DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/08/2007,12:25:00,39680,39680,39675,39675,3
14/08/2007,12:30:00,39670,39670,39585,39605,331
14/08/2007,12:35:00,39605,39625,39580,39615,131
14/08/2007,12:40:00,39615,39665,39615,39645,79
14/08/2007,12:45:00,39645,39655,39640,39645,27
14/08/2007,12:50:00,39655,39660,39635,39645,31
14/08/2007,12:55:00,39640,39680,39640,39650,63
14/08/2007,13:00:00,39655,39655,39615,39640,65
14/08/2007,13:05:00,39640,39645,39620,39625,20
14/08/2007,13:10:00,39625,39660,39625,39650,36
14/08/2007,13:15:00,39645,39655,39635,39650,45
14/08/2007,13:20:00,39650,39700,39650,39700,72
14/08/2007,13:25:00,39700,39705,39680,39690,29
14/08/2007,13:30:00,39690,39710,39690,39710,22
14/08/2007,13:35:00,39705,39705,39695,39700,21
14/08/2007,13:40:00,39700,39710,39700,39705,19
14/08/2007,13:45:00,39700,39700,39685,39685,23
14/08/2007,13:50:00,39695,39700,39675,39700,36
14/08/2007,13:55:00,39690,39690,39645,39655,52
14/08/2007,14:00:00,39655,39670,39625,39640,156
14/08/2007,14:05:00,39645,39665,39625,39645,123
14/08/2007,14:10:00,39660,39685,39645,39650,175
14/08/2007,14:15:00,39650,39670,39650,39650,69
14/08/2007,14:20:00,39650,39670,39645,39665,161
14/08/2007,14:25:00,39665,39690,39660,39660,65
14/08/2007,14:30:00,39675,39730,39630,39640,422
14/08/2007,14:35:00,39645,39720,39645,39715,144
14/08/2007,14:40:00,39720,39800,39720,39785,274
14/08/2007,14:45:00,39785,39820,39775,39820,200
14/08/2007,14:50:00,39825,39880,39825,39845,344
14/08/2007,14:55:00,39840,39865,39840,39865,79
14/08/2007,15:00:00,39870,39895,39840,39875,238
14/08/2007,15:05:00,39875,39885,39850,39870,67
14/08/2007,15:10:00,39870,39875,39850,39870,194
14/08/2007,15:15:00,39860,39875,39850,39875,72
14/08/2007,15:20:00,39875,39895,39875,39885,71
14/08/2007,15:25:00,39885,39915,39885,39910,164
14/08/2007,15:30:00,39910,39980,39910,39940,447
14/08/2007,15:35:00,39940,39940,39850,39890,342
14/08/2007,15:40:00,39890,39950,39885,39915,229
14/08/2007,15:45:00,39915,39915,39845,39880,331
14/08/2007,15:50:00,39875,39890,39845,39850,236
14/08/2007,15:55:00,39855,39900,39835,39890,258
14/08/2007,16:00:00,39890,39900,39845,39890,189
14/08/2007,16:05:00,39885,39915,39785,39810,366
14/08/2007,16:10:00,39820,39850,39730,39730,342
14/08/2007,16:15:00,39725,39765,39685,39765,465
14/08/2007,16:20:00,39765,39770,39700,39710,285
14/08/2007,16:25:00,39705,39705,39640,39680,415
14/08/2007,16:30:00,39675,39745,39650,39735,385
14/08/2007,16:35:00,39730,39750,39705,39740,189
14/08/2007,16:40:00,39740,39745,39685,39700,182
14/08/2007,16:45:00,39700,39710,39665,39710,180
14/08/2007,16:50:00,39710,39715,39580,39580,339
14/08/2007,16:55:00,39585,39635,39570,39610,373
14/08/2007,17:00:00,39610,39610,39405,39430,612
14/08/2007,17:05:00,39435,39480,39300,39320,544
14/08/2007,17:10:00,39325,39380,39315,39350,425
14/08/2007,17:15:00,39350,39470,39350,39445,438
14/08/2007,17:20:00,39440,39485,39440,39450,231
14/08/2007,17:25:00,39450,39460,39385,39460,401
14/08/2007,17:30:00,39460,39485,39410,39455,235
14/08/2007,17:35:00,39455,39540,39450,39520,131
16/08/2007,09:00:00,38650,38670,38500,38615,770
16/08/2007,09:05:00,38615,38640,38560,38600,716
16/08/2007,09:10:00,38600,38685,38575,38650,385
16/08/2007,09:15:00,38650,38730,38650,38710,366
16/08/2007,09:20:00,38720,38770,38720,38750,265
16/08/2007,09:25:00,38750,38760,38700,38725,210
16/08/2007,09:30:00,38720,38730,38635,38665,222
16/08/2007,09:35:00,38660,38725,38660,38720,218
16/08/2007,09:40:00,38715,38820,38715,38820,256
16/08/2007,09:45:00,38815,38855,38795,38825,312
16/08/2007,09:50:00,38825,38860,38805,38815,322
16/08/2007,09:55:00,38815,38875,38815,38855,274
16/08/2007,10:00:00,38850,38865,38730,38735,339
16/08/2007,10:05:00,38730,38740,38675,38725,413
16/08/2007,10:10:00,38720,38725,38660,38695,316
16/08/2007,10:15:00,38685,38740,38675,38740,140
16/08/2007,10:20:00,38735,38790,38735,38765,186
16/08/2007,10:25:00,38770,38770,38710,38745,178
16/08/2007,10:30:00,38745,38790,38740,38770,166
16/08/2007,10:35:00,38770,38775,38710,38725,181
16/08/2007,10:40:00,38730,38735,38685,38715,164
16/08/2007,10:45:00,38720,38750,38680,38725,272
16/08/2007,10:50:00,38725,38760,38720,38745,107
16/08/2007,10:55:00,38750,38750,38705,38730,124
16/08/2007,11:00:00,38730,38790,38720,38740,335
16/08/2007,11:05:00,38735,38735,38690,38705,290
16/08/2007,11:10:00,38700,38720,38680,38680,268
16/08/2007,11:15:00,38685,38685,38625,38650,558
16/08/2007,11:20:00,38645,38670,38585,38585,281
16/08/2007,11:25:00,38595,38595,38475,38515,611
16/08/2007,11:30:00,38520,38575,38460,38545,538
16/08/2007,11:35:00,38545,38610,38540,38565,276
16/08/2007,11:40:00,38570,38595,38490,38500,316
16/08/2007,11:45:00,38500,38560,38485,38520,469
16/08/2007,11:50:00,38515,38600,38515,38580,237
16/08/2007,11:55:00,38580,38640,38550,38590,347
16/08/2007,12:00:00,38590,38640,38575,38605,243
16/08/2007,12:05:00,38610,38620,38585,38600,111
16/08/2007,12:10:00,38595,38605,38570,38595,151
16/08/2007,12:15:00,38590,38625,38560,38605,136
16/08/2007,12:20:00,38600,38620,38585,38605,80
16/08/2007,12:25:00,38605,38625,38600,38600,82
16/08/2007,12:30:00,38600,38605,38525,38525,161
16/08/2007,12:35:00,38520,38520,38390,38390,666
16/08/2007,12:40:00,38400,38520,38390,38485,383
16/08/2007,12:45:00,38485,38540,38470,38525,163
16/08/2007,12:50:00,38515,38580,38505,38570,256
16/08/2007,12:55:00,38570,38580,38515,38515,152
16/08/2007,13:00:00,38510,38530,38490,38520,140
16/08/2007,13:05:00,38520,38520,38465,38475,118
16/08/2007,13:10:00,38465,38495,38440,38450,188
16/08/2007,13:15:00,38455,38500,38440,38465,134
16/08/2007,13:20:00,38465,38470,38400,38400,327
16/08/2007,13:25:00,38405,38415,38370,38400,190
16/08/2007,13:30:00,38400,38480,38385,38450,190
16/08/2007,13:35:00,38440,38530,38400,38500,292
16/08/2007,13:40:00,38505,38510,38440,38450,204
16/08/2007,13:45:00,38470,38485,38365,38380,257
16/08/2007,13:50:00,38380,38400,38330,38345,440
16/08/2007,13:55:00,38340,38380,38300,38380,495
16/08/2007,14:00:00,38380,38390,38305,38305,320
