/12/2007,16:25:00,38675,38685,38675,38685,36
27/12/2007,16:26:00,38690,38690,38680,38685,17
27/12/2007,16:27:00,38685,38685,38675,38675,27
27/12/2007,16:28:00,38675,38680,38670,38680,22
27/12/2007,16:29:00,38670,38685,38670,38670,17
27/12/2007,16:30:00,38670,38670,38660,38660,17
27/12/2007,16:31:00,38675,38675,38645,38645,32
27/12/2007,16:32:00,38650,38650,38640,38650,23
27/12/2007,16:33:00,38650,38670,38650,38655,44
27/12/2007,16:34:00,38660,38670,38655,38655,16
27/12/2007,16:35:00,38660,38665,38645,38645,25
27/12/2007,16:36:00,38655,38655,38655,38655,5
27/12/2007,16:37:00,38665,38665,38650,38655,16
27/12/2007,16:38:00,38655,38665,38640,38645,24
27/12/2007,16:39:00,38645,38650,38630,38630,40
27/12/2007,16:40:00,38630,38635,38625,38635,20
27/12/2007,16:41:00,38635,38640,38625,38625,18
27/12/2007,16:42:00,38625,38645,38625,38640,35
27/12/2007,16:43:00,38645,38660,38645,38660,12
27/12/2007,16:44:00,38655,38660,38645,38645,21
27/12/2007,16:45:00,38650,38660,38650,38655,10
27/12/2007,16:46:00,38665,38665,38655,38665,9
27/12/2007,16:47:00,38670,38670,38655,38655,17
27/12/2007,16:48:00,38665,38670,38660,38665,10
27/12/2007,16:49:00,38670,38670,38665,38665,3
27/12/2007,16:50:00,38665,38665,38660,38665,7
27/12/2007,16:51:00,38670,38685,38670,38685,34
27/12/2007,16:52:00,38685,38705,38685,38700,34
27/12/2007,16:53:00,38700,38710,38690,38690,25
27/12/2007,16:54:00,38695,38700,38690,38690,13
27/12/2007,16:55:00,38695,38695,38685,38685,12
27/12/2007,16:56:00,38685,38695,38680,38685,12
27/12/2007,16:57:00,38690,38705,38690,38695,37
27/12/2007,16:58:00,38690,38695,38690,38695,6
27/12/2007,16:59:00,38690,38695,38690,38690,5
27/12/2007,17:00:00,38695,38700,38690,38700,26
27/12/2007,17:01:00,38700,38700,38690,38690,9
27/12/2007,17:02:00,38695,38695,38690,38695,7
27/12/2007,17:03:00,38685,38695,38680,38680,26
27/12/2007,17:04:00,38680,38690,38670,38685,13
27/12/2007,17:05:00,38680,38685,38680,38685,15
27/12/2007,17:06:00,38675,38685,38675,38675,20
27/12/2007,17:07:00,38675,38680,38675,38680,18
27/12/2007,17:08:00,38685,38685,38675,38675,10
27/12/2007,17:09:00,38675,38680,38670,38670,8
27/12/2007,17:10:00,38670,38675,38665,38670,16
27/12/2007,17:11:00,38670,38680,38665,38680,15
27/12/2007,17:12:00,38680,38685,38675,38685,20
27/12/2007,17:13:00,38685,38690,38685,38690,16
27/12/2007,17:14:00,38695,38710,38695,38700,43
27/12/2007,17:15:00,38710,38715,38695,38700,24
27/12/2007,17:16:00,38710,38715,38700,38700,22
27/12/2007,17:17:00,38700,38700,38700,38700,10
27/12/2007,17:18:00,38700,38710,38700,38705,13
27/12/2007,17:19:00,38700,38705,38695,38695,7
27/12/2007,17:20:00,38700,38715,38700,38715,36
27/12/2007,17:21:00,38710,38720,38705,38710,39
27/12/2007,17:22:00,38720,38740,38705,38725,54
27/12/2007,17:23:00,38725,38735,38720,38720,11
27/12/2007,17:24:00,38730,38740,38720,38735,34
27/12/2007,17:25:00,38730,38745,38730,38735,27
27/12/2007,17:26:00,38735,38740,38730,38730,53
27/12/2007,17:27:00,38720,38730,38715,38715,29
27/12/2007,17:28:00,38730,38730,38720,38720,22
27/12/2007,17:29:00,38720,38735,38700,38720,72
27/12/2007,17:30:00,38725,38745,38710,38730,60
27/12/2007,17:31:00,38725,38730,38720,38730,9
27/12/2007,17:32:00,38735,38750,38735,38740,28
27/12/2007,17:33:00,38740,38745,38740,38740,53
27/12/2007,17:34:00,38745,38745,38730,38745,41
27/12/2007,17:35:00,38735,38750,38730,38745,19
27/12/2007,17:36:00,38745,38750,38740,38745,14
27/12/2007,17:37:00,38740,38750,38740,38750,22
27/12/2007,17:38:00,38740,38750,38740,38745,11
27/12/2007,17:39:00,38745,38755,38745,38750,30
28/12/2007,09:00:00,38620,38640,38595,38615,60
28/12/2007,09:01:00,38615,38615,38600,38605,26
28/12/2007,09:02:00,38605,38620,38600,38610,20
28/12/2007,09:03:00,38605,38620,38605,38620,6
28/12/2007,09:04:00,38620,38620,38605,38605,13
28/12/2007,09:05:00,38605,38610,38595,38595,41
28/12/2007,09:06:00,38595,38600,38585,38590,15
28/12/2007,09:07:00,38600,38610,38600,38610,19
28/12/2007,09:08:00,38605,38625,38605,38610,8
28/12/2007,09:09:00,38620,38640,38620,38635,26
28/12/2007,09:10:00,38630,38635,38625,38625,7
28/12/2007,09:11:00,38625,38630,38625,38625,5
28/12/2007,09:12:00,38625,38630,38620,38630,5
28/12/2007,09:13:00,38630,38630,38615,38620,14
28/12/2007,09:14:00,38630,38640,38630,38640,3
28/12/2007,09:15:00,38630,38650,38630,38640,15
28/12/2007,09:16:00,38640,38650,38630,38630,20
28/12/2007,09:17:00,38630,38630,38610,38610,18
28/12/2007,09:18:00,38620,38625,38610,38615,22
28/12/2007,09:19:00,38615,38620,38610,38615,14
28/12/2007,09:20:00,38620,38620,38605,38610,19
28/12/2007,09:21:00,38605,38615,38605,38615,3
28/12/2007,09:22:00,38610,38610,38605,38605,7
28/12/2007,09:23:00,38610,38610,38605,38605,11
28/12/2007,09:24:00,38615,38620,38615,38620,8
28/12/2007,09:25:00,38615,38615,38605,38605,7
28/12/2007,09:26:00,38605,38615,38605,38615,13
28/12/2007,09:27:00,38615,38615,38615,38615,1
28/12/2007,09:28:00,38620,38620,38615,38615,3
28/12/2007,09:29:00,38620,38635,38620,38625,23
28/12/2007,09:30:00,38625,38625,38615,38625,25
28/12/2007,09:31:00,38620,38625,38620,38620,17
28/12/2007,09:32:00,38620,38620,38615,38620,16
28/12/2007,09:33:00,38615,38620,38615,38615,3
28/12/2007,09:34:00,38620,38625,38620,38625,15
28/12/2007,09:35:00,38630,38640,38630,38640,18
28/12/2007,09:36:00,38645,38665,38645,38665,14
28/12/2007,09:37:00,38660,38675,38660,38665,19
28/12/2007,09:38:00,38665,38665,38660,38665,4
28/12/2007,09:39:00,38665,38670,38660,38670,15
28/12/2007,09:40:00,38670,38670,38665,38665,4
28/12/2007,09:41:00,38670,38685,38665,38685,13
28/12/2007,09:42:00,38680,38680,38680,38680,2
28/12/2007,09:43:00,38675,38680,38670,38670,12
28/12/2007,09:44:00,38670,38670,38665,38665,4
28/12/2007,09:45:00,38660,38670,38660,38670,15
28/12/2007,09:46:00,38670,38670,38670,38670,1
28/12/2007,09:47:00,38665,38665,38665,38665,1
28/12/2007,09:48:00,38665,38665,38665,38665,5
28/12/2007,09:50:00,38665,38675,38665,38670,13
28/12/2007,09:51:00,38680,38685,38680,38680,11
28/12/2007,09:52:00,38685,38690,38685,38690,17
28/12/2007,09:53:00,38690,38695,38685,38695,14
28/12/2007,09:54:00,38695,38695,38690,38690,3
28/12/2007,09:55:00,38695,38695,38680,38690,14
28/12/2007,09:56:00,38695,38695,38685,38685,4
28/12/2007,09:57:00,38685,38690,38685,38690,2
28/12/2007,09:59:00,38680,38695,38680,38695,12
28/12/2007,10:00:00,38690,38705,38690,38705,13
28/12/2007,10:01:00,38705,38705,38700,38700,6
28/12/2007,10:02:00,38705,38720,38705,38715,18
28/12/2007,10:03:00,38715,38715,38705,38705,11
28/12/2007,10:04:00,38705,38715,38705,38710,6
28/12/2007,10:05:00,38705,38705,38695,38695,24
28/12/2007,10:06:00,38695,38695,38695,38695,4
28/12/2007,10:07:00,38700,38700,38685,38700,15
28/12/2007,10:08:00,38695,38695,38690,38690,4
28/12/2007,10:09:00,38695,38700,38695,38700,3
28/12/2007,10:10:00,38700,38700,38690,38690,3
28/12/2007,10:11:00,38700,38700,38700,38700,1
28/12/2007,10:13:00,38705,38710,38705,38710,2
28/12/2007,10:14:00,38710,38715,38710,38715,10
28/12/2007,10:15:00,38720,38720,38705,38705,14
28/12/2007,10:16:00,38710,38710,38710,38710,3
28/12/2007,10:17:00,38705,38710,38705,38710,5
28/12/2007,10:18:00,38710,38710,38710,38710,6
28/12/2007,10:21:00,38710,38710,38710,38710,2
28/12/2007,10:22:00,38715,38715,38710,38710,3
28/12/2007,10:24:00,38715,38715,38715,38715,2
28/12/2007,10:25:00,38720,38720,38720,38720,2
28/12/2007,10:26:00,38720,38720,38720,38720,5
28/12/2007,10:27:00,38720,38720,38720,38720,1
28/12/2007,10:28:00,38725,38740,38725,38735,41
28/12/2007,10:29:00,38730,38750,38730,38745,28
28/12/2007,10:30:00,38745,38750,38745,38750,13
28/12/2007,10:31:00,38745,38745,38745,38745,5
