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