DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/08/2007,11:44:00,38115,38160,38115,38150,57
17/08/2007,11:48:00,38150,38240,38120,38230,276
17/08/2007,11:52:00,38225,38265,38210,38240,173
17/08/2007,11:56:00,38235,38235,38170,38170,122
17/08/2007,12:00:00,38175,38220,38165,38220,86
17/08/2007,12:04:00,38225,38225,38160,38180,94
17/08/2007,12:08:00,38185,38205,38170,38170,74
17/08/2007,12:12:00,38170,38170,38160,38170,25
17/08/2007,12:16:00,38175,38195,38170,38180,38
17/08/2007,12:20:00,38175,38175,38040,38045,220
17/08/2007,12:24:00,38045,38070,38040,38045,142
17/08/2007,12:28:00,38045,38115,38045,38105,157
17/08/2007,12:32:00,38100,38135,38100,38110,115
17/08/2007,12:36:00,38110,38165,38110,38165,99
17/08/2007,12:40:00,38170,38205,38155,38165,122
17/08/2007,12:44:00,38165,38190,38115,38115,125
17/08/2007,12:48:00,38115,38180,38110,38135,185
17/08/2007,12:52:00,38135,38145,38095,38095,75
17/08/2007,12:56:00,38095,38150,38075,38125,177
17/08/2007,13:00:00,38115,38135,38085,38085,72
17/08/2007,13:04:00,38085,38095,38045,38065,144
17/08/2007,13:08:00,38065,38085,38055,38070,36
17/08/2007,13:12:00,38060,38075,38050,38065,41
17/08/2007,13:16:00,38055,38055,38030,38035,84
17/08/2007,13:20:00,38045,38065,38035,38050,37
17/08/2007,13:24:00,38045,38045,38005,38005,116
17/08/2007,13:28:00,38000,38000,37940,37975,183
17/08/2007,13:32:00,37980,37985,37960,37970,69
17/08/2007,13:36:00,37975,38000,37970,37980,71
17/08/2007,13:40:00,37975,37990,37970,37980,78
17/08/2007,13:44:00,37985,38015,37980,38015,66
17/08/2007,13:48:00,38020,38100,38010,38080,204
17/08/2007,13:52:00,38090,38120,38070,38090,144
17/08/2007,13:56:00,38100,38175,38100,38175,156
17/08/2007,14:00:00,38175,38190,38130,38130,87
17/08/2007,14:04:00,38115,38185,38100,38185,228
17/08/2007,14:08:00,38175,38230,38175,38190,221
17/08/2007,14:12:00,38190,38430,38190,38430,510
17/08/2007,14:16:00,38425,38680,38420,38680,1202
17/08/2007,14:20:00,38680,38935,38600,38685,857
17/08/2007,14:24:00,38675,38885,38650,38845,556
17/08/2007,14:28:00,38870,39150,38785,39140,773
17/08/2007,14:32:00,39140,39290,39110,39140,579
17/08/2007,14:36:00,39170,39180,38920,38990,682
17/08/2007,14:40:00,39010,39150,38960,39150,460
17/08/2007,14:44:00,39140,39220,39085,39135,364
17/08/2007,14:48:00,39125,39185,39070,39070,262
17/08/2007,14:52:00,39060,39125,39010,39085,469
17/08/2007,14:56:00,39085,39100,38940,38940,339
17/08/2007,15:00:00,38950,39100,38905,39100,397
17/08/2007,15:04:00,39090,39105,38990,39055,307
17/08/2007,15:08:00,39030,39140,39030,39090,219
17/08/2007,15:12:00,39090,39140,39045,39115,283
17/08/2007,15:16:00,39125,39165,39100,39110,191
17/08/2007,15:20:00,39115,39130,39095,39115,162
17/08/2007,15:24:00,39100,39135,39095,39100,88
17/08/2007,15:28:00,39095,39095,39025,39060,269
17/08/2007,15:32:00,39060,39090,39015,39060,235
17/08/2007,15:36:00,39065,39175,39065,39170,280
17/08/2007,15:40:00,39170,39175,39105,39115,258
17/08/2007,15:44:00,39110,39120,39005,39010,195
17/08/2007,15:48:00,39010,39085,38990,39020,242
17/08/2007,15:52:00,39015,39020,38860,38900,414
17/08/2007,15:56:00,38900,38975,38875,38895,283
17/08/2007,16:00:00,38870,38915,38850,38865,443
17/08/2007,16:04:00,38870,38970,38870,38925,416
17/08/2007,16:08:00,38925,38925,38855,38890,314
17/08/2007,16:12:00,38890,38940,38870,38900,225
17/08/2007,16:16:00,38895,38920,38770,38785,270
17/08/2007,16:20:00,38780,38840,38755,38795,334
17/08/2007,16:24:00,38790,38825,38750,38785,277
17/08/2007,16:28:00,38770,38790,38670,38710,295
17/08/2007,16:32:00,38705,38780,38635,38675,357
17/08/2007,16:36:00,38675,38770,38675,38725,323
17/08/2007,16:40:00,38720,38745,38560,38580,289
17/08/2007,16:44:00,38580,38625,38525,38585,412
17/08/2007,16:48:00,38585,38625,38500,38595,367
17/08/2007,16:52:00,38590,38685,38580,38615,345
17/08/2007,16:56:00,38615,38695,38600,38665,326
17/08/2007,17:00:00,38675,38820,38665,38800,385
17/08/2007,17:04:00,38800,38805,38690,38690,247
17/08/2007,17:08:00,38695,38780,38680,38750,310
17/08/2007,17:12:00,38750,38835,38735,38835,230
17/08/2007,17:16:00,38830,38885,38790,38820,268
17/08/2007,17:20:00,38830,38875,38820,38850,219
17/08/2007,17:24:00,38860,38920,38850,38860,315
17/08/2007,17:28:00,38870,38875,38790,38845,415
17/08/2007,17:32:00,38850,38850,38750,38780,177
17/08/2007,17:36:00,38790,38890,38770,38860,237
20/08/2007,09:00:00,39190,39190,39065,39065,388
20/08/2007,09:04:00,39065,39110,39000,39025,332
20/08/2007,09:08:00,39030,39085,39020,39075,158
20/08/2007,09:12:00,39075,39165,39065,39150,236
20/08/2007,09:16:00,39150,39160,39095,39125,214
20/08/2007,09:20:00,39120,39165,39120,39155,254
20/08/2007,09:24:00,39150,39170,39130,39170,177
20/08/2007,09:28:00,39165,39185,39150,39180,159
20/08/2007,09:32:00,39185,39205,39175,39180,209
20/08/2007,09:36:00,39185,39220,39180,39200,174
20/08/2007,09:40:00,39200,39205,39165,39205,124
20/08/2007,09:44:00,39205,39275,39205,39255,224
20/08/2007,09:48:00,39255,39290,39255,39270,269
20/08/2007,09:52:00,39275,39280,39205,39210,173
20/08/2007,09:56:00,39205,39295,39200,39290,228
20/08/2007,10:00:00,39290,39300,39245,39250,112
20/08/2007,10:04:00,39245,39305,39235,39240,288
20/08/2007,10:08:00,39240,39280,39235,39280,178
20/08/2007,10:12:00,39280,39280,39245,39255,85
20/08/2007,10:16:00,39265,39265,39205,39215,92
20/08/2007,10:20:00,39215,39220,39190,39215,74
20/08/2007,10:24:00,39220,39220,39180,39185,60
20/08/2007,10:28:00,39185,39185,39130,39140,157
20/08/2007,10:32:00,39145,39205,39140,39185,151
20/08/2007,10:36:00,39190,39200,39180,39180,52
20/08/2007,10:40:00,39180,39185,39135,39145,118
20/08/2007,10:44:00,39140,39170,39140,39150,121
20/08/2007,10:48:00,39145,39165,39145,39150,38
20/08/2007,10:52:00,39145,39195,39130,39195,127
20/08/2007,10:56:00,39200,39225,39170,39170,101
20/08/2007,11:00:00,39180,39180,39115,39135,151
20/08/2007,11:04:00,39130,39165,39105,39165,118
20/08/2007,11:08:00,39155,39195,39155,39185,95
20/08/2007,11:12:00,39180,39190,39165,39185,120