28/12/2007,10:32:00,38740,38745,38740,38745,5
28/12/2007,10:33:00,38745,38750,38745,38750,12
28/12/2007,10:34:00,38750,38750,38750,38750,7
28/12/2007,10:35:00,38750,38750,38745,38745,10
28/12/2007,10:36:00,38745,38750,38740,38750,5
28/12/2007,10:37:00,38750,38750,38745,38745,2
28/12/2007,10:38:00,38750,38755,38750,38750,12
28/12/2007,10:39:00,38750,38750,38745,38745,8
28/12/2007,10:40:00,38750,38755,38745,38745,12
28/12/2007,10:41:00,38750,38750,38735,38740,17
28/12/2007,10:42:00,38740,38750,38735,38750,25
28/12/2007,10:43:00,38745,38750,38725,38735,29
28/12/2007,10:44:00,38725,38725,38710,38710,11
28/12/2007,10:45:00,38710,38715,38705,38705,5
28/12/2007,10:46:00,38705,38705,38695,38695,14
28/12/2007,10:47:00,38695,38715,38695,38710,18
28/12/2007,10:48:00,38710,38715,38710,38710,13
28/12/2007,10:49:00,38715,38720,38715,38715,3
28/12/2007,10:50:00,38715,38715,38715,38715,2
28/12/2007,10:51:00,38720,38725,38720,38725,16
28/12/2007,10:52:00,38720,38720,38715,38715,2
28/12/2007,10:53:00,38715,38715,38715,38715,7
28/12/2007,10:54:00,38715,38715,38705,38705,8
28/12/2007,10:55:00,38705,38705,38700,38700,4
28/12/2007,10:56:00,38700,38700,38700,38700,2
28/12/2007,10:57:00,38700,38700,38700,38700,1
28/12/2007,10:58:00,38700,38705,38700,38705,15
28/12/2007,10:59:00,38710,38710,38705,38710,3
28/12/2007,11:00:00,38710,38715,38710,38715,17
28/12/2007,11:01:00,38715,38725,38710,38720,12
28/12/2007,11:02:00,38725,38730,38725,38730,15
28/12/2007,11:05:00,38720,38720,38720,38720,5
28/12/2007,11:06:00,38720,38725,38720,38725,9
28/12/2007,11:07:00,38725,38735,38725,38730,17
28/12/2007,11:08:00,38735,38745,38735,38740,313
28/12/2007,11:09:00,38745,38745,38745,38745,3
28/12/2007,11:11:00,38745,38745,38730,38730,8
28/12/2007,11:12:00,38735,38735,38720,38720,13
28/12/2007,11:13:00,38720,38720,38720,38720,1
28/12/2007,11:14:00,38720,38720,38720,38720,1
28/12/2007,11:16:00,38720,38730,38720,38730,3
28/12/2007,11:17:00,38730,38730,38730,38730,1
28/12/2007,11:19:00,38725,38725,38725,38725,1
28/12/2007,11:20:00,38725,38730,38725,38730,2
28/12/2007,11:22:00,38720,38720,38715,38715,5
28/12/2007,11:26:00,38715,38715,38715,38715,1
28/12/2007,11:28:00,38710,38710,38710,38710,3
28/12/2007,11:29:00,38705,38705,38705,38705,3
28/12/2007,11:30:00,38710,38715,38710,38710,3
28/12/2007,11:32:00,38710,38710,38710,38710,1
28/12/2007,11:35:00,38710,38710,38705,38705,8
28/12/2007,11:36:00,38710,38715,38710,38715,7
28/12/2007,11:37:00,38715,38720,38705,38710,6
28/12/2007,11:38:00,38710,38710,38710,38710,2
28/12/2007,11:40:00,38710,38710,38705,38705,5
28/12/2007,11:41:00,38705,38705,38700,38700,5
28/12/2007,11:42:00,38715,38715,38715,38715,1
28/12/2007,11:43:00,38715,38715,38705,38710,6
28/12/2007,11:44:00,38710,38710,38710,38710,2
28/12/2007,11:46:00,38710,38710,38705,38705,6
28/12/2007,11:47:00,38705,38705,38705,38705,1
28/12/2007,11:49:00,38700,38700,38700,38700,2
28/12/2007,11:51:00,38705,38705,38705,38705,2
28/12/2007,11:53:00,38705,38705,38700,38700,5
28/12/2007,11:54:00,38710,38710,38710,38710,2
28/12/2007,11:55:00,38710,38710,38710,38710,1
28/12/2007,11:56:00,38710,38710,38700,38700,36
28/12/2007,11:57:00,38700,38700,38700,38700,1
28/12/2007,11:58:00,38705,38705,38705,38705,4
28/12/2007,11:59:00,38700,38700,38700,38700,3
28/12/2007,12:00:00,38710,38710,38700,38705,6
28/12/2007,12:01:00,38705,38705,38705,38705,2
28/12/2007,12:04:00,38705,38705,38705,38705,1
28/12/2007,12:05:00,38705,38705,38705,38705,2
28/12/2007,12:06:00,38705,38705,38705,38705,1
28/12/2007,12:07:00,38700,38700,38700,38700,11
28/12/2007,12:08:00,38695,38695,38695,38695,4
28/12/2007,12:09:00,38695,38695,38695,38695,1
28/12/2007,12:12:00,38690,38690,38675,38675,20
28/12/2007,12:13:00,38680,38680,38680,38680,2
28/12/2007,12:14:00,38680,38680,38680,38680,1
28/12/2007,12:15:00,38685,38685,38680,38680,15
28/12/2007,12:16:00,38690,38690,38685,38685,4
28/12/2007,12:17:00,38685,38685,38670,38675,22
28/12/2007,12:18:00,38665,38665,38665,38665,2
28/12/2007,12:20:00,38665,38685,38665,38685,3
28/12/2007,12:21:00,38675,38680,38675,38680,7
28/12/2007,12:22:00,38680,38680,38675,38675,2
28/12/2007,12:23:00,38680,38680,38680,38680,1
28/12/2007,12:24:00,38670,38670,38670,38670,2
28/12/2007,12:26:00,38680,38690,38680,38690,5
28/12/2007,12:27:00,38685,38685,38685,38685,3
28/12/2007,12:28:00,38680,38680,38680,38680,2
28/12/2007,12:29:00,38675,38675,38675,38675,1
28/12/2007,12:32:00,38680,38680,38680,38680,1
28/12/2007,12:35:00,38675,38675,38675,38675,3
28/12/2007,12:37:00,38680,38680,38680,38680,1
28/12/2007,12:39:00,38680,38680,38680,38680,1
28/12/2007,12:40:00,38685,38685,38680,38680,2
28/12/2007,12:41:00,38680,38680,38680,38680,1
28/12/2007,12:42:00,38685,38685,38685,38685,3
28/12/2007,12:47:00,38690,38690,38685,38690,3
28/12/2007,12:48:00,38690,38690,38690,38690,1
28/12/2007,12:49:00,38695,38695,38695,38695,3
28/12/2007,12:50:00,38700,38700,38700,38700,14
28/12/2007,12:51:00,38695,38700,38695,38695,7
28/12/2007,12:52:00,38700,38700,38690,38700,19
28/12/2007,12:53:00,38705,38705,38700,38705,16
28/12/2007,12:54:00,38700,38715,38700,38710,31
28/12/2007,12:55:00,38705,38715,38705,38715,7
28/12/2007,12:56:00,38715,38725,38715,38725,15
28/12/2007,12:57:00,38730,38740,38725,38735,8
28/12/2007,12:58:00,38730,38735,38730,38730,4
28/12/2007,12:59:00,38735,38745,38735,38745,5
28/12/2007,13:00:00,38750,38755,38750,38755,23
28/12/2007,13:01:00,38755,38780,38750,38770,71
28/12/2007,13:02:00,38770,38770,38765,38765,10
28/12/2007,13:03:00,38770,38775,38770,38770,41
28/12/2007,13:04:00,38770,38775,38770,38775,9
28/12/2007,13:05:00,38770,38770,38765,38765,7
28/12/2007,13:06:00,38765,38770,38765,38765,15
28/12/2007,13:07:00,38765,38765,38760,38760,15
28/12/2007,13:08:00,38760,38760,38760,38760,8
28/12/2007,13:10:00,38760,38765,38760,38765,9
28/12/2007,13:11:00,38765,38765,38760,38760,11
28/12/2007,13:12:00,38760,38760,38760,38760,2
28/12/2007,13:14:00,38760,38765,38760,38760,4
28/12/2007,13:16:00,38755,38760,38755,38760,20
28/12/2007,13:17:00,38755,38760,38755,38760,3
28/12/2007,13:18:00,38755,38755,38755,38755,1
28/12/2007,13:19:00,38755,38755,38755,38755,1
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/12/2007,11:46:00,38685,38685,38685,38685,6
27/12/2007,11:47:00,38685,38685,38685,38685,2
27/12/2007,11:48:00,38685,38685,38685,38685,18
27/12/2007,11:49:00,38690,38690,38685,38685,4
27/12/2007,11:51:00,38690,38695,38690,38695,8
27/12/2007,11:52:00,38695,38700,38695,38700,3
27/12/2007,11:53:00,38700,38705,38700,38705,13
27/12/2007,11:55:00,38705,38705,38700,38700,6
27/12/2007,11:56:00,38700,38700,38700,38700,3
27/12/2007,11:57:00,38700,38700,38700,38700,1
27/12/2007,11:59:00,38695,38695,38695,38695,1
27/12/2007,12:00:00,38700,38705,38700,38705,7
27/12/2007,12:01:00,38710,38715,38710,38710,9
27/12/2007,12:02:00,38710,38720,38710,38720,23
27/12/2007,12:03:00,38720,38725,38715,38720,14
27/12/2007,12:04:00,38720,38725,38720,38720,7
27/12/2007,12:05:00,38720,38720,38720,38720,6
27/12/2007,12:06:00,38715,38715,38715,38715,7
27/12/2007,12:08:00,38710,38715,38710,38715,5
27/12/2007,12:09:00,38710,38715,38710,38715,3
27/12/2007,12:10:00,38710,38720,38710,38720,17
27/12/2007,12:11:00,38725,38725,38715,38720,10
27/12/2007,12:12:00,38725,38725,38725,38725,4
27/12/2007,12:13:00,38720,38720,38715,38715,2
27/12/2007,12:14:00,38720,38725,38720,38725,8
27/12/2007,12:15:00,38725,38725,38720,38720,8
27/12/2007,12:16:00,38720,38720,38720,38720,5
27/12/2007,12:17:00,38715,38715,38715,38715,1
27/12/2007,12:18:00,38720,38720,38720,38720,1
27/12/2007,12:19:00,38725,38730,38725,38730,7