16/08/2007,14:05:00,38315,38350,38305,38350,81
16/08/2007,14:10:00,38350,38370,38330,38370,184
16/08/2007,14:15:00,38370,38395,38350,38395,196
16/08/2007,14:20:00,38395,38430,38370,38410,271
16/08/2007,14:25:00,38405,38485,38405,38470,294
16/08/2007,14:30:00,38470,38470,38375,38445,300
16/08/2007,14:35:00,38440,38525,38415,38500,300
16/08/2007,14:40:00,38505,38510,38410,38435,183
16/08/2007,14:45:00,38430,38520,38425,38500,171
16/08/2007,14:50:00,38495,38550,38495,38550,225
16/08/2007,14:55:00,38545,38580,38520,38530,278
16/08/2007,15:00:00,38525,38525,38470,38500,417
16/08/2007,15:05:00,38500,38500,38410,38460,303
16/08/2007,15:10:00,38465,38480,38455,38480,78
16/08/2007,15:15:00,38480,38480,38445,38455,107
16/08/2007,15:20:00,38450,38455,38415,38430,101
16/08/2007,15:25:00,38435,38480,38435,38470,122
16/08/2007,15:30:00,38475,38505,38445,38500,349
16/08/2007,15:35:00,38510,38550,38495,38535,431
16/08/2007,15:40:00,38535,38625,38480,38610,665
16/08/2007,15:45:00,38610,38650,38535,38570,623
16/08/2007,15:50:00,38575,38575,38510,38520,321
16/08/2007,15:55:00,38520,38540,38415,38415,437
16/08/2007,16:00:00,38420,38430,38330,38380,544
16/08/2007,16:05:00,38375,38435,38355,38365,550
16/08/2007,16:10:00,38380,38410,38330,38350,553
16/08/2007,16:15:00,38350,38355,38300,38325,452
16/08/2007,16:20:00,38330,38340,38200,38210,627
16/08/2007,16:25:00,38220,38270,38195,38195,543
16/08/2007,16:30:00,38195,38235,38135,38225,559
16/08/2007,16:35:00,38235,38285,38220,38285,324
16/08/2007,16:40:00,38285,38315,38230,38305,303
16/08/2007,16:45:00,38300,38340,38260,38270,460
16/08/2007,16:50:00,38270,38360,38260,38335,516
16/08/2007,16:55:00,38335,38335,38235,38235,544
16/08/2007,17:00:00,38235,38290,38210,38290,289
16/08/2007,17:05:00,38290,38310,38215,38275,342
16/08/2007,17:10:00,38280,38300,38230,38235,328
16/08/2007,17:15:00,38240,38250,38125,38140,305
16/08/2007,17:20:00,38145,38145,38060,38100,772
16/08/2007,17:25:00,38100,38145,38060,38140,529
16/08/2007,17:30:00,38140,38180,38105,38150,544
16/08/2007,17:35:00,38120,38175,38110,38155,245
17/08/2007,09:00:00,37840,37995,37710,37710,404
17/08/2007,09:05:00,37710,37830,37710,37755,620
17/08/2007,09:10:00,37755,37970,37750,37970,580
17/08/2007,09:15:00,37970,38110,37970,38075,567
17/08/2007,09:20:00,38080,38290,38080,38200,600
17/08/2007,09:25:00,38205,38330,38180,38330,351
17/08/2007,09:30:00,38325,38335,38235,38315,515
17/08/2007,09:35:00,38315,38355,38280,38330,391
17/08/2007,09:40:00,38335,38410,38330,38400,612
17/08/2007,09:45:00,38405,38505,38395,38485,694
17/08/2007,09:50:00,38485,38500,38420,38445,493
17/08/2007,09:55:00,38450,38470,38385,38440,468
17/08/2007,10:00:00,38430,38450,38390,38405,552
17/08/2007,10:05:00,38415,38460,38405,38430,221
17/08/2007,10:10:00,38425,38430,38355,38355,341
17/08/2007,10:15:00,38350,38395,38290,38380,420
17/08/2007,10:20:00,38375,38405,38300,38315,266
17/08/2007,10:25:00,38320,38400,38310,38395,388
17/08/2007,10:30:00,38380,38390,38330,38330,241
17/08/2007,10:35:00,38335,38340,38305,38330,220
17/08/2007,10:40:00,38330,38335,38300,38300,179
17/08/2007,10:45:00,38305,38305,38255,38270,462
17/08/2007,10:50:00,38270,38295,38255,38270,178
17/08/2007,10:55:00,38275,38330,38255,38310,215
17/08/2007,11:00:00,38310,38395,38305,38395,160
17/08/2007,11:05:00,38390,38400,38350,38385,144
17/08/2007,11:10:00,38385,38385,38305,38305,125
17/08/2007,11:15:00,38305,38330,38295,38305,96
17/08/2007,11:20:00,38300,38300,38200,38225,360
17/08/2007,11:25:00,38225,38270,38220,38260,113
17/08/2007,11:30:00,38255,38255,38140,38145,238
17/08/2007,11:35:00,38145,38165,38095,38145,235
17/08/2007,11:40:00,38145,38145,38090,38105,124
17/08/2007,11:45:00,38110,38160,38085,38150,229
17/08/2007,11:50:00,38145,38265,38120,38250,338
17/08/2007,11:55:00,38250,38255,38170,38170,143
17/08/2007,12:00:00,38175,38225,38165,38215,104
17/08/2007,12:05:00,38210,38210,38160,38185,134
17/08/2007,12:10:00,38185,38185,38160,38170,38
17/08/2007,12:15:00,38170,38195,38170,38180,41
17/08/2007,12:20:00,38175,38175,38040,38040,272
17/08/2007,12:25:00,38045,38075,38040,38065,136
17/08/2007,12:30:00,38065,38135,38065,38110,208
17/08/2007,12:35:00,38120,38165,38110,38165,117
17/08/2007,12:40:00,38170,38205,38155,38170,126
17/08/2007,12:45:00,38170,38190,38110,38160,200
17/08/2007,12:50:00,38155,38180,38100,38135,161
17/08/2007,12:55:00,38130,38150,38075,38125,197
17/08/2007,13:00:00,38115,38135,38060,38060,106
17/08/2007,13:05:00,38060,38095,38045,38085,134
17/08/2007,13:10:00,38085,38085,38050,38075,49
17/08/2007,13:15:00,38070,38070,38030,38035,88
17/08/2007,13:20:00,38045,38065,38035,38040,48
17/08/2007,13:25:00,38035,38040,37940,37950,228
17/08/2007,13:30:00,37950,37990,37945,37980,122
17/08/2007,13:35:00,37980,38000,37970,37980,78
17/08/2007,13:40:00,37975,37995,37970,37980,100
17/08/2007,13:45:00,37980,38055,37980,38045,152
17/08/2007,13:50:00,38055,38120,38045,38075,218
17/08/2007,13:55:00,38070,38175,38070,38175,178
17/08/2007,14:00:00,38175,38190,38105,38115,113
17/08/2007,14:05:00,38120,38210,38100,38210,323
17/08/2007,14:10:00,38210,38275,38175,38250,295
17/08/2007,14:15:00,38255,38680,38255,38680,1517
17/08/2007,14:20:00,38680,38935,38600,38790,1084
17/08/2007,14:25:00,38795,38890,38770,38880,686
17/08/2007,14:30:00,38880,39250,38875,39250,855
17/08/2007,14:35:00,39250,39290,38920,38990,822
17/08/2007,14:40:00,39010,39220,38960,39120,565
17/08/2007,14:45:00,39125,39200,39085,39160,329
17/08/2007,14:50:00,39150,39185,39010,39095,516
17/08/2007,14:55:00,39100,39105,38940,38940,484
17/08/2007,15:00:00,38950,39105,38905,39040,465
17/08/2007,15:05:00,39040,39120,38990,39120,344
17/08/2007,15:10:00,39110,39140,39045,39105,313
17/08/2007,15:15:00,39120,39165,39100,39110,275
17/08/2007,15:20:00,39115,39130,39095,39125,180
17/08/2007,15:25:00,39125,39135,39050,39075,178
17/08/2007,15:30:00,39070,39090,39025,39075,315
17/08/2007,15:35:00,39070,39175,39015,39170,361
17/08/2007,15:40:00,39170,39175,39075,39075,300