20/08/2007,11:16:00,39190,39215,39180,39200,150
20/08/2007,11:20:00,39205,39245,39200,39225,135
20/08/2007,11:24:00,39230,39230,39200,39215,75
20/08/2007,11:28:00,39215,39220,39210,39220,19
20/08/2007,11:32:00,39225,39225,39180,39180,74
20/08/2007,11:36:00,39175,39190,39170,39175,67
20/08/2007,11:40:00,39175,39195,39145,39155,141
20/08/2007,11:44:00,39155,39165,39150,39165,45
20/08/2007,11:48:00,39165,39170,39155,39160,34
20/08/2007,11:52:00,39165,39170,39160,39165,47
20/08/2007,11:56:00,39165,39175,39120,39140,135
20/08/2007,12:00:00,39140,39145,39100,39100,117
20/08/2007,12:04:00,39100,39115,39070,39095,87
20/08/2007,12:08:00,39090,39100,39075,39075,101
20/08/2007,12:12:00,39075,39095,39065,39070,97
20/08/2007,12:16:00,39075,39115,39070,39095,115
20/08/2007,12:20:00,39090,39120,39085,39120,50
20/08/2007,12:24:00,39125,39145,39110,39125,51
20/08/2007,12:28:00,39125,39180,39115,39180,116
20/08/2007,12:32:00,39180,39200,39170,39195,81
20/08/2007,12:36:00,39195,39195,39165,39170,50
20/08/2007,12:40:00,39170,39195,39165,39180,59
20/08/2007,12:44:00,39180,39190,39175,39175,18
20/08/2007,12:48:00,39175,39195,39175,39195,19
20/08/2007,12:52:00,39185,39200,39180,39195,27
20/08/2007,12:56:00,39200,39200,39155,39155,39
20/08/2007,13:00:00,39150,39170,39135,39150,35
20/08/2007,13:04:00,39150,39160,39120,39140,41
20/08/2007,13:08:00,39140,39170,39140,39155,43
20/08/2007,13:12:00,39160,39160,39135,39155,26
20/08/2007,13:16:00,39150,39175,39135,39175,34
20/08/2007,13:20:00,39175,39195,39155,39190,34
20/08/2007,13:24:00,39195,39200,39190,39195,22
20/08/2007,13:28:00,39200,39225,39200,39215,73
20/08/2007,13:32:00,39215,39225,39200,39210,82
20/08/2007,13:36:00,39215,39215,39210,39215,16
20/08/2007,13:40:00,39205,39205,39190,39190,38
20/08/2007,13:44:00,39195,39195,39185,39195,13
20/08/2007,13:48:00,39195,39195,39180,39190,18
20/08/2007,13:52:00,39195,39200,39195,39200,11
20/08/2007,13:56:00,39200,39200,39180,39190,74
20/08/2007,14:00:00,39190,39195,39180,39185,42
20/08/2007,14:04:00,39185,39225,39185,39210,44
20/08/2007,14:08:00,39210,39210,39195,39200,29
20/08/2007,14:12:00,39200,39245,39200,39245,98
20/08/2007,14:16:00,39240,39240,39220,39225,34
20/08/2007,14:20:00,39225,39300,39225,39270,199
20/08/2007,14:24:00,39270,39280,39240,39240,69
20/08/2007,14:28:00,39240,39280,39225,39260,133
20/08/2007,14:32:00,39265,39280,39255,39260,67
20/08/2007,14:36:00,39250,39260,39225,39255,84
20/08/2007,14:40:00,39245,39250,39225,39235,29
20/08/2007,14:44:00,39230,39230,39180,39180,147
20/08/2007,14:48:00,39185,39205,39180,39190,37
20/08/2007,14:52:00,39180,39220,39170,39210,86
20/08/2007,14:56:00,39205,39250,39205,39250,57
20/08/2007,15:00:00,39250,39255,39240,39240,42
20/08/2007,15:04:00,39235,39240,39225,39240,42
20/08/2007,15:08:00,39245,39260,39245,39250,53
20/08/2007,15:12:00,39245,39275,39230,39235,73
20/08/2007,15:16:00,39245,39250,39230,39245,33
20/08/2007,15:20:00,39245,39255,39240,39245,19
20/08/2007,15:24:00,39250,39250,39190,39205,86
20/08/2007,15:28:00,39215,39240,39205,39210,66
20/08/2007,15:32:00,39215,39260,39215,39235,146
20/08/2007,15:36:00,39230,39230,39160,39160,421
20/08/2007,15:40:00,39165,39175,39115,39150,305
20/08/2007,15:44:00,39150,39150,39060,39065,336
20/08/2007,15:48:00,39060,39095,39040,39085,349
20/08/2007,15:52:00,39070,39095,39055,39065,212
20/08/2007,15:56:00,39060,39120,39055,39105,233
20/08/2007,16:00:00,39105,39150,39085,39115,291
20/08/2007,16:04:00,39120,39145,39090,39140,199
20/08/2007,16:08:00,39140,39170,39140,39170,156
20/08/2007,16:12:00,39160,39165,39100,39135,139
20/08/2007,16:16:00,39130,39185,39130,39165,171
20/08/2007,16:20:00,39160,39185,39125,39150,145
20/08/2007,16:24:00,39150,39150,39100,39120,145
20/08/2007,16:28:00,39120,39130,39035,39035,205
20/08/2007,16:32:00,39035,39120,39025,39095,204
20/08/2007,16:36:00,39100,39130,39100,39115,62
20/08/2007,16:40:00,39110,39155,39080,39110,179
20/08/2007,16:44:00,39110,39150,39105,39110,105
20/08/2007,16:48:00,39110,39110,39045,39065,170
20/08/2007,16:52:00,39075,39115,39065,39095,82
20/08/2007,16:56:00,39095,39120,39090,39120,79
20/08/2007,17:00:00,39130,39135,39070,39075,114
20/08/2007,17:04:00,39070,39075,39005,39065,249
20/08/2007,17:08:00,39075,39100,39050,39100,135
20/08/2007,17:12:00,39105,39125,39080,39110,148
20/08/2007,17:16:00,39115,39125,39085,39085,75
20/08/2007,17:20:00,39085,39115,39080,39080,160
20/08/2007,17:24:00,39085,39110,39060,39060,234
20/08/2007,17:28:00,39065,39090,39045,39055,237
20/08/2007,17:32:00,39065,39095,39030,39095,141
20/08/2007,17:36:00,39090,39105,39045,39050,85
21/08/2007,09:00:00,39150,39230,39120,39135,277
21/08/2007,09:04:00,39130,39135,39070,39075,213
21/08/2007,09:08:00,39070,39105,39060,39065,193
21/08/2007,09:12:00,39060,39065,38960,38995,291
21/08/2007,09:16:00,38995,39000,38905,38930,298
21/08/2007,09:20:00,38930,38980,38915,38955,246
21/08/2007,09:24:00,38955,38975,38920,38970,208
21/08/2007,09:28:00,38970,39000,38930,38995,217
21/08/2007,09:32:00,39000,39000,38930,38965,225
21/08/2007,09:36:00,38965,39000,38925,38985,306
21/08/2007,09:40:00,38980,38990,38945,38975,183
21/08/2007,09:44:00,38980,38995,38920,38935,243
21/08/2007,09:48:00,38940,38970,38915,38950,250
21/08/2007,09:52:00,38950,38965,38915,38935,191
21/08/2007,09:56:00,38945,38965,38930,38955,117
21/08/2007,10:00:00,38955,38985,38940,38940,122
21/08/2007,10:04:00,38945,38960,38890,38895,228
21/08/2007,10:08:00,38895,38895,38825,38840,386
21/08/2007,10:12:00,38840,38900,38830,38870,243
21/08/2007,10:16:00,38865,38910,38845,38885,160
21/08/2007,10:20:00,38885,38900,38850,38890,280
21/08/2007,10:24:00,38875,38925,38875,38915,117
21/08/2007,10:28:00,38905,38930,38890,38930,194
21/08/2007,10:32:00,38930,38935,38875,38885,179
21/08/2007,10:36:00,38880,38910,38880,38900,47
21/08/2007,10:40:00,38900,38930,38895,38900,110
21/08/2007,10:44:00,38905,38910,38880,38895,67
21/08/2007,10:48:00,38900,38910,38890,38895,33
21/08/2007,10:52:00,38885,38895,38880,38890,34