27/12/2007,12:20:00,38730,38730,38725,38725,5
27/12/2007,12:23:00,38720,38720,38720,38720,3
27/12/2007,12:24:00,38715,38715,38715,38715,1
27/12/2007,12:25:00,38725,38725,38705,38710,20
27/12/2007,12:26:00,38720,38720,38720,38720,2
27/12/2007,12:27:00,38715,38715,38715,38715,2
27/12/2007,12:28:00,38710,38715,38705,38715,8
27/12/2007,12:30:00,38705,38710,38705,38710,5
27/12/2007,12:31:00,38710,38710,38705,38705,4
27/12/2007,12:33:00,38710,38710,38710,38710,3
27/12/2007,12:35:00,38710,38720,38710,38720,16
27/12/2007,12:36:00,38720,38725,38715,38725,8
27/12/2007,12:37:00,38730,38740,38730,38740,16
27/12/2007,12:38:00,38735,38740,38735,38740,15
27/12/2007,12:40:00,38740,38740,38730,38740,5
27/12/2007,12:41:00,38735,38740,38730,38730,5
27/12/2007,12:42:00,38730,38730,38730,38730,2
27/12/2007,12:43:00,38730,38730,38730,38730,2
27/12/2007,12:44:00,38730,38735,38730,38735,5
27/12/2007,12:45:00,38730,38735,38730,38735,3
27/12/2007,12:46:00,38735,38740,38735,38740,20
27/12/2007,12:47:00,38740,38760,38740,38750,21
27/12/2007,12:48:00,38745,38750,38745,38750,2
27/12/2007,12:49:00,38745,38745,38745,38745,3
27/12/2007,12:50:00,38750,38750,38750,38750,3
27/12/2007,12:51:00,38745,38745,38745,38745,1
27/12/2007,12:53:00,38740,38740,38740,38740,1
27/12/2007,12:55:00,38740,38745,38740,38745,6
27/12/2007,12:56:00,38750,38750,38750,38750,1
27/12/2007,12:57:00,38755,38755,38750,38750,5
27/12/2007,12:58:00,38745,38745,38745,38745,2
27/12/2007,12:59:00,38750,38750,38750,38750,2
27/12/2007,13:00:00,38750,38755,38750,38755,5
27/12/2007,13:01:00,38760,38765,38760,38765,7
27/12/2007,13:02:00,38755,38760,38755,38760,2
27/12/2007,13:03:00,38765,38765,38765,38765,2
27/12/2007,13:04:00,38760,38760,38760,38760,4
27/12/2007,13:05:00,38760,38760,38755,38755,9
27/12/2007,13:06:00,38760,38760,38760,38760,1
27/12/2007,13:07:00,38760,38760,38755,38755,4
27/12/2007,13:08:00,38750,38750,38750,38750,3
27/12/2007,13:09:00,38750,38750,38750,38750,5
27/12/2007,13:10:00,38755,38755,38755,38755,1
27/12/2007,13:12:00,38755,38755,38755,38755,1
27/12/2007,13:13:00,38760,38760,38760,38760,2
27/12/2007,13:14:00,38760,38760,38760,38760,1
27/12/2007,13:15:00,38765,38795,38765,38790,40
27/12/2007,13:16:00,38785,38790,38780,38780,4
27/12/2007,13:17:00,38780,38780,38775,38775,4
27/12/2007,13:18:00,38775,38780,38775,38775,12
27/12/2007,13:20:00,38770,38770,38765,38765,7
27/12/2007,13:22:00,38755,38755,38755,38755,1
27/12/2007,13:23:00,38765,38770,38760,38760,5
27/12/2007,13:25:00,38760,38760,38760,38760,1
27/12/2007,13:26:00,38755,38760,38750,38760,15
27/12/2007,13:27:00,38765,38765,38765,38765,4
27/12/2007,13:28:00,38765,38770,38760,38760,5
27/12/2007,13:29:00,38770,38770,38770,38770,1
27/12/2007,13:30:00,38760,38760,38760,38760,3
27/12/2007,13:31:00,38770,38775,38770,38770,7
27/12/2007,13:32:00,38775,38775,38775,38775,2
27/12/2007,13:34:00,38775,38775,38765,38770,4
27/12/2007,13:37:00,38775,38780,38775,38780,5
27/12/2007,13:38:00,38780,38780,38770,38780,9
27/12/2007,13:39:00,38780,38780,38780,38780,1
27/12/2007,13:41:00,38780,38790,38780,38790,11
27/12/2007,13:42:00,38790,38790,38790,38790,1
27/12/2007,13:43:00,38790,38795,38780,38780,14
27/12/2007,13:44:00,38790,38795,38790,38790,6
27/12/2007,13:46:00,38790,38790,38790,38790,7
27/12/2007,13:47:00,38795,38795,38790,38790,3
27/12/2007,13:48:00,38795,38810,38795,38810,20
27/12/2007,13:49:00,38810,38810,38800,38810,10
27/12/2007,13:50:00,38800,38800,38800,38800,1
27/12/2007,13:51:00,38805,38810,38805,38810,10
27/12/2007,13:53:00,38800,38800,38800,38800,1
27/12/2007,13:54:00,38805,38805,38805,38805,3
27/12/2007,13:55:00,38805,38805,38805,38805,3
27/12/2007,13:57:00,38800,38800,38800,38800,1
27/12/2007,13:58:00,38800,38800,38795,38795,7
27/12/2007,13:59:00,38795,38795,38795,38795,2
27/12/2007,14:00:00,38795,38800,38790,38790,3
27/12/2007,14:01:00,38800,38800,38790,38790,3
27/12/2007,14:02:00,38790,38790,38790,38790,6
27/12/2007,14:03:00,38785,38785,38785,38785,6
27/12/2007,14:04:00,38785,38785,38780,38780,2
27/12/2007,14:06:00,38780,38790,38780,38790,8
27/12/2007,14:07:00,38785,38790,38785,38790,2
27/12/2007,14:10:00,38785,38785,38785,38785,1
27/12/2007,14:12:00,38785,38785,38785,38785,1
27/12/2007,14:13:00,38790,38800,38790,38790,7
27/12/2007,14:16:00,38785,38790,38785,38790,2
27/12/2007,14:19:00,38790,38790,38790,38790,2
27/12/2007,14:20:00,38795,38795,38790,38790,8
27/12/2007,14:21:00,38790,38790,38785,38785,5
27/12/2007,14:23:00,38785,38785,38785,38785,3
27/12/2007,14:24:00,38790,38790,38790,38790,3
27/12/2007,14:25:00,38790,38790,38780,38780,21
27/12/2007,14:26:00,38780,38780,38775,38775,24
27/12/2007,14:27:00,38770,38770,38750,38765,31
27/12/2007,14:28:00,38760,38770,38760,38770,2
27/12/2007,14:29:00,38775,38780,38775,38780,3
27/12/2007,14:30:00,38770,38775,38735,38735,20
27/12/2007,14:31:00,38730,38730,38695,38695,47
27/12/2007,14:32:00,38695,38700,38655,38660,85
27/12/2007,14:33:00,38660,38675,38635,38675,61
27/12/2007,14:34:00,38675,38700,38675,38690,27
27/12/2007,14:35:00,38685,38700,38680,38695,12
27/12/2007,14:36:00,38700,38715,38700,38715,19
27/12/2007,14:37:00,38710,38720,38710,38715,11
27/12/2007,14:38:00,38710,38715,38710,38710,11
27/12/2007,14:39:00,38710,38710,38665,38665,49
27/12/2007,14:40:00,38675,38680,38655,38670,42
27/12/2007,14:41:00,38670,38670,38660,38665,7
27/12/2007,14:42:00,38665,38680,38650,38650,35
27/12/2007,14:43:00,38650,38670,38650,38670,14
27/12/2007,14:44:00,38665,38675,38660,38670,15
27/12/2007,14:45:00,38665,38675,38660,38675,20
27/12/2007,14:46:00,38675,38680,38670,38675,11
27/12/2007,14:47:00,38665,38670,38660,38665,20
27/12/2007,14:48:00,38660,38675,38655,38665,50
27/12/2007,14:49:00,38665,38665,38660,38660,9
27/12/2007,14:50:00,38655,38665,38655,38660,15
27/12/2007,14:51:00,38655,38655,38645,38645,16
27/12/2007,14:52:00,38650,38655,38645,38650,11
27/12/2007,14:54:00,38650,38655,38645,38645,22
27/12/2007,14:55:00,38640,38645,38640,38645,12
27/12/2007,14:56:00,38635,38640,38635,38635,16
27/12/2007,14:57:00,38635,38635,38610,38615,47
27/12/2007,14:58:00,38620,38620,38615,38615,14
27/12/2007,14:59:00,38620,38620,38615,38615,3
27/12/2007,15:00:00,38615,38615,38590,38590,25
27/12/2007,15:01:00,38585,38595,38585,38595,35
27/12/2007,15:02:00,38590,38590,38585,38590,7
27/12/2007,15:03:00,38590,38600,38590,38600,23
27/12/2007,15:04:00,38600,38605,38600,38600,7
27/12/2007,15:05:00,38605,38605,38605,38605,9
27/12/2007,15:06:00,38610,38610,38600,38605,13
27/12/2007,15:07:00,38600,38605,38595,38600,10
27/12/2007,15:08:00,38600,38605,38600,38600,5
27/12/2007,15:09:00,38600,38605,38600,38600,11
27/12/2007,15:10:00,38605,38610,38605,38605,16
27/12/2007,15:11:00,38600,38610,38595,38610,20
27/12/2007,15:12:00,38615,38615,38605,38615,13
27/12/2007,15:13:00,38615,38615,38600,38600,7
27/12/2007,15:14:00,38610,38615,38610,38615,2
27/12/2007,15:15:00,38615,38615,38605,38615,4
27/12/2007,15:16:00,38610,38615,38605,38610,22
27/12/2007,15:17:00,38615,38615,38615,38615,1
27/12/2007,15:18:00,38610,38610,38610,38610,5
27/12/2007,15:19:00,38615,38615,38615,38615,2
27/12/2007,15:20:00,38610,38620,38610,38620,10
27/12/2007,15:21:00,38625,38635,38625,38635,19
27/12/2007,15:22:00,38630,38635,38630,38635,7
27/12/2007,15:23:00,38640,38640,38635,38640,4
27/12/2007,15:25:00,38635,38635,38635,38635,1
27/12/2007,15:26:00,38640,38640,38630,38640,15
27/12/2007,15:27:00,38635,38635,38630,38630,4
27/12/2007,15:28:00,38630,38630,38630,38630,5
27/12/2007,15:29:00,38630,38630,38630,38630,5
27/12/2007,15:30:00,38630,38630,38630,38630,5
27/12/2007,15:31:00,38630,38635,38630,38635,9