17/08/2007,15:45:00,39070,39085,38990,39055,291
17/08/2007,15:50:00,39050,39070,38910,38920,366
17/08/2007,15:55:00,38915,38975,38860,38895,435
17/08/2007,16:00:00,38870,38935,38850,38915,567
17/08/2007,16:05:00,38915,38970,38855,38875,494
17/08/2007,16:10:00,38875,38940,38855,38915,295
17/08/2007,16:15:00,38910,38920,38770,38785,312
17/08/2007,16:20:00,38780,38840,38750,38795,417
17/08/2007,16:25:00,38790,38825,38730,38750,316
17/08/2007,16:30:00,38740,38780,38635,38675,480
17/08/2007,16:35:00,38670,38770,38670,38725,373
17/08/2007,16:40:00,38720,38745,38525,38535,416
17/08/2007,16:45:00,38530,38625,38500,38515,466
17/08/2007,16:50:00,38510,38685,38505,38600,464
17/08/2007,16:55:00,38615,38695,38600,38665,393
17/08/2007,17:00:00,38675,38820,38665,38750,459
17/08/2007,17:05:00,38755,38780,38680,38705,297
17/08/2007,17:10:00,38695,38820,38695,38820,370
17/08/2007,17:15:00,38805,38885,38790,38820,314
17/08/2007,17:20:00,38830,38875,38820,38850,283
17/08/2007,17:25:00,38865,38920,38790,38845,516
17/08/2007,17:30:00,38835,38875,38750,38770,311
17/08/2007,17:35:00,38760,38890,38760,38860,253
20/08/2007,09:00:00,39190,39190,39060,39065,451
20/08/2007,09:05:00,39065,39110,39000,39045,336
20/08/2007,09:10:00,39055,39140,39030,39140,176
20/08/2007,09:15:00,39140,39165,39095,39125,365
20/08/2007,09:20:00,39120,39165,39120,39140,305
20/08/2007,09:25:00,39140,39170,39130,39160,221
20/08/2007,09:30:00,39155,39205,39155,39180,237
20/08/2007,09:35:00,39180,39220,39180,39200,210
20/08/2007,09:40:00,39200,39235,39165,39235,187
20/08/2007,09:45:00,39230,39290,39230,39280,338
20/08/2007,09:50:00,39275,39280,39225,39230,230
20/08/2007,09:55:00,39230,39295,39200,39290,263
20/08/2007,10:00:00,39290,39300,39235,39265,158
20/08/2007,10:05:00,39270,39305,39235,39265,303
20/08/2007,10:10:00,39260,39280,39235,39260,198
20/08/2007,10:15:00,39270,39270,39205,39215,96
20/08/2007,10:20:00,39215,39220,39190,39210,89
20/08/2007,10:25:00,39205,39205,39160,39170,132
20/08/2007,10:30:00,39165,39200,39130,39200,171
20/08/2007,10:35:00,39200,39205,39180,39180,102
20/08/2007,10:40:00,39180,39185,39135,39155,151
20/08/2007,10:45:00,39155,39165,39145,39160,102
20/08/2007,10:50:00,39155,39190,39130,39185,137
20/08/2007,10:55:00,39190,39225,39170,39170,115
20/08/2007,11:00:00,39180,39180,39115,39130,166
20/08/2007,11:05:00,39130,39180,39105,39180,150
20/08/2007,11:10:00,39180,39195,39165,39175,151
20/08/2007,11:15:00,39175,39215,39175,39200,167
20/08/2007,11:20:00,39205,39245,39200,39210,164
20/08/2007,11:25:00,39210,39230,39200,39210,57
20/08/2007,11:30:00,39215,39225,39215,39225,23
20/08/2007,11:35:00,39220,39220,39170,39175,126
20/08/2007,11:40:00,39175,39195,39145,39165,155
20/08/2007,11:45:00,39160,39170,39150,39155,48
20/08/2007,11:50:00,39155,39170,39155,39160,55
20/08/2007,11:55:00,39165,39175,39120,39140,144
20/08/2007,12:00:00,39140,39145,39100,39100,133
20/08/2007,12:05:00,39095,39100,39070,39095,126
20/08/2007,12:10:00,39100,39100,39065,39075,137
20/08/2007,12:15:00,39070,39115,39070,39095,121
20/08/2007,12:20:00,39090,39130,39085,39125,59
20/08/2007,12:25:00,39125,39145,39110,39130,58
20/08/2007,12:30:00,39135,39195,39135,39180,160
20/08/2007,12:35:00,39175,39200,39165,39170,71
20/08/2007,12:40:00,39170,39195,39165,39180,60
20/08/2007,12:45:00,39180,39190,39175,39185,22
20/08/2007,12:50:00,39190,39195,39180,39185,32
20/08/2007,12:55:00,39195,39200,39155,39155,48
20/08/2007,13:00:00,39150,39170,39135,39160,42
20/08/2007,13:05:00,39150,39170,39120,39155,71
20/08/2007,13:10:00,39155,39160,39135,39150,26
20/08/2007,13:15:00,39150,39175,39135,39175,40
20/08/2007,13:20:00,39175,39195,39155,39190,37
20/08/2007,13:25:00,39190,39225,39190,39220,74
20/08/2007,13:30:00,39220,39225,39200,39210,96
20/08/2007,13:35:00,39205,39215,39205,39215,20
20/08/2007,13:40:00,39205,39205,39190,39195,43
20/08/2007,13:45:00,39185,39195,39185,39185,23
20/08/2007,13:50:00,39180,39200,39180,39200,14
20/08/2007,13:55:00,39200,39200,39180,39190,74
20/08/2007,14:00:00,39190,39195,39180,39195,54
20/08/2007,14:05:00,39200,39225,39200,39210,38
20/08/2007,14:10:00,39210,39235,39195,39230,102
20/08/2007,14:15:00,39230,39245,39220,39225,53
20/08/2007,14:20:00,39225,39300,39225,39275,215
20/08/2007,14:25:00,39275,39280,39225,39250,111
20/08/2007,14:30:00,39250,39280,39240,39260,136
20/08/2007,14:35:00,39260,39260,39225,39255,90
20/08/2007,14:40:00,39245,39250,39225,39235,29
20/08/2007,14:45:00,39230,39230,39180,39205,171
20/08/2007,14:50:00,39195,39215,39170,39210,84
20/08/2007,14:55:00,39210,39250,39205,39250,72
20/08/2007,15:00:00,39250,39255,39225,39225,52
20/08/2007,15:05:00,39225,39255,39225,39255,61
20/08/2007,15:10:00,39255,39275,39235,39235,70
20/08/2007,15:15:00,39230,39250,39230,39245,60
20/08/2007,15:20:00,39245,39255,39225,39225,39
20/08/2007,15:25:00,39225,39230,39190,39230,89
20/08/2007,15:30:00,39220,39260,39205,39230,162
20/08/2007,15:35:00,39240,39250,39160,39160,448
20/08/2007,15:40:00,39165,39175,39115,39120,340
20/08/2007,15:45:00,39120,39125,39040,39050,496
20/08/2007,15:50:00,39050,39095,39045,39065,272
20/08/2007,15:55:00,39070,39120,39055,39105,327
20/08/2007,16:00:00,39105,39150,39085,39105,337
20/08/2007,16:05:00,39100,39165,39095,39160,245
20/08/2007,16:10:00,39160,39170,39110,39125,160
20/08/2007,16:15:00,39120,39185,39100,39165,214
20/08/2007,16:20:00,39160,39185,39110,39110,184
20/08/2007,16:25:00,39110,39130,39085,39085,185
20/08/2007,16:30:00,39080,39120,39025,39110,309
20/08/2007,16:35:00,39105,39130,39095,39115,83
20/08/2007,16:40:00,39110,39155,39080,39115,192
20/08/2007,16:45:00,39125,39150,39045,39055,170
20/08/2007,16:50:00,39060,39115,39055,39105,163
20/08/2007,16:55:00,39105,39120,39090,39120,90
20/08/2007,17:00:00,39130,39135,39050,39060,164
20/08/2007,17:05:00,39065,39090,39005,39065,269
20/08/2007,17:10:00,39060,39125,39050,39090,173
20/08/2007,17:15:00,39090,39125,39085,39085,115
20/08/2007,17:20:00,39085,39115,39070,39090,222
20/08/2007,17:25:00,39090,39110,39055,39070,312