21/08/2007,10:56:00,38890,38910,38885,38905,58
21/08/2007,11:00:00,38910,38910,38860,38875,160
21/08/2007,11:04:00,38875,38885,38860,38880,79
21/08/2007,11:08:00,38880,38935,38880,38925,85
21/08/2007,11:12:00,38930,38930,38895,38925,73
21/08/2007,11:16:00,38915,38925,38905,38920,43
21/08/2007,11:20:00,38925,38960,38920,38950,138
21/08/2007,11:24:00,38950,39005,38950,38985,192
21/08/2007,11:28:00,38980,39035,38975,39020,226
21/08/2007,11:32:00,39020,39045,38995,39040,128
21/08/2007,11:36:00,39040,39045,39010,39045,193
21/08/2007,11:40:00,39045,39080,39030,39075,137
21/08/2007,11:44:00,39075,39105,39065,39080,188
21/08/2007,11:48:00,39075,39095,39055,39060,156
21/08/2007,11:52:00,39060,39065,39025,39025,139
21/08/2007,11:56:00,39020,39045,39015,39015,50
21/08/2007,12:00:00,39015,39030,38995,39025,98
21/08/2007,12:04:00,39020,39030,39005,39005,29
21/08/2007,12:08:00,39000,39000,38970,38980,78
21/08/2007,12:12:00,38980,39020,38975,38995,128
21/08/2007,12:16:00,38990,39005,38960,38975,103
21/08/2007,12:20:00,38975,38980,38950,38975,94
21/08/2007,12:24:00,38980,39005,38970,38990,41
21/08/2007,12:28:00,38985,38985,38950,38960,54
21/08/2007,12:32:00,38960,38995,38960,38975,76
21/08/2007,12:36:00,38970,38970,38910,38920,103
21/08/2007,12:40:00,38915,38945,38890,38945,177
21/08/2007,12:44:00,38955,38965,38945,38950,101
21/08/2007,12:48:00,38955,39015,38945,39000,139
21/08/2007,12:52:00,39005,39050,38985,39035,120
21/08/2007,12:56:00,39035,39130,39035,39120,316
21/08/2007,13:00:00,39115,39140,39065,39075,353
21/08/2007,13:04:00,39085,39110,39065,39065,98
21/08/2007,13:08:00,39060,39075,39035,39045,121
21/08/2007,13:12:00,39045,39080,39045,39050,50
21/08/2007,13:16:00,39050,39135,39050,39125,102
21/08/2007,13:20:00,39135,39225,39115,39175,368
21/08/2007,13:24:00,39175,39180,39140,39150,144
21/08/2007,13:28:00,39150,39165,39140,39145,91
21/08/2007,13:32:00,39150,39155,39095,39120,189
21/08/2007,13:36:00,39105,39155,39095,39150,125
21/08/2007,13:40:00,39155,39190,39120,39165,192
21/08/2007,13:44:00,39170,39245,39145,39230,135
21/08/2007,13:48:00,39230,39230,39165,39210,188
21/08/2007,13:52:00,39210,39210,39170,39185,53
21/08/2007,13:56:00,39180,39265,39155,39240,207
21/08/2007,14:00:00,39240,39285,39220,39285,277
21/08/2007,14:04:00,39280,39305,39260,39265,226
21/08/2007,14:08:00,39260,39285,39250,39255,95
21/08/2007,14:12:00,39250,39310,39235,39250,271
21/08/2007,14:16:00,39260,39260,39160,39200,475
21/08/2007,14:20:00,39200,39225,39130,39135,304
21/08/2007,14:24:00,39140,39170,39100,39130,327
21/08/2007,14:28:00,39120,39200,39105,39150,168
21/08/2007,14:32:00,39160,39190,39130,39140,114
21/08/2007,14:36:00,39140,39180,39140,39150,94
21/08/2007,14:40:00,39145,39155,39125,39145,63
21/08/2007,14:44:00,39145,39155,39135,39140,33
21/08/2007,14:48:00,39140,39140,39080,39090,146
21/08/2007,14:52:00,39080,39090,39060,39080,146
21/08/2007,14:56:00,39085,39110,39065,39070,143
21/08/2007,15:00:00,39060,39100,39055,39065,209
21/08/2007,15:04:00,39065,39090,39065,39075,59
21/08/2007,15:08:00,39075,39075,39000,39040,313
21/08/2007,15:12:00,39045,39055,38985,39000,189
21/08/2007,15:16:00,38995,39065,38995,39055,205
21/08/2007,15:20:00,39055,39065,39025,39050,128
21/08/2007,15:24:00,39050,39060,39020,39035,89
21/08/2007,15:28:00,39035,39070,39000,39025,130
21/08/2007,15:32:00,39020,39035,38980,39000,157
21/08/2007,15:36:00,38995,39035,38965,39035,191
21/08/2007,15:40:00,39030,39135,39020,39100,326
21/08/2007,15:44:00,39105,39150,39060,39065,278
21/08/2007,15:48:00,39075,39140,39055,39105,184
21/08/2007,15:52:00,39105,39140,39090,39130,128
21/08/2007,15:56:00,39135,39180,39105,39130,245
21/08/2007,16:00:00,39115,39140,39060,39090,205
21/08/2007,16:04:00,39085,39095,39070,39080,76
21/08/2007,16:08:00,39075,39080,39010,39035,262
21/08/2007,16:12:00,39030,39055,39010,39040,179
21/08/2007,16:16:00,39035,39070,39010,39045,165
21/08/2007,16:20:00,39040,39060,38990,38995,159
21/08/2007,16:24:00,38990,39045,38975,39030,214
21/08/2007,16:28:00,39035,39060,39015,39050,134
21/08/2007,16:32:00,39055,39070,39035,39040,91
21/08/2007,16:36:00,39040,39090,39030,39090,122
21/08/2007,16:40:00,39090,39100,39030,39095,232
21/08/2007,16:44:00,39085,39090,39045,39070,137
21/08/2007,16:48:00,39070,39085,39040,39050,126
21/08/2007,16:52:00,39055,39070,39045,39060,72
21/08/2007,16:56:00,39050,39085,39050,39085,132
21/08/2007,17:00:00,39090,39140,39070,39125,152
21/08/2007,17:04:00,39130,39130,39075,39110,205
21/08/2007,17:08:00,39110,39110,39015,39045,221
21/08/2007,17:12:00,39050,39065,38975,38980,173
21/08/2007,17:16:00,38975,39045,38975,39045,145
21/08/2007,17:20:00,39045,39065,39010,39015,165
21/08/2007,17:24:00,39015,39065,39010,39055,234
21/08/2007,17:28:00,39055,39185,39055,39135,354
21/08/2007,17:32:00,39130,39175,39120,39155,172
21/08/2007,17:36:00,39150,39150,39120,39130,100
22/08/2007,09:00:00,39125,39275,39125,39275,347
22/08/2007,09:04:00,39280,39330,39265,39325,313
22/08/2007,09:08:00,39325,39360,39305,39345,382
22/08/2007,09:12:00,39340,39380,39330,39370,246
22/08/2007,09:16:00,39375,39400,39335,39335,261
22/08/2007,09:20:00,39340,39380,39340,39380,136
22/08/2007,09:24:00,39375,39420,39370,39410,214
22/08/2007,09:28:00,39415,39485,39415,39445,363
22/08/2007,09:32:00,39450,39460,39435,39455,184
22/08/2007,09:36:00,39455,39490,39435,39465,229
22/08/2007,09:40:00,39460,39475,39440,39460,113
22/08/2007,09:44:00,39455,39480,39435,39480,99
22/08/2007,09:48:00,39480,39485,39465,39465,87
22/08/2007,09:52:00,39460,39480,39425,39475,208
22/08/2007,09:56:00,39480,39495,39440,39450,208
22/08/2007,10:00:00,39450,39515,39445,39505,275
22/08/2007,10:04:00,39505,39525,39470,39505,228
22/08/2007,10:08:00,39490,39525,39485,39490,107
22/08/2007,10:12:00,39490,39515,39485,39485,133
22/08/2007,10:16:00,39490,39495,39475,39490,104
22/08/2007,10:20:00,39495,39540,39485,39535,181
22/08/2007,10:24:00,39535,39540,39500,39500,86
22/08/2007,10:28:00,39500,39525,39480,39525,108