27/12/2007,15:32:00,38630,38630,38625,38625,15
27/12/2007,15:33:00,38625,38635,38625,38630,19
27/12/2007,15:34:00,38625,38630,38615,38620,18
27/12/2007,15:35:00,38610,38620,38605,38620,10
27/12/2007,15:36:00,38625,38630,38620,38630,16
27/12/2007,15:37:00,38620,38620,38605,38610,18
27/12/2007,15:38:00,38600,38610,38600,38610,20
27/12/2007,15:39:00,38615,38615,38610,38610,2
27/12/2007,15:40:00,38615,38620,38595,38620,45
27/12/2007,15:41:00,38615,38615,38615,38615,5
27/12/2007,15:42:00,38620,38620,38620,38620,3
27/12/2007,15:43:00,38610,38615,38610,38615,15
27/12/2007,15:44:00,38610,38615,38610,38615,4
27/12/2007,15:45:00,38615,38620,38615,38615,8
27/12/2007,15:46:00,38620,38620,38610,38610,28
27/12/2007,15:47:00,38610,38610,38610,38610,1
27/12/2007,15:48:00,38615,38615,38615,38615,3
27/12/2007,15:49:00,38620,38625,38620,38625,4
27/12/2007,15:50:00,38625,38625,38620,38620,3
27/12/2007,15:52:00,38630,38630,38625,38625,2
27/12/2007,15:53:00,38625,38625,38610,38610,42
27/12/2007,15:54:00,38610,38610,38605,38605,19
27/12/2007,15:55:00,38610,38610,38610,38610,1
27/12/2007,15:56:00,38610,38615,38610,38615,10
27/12/2007,15:57:00,38610,38615,38610,38615,2
27/12/2007,15:58:00,38605,38605,38600,38605,19
27/12/2007,15:59:00,38605,38605,38560,38570,62
27/12/2007,16:00:00,38570,38580,38555,38570,105
27/12/2007,16:01:00,38575,38585,38575,38585,20
27/12/2007,16:02:00,38580,38585,38575,38585,15
27/12/2007,16:03:00,38585,38605,38585,38590,25
27/12/2007,16:04:00,38590,38590,38580,38585,10
27/12/2007,16:05:00,38585,38590,38585,38590,6
27/12/2007,16:06:00,38585,38585,38580,38580,9
27/12/2007,16:07:00,38580,38600,38580,38600,19
27/12/2007,16:08:00,38600,38605,38600,38600,12
27/12/2007,16:09:00,38600,38600,38600,38600,4
27/12/2007,16:10:00,38595,38595,38585,38585,8
27/12/2007,16:11:00,38590,38600,38585,38600,7
27/12/2007,16:12:00,38600,38605,38595,38600,8
27/12/2007,16:13:00,38595,38605,38595,38605,3
27/12/2007,16:14:00,38600,38610,38600,38610,21
27/12/2007,16:15:00,38615,38625,38610,38620,20
27/12/2007,16:16:00,38620,38620,38615,38620,6
27/12/2007,16:17:00,38615,38630,38615,38625,19
27/12/2007,16:18:00,38630,38640,38630,38635,23
27/12/2007,16:19:00,38635,38645,38630,38640,59
27/12/2007,16:20:00,38640,38670,38640,38670,45
27/12/2007,16:21:00,38665,38680,38660,38665,20
27/12/2007,16:22:00,38670,38695,38670,38680,39
27/12/2007,16:23:00,38680,38685,38675,38680,6
27/12/2007,16:24:00,38680,38685,38665,38665,23
27/12/2007,16:25:00,38675,38685,38675,38685,36
27/12/2007,16:26:00,38690,38690,38680,38685,17
27/12/2007,16:27:00,38685,38685,38675,38675,27
27/12/2007,16:28:00,38675,38680,38670,38680,22
27/12/2007,16:29:00,38670,38685,38670,38670,17
27/12/2007,16:30:00,38670,38670,38660,38660,17
27/12/2007,16:31:00,38675,38675,38645,38645,32
27/12/2007,16:32:00,38650,38650,38640,38650,23
27/12/2007,16:33:00,38650,38670,38650,38655,44
27/12/2007,16:34:00,38660,38670,38655,38655,16
27/12/2007,16:35:00,38660,38665,38645,38645,25
27/12/2007,16:36:00,38655,38655,38655,38655,5
27/12/2007,16:37:00,38665,38665,38650,38655,16
27/12/2007,16:38:00,38655,38665,38640,38645,24
27/12/2007,16:39:00,38645,38650,38630,38630,40
27/12/2007,16:40:00,38630,38635,38625,38635,20
27/12/2007,16:41:00,38635,38640,38625,38625,18
27/12/2007,16:42:00,38625,38645,38625,38640,35
27/12/2007,16:43:00,38645,38660,38645,38660,12
27/12/2007,16:44:00,38655,38660,38645,38645,21
27/12/2007,16:45:00,38650,38660,38650,38655,10
27/12/2007,16:46:00,38665,38665,38655,38665,9
27/12/2007,16:47:00,38670,38670,38655,38655,17
27/12/2007,16:48:00,38665,38670,38660,38665,10
27/12/2007,16:49:00,38670,38670,38665,38665,3
27/12/2007,16:50:00,38665,38665,38660,38665,7
27/12/2007,16:51:00,38670,38685,38670,38685,34
27/12/2007,16:52:00,38685,38705,38685,38700,34
27/12/2007,16:53:00,38700,38710,38690,38690,25
27/12/2007,16:54:00,38695,38700,38690,38690,13
27/12/2007,16:55:00,38695,38695,38685,38685,12
27/12/2007,16:56:00,38685,38695,38680,38685,12
27/12/2007,16:57:00,38690,38705,38690,38695,37
27/12/2007,16:58:00,38690,38695,38690,38695,6
27/12/2007,16:59:00,38690,38695,38690,38690,5
27/12/2007,17:00:00,38695,38700,38690,38700,26
27/12/2007,17:01:00,38700,38700,38690,38690,9
27/12/2007,17:02:00,38695,38695,38690,38695,7
27/12/2007,17:03:00,38685,38695,38680,38680,26
27/12/2007,17:04:00,38680,38690,38670,38685,13
27/12/2007,17:05:00,38680,38685,38680,38685,15
27/12/2007,17:06:00,38675,38685,38675,38675,20
27/12/2007,17:07:00,38675,38680,38675,38680,18
27/12/2007,17:08:00,38685,38685,38675,38675,10
27/12/2007,17:09:00,38675,38680,38670,38670,8
27/12/2007,17:10:00,38670,38675,38665,38670,16
27/12/2007,17:11:00,38670,38680,38665,38680,15
27/12/2007,17:12:00,38680,38685,38675,38685,20
27/12/2007,17:13:00,38685,38690,38685,38690,16
27/12/2007,17:14:00,38695,38710,38695,38700,43
27/12/2007,17:15:00,38710,38715,38695,38700,24
27/12/2007,17:16:00,38710,38715,38700,38700,22
27/12/2007,17:17:00,38700,38700,38700,38700,10
27/12/2007,17:18:00,38700,38710,38700,38705,13
27/12/2007,17:19:00,38700,38705,38695,38695,7
27/12/2007,17:20:00,38700,38715,38700,38715,36
27/12/2007,17:21:00,38710,38720,38705,38710,39
27/12/2007,17:22:00,38720,38740,38705,38725,54
27/12/2007,17:23:00,38725,38735,38720,38720,11
27/12/2007,17:24:00,38730,38740,38720,38735,34
27/12/2007,17:25:00,38730,38745,38730,38735,27
27/12/2007,17:26:00,38735,38740,38730,38730,53
27/12/2007,17:27:00,38720,38730,38715,38715,29
27/12/2007,17:28:00,38730,38730,38720,38720,22
27/12/2007,17:29:00,38720,38735,38700,38720,72
27/12/2007,17:30:00,38725,38745,38710,38730,60
27/12/2007,17:31:00,38725,38730,38720,38730,9
27/12/2007,17:32:00,38735,38750,38735,38740,28
27/12/2007,17:33:00,38740,38745,38740,38740,53
27/12/2007,17:34:00,38745,38745,38730,38745,41
27/12/2007,17:35:00,38735,38750,38730,38745,19
27/12/2007,17:36:00,38745,38750,38740,38745,14
27/12/2007,17:37:00,38740,38750,38740,38750,22
27/12/2007,17:38:00,38740,38750,38740,38745,11
27/12/2007,17:39:00,38745,38755,38745,38750,30
28/12/2007,09:00:00,38620,38640,38595,38615,60
28/12/2007,09:01:00,38615,38615,38600,38605,26
28/12/2007,09:02:00,38605,38620,38600,38610,20
28/12/2007,09:03:00,38605,38620,38605,38620,6
28/12/2007,09:04:00,38620,38620,38605,38605,13
28/12/2007,09:05:00,38605,38610,38595,38595,41
28/12/2007,09:06:00,38595,38600,38585,38590,15
28/12/2007,09:07:00,38600,38610,38600,38610,19
28/12/2007,09:08:00,38605,38625,38605,38610,8
28/12/2007,09:09:00,38620,38640,38620,38635,26
28/12/2007,09:10:00,38630,38635,38625,38625,7
28/12/2007,09:11:00,38625,38630,38625,38625,5
28/12/2007,09:12:00,38625,38630,38620,38630,5
28/12/2007,09:13:00,38630,38630,38615,38620,14
28/12/2007,09:14:00,38630,38640,38630,38640,3
28/12/2007,09:15:00,38630,38650,38630,38640,15
28/12/2007,09:16:00,38640,38650,38630,38630,20
28/12/2007,09:17:00,38630,38630,38610,38610,18
28/12/2007,09:18:00,38620,38625,38610,38615,22
28/12/2007,09:19:00,38615,38620,38610,38615,14
28/12/2007,09:20:00,38620,38620,38605,38610,19
28/12/2007,09:21:00,38605,38615,38605,38615,3
28/12/2007,09:22:00,38610,38610,38605,38605,7
28/12/2007,09:23:00,38610,38610,38605,38605,11
28/12/2007,09:24:00,38615,38620,38615,38620,8
28/12/2007,09:25:00,38615,38615,38605,38605,7
28/12/2007,09:26:00,38605,38615,38605,38615,13
28/12/2007,09:27:00,38615,38615,38615,38615,1
28/12/2007,09:28:00,38620,38620,38615,38615,3
28/12/2007,09:29:00,38620,38635,38620,38625,23
28/12/2007,09:30:00,38625,38625,38615,38625,25
28/12/2007,09:31:00,38620,38625,38620,38620,17
28/12/2007,09:32:00,38620,38620,38615,38620,16
28/12/2007,09:33:00,38615,38620,38615,38615,3