20/08/2007,17:30:00,39065,39085,39030,39070,216
20/08/2007,17:35:00,39075,39105,39045,39050,107
21/08/2007,09:00:00,39150,39230,39105,39110,331
21/08/2007,09:05:00,39115,39135,39060,39090,259
21/08/2007,09:10:00,39080,39105,38960,38980,339
21/08/2007,09:15:00,38990,39010,38905,38930,343
21/08/2007,09:20:00,38930,38980,38915,38940,291
21/08/2007,09:25:00,38940,38975,38920,38955,236
21/08/2007,09:30:00,38950,39000,38930,38950,293
21/08/2007,09:35:00,38950,39000,38925,38985,382
21/08/2007,09:40:00,38980,38990,38945,38970,240
21/08/2007,09:45:00,38965,38995,38915,38960,329
21/08/2007,09:50:00,38955,38970,38930,38930,213
21/08/2007,09:55:00,38930,38965,38915,38955,202
21/08/2007,10:00:00,38955,38985,38935,38945,189
21/08/2007,10:05:00,38945,38955,38825,38840,375
21/08/2007,10:10:00,38845,38885,38830,38885,357
21/08/2007,10:15:00,38890,38910,38845,38885,218
21/08/2007,10:20:00,38885,38900,38850,38895,296
21/08/2007,10:25:00,38895,38925,38895,38895,221
21/08/2007,10:30:00,38895,38935,38880,38885,226
21/08/2007,10:35:00,38885,38910,38875,38900,74
21/08/2007,10:40:00,38900,38930,38895,38895,127
21/08/2007,10:45:00,38900,38910,38880,38905,68
21/08/2007,10:50:00,38905,38905,38880,38890,47
21/08/2007,10:55:00,38890,38910,38885,38905,60
21/08/2007,11:00:00,38910,38910,38860,38865,174
21/08/2007,11:05:00,38865,38900,38860,38895,103
21/08/2007,11:10:00,38900,38935,38895,38895,109
21/08/2007,11:15:00,38895,38925,38895,38920,54
21/08/2007,11:20:00,38925,38960,38920,38955,154
21/08/2007,11:25:00,38955,39005,38955,39000,243
21/08/2007,11:30:00,39005,39040,38995,39040,257
21/08/2007,11:35:00,39040,39045,39010,39045,223
21/08/2007,11:40:00,39045,39085,39030,39080,174
21/08/2007,11:45:00,39085,39105,39065,39085,213
21/08/2007,11:50:00,39090,39090,39030,39035,222
21/08/2007,11:55:00,39030,39045,39015,39015,61
21/08/2007,12:00:00,39015,39030,38995,39025,102
21/08/2007,12:05:00,39025,39025,38975,38990,84
21/08/2007,12:10:00,38985,39020,38970,39010,119
21/08/2007,12:15:00,39000,39010,38960,38975,131
21/08/2007,12:20:00,38975,38985,38950,38985,97
21/08/2007,12:25:00,38970,39005,38965,38965,69
21/08/2007,12:30:00,38970,38995,38950,38985,91
21/08/2007,12:35:00,38985,38985,38910,38920,111
21/08/2007,12:40:00,38915,38965,38890,38965,203
21/08/2007,12:45:00,38960,38980,38945,38980,111
21/08/2007,12:50:00,38980,39025,38980,39020,166
21/08/2007,12:55:00,39015,39130,39010,39120,373
21/08/2007,13:00:00,39115,39140,39065,39090,370
21/08/2007,13:05:00,39090,39110,39050,39060,140
21/08/2007,13:10:00,39055,39080,39035,39055,98
21/08/2007,13:15:00,39060,39135,39050,39125,116
21/08/2007,13:20:00,39135,39225,39115,39160,435
21/08/2007,13:25:00,39170,39180,39140,39140,118
21/08/2007,13:30:00,39140,39165,39105,39110,163
21/08/2007,13:35:00,39105,39155,39095,39150,201
21/08/2007,13:40:00,39155,39190,39120,39165,200
21/08/2007,13:45:00,39155,39245,39145,39170,255
21/08/2007,13:50:00,39170,39215,39165,39185,82
21/08/2007,13:55:00,39180,39265,39155,39240,238
21/08/2007,14:00:00,39240,39305,39220,39285,376
21/08/2007,14:05:00,39280,39305,39250,39275,192
21/08/2007,14:10:00,39280,39295,39235,39295,148
21/08/2007,14:15:00,39295,39310,39160,39200,628
21/08/2007,14:20:00,39200,39225,39130,39140,412
21/08/2007,14:25:00,39145,39165,39100,39140,263
21/08/2007,14:30:00,39140,39200,39130,39165,206
21/08/2007,14:35:00,39170,39190,39140,39150,126
21/08/2007,14:40:00,39145,39155,39125,39150,76
21/08/2007,14:45:00,39150,39155,39125,39135,49
21/08/2007,14:50:00,39130,39130,39060,39080,251
21/08/2007,14:55:00,39080,39110,39065,39070,155
21/08/2007,15:00:00,39060,39100,39055,39085,229
21/08/2007,15:05:00,39080,39090,39010,39030,225
21/08/2007,15:10:00,39025,39055,38985,38985,288
21/08/2007,15:15:00,38990,39065,38990,39055,233
21/08/2007,15:20:00,39055,39065,39025,39060,158
21/08/2007,15:25:00,39050,39070,39020,39060,95
21/08/2007,15:30:00,39050,39055,38980,39025,201
21/08/2007,15:35:00,39020,39035,38965,39035,241
21/08/2007,15:40:00,39030,39135,39020,39100,356
21/08/2007,15:45:00,39100,39150,39055,39065,315
21/08/2007,15:50:00,39065,39140,39065,39100,213
21/08/2007,15:55:00,39095,39180,39095,39130,277
21/08/2007,16:00:00,39115,39140,39060,39090,235
21/08/2007,16:05:00,39085,39095,39040,39065,139
21/08/2007,16:10:00,39060,39065,39010,39020,282
21/08/2007,16:15:00,39020,39070,39010,39045,231
21/08/2007,16:20:00,39040,39060,38975,38995,218
21/08/2007,16:25:00,39000,39050,38985,39030,210
21/08/2007,16:30:00,39030,39070,39030,39065,142
21/08/2007,16:35:00,39065,39090,39030,39090,150
21/08/2007,16:40:00,39090,39100,39030,39070,254
21/08/2007,16:45:00,39070,39090,39045,39065,175
21/08/2007,16:50:00,39050,39070,39040,39060,123
21/08/2007,16:55:00,39060,39085,39045,39085,147
21/08/2007,17:00:00,39090,39140,39070,39105,196
21/08/2007,17:05:00,39095,39125,39040,39045,266
21/08/2007,17:10:00,39040,39065,38990,38990,264
21/08/2007,17:15:00,38990,39045,38975,39045,170
21/08/2007,17:20:00,39045,39065,39010,39035,193
21/08/2007,17:25:00,39035,39115,39010,39115,350
21/08/2007,17:30:00,39120,39185,39115,39155,325
21/08/2007,17:35:00,39155,39175,39120,39130,157
22/08/2007,09:00:00,39125,39285,39125,39265,383
22/08/2007,09:05:00,39265,39335,39265,39305,507
22/08/2007,09:10:00,39310,39370,39305,39365,346
22/08/2007,09:15:00,39370,39400,39335,39335,313
22/08/2007,09:20:00,39340,39410,39340,39410,201
22/08/2007,09:25:00,39405,39485,39395,39455,393
22/08/2007,09:30:00,39455,39480,39435,39440,257
22/08/2007,09:35:00,39440,39490,39435,39465,275
22/08/2007,09:40:00,39460,39475,39440,39445,130
22/08/2007,09:45:00,39445,39480,39435,39465,120
22/08/2007,09:50:00,39470,39485,39425,39465,226
22/08/2007,09:55:00,39460,39495,39440,39450,239
22/08/2007,10:00:00,39450,39525,39445,39490,405
22/08/2007,10:05:00,39495,39505,39470,39505,135
22/08/2007,10:10:00,39495,39525,39485,39490,130
22/08/2007,10:15:00,39490,39515,39475,39490,177
22/08/2007,10:20:00,39495,39540,39485,39520,224
22/08/2007,10:25:00,39520,39525,39480,39510,124