22/08/2007,10:32:00,39525,39535,39485,39490,101
22/08/2007,10:36:00,39485,39500,39480,39485,87
22/08/2007,10:40:00,39480,39485,39470,39480,62
22/08/2007,10:44:00,39470,39480,39460,39480,65
22/08/2007,10:48:00,39485,39500,39480,39495,57
22/08/2007,10:52:00,39495,39500,39490,39495,23
22/08/2007,10:56:00,39490,39490,39450,39450,72
22/08/2007,11:00:00,39455,39460,39440,39455,74
22/08/2007,11:04:00,39455,39475,39445,39475,84
22/08/2007,11:08:00,39480,39485,39455,39455,75
22/08/2007,11:12:00,39455,39475,39450,39460,72
22/08/2007,11:16:00,39465,39465,39440,39455,65
22/08/2007,11:20:00,39455,39475,39455,39470,53
22/08/2007,11:24:00,39470,39480,39450,39455,77
22/08/2007,11:28:00,39460,39460,39445,39460,43
22/08/2007,11:32:00,39465,39475,39450,39460,52
22/08/2007,11:36:00,39465,39470,39460,39460,19
22/08/2007,11:40:00,39455,39460,39450,39455,14
22/08/2007,11:44:00,39450,39455,39435,39435,58
22/08/2007,11:48:00,39435,39440,39420,39430,42
22/08/2007,11:52:00,39430,39440,39430,39435,21
22/08/2007,11:56:00,39435,39450,39435,39435,31
22/08/2007,12:00:00,39435,39440,39430,39440,25
22/08/2007,12:04:00,39445,39455,39440,39455,14
22/08/2007,12:08:00,39455,39465,39455,39460,25
22/08/2007,12:12:00,39455,39455,39450,39450,15
22/08/2007,12:16:00,39460,39465,39450,39460,12
22/08/2007,12:20:00,39465,39470,39460,39470,20
22/08/2007,12:24:00,39465,39500,39460,39490,46
22/08/2007,12:28:00,39495,39535,39495,39510,79
22/08/2007,12:32:00,39520,39530,39520,39530,27
22/08/2007,12:36:00,39525,39590,39525,39590,255
22/08/2007,12:40:00,39590,39600,39575,39590,175
22/08/2007,12:44:00,39590,39630,39585,39585,179
22/08/2007,12:48:00,39580,39595,39580,39580,71
22/08/2007,12:52:00,39580,39595,39580,39595,24
22/08/2007,12:56:00,39590,39590,39585,39585,16
22/08/2007,13:00:00,39580,39590,39565,39565,54
22/08/2007,13:04:00,39565,39565,39555,39555,33
22/08/2007,13:08:00,39560,39565,39520,39520,139
22/08/2007,13:12:00,39525,39560,39520,39540,135
22/08/2007,13:16:00,39555,39565,39530,39550,113
22/08/2007,13:20:00,39545,39560,39540,39545,57
22/08/2007,13:24:00,39550,39555,39545,39550,42
22/08/2007,13:28:00,39545,39560,39540,39540,25
22/08/2007,13:32:00,39545,39565,39530,39530,60
22/08/2007,13:36:00,39530,39540,39520,39525,51
22/08/2007,13:40:00,39530,39535,39525,39530,29
22/08/2007,13:44:00,39520,39550,39520,39550,18
22/08/2007,13:48:00,39540,39550,39530,39550,16
22/08/2007,13:52:00,39540,39570,39540,39555,81
22/08/2007,13:56:00,39565,39570,39565,39565,20
22/08/2007,14:00:00,39565,39575,39560,39570,42
22/08/2007,14:04:00,39565,39570,39565,39570,18
22/08/2007,14:08:00,39570,39590,39570,39575,48
22/08/2007,14:12:00,39575,39585,39570,39585,43
22/08/2007,14:16:00,39585,39625,39585,39620,110
22/08/2007,14:20:00,39625,39670,39625,39660,276
22/08/2007,14:24:00,39660,39660,39600,39620,124
22/08/2007,14:28:00,39620,39625,39560,39570,93
22/08/2007,14:32:00,39580,39585,39565,39575,35
22/08/2007,14:36:00,39570,39595,39570,39595,73
22/08/2007,14:40:00,39600,39615,39585,39610,31
22/08/2007,14:44:00,39615,39630,39605,39610,37
22/08/2007,14:48:00,39610,39620,39595,39615,171
22/08/2007,14:52:00,39620,39640,39615,39620,61
22/08/2007,14:56:00,39620,39655,39620,39650,48
22/08/2007,15:00:00,39650,39685,39650,39655,139
22/08/2007,15:04:00,39655,39670,39630,39630,60
22/08/2007,15:08:00,39630,39640,39620,39635,49
22/08/2007,15:12:00,39630,39660,39630,39655,53
22/08/2007,15:16:00,39645,39645,39640,39645,19
22/08/2007,15:20:00,39645,39660,39645,39660,49
22/08/2007,15:24:00,39655,39660,39640,39655,52
22/08/2007,15:28:00,39660,39695,39645,39660,144
22/08/2007,15:32:00,39655,39710,39655,39690,185
22/08/2007,15:36:00,39690,39765,39690,39720,322
22/08/2007,15:40:00,39720,39770,39710,39715,214
22/08/2007,15:44:00,39715,39745,39710,39715,92
22/08/2007,15:48:00,39715,39730,39680,39700,165
22/08/2007,15:52:00,39705,39715,39695,39695,171
22/08/2007,15:56:00,39690,39710,39680,39680,156
22/08/2007,16:00:00,39675,39690,39640,39655,172
22/08/2007,16:04:00,39655,39715,39640,39695,196
22/08/2007,16:08:00,39700,39750,39700,39740,188
22/08/2007,16:12:00,39740,39765,39720,39725,174
22/08/2007,16:16:00,39730,39740,39705,39705,112
22/08/2007,16:20:00,39700,39715,39680,39685,85
22/08/2007,16:24:00,39685,39720,39685,39700,75
22/08/2007,16:28:00,39695,39730,39695,39705,70
22/08/2007,16:32:00,39705,39715,39685,39695,65
22/08/2007,16:36:00,39700,39750,39700,39745,117
22/08/2007,16:40:00,39745,39745,39730,39745,49
22/08/2007,16:44:00,39745,39780,39720,39775,148
22/08/2007,16:48:00,39770,39800,39760,39785,159
22/08/2007,16:52:00,39790,39790,39755,39770,74
22/08/2007,16:56:00,39770,39770,39740,39740,109
22/08/2007,17:00:00,39745,39750,39710,39715,133
22/08/2007,17:04:00,39720,39720,39655,39680,259
22/08/2007,17:08:00,39680,39690,39670,39685,165
22/08/2007,17:12:00,39680,39715,39675,39705,158
22/08/2007,17:16:00,39700,39745,39700,39730,183
22/08/2007,17:20:00,39725,39740,39705,39740,235
22/08/2007,17:24:00,39740,39770,39690,39745,308
22/08/2007,17:28:00,39755,39755,39700,39710,243
22/08/2007,17:32:00,39705,39710,39685,39710,120
22/08/2007,17:36:00,39705,39705,39665,39680,138
23/08/2007,09:00:00,39920,40020,39920,40010,427
23/08/2007,09:04:00,40010,40015,39975,39990,224
23/08/2007,09:08:00,39990,40005,39980,39995,358
23/08/2007,09:12:00,39990,40055,39990,40020,300
23/08/2007,09:16:00,40020,40020,39980,40010,256
23/08/2007,09:20:00,40010,40035,40000,40025,161
23/08/2007,09:24:00,40030,40075,40025,40070,222
23/08/2007,09:28:00,40075,40085,40040,40050,193
23/08/2007,09:32:00,40040,40090,40035,40075,155
23/08/2007,09:36:00,40085,40100,40075,40085,136
23/08/2007,09:40:00,40085,40100,40075,40075,122
23/08/2007,09:44:00,40070,40090,40050,40065,144
23/08/2007,09:48:00,40060,40070,40030,40035,202
23/08/2007,09:52:00,40035,40040,40010,40010,206
23/08/2007,09:56:00,40015,40015,39985,40000,193
23/08/2007,10:00:00,40000,40035,40000,40030,123
23/08/2007,10:04:00,40030,40055,40030,40030,140
23/08/2007,10:08:00,40025,40040,40020,40030,138