28/12/2007,09:34:00,38620,38625,38620,38625,15
28/12/2007,09:35:00,38630,38640,38630,38640,18
28/12/2007,09:36:00,38645,38665,38645,38665,14
28/12/2007,09:37:00,38660,38675,38660,38665,19
28/12/2007,09:38:00,38665,38665,38660,38665,4
28/12/2007,09:39:00,38665,38670,38660,38670,15
28/12/2007,09:40:00,38670,38670,38665,38665,4
28/12/2007,09:41:00,38670,38685,38665,38685,13
28/12/2007,09:42:00,38680,38680,38680,38680,2
28/12/2007,09:43:00,38675,38680,38670,38670,12
28/12/2007,09:44:00,38670,38670,38665,38665,4
28/12/2007,09:45:00,38660,38670,38660,38670,15
28/12/2007,09:46:00,38670,38670,38670,38670,1
28/12/2007,09:47:00,38665,38665,38665,38665,1
28/12/2007,09:48:00,38665,38665,38665,38665,5
28/12/2007,09:50:00,38665,38675,38665,38670,13
28/12/2007,09:51:00,38680,38685,38680,38680,11
28/12/2007,09:52:00,38685,38690,38685,38690,17
28/12/2007,09:53:00,38690,38695,38685,38695,14
28/12/2007,09:54:00,38695,38695,38690,38690,3
28/12/2007,09:55:00,38695,38695,38680,38690,14
28/12/2007,09:56:00,38695,38695,38685,38685,4
28/12/2007,09:57:00,38685,38690,38685,38690,2
28/12/2007,09:59:00,38680,38695,38680,38695,12
28/12/2007,10:00:00,38690,38705,38690,38705,13
28/12/2007,10:01:00,38705,38705,38700,38700,6
28/12/2007,10:02:00,38705,38720,38705,38715,18
28/12/2007,10:03:00,38715,38715,38705,38705,11
28/12/2007,10:04:00,38705,38715,38705,38710,6
28/12/2007,10:05:00,38705,38705,38695,38695,24
28/12/2007,10:06:00,38695,38695,38695,38695,4
28/12/2007,10:07:00,38700,38700,38685,38700,15
28/12/2007,10:08:00,38695,38695,38690,38690,4
28/12/2007,10:09:00,38695,38700,38695,38700,3
28/12/2007,10:10:00,38700,38700,38690,38690,3
28/12/2007,10:11:00,38700,38700,38700,38700,1
28/12/2007,10:13:00,38705,38710,38705,38710,2
28/12/2007,10:14:00,38710,38715,38710,38715,10
28/12/2007,10:15:00,38720,38720,38705,38705,14
28/12/2007,10:16:00,38710,38710,38710,38710,3
28/12/2007,10:17:00,38705,38710,38705,38710,5
28/12/2007,10:18:00,38710,38710,38710,38710,6
28/12/2007,10:21:00,38710,38710,38710,38710,2
28/12/2007,10:22:00,38715,38715,38710,38710,3
28/12/2007,10:24:00,38715,38715,38715,38715,2
28/12/2007,10:25:00,38720,38720,38720,38720,2
28/12/2007,10:26:00,38720,38720,38720,38720,5
28/12/2007,10:27:00,38720,38720,38720,38720,1
28/12/2007,10:28:00,38725,38740,38725,38735,41
28/12/2007,10:29:00,38730,38750,38730,38745,28
28/12/2007,10:30:00,38745,38750,38745,38750,13
28/12/2007,10:31:00,38745,38745,38745,38745,5
28/12/2007,10:32:00,38740,38745,38740,38745,5
28/12/2007,10:33:00,38745,38750,38745,38750,12
28/12/2007,10:34:00,38750,38750,38750,38750,7
28/12/2007,10:35:00,38750,38750,38745,38745,10
28/12/2007,10:36:00,38745,38750,38740,38750,5
28/12/2007,10:37:00,38750,38750,38745,38745,2
28/12/2007,10:38:00,38750,38755,38750,38750,12
28/12/2007,10:39:00,38750,38750,38745,38745,8
28/12/2007,10:40:00,38750,38755,38745,38745,12
28/12/2007,10:41:00,38750,38750,38735,38740,17
28/12/2007,10:42:00,38740,38750,38735,38750,25
28/12/2007,10:43:00,38745,38750,38725,38735,29
28/12/2007,10:44:00,38725,38725,38710,38710,11
28/12/2007,10:45:00,38710,38715,38705,38705,5
28/12/2007,10:46:00,38705,38705,38695,38695,14
28/12/2007,10:47:00,38695,38715,38695,38710,18
28/12/2007,10:48:00,38710,38715,38710,38710,13
28/12/2007,10:49:00,38715,38720,38715,38715,3
28/12/2007,10:50:00,38715,38715,38715,38715,2
28/12/2007,10:51:00,38720,38725,38720,38725,16
28/12/2007,10:52:00,38720,38720,38715,38715,2
28/12/2007,10:53:00,38715,38715,38715,38715,7
28/12/2007,10:54:00,38715,38715,38705,38705,8
28/12/2007,10:55:00,38705,38705,38700,38700,4
28/12/2007,10:56:00,38700,38700,38700,38700,2
28/12/2007,10:57:00,38700,38700,38700,38700,1
28/12/2007,10:58:00,38700,38705,38700,38705,15
28/12/2007,10:59:00,38710,38710,38705,38710,3
28/12/2007,11:00:00,38710,38715,38710,38715,17
28/12/2007,11:01:00,38715,38725,38710,38720,12
28/12/2007,11:02:00,38725,38730,38725,38730,15
28/12/2007,11:05:00,38720,38720,38720,38720,5
28/12/2007,11:06:00,38720,38725,38720,38725,9
28/12/2007,11:07:00,38725,38735,38725,38730,17
28/12/2007,11:08:00,38735,38745,38735,38740,313
28/12/2007,11:09:00,38745,38745,38745,38745,3
28/12/2007,11:11:00,38745,38745,38730,38730,8
28/12/2007,11:12:00,38735,38735,38720,38720,13
28/12/2007,11:13:00,38720,38720,38720,38720,1
28/12/2007,11:14:00,38720,38720,38720,38720,1
28/12/2007,11:16:00,38720,38730,38720,38730,3
28/12/2007,11:17:00,38730,38730,38730,38730,1
28/12/2007,11:19:00,38725,38725,38725,38725,1
28/12/2007,11:20:00,38725,38730,38725,38730,2
28/12/2007,11:22:00,38720,38720,38715,38715,5
28/12/2007,11:26:00,38715,38715,38715,38715,1
28/12/2007,11:28:00,38710,38710,38710,38710,3
28/12/2007,11:29:00,38705,38705,38705,38705,3
28/12/2007,11:30:00,38710,38715,38710,38710,3
28/12/2007,11:32:00,38710,38710,38710,38710,1
28/12/2007,11:35:00,38710,38710,38705,38705,8
28/12/2007,11:36:00,38710,38715,38710,38715,7
28/12/2007,11:37:00,38715,38720,38705,38710,6
28/12/2007,11:38:00,38710,38710,38710,38710,2
28/12/2007,11:40:00,38710,38710,38705,38705,5
28/12/2007,11:41:00,38705,38705,38700,38700,5
28/12/2007,11:42:00,38715,38715,38715,38715,1
28/12/2007,11:43:00,38715,38715,38705,38710,6
28/12/2007,11:44:00,38710,38710,38710,38710,2
28/12/2007,11:46:00,38710,38710,38705,38705,6
28/12/2007,11:47:00,38705,38705,38705,38705,1
28/12/2007,11:49:00,38700,38700,38700,38700,2
28/12/2007,11:51:00,38705,38705,38705,38705,2
28/12/2007,11:53:00,38705,38705,38700,38700,5
28/12/2007,11:54:00,38710,38710,38710,38710,2
28/12/2007,11:55:00,38710,38710,38710,38710,1
28/12/2007,11:56:00,38710,38710,38700,38700,36
28/12/2007,11:57:00,38700,38700,38700,38700,1
28/12/2007,11:58:00,38705,38705,38705,38705,4
28/12/2007,11:59:00,38700,38700,38700,38700,3
28/12/2007,12:00:00,38710,38710,38700,38705,6
28/12/2007,12:01:00,38705,38705,38705,38705,2
28/12/2007,12:04:00,38705,38705,38705,38705,1
28/12/2007,12:05:00,38705,38705,38705,38705,2
28/12/2007,12:06:00,38705,38705,38705,38705,1
28/12/2007,12:07:00,38700,38700,38700,38700,11
28/12/2007,12:08:00,38695,38695,38695,38695,4
28/12/2007,12:09:00,38695,38695,38695,38695,1
28/12/2007,12:12:00,38690,38690,38675,38675,20
28/12/2007,12:13:00,38680,38680,38680,38680,2
28/12/2007,12:14:00,38680,38680,38680,38680,1
28/12/2007,12:15:00,38685,38685,38680,38680,15
28/12/2007,12:16:00,38690,38690,38685,38685,4
28/12/2007,12:17:00,38685,38685,38670,38675,22
28/12/2007,12:18:00,38665,38665,38665,38665,2
28/12/2007,12:20:00,38665,38685,38665,38685,3
28/12/2007,12:21:00,38675,38680,38675,38680,7
28/12/2007,12:22:00,38680,38680,38675,38675,2
28/12/2007,12:23:00,38680,38680,38680,38680,1
28/12/2007,12:24:00,38670,38670,38670,38670,2
28/12/2007,12:26:00,38680,38690,38680,38690,5
28/12/2007,12:27:00,38685,38685,38685,38685,3
28/12/2007,12:28:00,38680,38680,38680,38680,2
28/12/2007,12:29:00,38675,38675,38675,38675,1
28/12/2007,12:32:00,38680,38680,38680,38680,1
28/12/2007,12:35:00,38675,38675,38675,38675,3
28/12/2007,12:37:00,38680,38680,38680,38680,1
28/12/2007,12:39:00,38680,38680,38680,38680,1
28/12/2007,12:40:00,38685,38685,38680,38680,2
28/12/2007,12:41:00,38680,38680,38680,38680,1
28/12/2007,12:42:00,38685,38685,38685,38685,3
28/12/2007,12:47:00,38690,38690,38685,38690,3
28/12/2007,12:48:00,38690,38690,38690,38690,1
28/12/2007,12:49:00,38695,38695,38695,38695,3
28/12/2007,12:50:00,38700,38700,38700,38700,14
28/12/2007,12:51:00,38695,38700,38695,38695,7
28/12/2007,12:52:00,38700,38700,38690,38700,19
28/12/2007,12:53:00,38705,38705,38700,38705,16
28/12/2007,12:54:00,38700,38715,38700,38710,31
28/12/2007,12:55:00,38705,38715,38705,38715,7