22/08/2007,10:30:00,39505,39535,39500,39505,99
22/08/2007,10:35:00,39505,39505,39480,39485,116
22/08/2007,10:40:00,39480,39485,39460,39465,87
22/08/2007,10:45:00,39460,39495,39460,39495,66
22/08/2007,10:50:00,39495,39500,39490,39490,50
22/08/2007,10:55:00,39495,39495,39450,39450,76
22/08/2007,11:00:00,39455,39470,39440,39460,93
22/08/2007,11:05:00,39465,39485,39445,39485,106
22/08/2007,11:10:00,39480,39480,39450,39465,90
22/08/2007,11:15:00,39465,39470,39440,39455,81
22/08/2007,11:20:00,39455,39475,39455,39465,77
22/08/2007,11:25:00,39465,39480,39445,39460,75
22/08/2007,11:30:00,39455,39475,39445,39460,68
22/08/2007,11:35:00,39455,39470,39455,39460,24
22/08/2007,11:40:00,39455,39460,39440,39440,39
22/08/2007,11:45:00,39445,39455,39420,39435,68
22/08/2007,11:50:00,39435,39440,39430,39435,22
22/08/2007,11:55:00,39435,39450,39430,39435,37
22/08/2007,12:00:00,39435,39445,39430,39440,29
22/08/2007,12:05:00,39445,39465,39445,39465,30
22/08/2007,12:10:00,39465,39465,39450,39455,14
22/08/2007,12:15:00,39455,39465,39450,39460,18
22/08/2007,12:20:00,39465,39470,39460,39460,27
22/08/2007,12:25:00,39465,39500,39465,39500,59
22/08/2007,12:30:00,39505,39535,39505,39520,80
22/08/2007,12:35:00,39525,39590,39525,39590,261
22/08/2007,12:40:00,39590,39600,39575,39595,205
22/08/2007,12:45:00,39595,39630,39580,39580,188
22/08/2007,12:50:00,39580,39595,39580,39595,53
22/08/2007,12:55:00,39595,39595,39585,39585,19
22/08/2007,13:00:00,39580,39590,39565,39565,58
22/08/2007,13:05:00,39565,39565,39525,39540,88
22/08/2007,13:10:00,39535,39560,39520,39550,203
22/08/2007,13:15:00,39545,39565,39530,39550,125
22/08/2007,13:20:00,39545,39560,39540,39545,71
22/08/2007,13:25:00,39545,39560,39545,39560,37
22/08/2007,13:30:00,39550,39560,39540,39560,33
22/08/2007,13:35:00,39560,39565,39520,39525,94
22/08/2007,13:40:00,39530,39535,39520,39525,35
22/08/2007,13:45:00,39530,39550,39530,39530,21
22/08/2007,13:50:00,39535,39560,39535,39560,16
22/08/2007,13:55:00,39565,39570,39555,39565,92
22/08/2007,14:00:00,39565,39575,39560,39565,47
22/08/2007,14:05:00,39565,39590,39565,39580,51
22/08/2007,14:10:00,39580,39580,39570,39575,40
22/08/2007,14:15:00,39575,39625,39575,39620,123
22/08/2007,14:20:00,39625,39670,39625,39640,324
22/08/2007,14:25:00,39635,39635,39600,39620,103
22/08/2007,14:30:00,39615,39615,39560,39570,93
22/08/2007,14:35:00,39570,39595,39565,39595,81
22/08/2007,14:40:00,39600,39630,39585,39625,43
22/08/2007,14:45:00,39620,39630,39605,39610,109
22/08/2007,14:50:00,39610,39640,39595,39625,136
22/08/2007,14:55:00,39625,39655,39620,39650,60
22/08/2007,15:00:00,39650,39685,39650,39665,154
22/08/2007,15:05:00,39660,39670,39620,39620,76
22/08/2007,15:10:00,39620,39660,39620,39645,56
22/08/2007,15:15:00,39650,39655,39635,39645,34
22/08/2007,15:20:00,39645,39660,39640,39650,71
22/08/2007,15:25:00,39645,39660,39645,39650,58
22/08/2007,15:30:00,39655,39695,39650,39685,211
22/08/2007,15:35:00,39685,39765,39675,39720,412
22/08/2007,15:40:00,39720,39770,39710,39745,251
22/08/2007,15:45:00,39745,39745,39710,39715,128
22/08/2007,15:50:00,39710,39715,39680,39700,243
22/08/2007,15:55:00,39705,39710,39680,39680,176
22/08/2007,16:00:00,39675,39690,39640,39655,226
22/08/2007,16:05:00,39655,39725,39650,39715,220
22/08/2007,16:10:00,39720,39765,39720,39740,240
22/08/2007,16:15:00,39740,39755,39705,39705,156
22/08/2007,16:20:00,39700,39715,39680,39710,100
22/08/2007,16:25:00,39715,39730,39690,39725,91
22/08/2007,16:30:00,39725,39725,39685,39700,95
22/08/2007,16:35:00,39695,39750,39690,39745,126
22/08/2007,16:40:00,39745,39750,39720,39725,85
22/08/2007,16:45:00,39725,39780,39720,39760,167
22/08/2007,16:50:00,39760,39800,39755,39770,170
22/08/2007,16:55:00,39770,39770,39740,39740,117
22/08/2007,17:00:00,39745,39750,39695,39700,203
22/08/2007,17:05:00,39695,39695,39655,39680,256
22/08/2007,17:10:00,39690,39715,39670,39710,218
22/08/2007,17:15:00,39705,39745,39685,39730,221
22/08/2007,17:20:00,39725,39740,39705,39725,291
22/08/2007,17:25:00,39720,39770,39690,39720,385
22/08/2007,17:30:00,39745,39750,39685,39705,222
22/08/2007,17:35:00,39705,39710,39665,39680,146
23/08/2007,09:00:00,39920,40020,39920,40010,445
23/08/2007,09:05:00,40005,40015,39975,39990,395
23/08/2007,09:10:00,39990,40055,39980,40040,389
23/08/2007,09:15:00,40035,40040,39980,40010,336
23/08/2007,09:20:00,40010,40040,40000,40040,194
23/08/2007,09:25:00,40045,40085,40040,40070,288
23/08/2007,09:30:00,40070,40080,40035,40080,204
23/08/2007,09:35:00,40085,40100,40070,40085,181
23/08/2007,09:40:00,40085,40100,40065,40075,154
23/08/2007,09:45:00,40075,40090,40035,40040,203
23/08/2007,09:50:00,40035,40055,40010,40015,279
23/08/2007,09:55:00,40015,40020,39985,40000,231
23/08/2007,10:00:00,40000,40050,40000,40030,162
23/08/2007,10:05:00,40035,40055,40020,40020,172
23/08/2007,10:10:00,40020,40040,40015,40035,112
23/08/2007,10:15:00,40035,40040,40010,40025,68
23/08/2007,10:20:00,40020,40050,40015,40015,130
23/08/2007,10:25:00,40015,40040,40010,40025,163
23/08/2007,10:30:00,40030,40030,40000,40020,98
23/08/2007,10:35:00,40015,40030,40005,40015,119
23/08/2007,10:40:00,40010,40010,39965,39980,195
23/08/2007,10:45:00,39980,39990,39970,39990,161
23/08/2007,10:50:00,39990,39995,39960,39985,177
23/08/2007,10:55:00,39985,39995,39960,39995,152
23/08/2007,11:00:00,39990,40015,39980,39995,126
23/08/2007,11:05:00,39995,40015,39990,40005,70
23/08/2007,11:10:00,40000,40010,39990,40000,49
23/08/2007,11:15:00,40000,40015,39990,39995,92
23/08/2007,11:20:00,39995,40010,39995,40010,49
23/08/2007,11:25:00,40015,40020,39990,40005,33
23/08/2007,11:30:00,40000,40005,39985,39995,36
23/08/2007,11:35:00,39990,40020,39990,40020,40
23/08/2007,11:40:00,40015,40040,40010,40035,75
23/08/2007,11:45:00,40030,40035,40020,40025,60
23/08/2007,11:50:00,40025,40025,40005,40015,29
23/08/2007,11:55:00,40015,40015,40010,40010,13
23/08/2007,12:00:00,40010,40040,40005,40035,68
23/08/2007,12:05:00,40040,40040,40010,40010,30
23/08/2007,12:10:00,40010,40010,39980,39985,73