23/08/2007,10:12:00,40030,40040,40015,40035,51
23/08/2007,10:16:00,40025,40025,40010,40025,62
23/08/2007,10:20:00,40020,40050,40020,40020,96
23/08/2007,10:24:00,40015,40040,40010,40025,169
23/08/2007,10:28:00,40025,40030,40015,40020,46
23/08/2007,10:32:00,40025,40030,40000,40020,98
23/08/2007,10:36:00,40025,40030,40005,40015,101
23/08/2007,10:40:00,40010,40010,39970,39985,145
23/08/2007,10:44:00,39970,39985,39965,39980,144
23/08/2007,10:48:00,39980,39990,39970,39970,150
23/08/2007,10:52:00,39970,39995,39960,39965,119
23/08/2007,10:56:00,39965,39995,39960,39995,127
23/08/2007,11:00:00,39990,40015,39980,40010,94
23/08/2007,11:04:00,40000,40010,39985,39990,79
23/08/2007,11:08:00,39995,40015,39995,40000,38
23/08/2007,11:12:00,40000,40000,39990,40000,48
23/08/2007,11:16:00,39990,40015,39990,39995,78
23/08/2007,11:20:00,39995,40005,39995,40000,25
23/08/2007,11:24:00,40000,40020,39990,39990,50
23/08/2007,11:28:00,39995,40005,39990,40000,26
23/08/2007,11:32:00,40005,40010,39985,40010,28
23/08/2007,11:36:00,40005,40020,40000,40020,29
23/08/2007,11:40:00,40015,40030,40010,40020,45
23/08/2007,11:44:00,40025,40040,40020,40030,74
23/08/2007,11:48:00,40030,40030,40005,40010,31
23/08/2007,11:52:00,40005,40015,40005,40015,15
23/08/2007,11:56:00,40015,40015,40010,40010,12
23/08/2007,12:00:00,40010,40040,40005,40040,57
23/08/2007,12:04:00,40030,40040,40025,40025,26
23/08/2007,12:08:00,40025,40025,40010,40010,27
23/08/2007,12:12:00,40010,40010,39980,39980,67
23/08/2007,12:16:00,39980,39995,39975,39975,46
23/08/2007,12:20:00,39975,39985,39965,39980,87
23/08/2007,12:24:00,39985,40005,39980,40005,28
23/08/2007,12:28:00,40005,40010,40005,40005,11
23/08/2007,12:32:00,40000,40015,39995,40000,21
23/08/2007,12:36:00,39995,39995,39980,39985,27
23/08/2007,12:40:00,39985,39985,39970,39980,34
23/08/2007,12:44:00,39975,39980,39945,39955,86
23/08/2007,12:48:00,39960,39985,39960,39975,45
23/08/2007,12:52:00,39975,39980,39965,39965,30
23/08/2007,12:56:00,39970,39980,39965,39975,16
23/08/2007,13:00:00,39975,39985,39970,39975,12
23/08/2007,13:04:00,39975,39975,39975,39975,7
23/08/2007,13:08:00,39980,39985,39960,39970,29
23/08/2007,13:12:00,39980,39980,39970,39970,8
23/08/2007,13:16:00,39975,39980,39965,39970,29
23/08/2007,13:20:00,39975,39990,39975,39980,20
23/08/2007,13:24:00,39975,39990,39975,39990,14
23/08/2007,13:28:00,39980,39985,39975,39985,13
23/08/2007,13:32:00,39990,39990,39970,39970,12
23/08/2007,13:36:00,39970,39970,39965,39970,6
23/08/2007,13:40:00,39965,39965,39945,39950,72
23/08/2007,13:44:00,39950,39950,39925,39940,105
23/08/2007,13:48:00,39935,39935,39905,39925,162
23/08/2007,13:52:00,39920,39925,39895,39905,117
23/08/2007,13:56:00,39900,39915,39895,39910,61
23/08/2007,14:00:00,39905,39915,39890,39890,68
23/08/2007,14:04:00,39885,39905,39865,39900,163
23/08/2007,14:08:00,39895,39910,39890,39900,71
23/08/2007,14:12:00,39895,39900,39880,39880,58
23/08/2007,14:16:00,39885,39890,39870,39870,34
23/08/2007,14:20:00,39870,39920,39870,39910,102
23/08/2007,14:24:00,39915,39920,39905,39920,27
23/08/2007,14:28:00,39915,39935,39910,39930,68
23/08/2007,14:32:00,39930,39960,39930,39930,98
23/08/2007,14:36:00,39930,39935,39910,39920,42
23/08/2007,14:40:00,39915,39920,39890,39890,50
23/08/2007,14:44:00,39895,39905,39880,39890,89
23/08/2007,14:48:00,39900,39900,39875,39875,31
23/08/2007,14:52:00,39885,39890,39880,39890,38
23/08/2007,14:56:00,39890,39890,39845,39850,50
23/08/2007,15:00:00,39850,39865,39835,39855,107
23/08/2007,15:04:00,39860,39870,39855,39865,81
23/08/2007,15:08:00,39865,39875,39850,39865,61
23/08/2007,15:12:00,39875,39915,39875,39900,87
23/08/2007,15:16:00,39900,39915,39900,39905,56
23/08/2007,15:20:00,39905,39910,39880,39890,40
23/08/2007,15:24:00,39895,39910,39885,39905,43
23/08/2007,15:28:00,39900,39930,39890,39920,197
23/08/2007,15:32:00,39915,39935,39885,39895,160
23/08/2007,15:36:00,39900,39910,39860,39910,208
23/08/2007,15:40:00,39905,39905,39835,39850,204
23/08/2007,15:44:00,39850,39860,39825,39855,250
23/08/2007,15:48:00,39860,39865,39835,39855,134
23/08/2007,15:52:00,39850,39870,39810,39830,248
23/08/2007,15:56:00,39830,39870,39810,39860,224
23/08/2007,16:00:00,39860,39870,39830,39860,145
23/08/2007,16:04:00,39860,39890,39850,39870,112
23/08/2007,16:08:00,39875,39875,39835,39835,118
23/08/2007,16:12:00,39830,39870,39785,39790,295
23/08/2007,16:16:00,39795,39825,39770,39800,271
23/08/2007,16:20:00,39795,39820,39785,39805,168
23/08/2007,16:24:00,39810,39840,39805,39810,147
23/08/2007,16:28:00,39810,39855,39805,39830,202
23/08/2007,16:32:00,39835,39880,39835,39850,166
23/08/2007,16:36:00,39845,39900,39845,39900,117
23/08/2007,16:40:00,39895,39915,39880,39880,151
23/08/2007,16:44:00,39885,39895,39870,39880,106
23/08/2007,16:48:00,39880,39920,39880,39915,113
23/08/2007,16:52:00,39920,39920,39895,39900,98
23/08/2007,16:56:00,39905,39920,39895,39915,53
23/08/2007,17:00:00,39910,39920,39885,39885,121
23/08/2007,17:04:00,39880,39890,39865,39885,108
23/08/2007,17:08:00,39890,39895,39840,39840,108
23/08/2007,17:12:00,39845,39850,39810,39815,272
23/08/2007,17:16:00,39820,39865,39815,39860,186
23/08/2007,17:20:00,39860,39865,39835,39850,91
23/08/2007,17:24:00,39855,39900,39855,39895,148
23/08/2007,17:28:00,39895,39900,39820,39820,366
23/08/2007,17:32:00,39820,39845,39810,39810,123
23/08/2007,17:36:00,39810,39815,39760,39795,226
24/08/2007,09:00:00,39650,39685,39620,39670,204
24/08/2007,09:04:00,39670,39695,39650,39685,195
24/08/2007,09:08:00,39690,39705,39675,39695,76
24/08/2007,09:12:00,39695,39715,39660,39660,167
24/08/2007,09:16:00,39660,39690,39660,39675,69
24/08/2007,09:20:00,39670,39690,39665,39670,130
24/08/2007,09:24:00,39670,39680,39645,39665,170
24/08/2007,09:28:00,39670,39690,39655,39680,122
24/08/2007,09:32:00,39670,39715,39670,39715,85
24/08/2007,09:36:00,39710,39755,39700,39735,178
24/08/2007,09:40:00,39745,39795,39735,39785,271
24/08/2007,09:44:00,39780,39800,39765,39800,193
24/08/2007,09:48:00,39800,39820,39775,39775,251