28/12/2007,12:56:00,38715,38725,38715,38725,15
28/12/2007,12:57:00,38730,38740,38725,38735,8
28/12/2007,12:58:00,38730,38735,38730,38730,4
28/12/2007,12:59:00,38735,38745,38735,38745,5
28/12/2007,13:00:00,38750,38755,38750,38755,23
28/12/2007,13:01:00,38755,38780,38750,38770,71
28/12/2007,13:02:00,38770,38770,38765,38765,10
28/12/2007,13:03:00,38770,38775,38770,38770,41
28/12/2007,13:04:00,38770,38775,38770,38775,9
28/12/2007,13:05:00,38770,38770,38765,38765,7
28/12/2007,13:06:00,38765,38770,38765,38765,15
28/12/2007,13:07:00,38765,38765,38760,38760,15
28/12/2007,13:08:00,38760,38760,38760,38760,8
28/12/2007,13:10:00,38760,38765,38760,38765,9
28/12/2007,13:11:00,38765,38765,38760,38760,11
28/12/2007,13:12:00,38760,38760,38760,38760,2
28/12/2007,13:14:00,38760,38765,38760,38760,4
28/12/2007,13:16:00,38755,38760,38755,38760,20
28/12/2007,13:17:00,38755,38760,38755,38760,3
28/12/2007,13:18:00,38755,38755,38755,38755,1
28/12/2007,13:19:00,38755,38755,38755,38755,1
28/12/2007,13:20:00,38755,38755,38750,38755,10
28/12/2007,13:21:00,38750,38750,38750,38750,1
28/12/2007,13:22:00,38750,38750,38750,38750,4
28/12/2007,13:23:00,38745,38750,38745,38750,10
28/12/2007,13:25:00,38745,38750,38745,38750,3
28/12/2007,13:26:00,38750,38750,38750,38750,9
28/12/2007,13:27:00,38760,38765,38745,38765,12
28/12/2007,13:28:00,38755,38755,38750,38755,14
28/12/2007,13:29:00,38745,38755,38745,38755,12
28/12/2007,13:30:00,38750,38760,38750,38760,6
28/12/2007,13:31:00,38755,38755,38745,38745,2
28/12/2007,13:32:00,38750,38750,38750,38750,11
28/12/2007,13:33:00,38750,38750,38750,38750,1
28/12/2007,13:34:00,38760,38780,38755,38770,69
28/12/2007,13:35:00,38770,38775,38770,38775,7
28/12/2007,13:36:00,38775,38790,38770,38785,19
28/12/2007,13:37:00,38785,38785,38780,38780,6
28/12/2007,13:38:00,38785,38790,38780,38790,12
28/12/2007,13:39:00,38775,38790,38775,38790,9
28/12/2007,13:40:00,38790,38795,38790,38795,8
28/12/2007,13:41:00,38790,38795,38790,38795,5
28/12/2007,13:42:00,38790,38790,38785,38785,5
28/12/2007,13:43:00,38790,38795,38790,38795,4
28/12/2007,13:44:00,38795,38825,38795,38825,36
28/12/2007,13:45:00,38825,38840,38820,38835,42
28/12/2007,13:46:00,38835,38855,38835,38850,77
28/12/2007,13:47:00,38850,38850,38845,38850,25
28/12/2007,13:48:00,38845,38870,38845,38850,21
28/12/2007,13:49:00,38860,38870,38855,38870,8
28/12/2007,13:50:00,38860,38880,38860,38880,13
28/12/2007,13:51:00,38875,38895,38875,38890,42
28/12/2007,13:52:00,38890,38895,38890,38895,9
28/12/2007,13:53:00,38895,38900,38895,38900,10
28/12/2007,13:54:00,38905,38910,38900,38905,18
28/12/2007,13:55:00,38915,38915,38910,38915,15
28/12/2007,13:56:00,38920,38935,38910,38910,27
28/12/2007,13:57:00,38915,38915,38905,38905,12
28/12/2007,13:58:00,38905,38910,38885,38885,10
28/12/2007,13:59:00,38885,38900,38885,38895,9
28/12/2007,14:00:00,38900,38900,38900,38900,6
28/12/2007,14:01:00,38905,38905,38905,38905,3
28/12/2007,14:02:00,38900,38915,38900,38905,14
28/12/2007,14:03:00,38905,38910,38905,38910,6
28/12/2007,14:04:00,38905,38905,38900,38900,6
28/12/2007,14:05:00,38905,38910,38895,38905,14
28/12/2007,14:06:00,38900,38905,38900,38900,5
28/12/2007,14:07:00,38905,38905,38900,38900,4
28/12/2007,14:08:00,38900,38900,38900,38900,3
28/12/2007,14:09:00,38895,38895,38895,38895,2
28/12/2007,14:10:00,38900,38900,38885,38885,15
28/12/2007,14:11:00,38890,38890,38885,38885,3
28/12/2007,14:12:00,38890,38890,38870,38870,15
28/12/2007,14:13:00,38860,38860,38860,38860,11
28/12/2007,14:14:00,38865,38865,38855,38855,5
28/12/2007,14:15:00,38855,38865,38855,38860,7
28/12/2007,14:16:00,38860,38860,38860,38860,1
28/12/2007,14:17:00,38855,38865,38855,38865,6
28/12/2007,14:18:00,38855,38855,38850,38850,12
28/12/2007,14:19:00,38855,38860,38855,38860,3
28/12/2007,14:20:00,38855,38855,38855,38855,1
28/12/2007,14:21:00,38860,38870,38855,38870,6
28/12/2007,14:22:00,38865,38865,38865,38865,1
28/12/2007,14:23:00,38865,38865,38865,38865,1
28/12/2007,14:24:00,38860,38865,38860,38865,7
28/12/2007,14:25:00,38870,38870,38865,38870,9
28/12/2007,14:26:00,38865,38885,38865,38885,15
28/12/2007,14:27:00,38885,38890,38885,38885,13
28/12/2007,14:28:00,38890,38890,38890,38890,3
28/12/2007,14:29:00,38890,38890,38890,38890,1
28/12/2007,14:30:00,38895,38900,38895,38900,8
28/12/2007,14:31:00,38890,38895,38890,38895,6
28/12/2007,14:32:00,38895,38895,38890,38890,3
28/12/2007,14:33:00,38895,38900,38885,38890,14
28/12/2007,14:34:00,38900,38900,38900,38900,1
28/12/2007,14:35:00,38880,38890,38870,38890,8
28/12/2007,14:36:00,38885,38885,38885,38885,2
28/12/2007,14:37:00,38885,38890,38885,38885,6
28/12/2007,14:38:00,38890,38890,38885,38885,2
28/12/2007,14:39:00,38885,38890,38875,38890,4
28/12/2007,14:40:00,38870,38880,38870,38880,6
28/12/2007,14:41:00,38875,38875,38870,38870,3
28/12/2007,14:42:00,38875,38875,38875,38875,1
28/12/2007,14:43:00,38880,38880,38880,38880,1
28/12/2007,14:44:00,38880,38880,38875,38875,3
28/12/2007,14:46:00,38880,38880,38875,38875,3
28/12/2007,14:47:00,38875,38875,38875,38875,3
28/12/2007,14:48:00,38875,38875,38860,38860,8
28/12/2007,14:49:00,38870,38875,38865,38875,7
28/12/2007,14:50:00,38870,38870,38860,38870,13
28/12/2007,14:51:00,38870,38875,38870,38875,6
28/12/2007,14:52:00,38875,38875,38870,38870,5
28/12/2007,14:53:00,38875,38875,38870,38875,9
28/12/2007,14:54:00,38880,38885,38875,38875,11
28/12/2007,14:55:00,38885,38885,38870,38885,7
28/12/2007,14:56:00,38875,38885,38870,38880,40
28/12/2007,14:57:00,38885,38885,38880,38880,13
28/12/2007,14:58:00,38885,38885,38880,38880,6
28/12/2007,14:59:00,38885,38895,38880,38885,33
28/12/2007,15:00:00,38895,38905,38895,38905,21
28/12/2007,15:01:00,38905,38905,38900,38900,9
28/12/2007,15:02:00,38900,38905,38900,38900,9
28/12/2007,15:03:00,38905,38905,38890,38900,22
28/12/2007,15:04:00,38900,38905,38895,38900,11
28/12/2007,15:05:00,38900,38905,38900,38900,10
28/12/2007,15:06:00,38910,38910,38905,38910,9
28/12/2007,15:07:00,38915,38920,38905,38920,10
28/12/2007,15:08:00,38920,38920,38910,38910,5
28/12/2007,15:09:00,38915,38915,38915,38915,4
28/12/2007,15:10:00,38920,38920,38920,38920,1
28/12/2007,15:11:00,38920,38925,38915,38915,9
28/12/2007,15:12:00,38915,38915,38910,38910,8
28/12/2007,15:13:00,38920,38920,38910,38910,4
28/12/2007,15:14:00,38910,38910,38900,38900,7
28/12/2007,15:15:00,38910,38910,38905,38905,5
28/12/2007,15:16:00,38900,38905,38900,38905,2
28/12/2007,15:17:00,38900,38900,38900,38900,2
28/12/2007,15:18:00,38900,38900,38900,38900,3
28/12/2007,15:19:00,38900,38900,38900,38900,3
28/12/2007,15:20:00,38895,38900,38895,38900,4
28/12/2007,15:22:00,38900,38905,38900,38905,3
28/12/2007,15:23:00,38900,38905,38900,38905,13
28/12/2007,15:24:00,38910,38910,38910,38910,7
28/12/2007,15:25:00,38915,38920,38915,38920,10
28/12/2007,15:26:00,38915,38915,38915,38915,2
28/12/2007,15:27:00,38920,38920,38920,38920,1
28/12/2007,15:28:00,38915,38920,38910,38915,7
28/12/2007,15:29:00,38915,38920,38915,38920,8
28/12/2007,15:30:00,38920,38930,38915,38930,8
28/12/2007,15:31:00,38930,38935,38925,38930,9
28/12/2007,15:32:00,38935,38940,38935,38935,11
28/12/2007,15:33:00,38940,38940,38930,38930,14
28/12/2007,15:34:00,38930,38930,38915,38920,21
28/12/2007,15:35:00,38920,38920,38900,38900,15
28/12/2007,15:36:00,38895,38900,38890,38900,15
28/12/2007,15:37:00,38900,38900,38895,38895,7
28/12/2007,15:38:00,38895,38900,38890,38890,19
28/12/2007,15:39:00,38895,38900,38895,38900,14
28/12/2007,15:40:00,38900,38900,38895,38895,4
28/12/2007,15:41:00,38895,38900,38895,38900,9
28/12/2007,15:42:00,38905,38905,38905,38905,2
28/12/2007,15:43:00,38895,38895,38885,38890,17