23/08/2007,12:15:00,39985,39995,39975,39975,52
23/08/2007,12:20:00,39975,39985,39965,39980,89
23/08/2007,12:25:00,39985,40005,39985,40005,26
23/08/2007,12:30:00,40005,40015,39995,40010,28
23/08/2007,12:35:00,40005,40005,39980,39985,31
23/08/2007,12:40:00,39985,39985,39970,39975,56
23/08/2007,12:45:00,39965,39985,39945,39960,99
23/08/2007,12:50:00,39965,39980,39965,39980,31
23/08/2007,12:55:00,39975,39980,39965,39975,25
23/08/2007,13:00:00,39975,39985,39970,39975,15
23/08/2007,13:05:00,39975,39985,39975,39975,11
23/08/2007,13:10:00,39970,39980,39960,39975,28
23/08/2007,13:15:00,39975,39980,39965,39970,31
23/08/2007,13:20:00,39975,39990,39975,39975,21
23/08/2007,13:25:00,39985,39990,39980,39980,16
23/08/2007,13:30:00,39980,39990,39975,39990,11
23/08/2007,13:35:00,39990,39990,39965,39970,17
23/08/2007,13:40:00,39965,39965,39925,39940,124
23/08/2007,13:45:00,39940,39950,39915,39920,131
23/08/2007,13:50:00,39915,39930,39905,39905,144
23/08/2007,13:55:00,39900,39915,39895,39910,118
23/08/2007,14:00:00,39905,39915,39880,39885,108
23/08/2007,14:05:00,39880,39910,39865,39900,175
23/08/2007,14:10:00,39895,39905,39885,39900,54
23/08/2007,14:15:00,39895,39895,39870,39870,57
23/08/2007,14:20:00,39870,39920,39870,39915,105
23/08/2007,14:25:00,39915,39930,39905,39915,49
23/08/2007,14:30:00,39915,39960,39910,39935,125
23/08/2007,14:35:00,39935,39935,39910,39920,58
23/08/2007,14:40:00,39915,39920,39880,39880,96
23/08/2007,14:45:00,39885,39905,39880,39880,58
23/08/2007,14:50:00,39880,39890,39875,39880,47
23/08/2007,14:55:00,39880,39890,39845,39850,57
23/08/2007,15:00:00,39850,39870,39835,39865,137
23/08/2007,15:05:00,39870,39870,39850,39860,90
23/08/2007,15:10:00,39865,39915,39865,39895,106
23/08/2007,15:15:00,39895,39915,39895,39905,59
23/08/2007,15:20:00,39905,39910,39880,39895,64
23/08/2007,15:25:00,39900,39910,39890,39895,98
23/08/2007,15:30:00,39890,39935,39890,39905,231
23/08/2007,15:35:00,39900,39910,39860,39910,255
23/08/2007,15:40:00,39905,39905,39835,39845,220
23/08/2007,15:45:00,39840,39865,39825,39850,297
23/08/2007,15:50:00,39850,39870,39810,39820,273
23/08/2007,15:55:00,39820,39870,39810,39860,270
23/08/2007,16:00:00,39860,39870,39830,39860,167
23/08/2007,16:05:00,39865,39890,39855,39855,160
23/08/2007,16:10:00,39855,39870,39830,39830,176
23/08/2007,16:15:00,39835,39835,39770,39800,438
23/08/2007,16:20:00,39795,39830,39785,39820,199
23/08/2007,16:25:00,39820,39855,39805,39830,251
23/08/2007,16:30:00,39830,39880,39815,39880,203
23/08/2007,16:35:00,39880,39900,39845,39900,147
23/08/2007,16:40:00,39895,39915,39870,39880,171
23/08/2007,16:45:00,39875,39900,39870,39900,141
23/08/2007,16:50:00,39905,39920,39900,39905,144
23/08/2007,16:55:00,39910,39920,39895,39915,65
23/08/2007,17:00:00,39910,39920,39875,39880,159
23/08/2007,17:05:00,39870,39895,39865,39890,84
23/08/2007,17:10:00,39885,39890,39820,39825,270
23/08/2007,17:15:00,39830,39865,39810,39860,282
23/08/2007,17:20:00,39860,39865,39835,39855,107
23/08/2007,17:25:00,39860,39900,39855,39880,359
23/08/2007,17:30:00,39860,39880,39815,39820,251
23/08/2007,17:35:00,39825,39830,39760,39795,237
24/08/2007,09:00:00,39650,39685,39620,39655,240
24/08/2007,09:05:00,39650,39705,39650,39680,203
24/08/2007,09:10:00,39685,39715,39675,39710,127
24/08/2007,09:15:00,39710,39710,39660,39675,141
24/08/2007,09:20:00,39670,39690,39665,39670,194
24/08/2007,09:25:00,39665,39675,39645,39660,180
24/08/2007,09:30:00,39665,39705,39665,39690,101
24/08/2007,09:35:00,39700,39755,39700,39735,210
24/08/2007,09:40:00,39745,39795,39735,39790,298
24/08/2007,09:45:00,39795,39820,39765,39795,316
24/08/2007,09:50:00,39800,39820,39765,39820,212
24/08/2007,09:55:00,39810,39825,39790,39820,101
24/08/2007,10:00:00,39825,39835,39790,39795,136
24/08/2007,10:05:00,39800,39840,39785,39830,134
24/08/2007,10:10:00,39835,39845,39805,39815,125
24/08/2007,10:15:00,39805,39820,39795,39800,86
24/08/2007,10:20:00,39805,39820,39800,39810,46
24/08/2007,10:25:00,39815,39825,39800,39805,62
24/08/2007,10:30:00,39805,39820,39795,39800,76
24/08/2007,10:35:00,39805,39820,39790,39800,40
24/08/2007,10:40:00,39805,39820,39805,39820,48
24/08/2007,10:45:00,39820,39825,39805,39815,41
24/08/2007,10:50:00,39815,39820,39780,39785,59
24/08/2007,10:55:00,39785,39795,39775,39785,73
24/08/2007,11:00:00,39785,39790,39755,39770,143
24/08/2007,11:05:00,39770,39785,39750,39780,131
24/08/2007,11:10:00,39780,39780,39760,39765,73
24/08/2007,11:15:00,39770,39775,39735,39745,80
24/08/2007,11:20:00,39745,39780,39740,39775,131
24/08/2007,11:25:00,39780,39790,39775,39775,99
24/08/2007,11:30:00,39780,39800,39780,39785,118
24/08/2007,11:35:00,39780,39790,39780,39785,22
24/08/2007,11:40:00,39790,39790,39770,39770,50
24/08/2007,11:45:00,39770,39785,39760,39770,35
24/08/2007,11:50:00,39760,39775,39750,39765,48
24/08/2007,11:55:00,39765,39785,39765,39780,25
24/08/2007,12:00:00,39780,39810,39780,39785,49
24/08/2007,12:05:00,39785,39815,39775,39815,38
24/08/2007,12:10:00,39815,39840,39805,39820,102
24/08/2007,12:15:00,39820,39825,39815,39825,18
24/08/2007,12:20:00,39820,39825,39795,39800,56
24/08/2007,12:25:00,39810,39815,39780,39780,48
24/08/2007,12:30:00,39780,39795,39770,39770,57
24/08/2007,12:35:00,39775,39805,39770,39805,114
24/08/2007,12:40:00,39795,39810,39790,39790,39
24/08/2007,12:45:00,39790,39800,39770,39775,40
24/08/2007,12:50:00,39775,39785,39760,39760,59
24/08/2007,12:55:00,39760,39785,39760,39775,68
24/08/2007,13:00:00,39775,39785,39765,39785,20
24/08/2007,13:05:00,39775,39780,39765,39780,39
24/08/2007,13:10:00,39785,39795,39780,39795,25
24/08/2007,13:15:00,39800,39870,39800,39845,149
24/08/2007,13:20:00,39845,39860,39825,39840,98
24/08/2007,13:25:00,39835,39850,39830,39840,32
24/08/2007,13:30:00,39840,39850,39835,39835,30
24/08/2007,13:35:00,39845,39845,39815,39830,54
24/08/2007,13:40:00,39825,39835,39825,39825,18
24/08/2007,13:45:00,39825,39830,39820,39830,16
24/08/2007,13:50:00,39825,39835,39820,39825,22
24/08/2007,13:55:00,39825,39840,39810,39810,45
24/08/2007,14:00:00,39815,39850,39815,39835,72