24/08/2007,09:52:00,39775,39825,39765,39815,138
24/08/2007,09:56:00,39815,39820,39790,39820,74
24/08/2007,10:00:00,39825,39835,39790,39795,125
24/08/2007,10:04:00,39800,39810,39785,39810,68
24/08/2007,10:08:00,39805,39845,39805,39815,157
24/08/2007,10:12:00,39815,39825,39800,39805,60
24/08/2007,10:16:00,39805,39820,39795,39800,71
24/08/2007,10:20:00,39805,39820,39800,39800,38
24/08/2007,10:24:00,39800,39825,39800,39820,39
24/08/2007,10:28:00,39820,39820,39800,39810,55
24/08/2007,10:32:00,39810,39815,39795,39805,54
24/08/2007,10:36:00,39810,39820,39790,39800,38
24/08/2007,10:40:00,39805,39820,39805,39815,43
24/08/2007,10:44:00,39815,39820,39805,39820,26
24/08/2007,10:48:00,39815,39825,39800,39800,49
24/08/2007,10:52:00,39800,39800,39775,39780,43
24/08/2007,10:56:00,39785,39795,39775,39785,60
24/08/2007,11:00:00,39785,39790,39755,39760,99
24/08/2007,11:04:00,39765,39775,39750,39775,131
24/08/2007,11:08:00,39775,39785,39770,39770,86
24/08/2007,11:12:00,39765,39775,39760,39765,39
24/08/2007,11:16:00,39770,39775,39735,39745,72
24/08/2007,11:20:00,39745,39780,39740,39770,125
24/08/2007,11:24:00,39775,39790,39775,39785,95
24/08/2007,11:28:00,39780,39800,39775,39790,82
24/08/2007,11:32:00,39790,39795,39780,39780,47
24/08/2007,11:36:00,39785,39790,39780,39785,21
24/08/2007,11:40:00,39790,39790,39775,39775,42
24/08/2007,11:44:00,39770,39785,39770,39775,17
24/08/2007,11:48:00,39775,39775,39750,39755,46
24/08/2007,11:52:00,39750,39775,39750,39765,29
24/08/2007,11:56:00,39770,39785,39765,39780,24
24/08/2007,12:00:00,39780,39810,39780,39785,44
24/08/2007,12:04:00,39790,39795,39775,39785,24
24/08/2007,12:08:00,39790,39840,39790,39830,66
24/08/2007,12:12:00,39830,39835,39810,39820,57
24/08/2007,12:16:00,39820,39825,39815,39825,16
24/08/2007,12:20:00,39820,39825,39795,39800,45
24/08/2007,12:24:00,39795,39815,39780,39790,51
24/08/2007,12:28:00,39780,39795,39780,39780,29
24/08/2007,12:32:00,39780,39790,39770,39790,54
24/08/2007,12:36:00,39780,39805,39770,39805,96
24/08/2007,12:40:00,39795,39810,39790,39810,26
24/08/2007,12:44:00,39805,39805,39770,39785,39
24/08/2007,12:48:00,39775,39785,39770,39775,24
24/08/2007,12:52:00,39770,39775,39760,39765,57
24/08/2007,12:56:00,39765,39785,39765,39775,60
24/08/2007,13:00:00,39775,39785,39765,39780,16
24/08/2007,13:04:00,39780,39785,39765,39770,25
24/08/2007,13:08:00,39770,39785,39765,39785,29
24/08/2007,13:12:00,39780,39815,39780,39815,36
24/08/2007,13:16:00,39815,39870,39810,39845,127
24/08/2007,13:20:00,39845,39860,39825,39825,79
24/08/2007,13:24:00,39825,39850,39825,39850,47
24/08/2007,13:28:00,39840,39850,39840,39845,22
24/08/2007,13:32:00,39845,39850,39835,39840,15
24/08/2007,13:36:00,39835,39840,39815,39830,51
24/08/2007,13:40:00,39825,39835,39825,39830,9
24/08/2007,13:44:00,39830,39835,39820,39830,20
24/08/2007,13:48:00,39825,39835,39825,39830,11
24/08/2007,13:52:00,39830,39835,39820,39825,19
24/08/2007,13:56:00,39825,39840,39810,39810,42
24/08/2007,14:00:00,39815,39850,39815,39830,67
24/08/2007,14:04:00,39835,39835,39820,39835,36
24/08/2007,14:08:00,39835,39855,39835,39840,62
24/08/2007,14:12:00,39845,39865,39835,39850,51
24/08/2007,14:16:00,39850,39860,39840,39845,34
24/08/2007,14:20:00,39840,39850,39815,39850,81
24/08/2007,14:24:00,39850,39860,39830,39860,122
24/08/2007,14:28:00,39855,39980,39815,39945,478
24/08/2007,14:32:00,39950,39980,39920,39975,249
24/08/2007,14:36:00,39975,39985,39925,39930,145
24/08/2007,14:40:00,39940,39940,39895,39905,79
24/08/2007,14:44:00,39900,39920,39900,39905,41
24/08/2007,14:48:00,39905,39960,39895,39945,107
24/08/2007,14:52:00,39940,39965,39935,39955,159
24/08/2007,14:56:00,39945,39955,39925,39950,90
24/08/2007,15:00:00,39950,39970,39950,39965,70
24/08/2007,15:04:00,39965,39975,39950,39970,99
24/08/2007,15:08:00,39965,39985,39950,39950,68
24/08/2007,15:12:00,39955,39965,39930,39935,51
24/08/2007,15:16:00,39930,39940,39920,39925,45
24/08/2007,15:20:00,39930,39955,39920,39920,84
24/08/2007,15:24:00,39920,39935,39915,39930,43
24/08/2007,15:28:00,39935,39985,39930,39965,79
24/08/2007,15:32:00,39960,39975,39935,39935,92
24/08/2007,15:36:00,39935,39945,39905,39915,96
24/08/2007,15:40:00,39915,39950,39910,39940,117
24/08/2007,15:44:00,39940,39985,39930,39965,93
24/08/2007,15:48:00,39970,39980,39955,39970,71
24/08/2007,15:52:00,39975,39990,39960,39965,129
24/08/2007,15:56:00,39960,39965,39945,39955,41
24/08/2007,16:00:00,39950,40145,39950,40070,780
24/08/2007,16:04:00,40065,40120,40060,40120,246
24/08/2007,16:08:00,40120,40220,40120,40200,578
24/08/2007,16:12:00,40200,40215,40140,40165,218
24/08/2007,16:16:00,40165,40185,40145,40155,159
24/08/2007,16:20:00,40155,40170,40120,40125,141
24/08/2007,16:24:00,40120,40170,40110,40125,145
24/08/2007,16:28:00,40115,40155,40110,40135,216
24/08/2007,16:32:00,40145,40150,40105,40110,103
24/08/2007,16:36:00,40100,40125,40095,40110,111
24/08/2007,16:40:00,40100,40130,40100,40115,79
24/08/2007,16:44:00,40110,40130,40070,40085,148
24/08/2007,16:48:00,40085,40085,40050,40055,130
24/08/2007,16:52:00,40050,40085,40050,40080,142
24/08/2007,16:56:00,40085,40095,40065,40070,96
24/08/2007,17:00:00,40065,40115,40060,40105,165
24/08/2007,17:04:00,40105,40130,40095,40115,123
24/08/2007,17:08:00,40120,40145,40110,40115,129
24/08/2007,17:12:00,40115,40125,40105,40115,102
24/08/2007,17:16:00,40115,40120,40090,40090,129
24/08/2007,17:20:00,40095,40110,40070,40110,170
24/08/2007,17:24:00,40100,40110,40085,40085,179
24/08/2007,17:28:00,40080,40090,40065,40080,195
24/08/2007,17:32:00,40080,40080,40040,40040,112
24/08/2007,17:36:00,40035,40035,40005,40020,138
27/08/2007,09:00:00,40180,40215,40155,40155,256
27/08/2007,09:04:00,40155,40190,40155,40185,247
27/08/2007,09:08:00,40190,40215,40185,40205,143
27/08/2007,09:12:00,40205,40205,40145,40145,147
27/08/2007,09:16:00,40145,40190,40140,40190,64
27/08/2007,09:20:00,40185,40190,40180,40185,49
27/08/2007,09:24:00,40185,40185,40150,40150,67
27/08/2007,09:28:00,40150,40160,40135,40135,70
27/08/2007,09:32:00,40135,40160,40135,40160,33