28/12/2007,15:44:00,38890,38895,38890,38895,7
28/12/2007,15:45:00,38900,38910,38900,38900,8
28/12/2007,15:46:00,38905,38910,38900,38900,4
28/12/2007,15:47:00,38890,38895,38890,38895,3
28/12/2007,15:48:00,38895,38900,38895,38900,17
28/12/2007,15:49:00,38905,38915,38905,38905,27
28/12/2007,15:50:00,38900,38900,38900,38900,1
28/12/2007,15:51:00,38910,38910,38900,38905,5
28/12/2007,15:52:00,38895,38905,38895,38905,10
28/12/2007,15:53:00,38905,38905,38900,38900,15
28/12/2007,15:54:00,38910,38910,38900,38910,26
28/12/2007,15:55:00,38915,38915,38905,38910,22
28/12/2007,15:56:00,38905,38920,38905,38920,44
28/12/2007,15:57:00,38920,38920,38910,38915,11
28/12/2007,15:58:00,38915,38915,38905,38905,5
28/12/2007,15:59:00,38915,38915,38895,38895,11
28/12/2007,16:00:00,38895,38905,38890,38900,36
28/12/2007,16:01:00,38895,38895,38885,38885,16
28/12/2007,16:02:00,38880,38885,38860,38865,36
28/12/2007,16:03:00,38865,38865,38845,38845,10
28/12/2007,16:04:00,38855,38855,38815,38815,39
28/12/2007,16:05:00,38815,38825,38810,38810,50
28/12/2007,16:06:00,38805,38810,38785,38785,40
28/12/2007,16:07:00,38795,38805,38785,38790,28
28/12/2007,16:08:00,38790,38805,38790,38805,20
28/12/2007,16:09:00,38800,38820,38795,38815,27
28/12/2007,16:10:00,38815,38830,38815,38825,35
28/12/2007,16:11:00,38820,38825,38810,38825,23
28/12/2007,16:12:00,38825,38835,38820,38835,18
28/12/2007,16:13:00,38835,38835,38830,38835,17
28/12/2007,16:14:00,38835,38840,38830,38835,11
28/12/2007,16:15:00,38830,38830,38815,38830,31
28/12/2007,16:16:00,38835,38835,38820,38830,30
28/12/2007,16:17:00,38830,38830,38820,38820,8
28/12/2007,16:18:00,38820,38830,38820,38830,9
28/12/2007,16:19:00,38840,38845,38835,38840,10
28/12/2007,16:20:00,38840,38840,38840,38840,1
28/12/2007,16:21:00,38835,38840,38830,38830,5
28/12/2007,16:22:00,38840,38840,38840,38840,7
28/12/2007,16:23:00,38835,38845,38835,38840,9
28/12/2007,16:25:00,38830,38835,38830,38835,2
28/12/2007,16:26:00,38835,38840,38835,38840,3
28/12/2007,16:27:00,38835,38835,38825,38825,10
28/12/2007,16:28:00,38830,38830,38830,38830,7
28/12/2007,16:29:00,38830,38830,38830,38830,2
28/12/2007,16:30:00,38830,38835,38830,38830,5
28/12/2007,16:31:00,38830,38835,38820,38830,24
28/12/2007,16:32:00,38830,38835,38830,38830,6
28/12/2007,16:33:00,38835,38835,38830,38835,15
28/12/2007,16:34:00,38830,38845,38830,38830,27
28/12/2007,16:35:00,38830,38835,38830,38835,14
28/12/2007,16:36:00,38835,38835,38835,38835,1
28/12/2007,16:37:00,38835,38835,38830,38830,3
28/12/2007,16:38:00,38830,38830,38830,38830,1
28/12/2007,16:39:00,38825,38830,38820,38820,6
28/12/2007,16:40:00,38830,38830,38830,38830,2
28/12/2007,16:41:00,38835,38835,38835,38835,1
28/12/2007,16:42:00,38835,38835,38835,38835,6
28/12/2007,16:44:00,38840,38855,38840,38855,10
28/12/2007,16:45:00,38855,38860,38855,38860,15
28/12/2007,16:46:00,38860,38870,38860,38870,12
28/12/2007,16:47:00,38870,38875,38865,38875,9
28/12/2007,16:48:00,38870,38880,38870,38880,13
28/12/2007,16:49:00,38885,38895,38885,38895,13
28/12/2007,16:50:00,38895,38900,38885,38895,11
28/12/2007,16:51:00,38890,38890,38890,38890,7
28/12/2007,16:52:00,38890,38890,38880,38890,10
28/12/2007,16:53:00,38890,38890,38885,38885,5
28/12/2007,16:54:00,38895,38895,38880,38895,10
28/12/2007,16:55:00,38890,38895,38890,38890,4
28/12/2007,16:56:00,38885,38885,38880,38885,7
28/12/2007,16:57:00,38880,38880,38875,38875,4
28/12/2007,16:58:00,38875,38880,38860,38860,25
28/12/2007,16:59:00,38860,38860,38855,38860,7
28/12/2007,17:00:00,38855,38865,38850,38860,15
28/12/2007,17:01:00,38855,38855,38840,38840,29
28/12/2007,17:02:00,38850,38850,38835,38840,24
28/12/2007,17:03:00,38845,38850,38840,38845,36
28/12/2007,17:04:00,38845,38850,38845,38850,5
28/12/2007,17:05:00,38845,38855,38845,38850,8
28/12/2007,17:06:00,38860,38865,38860,38860,16
28/12/2007,17:07:00,38865,38865,38845,38845,21
28/12/2007,17:08:00,38845,38850,38845,38850,15
28/12/2007,17:09:00,38850,38850,38845,38850,4
28/12/2007,17:10:00,38855,38870,38855,38870,14
28/12/2007,17:11:00,38870,38870,38860,38865,16
28/12/2007,17:12:00,38860,38860,38855,38860,10
28/12/2007,17:13:00,38865,38865,38865,38865,8
28/12/2007,17:14:00,38865,38870,38855,38870,27
28/12/2007,17:15:00,38870,38875,38865,38870,9
28/12/2007,17:16:00,38875,38885,38875,38885,27
28/12/2007,17:17:00,38880,38885,38870,38885,24
28/12/2007,17:18:00,38885,38900,38885,38900,32
28/12/2007,17:19:00,38895,38920,38895,38920,27
28/12/2007,17:20:00,38920,38925,38915,38925,23
28/12/2007,17:21:00,38925,38950,38925,38950,54
28/12/2007,17:22:00,38945,38955,38925,38925,37
28/12/2007,17:23:00,38930,38930,38915,38915,25
28/12/2007,17:24:00,38915,38930,38915,38930,33
28/12/2007,17:25:00,38925,38945,38925,38945,20
28/12/2007,17:26:00,38945,38950,38945,38950,96
28/12/2007,17:27:00,38950,38965,38945,38945,28
28/12/2007,17:28:00,38945,38945,38930,38935,20
28/12/2007,17:29:00,38940,38945,38905,38935,54
28/12/2007,17:30:00,38940,38940,38905,38915,35
28/12/2007,17:31:00,38915,38920,38905,38905,21
28/12/2007,17:32:00,38900,38910,38895,38895,33
28/12/2007,17:33:00,38895,38895,38875,38880,25
28/12/2007,17:34:00,38880,38905,38880,38905,14
28/12/2007,17:35:00,38895,38895,38880,38885,33
28/12/2007,17:36:00,38895,38895,38880,38895,17
28/12/2007,17:37:00,38895,38895,38880,38895,21
28/12/2007,17:38:00,38880,38895,38880,38880,9
28/12/2007,17:39:00,38885,38890,38875,38885,24
02/01/2008,09:00:00,38815,38820,38750,38780,74
02/01/2008,09:01:00,38765,38775,38750,38775,91
02/01/2008,09:02:00,38775,38780,38765,38770,33
02/01/2008,09:03:00,38765,38790,38765,38780,51
02/01/2008,09:04:00,38770,38790,38765,38785,45
02/01/2008,09:05:00,38780,38795,38760,38760,109
02/01/2008,09:06:00,38775,38810,38770,38800,63
02/01/2008,09:07:00,38800,38825,38800,38825,34
02/01/2008,09:08:00,38825,38835,38790,38810,111
02/01/2008,09:09:00,38810,38815,38795,38815,13
02/01/2008,09:10:00,38820,38835,38795,38820,22
02/01/2008,09:11:00,38835,38855,38835,38840,19
02/01/2008,09:12:00,38845,38845,38830,38835,20
02/01/2008,09:13:00,38840,38845,38830,38830,16
02/01/2008,09:14:00,38840,38840,38830,38840,14
02/01/2008,09:15:00,38845,38845,38810,38810,41
02/01/2008,09:16:00,38815,38830,38805,38805,14
02/01/2008,09:17:00,38810,38825,38805,38815,14
02/01/2008,09:18:00,38815,38830,38815,38830,22
02/01/2008,09:19:00,38835,38850,38830,38840,31
02/01/2008,09:20:00,38840,38840,38800,38815,27
02/01/2008,09:21:00,38810,38820,38805,38815,19
02/01/2008,09:22:00,38815,38815,38815,38815,4
02/01/2008,09:23:00,38815,38820,38810,38815,11
02/01/2008,09:24:00,38820,38825,38815,38820,9
02/01/2008,09:25:00,38825,38825,38815,38815,3
02/01/2008,09:26:00,38810,38825,38810,38820,13
02/01/2008,09:27:00,38815,38830,38815,38830,3
02/01/2008,09:28:00,38820,38820,38820,38820,2
02/01/2008,09:29:00,38815,38815,38815,38815,2
02/01/2008,09:30:00,38825,38835,38825,38830,19
02/01/2008,09:31:00,38825,38830,38820,38820,35
02/01/2008,09:32:00,38820,38825,38820,38825,7
02/01/2008,09:33:00,38825,38835,38825,38835,10
02/01/2008,09:34:00,38835,38835,38825,38825,8
02/01/2008,09:35:00,38830,38830,38830,38830,2
02/01/2008,09:36:00,38830,38835,38830,38835,11
02/01/2008,09:37:00,38835,38845,38835,38845,3
02/01/2008,09:38:00,38835,38840,38835,38835,11
02/01/2008,09:39:00,38830,38865,38830,38855,82
02/01/2008,09:40:00,38860,38875,38845,38865,40
02/01/2008,09:41:00,38870,38885,38865,38885,34
02/01/2008,09:42:00,38890,38895,38875,38895,23
02/01/2008,09:43:00,38890,38895,38885,38885,27
02/01/2008,09:44:00,38895,38895,38885,38895,21
02/01/2008,09:45:00,38895,38900,38880,38880,57
02/01/2008,09:46:00,38880,38885,38855,38865,33