24/08/2007,14:05:00,39835,39840,39820,39835,67
24/08/2007,14:10:00,39840,39865,39835,39845,53
24/08/2007,14:15:00,39840,39865,39840,39845,58
24/08/2007,14:20:00,39840,39855,39815,39845,106
24/08/2007,14:25:00,39835,39860,39815,39830,121
24/08/2007,14:30:00,39850,39980,39850,39975,665
24/08/2007,14:35:00,39975,39985,39925,39930,183
24/08/2007,14:40:00,39940,39940,39895,39915,99
24/08/2007,14:45:00,39905,39915,39895,39905,53
24/08/2007,14:50:00,39910,39965,39910,39940,203
24/08/2007,14:55:00,39945,39955,39925,39950,121
24/08/2007,15:00:00,39950,39970,39950,39950,90
24/08/2007,15:05:00,39955,39975,39950,39970,101
24/08/2007,15:10:00,39975,39985,39950,39955,65
24/08/2007,15:15:00,39955,39955,39920,39925,77
24/08/2007,15:20:00,39930,39955,39915,39915,94
24/08/2007,15:25:00,39925,39940,39915,39930,48
24/08/2007,15:30:00,39930,39985,39930,39935,123
24/08/2007,15:35:00,39940,39955,39905,39915,129
24/08/2007,15:40:00,39915,39950,39910,39940,134
24/08/2007,15:45:00,39945,39985,39935,39960,119
24/08/2007,15:50:00,39960,39990,39955,39965,108
24/08/2007,15:55:00,39960,39970,39945,39955,90
24/08/2007,16:00:00,39950,40145,39950,40090,851
24/08/2007,16:05:00,40085,40190,40070,40180,425
24/08/2007,16:10:00,40180,40220,40140,40145,488
24/08/2007,16:15:00,40145,40185,40145,40155,217
24/08/2007,16:20:00,40155,40170,40120,40145,172
24/08/2007,16:25:00,40145,40170,40110,40115,217
24/08/2007,16:30:00,40115,40155,40105,40125,185
24/08/2007,16:35:00,40125,40135,40095,40110,142
24/08/2007,16:40:00,40100,40130,40100,40130,94
24/08/2007,16:45:00,40125,40125,40055,40065,185
24/08/2007,16:50:00,40055,40085,40050,40080,212
24/08/2007,16:55:00,40080,40095,40065,40070,104
24/08/2007,17:00:00,40065,40115,40060,40115,189
24/08/2007,17:05:00,40105,40145,40105,40135,165
24/08/2007,17:10:00,40135,40135,40110,40115,139
24/08/2007,17:15:00,40120,40120,40090,40090,155
24/08/2007,17:20:00,40095,40110,40070,40110,219
24/08/2007,17:25:00,40100,40110,40070,40080,231
24/08/2007,17:30:00,40080,40085,40050,40055,170
24/08/2007,17:35:00,40050,40050,40005,40020,174
27/08/2007,09:00:00,40180,40215,40155,40160,293
27/08/2007,09:05:00,40165,40200,40165,40200,285
27/08/2007,09:10:00,40205,40215,40155,40170,195
27/08/2007,09:15:00,40165,40190,40140,40190,84
27/08/2007,09:20:00,40185,40190,40170,40170,72
27/08/2007,09:25:00,40175,40175,40150,40155,67
27/08/2007,09:30:00,40155,40160,40135,40155,67
27/08/2007,09:35:00,40160,40160,40130,40130,59
27/08/2007,09:40:00,40130,40150,40130,40150,64
27/08/2007,09:45:00,40150,40150,40145,40150,41
27/08/2007,09:50:00,40150,40150,40110,40110,79
27/08/2007,09:55:00,40110,40120,40085,40090,98
27/08/2007,10:00:00,40090,40100,40090,40090,45
27/08/2007,10:05:00,40090,40130,40090,40120,61
27/08/2007,10:10:00,40125,40130,40120,40125,22
27/08/2007,10:15:00,40125,40160,40120,40160,81
27/08/2007,10:20:00,40160,40195,40160,40190,130
27/08/2007,10:25:00,40195,40230,40180,40215,193
27/08/2007,10:30:00,40210,40215,40190,40195,82
27/08/2007,10:35:00,40195,40230,40195,40215,102
27/08/2007,10:40:00,40220,40220,40190,40195,85
27/08/2007,10:45:00,40200,40210,40165,40175,161
27/08/2007,10:50:00,40170,40185,40170,40180,36
27/08/2007,10:55:00,40185,40185,40150,40155,92
27/08/2007,11:00:00,40155,40160,40140,40140,59
27/08/2007,11:05:00,40140,40160,40135,40155,80
27/08/2007,11:10:00,40155,40165,40150,40165,32
27/08/2007,11:15:00,40165,40175,40165,40170,60
27/08/2007,11:20:00,40170,40170,40145,40150,76
27/08/2007,11:25:00,40155,40160,40150,40150,31
27/08/2007,11:30:00,40150,40150,40135,40145,47
27/08/2007,11:35:00,40145,40145,40140,40140,17
27/08/2007,11:40:00,40145,40150,40140,40145,18
27/08/2007,11:45:00,40145,40160,40145,40155,44
27/08/2007,11:50:00,40155,40160,40155,40160,7
27/08/2007,11:55:00,40155,40155,40125,40125,64
27/08/2007,12:00:00,40125,40130,40105,40125,93
27/08/2007,12:05:00,40130,40130,40115,40115,26
27/08/2007,12:10:00,40115,40120,40090,40105,56
27/08/2007,12:15:00,40110,40115,40110,40115,23
27/08/2007,12:20:00,40115,40115,40100,40100,32
27/08/2007,12:25:00,40100,40115,40090,40110,61
27/08/2007,12:30:00,40115,40125,40105,40120,73
27/08/2007,12:35:00,40115,40145,40100,40145,75
27/08/2007,12:40:00,40145,40150,40125,40130,27
27/08/2007,12:45:00,40130,40145,40125,40140,37
27/08/2007,12:50:00,40140,40140,40130,40130,12
27/08/2007,12:55:00,40130,40145,40125,40135,76
27/08/2007,13:00:00,40140,40145,40140,40140,14
27/08/2007,13:05:00,40145,40150,40145,40150,15
27/08/2007,13:10:00,40155,40160,40145,40160,18
27/08/2007,13:15:00,40155,40165,40155,40160,51
27/08/2007,13:20:00,40160,40160,40140,40150,33
27/08/2007,13:25:00,40150,40155,40135,40150,45
27/08/2007,13:30:00,40155,40160,40150,40155,23
27/08/2007,13:35:00,40155,40160,40145,40145,19
27/08/2007,13:40:00,40145,40145,40135,40135,38
27/08/2007,13:45:00,40140,40145,40125,40140,47
27/08/2007,13:50:00,40140,40150,40140,40145,11
27/08/2007,13:55:00,40150,40150,40135,40140,13
27/08/2007,14:00:00,40140,40145,40135,40145,15
27/08/2007,14:05:00,40140,40155,40140,40150,19
27/08/2007,14:10:00,40150,40155,40145,40145,57
27/08/2007,14:15:00,40145,40155,40140,40150,52
27/08/2007,14:20:00,40145,40150,40140,40145,41
27/08/2007,14:25:00,40140,40165,40140,40155,55
27/08/2007,14:30:00,40160,40160,40150,40160,38
27/08/2007,14:35:00,40160,40160,40145,40145,14
27/08/2007,14:40:00,40145,40145,40135,40140,14
27/08/2007,14:45:00,40145,40145,40145,40145,15
27/08/2007,14:50:00,40145,40145,40135,40135,35
27/08/2007,14:55:00,40135,40135,40125,40125,14
27/08/2007,15:00:00,40130,40140,40130,40140,17
27/08/2007,15:05:00,40135,40140,40130,40130,10
27/08/2007,15:10:00,40125,40135,40115,40135,29
27/08/2007,15:15:00,40135,40140,40130,40130,11
27/08/2007,15:20:00,40130,40135,40120,40125,16
27/08/2007,15:25:00,40130,40130,40125,40125,10
27/08/2007,15:30:00,40120,40120,40070,40085,303
27/08/2007,15:35:00,40085,40125,40085,40100,98
27/08/2007,15:40:00,40095,40100,40065,40075,106
27/08/2007,15:45:00,40070,40070,40045,40055,183
27/08/2007,15:50:00,40050,40060,40025,40050,160