27/08/2007,09:36:00,40160,40160,40130,40130,46
27/08/2007,09:40:00,40130,40145,40130,40140,52
27/08/2007,09:44:00,40140,40150,40140,40150,42
27/08/2007,09:48:00,40150,40150,40140,40140,46
27/08/2007,09:52:00,40135,40135,40105,40110,58
27/08/2007,09:56:00,40110,40120,40085,40090,84
27/08/2007,10:00:00,40090,40100,40090,40095,32
27/08/2007,10:04:00,40095,40130,40090,40125,58
27/08/2007,10:08:00,40125,40130,40120,40125,26
27/08/2007,10:12:00,40130,40130,40120,40130,18
27/08/2007,10:16:00,40130,40160,40125,40160,75
27/08/2007,10:20:00,40160,40185,40160,40185,100
27/08/2007,10:24:00,40185,40200,40180,40200,83
27/08/2007,10:28:00,40195,40230,40195,40205,194
27/08/2007,10:32:00,40210,40210,40190,40195,38
27/08/2007,10:36:00,40200,40230,40195,40215,92
27/08/2007,10:40:00,40220,40220,40205,40210,40
27/08/2007,10:44:00,40210,40210,40165,40170,163
27/08/2007,10:48:00,40170,40180,40170,40180,62
27/08/2007,10:52:00,40185,40185,40175,40180,17
27/08/2007,10:56:00,40185,40185,40150,40155,92
27/08/2007,11:00:00,40155,40160,40140,40145,56
27/08/2007,11:04:00,40140,40145,40135,40135,59
27/08/2007,11:08:00,40135,40160,40135,40155,31
27/08/2007,11:12:00,40160,40170,40150,40170,39
27/08/2007,11:16:00,40175,40175,40170,40170,46
27/08/2007,11:20:00,40170,40170,40145,40150,75
27/08/2007,11:24:00,40150,40160,40150,40160,18
27/08/2007,11:28:00,40155,40160,40145,40145,21
27/08/2007,11:32:00,40145,40145,40135,40145,43
27/08/2007,11:36:00,40145,40145,40140,40140,14
27/08/2007,11:40:00,40145,40150,40140,40150,13
27/08/2007,11:44:00,40145,40160,40145,40155,47
27/08/2007,11:48:00,40155,40155,40155,40155,5
27/08/2007,11:52:00,40155,40160,40155,40155,5
27/08/2007,11:56:00,40155,40155,40125,40125,63
27/08/2007,12:00:00,40125,40130,40105,40130,82
27/08/2007,12:04:00,40130,40130,40125,40125,26
27/08/2007,12:08:00,40120,40120,40090,40105,49
27/08/2007,12:12:00,40110,40115,40105,40110,35
27/08/2007,12:16:00,40110,40115,40110,40115,6
27/08/2007,12:20:00,40115,40115,40100,40100,23
27/08/2007,12:24:00,40100,40115,40090,40115,67
27/08/2007,12:28:00,40115,40125,40110,40120,41
27/08/2007,12:32:00,40125,40125,40105,40115,43
27/08/2007,12:36:00,40110,40145,40100,40145,67
27/08/2007,12:40:00,40145,40150,40125,40130,22
27/08/2007,12:44:00,40130,40140,40125,40135,32
27/08/2007,12:48:00,40140,40145,40130,40135,19
27/08/2007,12:52:00,40135,40135,40130,40130,3
27/08/2007,12:56:00,40130,40145,40125,40135,76
27/08/2007,13:00:00,40140,40145,40140,40140,13
27/08/2007,13:04:00,40140,40150,40140,40150,6
27/08/2007,13:08:00,40150,40155,40145,40150,15
27/08/2007,13:12:00,40145,40160,40145,40160,46
27/08/2007,13:16:00,40160,40165,40160,40160,18
27/08/2007,13:20:00,40160,40160,40140,40145,23
27/08/2007,13:24:00,40140,40150,40135,40150,46
27/08/2007,13:28:00,40155,40160,40150,40150,29
27/08/2007,13:32:00,40150,40155,40150,40155,3
27/08/2007,13:36:00,40155,40160,40145,40145,19
27/08/2007,13:40:00,40145,40145,40135,40135,31
27/08/2007,13:44:00,40135,40145,40125,40140,50
27/08/2007,13:48:00,40140,40140,40140,40140,4
27/08/2007,13:52:00,40140,40150,40140,40150,12
27/08/2007,13:56:00,40145,40145,40135,40140,12
27/08/2007,14:00:00,40140,40145,40135,40145,14
27/08/2007,14:04:00,40145,40150,40140,40150,15
27/08/2007,14:08:00,40155,40155,40145,40150,42
27/08/2007,14:12:00,40150,40150,40140,40150,30
27/08/2007,14:16:00,40150,40155,40150,40150,42
27/08/2007,14:20:00,40145,40150,40140,40150,33
27/08/2007,14:24:00,40150,40155,40140,40155,42
27/08/2007,14:28:00,40155,40165,40155,40155,21
27/08/2007,14:32:00,40160,40160,40150,40160,39
27/08/2007,14:36:00,40155,40155,40145,40145,13
27/08/2007,14:40:00,40145,40145,40135,40140,12
27/08/2007,14:44:00,40140,40145,40140,40145,16
27/08/2007,14:48:00,40145,40145,40135,40140,31
27/08/2007,14:52:00,40135,40135,40135,40135,8
27/08/2007,14:56:00,40135,40135,40125,40125,11
27/08/2007,15:00:00,40130,40140,40130,40140,17
27/08/2007,15:04:00,40135,40140,40130,40130,7
27/08/2007,15:08:00,40130,40130,40115,40120,17
27/08/2007,15:12:00,40120,40140,40120,40140,23
27/08/2007,15:16:00,40130,40130,40130,40130,3
27/08/2007,15:20:00,40130,40135,40120,40125,16
27/08/2007,15:24:00,40130,40130,40130,40130,3
27/08/2007,15:28:00,40125,40125,40080,40090,179
27/08/2007,15:32:00,40090,40095,40070,40085,141
27/08/2007,15:36:00,40095,40125,40090,40100,88
27/08/2007,15:40:00,40095,40100,40065,40075,89
27/08/2007,15:44:00,40075,40075,40045,40050,137
27/08/2007,15:48:00,40060,40060,40035,40035,110
27/08/2007,15:52:00,40040,40065,40025,40060,159
27/08/2007,15:56:00,40060,40085,40060,40075,89
27/08/2007,16:00:00,40085,40135,40035,40075,368
27/08/2007,16:04:00,40080,40090,40015,40015,221
27/08/2007,16:08:00,40015,40025,39970,40000,283
27/08/2007,16:12:00,39995,40010,39980,40000,127
27/08/2007,16:16:00,40005,40025,39995,40025,85
27/08/2007,16:20:00,40025,40025,39995,39995,95
27/08/2007,16:24:00,39995,40000,39970,39990,106
27/08/2007,16:28:00,39990,40010,39980,39995,112
27/08/2007,16:32:00,39995,40000,39980,39980,78
27/08/2007,16:36:00,39980,40035,39975,40015,133
27/08/2007,16:40:00,40015,40025,39990,40005,89
27/08/2007,16:44:00,40000,40015,39995,40015,136
27/08/2007,16:48:00,40020,40055,40000,40055,102
27/08/2007,16:52:00,40050,40055,40020,40050,120
27/08/2007,16:56:00,40050,40055,40035,40050,89
27/08/2007,17:00:00,40050,40050,40030,40035,43
27/08/2007,17:04:00,40040,40045,40010,40025,87
27/08/2007,17:08:00,40025,40030,40005,40015,84
27/08/2007,17:12:00,40010,40025,39990,40020,157
27/08/2007,17:16:00,40025,40040,39990,40000,179
27/08/2007,17:20:00,40000,40015,39995,40010,75
27/08/2007,17:24:00,40010,40080,40000,40080,201
27/08/2007,17:28:00,40080,40105,40055,40060,271
27/08/2007,17:32:00,40060,40120,40055,40120,118
27/08/2007,17:36:00,40120,40125,40110,40115,105
28/08/2007,09:00:00,40060,40060,39980,40010,179
28/08/2007,09:04:00,40015,40015,39975,40000,244
28/08/2007,09:08:00,40005,40050,40000,40020,136
28/08/2007,09:12:00,40030,40050,40025,40040,52
28/08/2007,09:16:00,40040,40040,39985,40000,126