02/01/2008,09:47:00,38865,38870,38865,38870,7
02/01/2008,09:48:00,38860,38895,38860,38890,44
02/01/2008,09:49:00,38885,38885,38870,38870,14
02/01/2008,09:50:00,38870,38870,38870,38870,2
02/01/2008,09:51:00,38865,38875,38865,38870,5
02/01/2008,09:52:00,38870,38870,38865,38865,4
02/01/2008,09:53:00,38860,38860,38860,38860,10
02/01/2008,09:54:00,38855,38865,38845,38850,34
02/01/2008,09:55:00,38845,38865,38835,38865,65
02/01/2008,09:56:00,38855,38855,38855,38855,2
02/01/2008,09:57:00,38850,38850,38850,38850,4
02/01/2008,09:58:00,38850,38865,38850,38865,6
02/01/2008,09:59:00,38865,38865,38865,38865,5
02/01/2008,10:00:00,38865,38865,38850,38850,5
02/01/2008,10:01:00,38860,38860,38850,38860,6
02/01/2008,10:02:00,38855,38855,38840,38845,32
02/01/2008,10:03:00,38855,38855,38845,38855,17
02/01/2008,10:04:00,38855,38860,38855,38860,7
02/01/2008,10:05:00,38865,38865,38855,38855,5
02/01/2008,10:06:00,38855,38855,38845,38850,17
02/01/2008,10:07:00,38850,38855,38850,38850,5
02/01/2008,10:08:00,38845,38855,38845,38845,11
02/01/2008,10:09:00,38850,38850,38850,38850,1
02/01/2008,10:10:00,38845,38855,38845,38855,15
02/01/2008,10:11:00,38845,38845,38845,38845,1
02/01/2008,10:12:00,38845,38845,38845,38845,4
02/01/2008,10:13:00,38840,38840,38835,38835,6
02/01/2008,10:14:00,38835,38845,38835,38845,13
02/01/2008,10:15:00,38840,38840,38835,38835,3
02/01/2008,10:16:00,38830,38830,38825,38825,19
02/01/2008,10:17:00,38830,38835,38825,38830,19
02/01/2008,10:18:00,38825,38830,38815,38815,36
02/01/2008,10:19:00,38815,38825,38810,38825,36
02/01/2008,10:20:00,38820,38830,38815,38815,38
02/01/2008,10:21:00,38820,38820,38810,38810,31
02/01/2008,10:22:00,38810,38810,38795,38795,54
02/01/2008,10:23:00,38795,38795,38785,38785,32
02/01/2008,10:24:00,38790,38800,38790,38800,12
02/01/2008,10:25:00,38800,38800,38795,38795,5
02/01/2008,10:26:00,38795,38795,38785,38790,24
02/01/2008,10:27:00,38790,38795,38785,38790,18
02/01/2008,10:28:00,38790,38790,38775,38780,54
02/01/2008,10:29:00,38780,38790,38775,38780,39
02/01/2008,10:30:00,38780,38790,38755,38760,72
02/01/2008,10:31:00,38760,38765,38730,38750,101
02/01/2008,10:32:00,38750,38750,38730,38735,30
02/01/2008,10:33:00,38740,38740,38705,38715,65
02/01/2008,10:34:00,38715,38720,38705,38715,29
02/01/2008,10:35:00,38710,38710,38695,38695,39
02/01/2008,10:36:00,38700,38700,38690,38690,20
02/01/2008,10:37:00,38690,38690,38680,38685,19
02/01/2008,10:38:00,38685,38685,38655,38660,70
02/01/2008,10:39:00,38660,38665,38655,38665,22
02/01/2008,10:40:00,38665,38665,38620,38630,108
02/01/2008,10:41:00,38630,38635,38625,38635,20
02/01/2008,10:42:00,38635,38635,38630,38635,18
02/01/2008,10:43:00,38640,38640,38625,38630,34
02/01/2008,10:44:00,38630,38630,38630,38630,26
02/01/2008,10:45:00,38625,38630,38610,38615,74
02/01/2008,10:46:00,38615,38630,38615,38625,68
02/01/2008,10:47:00,38620,38625,38620,38620,12
02/01/2008,10:48:00,38620,38620,38615,38620,16
02/01/2008,10:49:00,38620,38620,38615,38620,10
02/01/2008,10:50:00,38620,38620,38620,38620,4
02/01/2008,10:51:00,38620,38625,38615,38625,24
02/01/2008,10:52:00,38625,38625,38620,38620,10
02/01/2008,10:53:00,38615,38625,38610,38615,18
02/01/2008,10:54:00,38610,38610,38590,38600,71
02/01/2008,10:55:00,38595,38610,38595,38610,26
02/01/2008,10:56:00,38605,38605,38600,38600,34
02/01/2008,10:57:00,38610,38610,38605,38610,21
02/01/2008,10:58:00,38605,38615,38605,38615,21
02/01/2008,10:59:00,38615,38615,38615,38615,9
02/01/2008,11:00:00,38610,38610,38600,38605,19
02/01/2008,11:01:00,38605,38605,38600,38605,4
02/01/2008,11:02:00,38600,38610,38595,38610,19
02/01/2008,11:03:00,38600,38610,38595,38605,19
02/01/2008,11:04:00,38605,38605,38605,38605,6
02/01/2008,11:05:00,38605,38610,38600,38605,22
02/01/2008,11:06:00,38605,38610,38600,38600,28
02/01/2008,11:07:00,38600,38600,38595,38600,15
02/01/2008,11:08:00,38605,38605,38580,38580,52
02/01/2008,11:09:00,38585,38585,38565,38565,74
02/01/2008,11:10:00,38560,38570,38555,38555,73
02/01/2008,11:11:00,38555,38560,38525,38530,120
02/01/2008,11:12:00,38530,38530,38495,38495,95
02/01/2008,11:13:00,38495,38500,38485,38500,73
02/01/2008,11:14:00,38500,38505,38495,38500,34
02/01/2008,11:15:00,38500,38510,38495,38510,26
02/01/2008,11:16:00,38510,38515,38510,38515,39
02/01/2008,11:17:00,38515,38525,38515,38525,27
02/01/2008,11:18:00,38525,38525,38515,38515,36
02/01/2008,11:19:00,38515,38515,38510,38515,22
02/01/2008,11:20:00,38520,38520,38510,38515,17
02/01/2008,11:21:00,38515,38515,38515,38515,3
02/01/2008,11:22:00,38510,38515,38510,38515,12
02/01/2008,11:23:00,38510,38515,38510,38515,11
02/01/2008,11:24:00,38515,38520,38515,38515,19
02/01/2008,11:25:00,38515,38525,38515,38525,35
02/01/2008,11:26:00,38525,38535,38525,38535,35
02/01/2008,11:27:00,38535,38540,38535,38535,34
02/01/2008,11:28:00,38535,38540,38535,38535,7
02/01/2008,11:29:00,38535,38540,38535,38535,10
02/01/2008,11:30:00,38535,38535,38535,38535,6
02/01/2008,11:31:00,38535,38535,38525,38525,20
02/01/2008,11:32:00,38525,38530,38525,38530,7
02/01/2008,11:33:00,38535,38535,38525,38530,26
02/01/2008,11:34:00,38530,38545,38530,38540,19
02/01/2008,11:35:00,38540,38540,38525,38525,39
02/01/2008,11:36:00,38525,38525,38525,38525,5
02/01/2008,11:37:00,38530,38535,38525,38535,6
02/01/2008,11:38:00,38530,38535,38530,38530,14
02/01/2008,11:39:00,38540,38545,38540,38540,5
02/01/2008,11:40:00,38545,38545,38540,38545,9
02/01/2008,11:41:00,38545,38550,38540,38540,13
02/01/2008,11:42:00,38545,38550,38545,38550,8
02/01/2008,11:43:00,38550,38550,38545,38550,20
02/01/2008,11:44:00,38550,38560,38550,38560,11
02/01/2008,11:45:00,38560,38560,38555,38555,14
02/01/2008,11:46:00,38555,38565,38555,38560,10
02/01/2008,11:47:00,38555,38555,38555,38555,8
02/01/2008,11:48:00,38555,38560,38550,38555,32
02/01/2008,11:49:00,38555,38555,38555,38555,1
02/01/2008,11:50:00,38550,38555,38550,38550,10
02/01/2008,11:51:00,38550,38555,38545,38545,11
02/01/2008,11:52:00,38550,38555,38550,38550,15
02/01/2008,11:53:00,38545,38555,38545,38555,2
02/01/2008,11:54:00,38555,38555,38555,38555,13
02/01/2008,11:55:00,38560,38560,38560,38560,7
02/01/2008,11:56:00,38555,38560,38550,38555,11
02/01/2008,11:57:00,38555,38555,38555,38555,4
02/01/2008,11:58:00,38560,38560,38550,38555,7
02/01/2008,11:59:00,38555,38560,38550,38550,10
02/01/2008,12:00:00,38555,38560,38555,38560,5
02/01/2008,12:01:00,38560,38580,38555,38575,32
02/01/2008,12:02:00,38575,38585,38570,38580,25
02/01/2008,12:03:00,38580,38580,38580,38580,6
02/01/2008,12:04:00,38580,38585,38575,38585,11
02/01/2008,12:05:00,38585,38590,38585,38585,16
02/01/2008,12:06:00,38590,38590,38585,38585,4
02/01/2008,12:07:00,38590,38590,38580,38585,18
02/01/2008,12:08:00,38590,38595,38585,38595,19
02/01/2008,12:09:00,38595,38595,38590,38590,10
02/01/2008,12:10:00,38590,38590,38590,38590,3
02/01/2008,12:11:00,38590,38595,38585,38585,3
02/01/2008,12:12:00,38585,38590,38580,38590,37
02/01/2008,12:13:00,38585,38585,38580,38585,9
02/01/2008,12:14:00,38580,38580,38570,38570,22
02/01/2008,12:15:00,38575,38575,38560,38570,30
02/01/2008,12:16:00,38570,38570,38565,38570,7
02/01/2008,12:17:00,38570,38570,38565,38565,3
02/01/2008,12:18:00,38570,38575,38570,38575,3
02/01/2008,12:19:00,38575,38585,38575,38585,3
02/01/2008,12:20:00,38585,38585,38585,38585,4
02/01/2008,12:21:00,38585,38585,38585,38585,1
02/01/2008,12:22:00,38585,38590,38585,38585,8
02/01/2008,12:23:00,38590,38590,38590,38590,1
02/01/2008,12:24:00,38590,38590,38580,38580,3
02/01/2008,12:25:00,38585,38585,38585,38585,2
02/01/2008,12:26:00,38585,38590,38580,38580,7
02/01/2008,12:28:00,38580,38580,38580,38580,1