27/08/2007,15:55:00,40055,40085,40055,40075,135
27/08/2007,16:00:00,40085,40135,40035,40070,419
27/08/2007,16:05:00,40070,40085,39980,39980,352
27/08/2007,16:10:00,39980,40010,39970,39990,161
27/08/2007,16:15:00,39990,40025,39980,40025,152
27/08/2007,16:20:00,40025,40025,39995,40000,105
27/08/2007,16:25:00,39990,40005,39970,40000,140
27/08/2007,16:30:00,40000,40010,39980,39995,101
27/08/2007,16:35:00,39995,40035,39975,40015,178
27/08/2007,16:40:00,40015,40025,39990,40000,102
27/08/2007,16:45:00,39995,40025,39995,40025,155
27/08/2007,16:50:00,40030,40055,40020,40030,164
27/08/2007,16:55:00,40035,40055,40025,40050,115
27/08/2007,17:00:00,40050,40050,40030,40035,64
27/08/2007,17:05:00,40040,40040,40010,40030,82
27/08/2007,17:10:00,40025,40030,39990,40015,180
27/08/2007,17:15:00,40010,40040,39990,40000,224
27/08/2007,17:20:00,40000,40015,39995,40005,85
27/08/2007,17:25:00,40005,40105,40005,40080,391
27/08/2007,17:30:00,40080,40085,40055,40085,136
27/08/2007,17:35:00,40090,40125,40090,40115,158
28/08/2007,09:00:00,40060,40060,39980,40005,217
28/08/2007,09:05:00,40005,40035,39975,40035,283
28/08/2007,09:10:00,40040,40050,40020,40035,87
28/08/2007,09:15:00,40035,40050,39985,40000,150
28/08/2007,09:20:00,40000,40000,39940,39970,184
28/08/2007,09:25:00,39970,39995,39925,39935,174
28/08/2007,09:30:00,39935,39970,39915,39965,182
28/08/2007,09:35:00,39960,39970,39925,39955,118
28/08/2007,09:40:00,39960,39960,39890,39895,157
28/08/2007,09:45:00,39895,39930,39875,39890,223
28/08/2007,09:50:00,39890,39900,39875,39880,132
28/08/2007,09:55:00,39880,39895,39855,39890,135
28/08/2007,10:00:00,39885,39950,39885,39905,261
28/08/2007,10:05:00,39905,39915,39870,39885,73
28/08/2007,10:10:00,39885,39910,39870,39885,134
28/08/2007,10:15:00,39890,39895,39830,39865,154
28/08/2007,10:20:00,39855,39890,39840,39890,143
28/08/2007,10:25:00,39885,39900,39860,39865,178
28/08/2007,10:30:00,39865,39870,39835,39870,162
28/08/2007,10:35:00,39870,39870,39845,39865,37
28/08/2007,10:40:00,39865,39900,39865,39890,99
28/08/2007,10:45:00,39900,39910,39870,39870,123
28/08/2007,10:50:00,39870,39900,39870,39870,43
28/08/2007,10:55:00,39870,39870,39815,39835,132
28/08/2007,11:00:00,39840,39855,39795,39800,165
28/08/2007,11:05:00,39800,39820,39785,39815,204
28/08/2007,11:10:00,39815,39845,39815,39840,51
28/08/2007,11:15:00,39840,39845,39815,39815,53
28/08/2007,11:20:00,39815,39840,39805,39820,67
28/08/2007,11:25:00,39825,39835,39815,39830,49
28/08/2007,11:30:00,39840,39875,39825,39855,139
28/08/2007,11:35:00,39855,39885,39855,39865,73
28/08/2007,11:40:00,39855,39855,39840,39840,39
28/08/2007,11:45:00,39840,39850,39835,39840,24
28/08/2007,11:50:00,39835,39865,39835,39865,53
28/08/2007,11:55:00,39870,39895,39870,39870,68
28/08/2007,12:00:00,39870,39880,39860,39880,43
28/08/2007,12:05:00,39880,39895,39880,39895,56
28/08/2007,12:10:00,39895,39895,39845,39865,126
28/08/2007,12:15:00,39860,39860,39825,39835,48
28/08/2007,12:20:00,39835,39855,39835,39855,33
28/08/2007,12:25:00,39855,39875,39835,39840,72
28/08/2007,12:30:00,39835,39895,39835,39870,71
28/08/2007,12:35:00,39880,39890,39870,39880,19
28/08/2007,12:40:00,39880,39885,39865,39875,17
28/08/2007,12:45:00,39860,39870,39840,39840,39
28/08/2007,12:50:00,39835,39855,39835,39850,44
28/08/2007,12:55:00,39855,39865,39840,39845,38
28/08/2007,13:00:00,39835,39865,39835,39845,39
28/08/2007,13:05:00,39845,39855,39830,39850,64
28/08/2007,13:10:00,39845,39850,39830,39845,20
28/08/2007,13:15:00,39845,39850,39825,39845,29
28/08/2007,13:20:00,39850,39855,39825,39835,43
28/08/2007,13:25:00,39840,39860,39840,39840,35
28/08/2007,13:30:00,39840,39855,39840,39840,10
28/08/2007,13:35:00,39840,39840,39795,39795,88
28/08/2007,13:40:00,39795,39820,39790,39815,30
28/08/2007,13:45:00,39820,39830,39810,39810,24
28/08/2007,13:50:00,39815,39825,39810,39810,61
28/08/2007,13:55:00,39810,39820,39800,39800,23
28/08/2007,14:00:00,39795,39795,39755,39765,128
28/08/2007,14:05:00,39765,39765,39730,39735,174
28/08/2007,14:10:00,39730,39745,39720,39740,144
28/08/2007,14:15:00,39735,39745,39705,39715,130
28/08/2007,14:20:00,39720,39755,39715,39750,121
28/08/2007,14:25:00,39755,39765,39750,39750,50
28/08/2007,14:30:00,39755,39765,39735,39765,59
28/08/2007,14:35:00,39770,39775,39745,39750,77
28/08/2007,14:40:00,39745,39755,39725,39725,55
28/08/2007,14:45:00,39735,39745,39730,39735,19
28/08/2007,14:50:00,39740,39745,39735,39735,29
28/08/2007,14:55:00,39730,39730,39690,39690,83
28/08/2007,15:00:00,39690,39690,39640,39650,266
28/08/2007,15:05:00,39650,39665,39635,39660,153
28/08/2007,15:10:00,39665,39670,39655,39655,49
28/08/2007,15:15:00,39650,39655,39640,39650,55
28/08/2007,15:20:00,39660,39665,39660,39665,30
28/08/2007,15:25:00,39665,39670,39660,39660,45
28/08/2007,15:30:00,39660,39675,39650,39665,140
28/08/2007,15:35:00,39665,39725,39665,39710,428
28/08/2007,15:40:00,39710,39710,39655,39655,163
28/08/2007,15:45:00,39655,39670,39645,39655,117
28/08/2007,15:50:00,39655,39655,39610,39630,193
28/08/2007,15:55:00,39630,39635,39615,39635,95
28/08/2007,16:00:00,39630,39675,39630,39645,256
28/08/2007,16:05:00,39640,39640,39550,39560,320
28/08/2007,16:10:00,39565,39610,39550,39600,332
28/08/2007,16:15:00,39600,39615,39585,39600,114
28/08/2007,16:20:00,39600,39630,39585,39610,161
28/08/2007,16:25:00,39610,39610,39565,39575,205
28/08/2007,16:30:00,39570,39590,39545,39585,210
28/08/2007,16:35:00,39585,39585,39550,39560,151
28/08/2007,16:40:00,39555,39580,39520,39520,271
28/08/2007,16:45:00,39520,39520,39450,39465,440
28/08/2007,16:50:00,39460,39460,39370,39400,488
28/08/2007,16:55:00,39395,39430,39395,39405,192
28/08/2007,17:00:00,39405,39410,39355,39365,313
28/08/2007,17:05:00,39370,39400,39340,39340,287
28/08/2007,17:10:00,39340,39350,39260,39290,567
28/08/2007,17:15:00,39295,39315,39280,39310,260
28/08/2007,17:20:00,39310,39320,39215,39250,497
28/08/2007,17:25:00,39250,39275,39180,39260,657
28/08/2007,17:30:00,39260,39305,39255,39300,474
28/08/2007,17:35:00,39295,39300,39260,39270,177