28/08/2007,09:20:00,40000,40000,39940,39980,168
28/08/2007,09:24:00,39975,39995,39960,39975,98
28/08/2007,09:28:00,39980,39980,39915,39930,189
28/08/2007,09:32:00,39925,39970,39925,39950,119
28/08/2007,09:36:00,39945,39955,39925,39955,84
28/08/2007,09:40:00,39960,39960,39900,39910,114
28/08/2007,09:44:00,39910,39930,39885,39900,191
28/08/2007,09:48:00,39900,39900,39875,39885,140
28/08/2007,09:52:00,39890,39890,39855,39870,128
28/08/2007,09:56:00,39875,39895,39855,39890,74
28/08/2007,10:00:00,39885,39950,39885,39905,221
28/08/2007,10:04:00,39900,39915,39890,39890,77
28/08/2007,10:08:00,39890,39910,39870,39905,131
28/08/2007,10:12:00,39910,39910,39880,39890,46
28/08/2007,10:16:00,39885,39890,39830,39865,147
28/08/2007,10:20:00,39855,39865,39840,39855,74
28/08/2007,10:24:00,39855,39900,39855,39880,201
28/08/2007,10:28:00,39875,39880,39845,39850,156
28/08/2007,10:32:00,39845,39870,39835,39870,55
28/08/2007,10:36:00,39860,39865,39845,39865,34
28/08/2007,10:40:00,39865,39900,39865,39890,88
28/08/2007,10:44:00,39895,39910,39880,39885,79
28/08/2007,10:48:00,39885,39890,39870,39890,71
28/08/2007,10:52:00,39895,39900,39840,39845,65
28/08/2007,10:56:00,39850,39850,39815,39835,94
28/08/2007,11:00:00,39840,39855,39830,39835,54
28/08/2007,11:04:00,39830,39830,39785,39795,269
28/08/2007,11:08:00,39800,39825,39800,39825,62
28/08/2007,11:12:00,39820,39845,39820,39840,36
28/08/2007,11:16:00,39840,39845,39815,39815,52
28/08/2007,11:20:00,39815,39840,39805,39825,64
28/08/2007,11:24:00,39820,39830,39815,39825,24
28/08/2007,11:28:00,39820,39855,39820,39855,78
28/08/2007,11:32:00,39850,39875,39850,39875,113
28/08/2007,11:36:00,39875,39885,39855,39865,49
28/08/2007,11:40:00,39855,39855,39840,39840,38
28/08/2007,11:44:00,39840,39850,39840,39845,14
28/08/2007,11:48:00,39840,39845,39835,39840,23
28/08/2007,11:52:00,39835,39875,39835,39875,54
28/08/2007,11:56:00,39875,39895,39870,39870,55
28/08/2007,12:00:00,39870,39880,39860,39880,38
28/08/2007,12:04:00,39880,39895,39880,39885,48
28/08/2007,12:08:00,39885,39895,39860,39860,93
28/08/2007,12:12:00,39855,39870,39845,39860,55
28/08/2007,12:16:00,39855,39855,39825,39835,39
28/08/2007,12:20:00,39835,39840,39835,39840,16
28/08/2007,12:24:00,39845,39875,39835,39860,64
28/08/2007,12:28:00,39865,39875,39835,39875,52
28/08/2007,12:32:00,39875,39895,39870,39890,49
28/08/2007,12:36:00,39880,39880,39870,39880,14
28/08/2007,12:40:00,39880,39885,39865,39870,15
28/08/2007,12:44:00,39870,39875,39860,39870,14
28/08/2007,12:48:00,39860,39860,39835,39840,50
28/08/2007,12:52:00,39845,39860,39840,39860,25
28/08/2007,12:56:00,39850,39865,39840,39845,34
28/08/2007,13:00:00,39835,39865,39835,39860,26
28/08/2007,13:04:00,39860,39860,39840,39850,27
28/08/2007,13:08:00,39845,39850,39830,39835,60
28/08/2007,13:12:00,39835,39850,39835,39845,10
28/08/2007,13:16:00,39845,39850,39825,39845,29
28/08/2007,13:20:00,39850,39855,39825,39835,43
28/08/2007,13:24:00,39840,39860,39840,39845,24
28/08/2007,13:28:00,39850,39855,39840,39840,16
28/08/2007,13:32:00,39850,39850,39815,39815,18
28/08/2007,13:36:00,39820,39820,39795,39795,75
28/08/2007,13:40:00,39795,39820,39790,39810,25
28/08/2007,13:44:00,39815,39830,39815,39830,17
28/08/2007,13:48:00,39830,39830,39810,39815,39
28/08/2007,13:52:00,39815,39820,39810,39820,38
28/08/2007,13:56:00,39815,39815,39800,39800,19
28/08/2007,14:00:00,39795,39795,39755,39760,110
28/08/2007,14:04:00,39765,39765,39730,39750,172
28/08/2007,14:08:00,39750,39750,39720,39745,114
28/08/2007,14:12:00,39740,39745,39730,39740,69
28/08/2007,14:16:00,39740,39740,39705,39715,111
28/08/2007,14:20:00,39720,39755,39715,39750,121
28/08/2007,14:24:00,39755,39765,39755,39760,32
28/08/2007,14:28:00,39755,39760,39745,39745,32
28/08/2007,14:32:00,39745,39770,39735,39765,75
28/08/2007,14:36:00,39760,39775,39745,39750,47
28/08/2007,14:40:00,39745,39755,39725,39730,51
28/08/2007,14:44:00,39725,39745,39725,39735,19
28/08/2007,14:48:00,39740,39745,39735,39735,14
28/08/2007,14:52:00,39735,39740,39725,39725,28
28/08/2007,14:56:00,39725,39725,39690,39690,74
28/08/2007,15:00:00,39690,39690,39645,39650,228
28/08/2007,15:04:00,39645,39655,39635,39640,129
28/08/2007,15:08:00,39640,39670,39635,39670,79
28/08/2007,15:12:00,39665,39670,39645,39645,43
28/08/2007,15:16:00,39650,39655,39640,39650,44
28/08/2007,15:20:00,39660,39665,39660,39660,20
28/08/2007,15:24:00,39665,39670,39660,39665,46
28/08/2007,15:28:00,39660,39675,39655,39660,81
28/08/2007,15:32:00,39665,39700,39650,39690,212
28/08/2007,15:36:00,39680,39725,39675,39710,284
28/08/2007,15:40:00,39710,39710,39660,39680,142
28/08/2007,15:44:00,39665,39670,39645,39655,104
28/08/2007,15:48:00,39655,39670,39625,39625,128
28/08/2007,15:52:00,39630,39640,39610,39625,111
28/08/2007,15:56:00,39620,39635,39615,39635,83
28/08/2007,16:00:00,39630,39675,39630,39640,217
28/08/2007,16:04:00,39635,39650,39570,39585,241
28/08/2007,16:08:00,39580,39590,39550,39580,237
28/08/2007,16:12:00,39580,39610,39580,39605,244
28/08/2007,16:16:00,39605,39615,39585,39600,83
28/08/2007,16:20:00,39600,39630,39585,39595,133
28/08/2007,16:24:00,39610,39625,39565,39595,163
28/08/2007,16:28:00,39600,39605,39545,39550,147
28/08/2007,16:32:00,39555,39590,39555,39570,189
28/08/2007,16:36:00,39575,39575,39550,39560,95
28/08/2007,16:40:00,39555,39580,39525,39525,197
28/08/2007,16:44:00,39525,39540,39465,39465,374
28/08/2007,16:48:00,39460,39480,39370,39375,442
28/08/2007,16:52:00,39375,39420,39370,39420,262
28/08/2007,16:56:00,39420,39430,39400,39405,116
28/08/2007,17:00:00,39405,39410,39355,39370,244
28/08/2007,17:04:00,39370,39400,39360,39395,223
28/08/2007,17:08:00,39395,39395,39265,39275,469
28/08/2007,17:12:00,39270,39315,39260,39280,262
28/08/2007,17:16:00,39295,39315,39280,39310,229
28/08/2007,17:20:00,39310,39320,39215,39235,454
28/08/2007,17:24:00,39235,39275,39185,39190,466
28/08/2007,17:28:00,39190,39295,39180,39280,492
28/08/2007,17:32:00,39280,39305,39275,39285,236
28/08/2007,17:36:00,39280,39290,39260,39270,157