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