DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
31/07/2007,15:50:00,40370,40380,40370,40380,8
31/07/2007,16:00:00,40385,40470,40385,40445,515
31/07/2007,16:10:00,40445,40465,40365,40390,658
31/07/2007,16:20:00,40390,40390,40295,40295,708
31/07/2007,16:30:00,40310,40360,40295,40295,648
31/07/2007,16:40:00,40295,40295,40195,40220,706
31/07/2007,16:50:00,40215,40265,40150,40265,762
31/07/2007,17:00:00,40260,40375,40235,40360,377
31/07/2007,17:10:00,40360,40405,40350,40405,541
31/07/2007,17:20:00,40405,40480,40360,40450,991
31/07/2007,17:30:00,40450,40495,40450,40490,544
01/08/2007,09:00:00,39705,39715,39555,39560,1791
01/08/2007,09:10:00,39560,39635,39515,39635,860
01/08/2007,09:20:00,39640,39755,39625,39695,847
01/08/2007,09:30:00,39685,39685,39590,39680,604
01/08/2007,09:40:00,39685,39705,39615,39685,422
01/08/2007,09:50:00,39690,39690,39580,39615,430
01/08/2007,10:00:00,39615,39680,39615,39645,325
01/08/2007,10:10:00,39650,39655,39555,39605,513
01/08/2007,10:20:00,39595,39600,39480,39525,702
01/08/2007,10:30:00,39530,39530,39380,39395,663
01/08/2007,10:40:00,39395,39475,39355,39425,620
01/08/2007,10:50:00,39435,39490,39435,39465,281
01/08/2007,11:00:00,39465,39510,39410,39510,265
01/08/2007,11:10:00,39505,39540,39495,39530,207
01/08/2007,11:20:00,39530,39550,39505,39535,203
01/08/2007,11:30:00,39535,39560,39490,39490,215
01/08/2007,11:40:00,39490,39620,39490,39610,348
01/08/2007,11:50:00,39600,39725,39600,39695,726
01/08/2007,12:00:00,39700,39750,39630,39630,589
01/08/2007,12:10:00,39635,39655,39580,39640,318
01/08/2007,12:20:00,39635,39740,39625,39685,308
01/08/2007,12:30:00,39690,39700,39650,39660,153
01/08/2007,12:40:00,39660,39685,39590,39640,371
01/08/2007,12:50:00,39640,39690,39625,39675,171
01/08/2007,13:00:00,39685,39765,39680,39720,440
01/08/2007,13:10:00,39725,39790,39690,39775,441
01/08/2007,13:20:00,39780,39790,39710,39725,379
01/08/2007,13:30:00,39720,39760,39685,39760,202
01/08/2007,13:40:00,39760,39770,39655,39670,300
01/08/2007,13:50:00,39670,39735,39655,39725,198
01/08/2007,14:00:00,39725,39805,39725,39790,318
01/08/2007,14:10:00,39795,39800,39665,39770,511
01/08/2007,14:20:00,39770,39830,39720,39825,373
01/08/2007,14:30:00,39830,39860,39795,39820,301
01/08/2007,14:40:00,39820,39845,39795,39820,694
01/08/2007,14:50:00,39825,39900,39825,39870,377
01/08/2007,15:00:00,39870,39870,39825,39855,160
01/08/2007,15:10:00,39850,39860,39805,39850,173
01/08/2007,15:20:00,39845,39850,39780,39795,162
01/08/2007,15:30:00,39790,39960,39785,39900,847
01/08/2007,15:40:00,39900,39930,39680,39740,1017
01/08/2007,15:50:00,39740,39875,39740,39840,856
01/08/2007,16:00:00,39835,39980,39815,39920,1242
01/08/2007,16:10:00,39920,39995,39915,39955,873
01/08/2007,16:20:00,39960,39980,39865,39900,805
01/08/2007,16:30:00,39900,39945,39805,39850,770
01/08/2007,16:40:00,39845,39905,39740,39810,776
01/08/2007,16:50:00,39810,39845,39675,39685,727
01/08/2007,17:00:00,39680,39685,39605,39655,743
01/08/2007,17:10:00,39660,39770,39645,39755,662
01/08/2007,17:20:00,39765,39775,39540,39555,839
01/08/2007,17:30:00,39550,39670,39550,39660,602
02/08/2007,09:00:00,39905,39960,39750,39795,1066
02/08/2007,09:10:00,39780,39830,39705,39785,874
02/08/2007,09:20:00,39785,39805,39710,39745,479
02/08/2007,09:30:00,39745,39805,39710,39795,468
02/08/2007,09:40:00,39800,39850,39795,39815,529
02/08/2007,09:50:00,39820,39860,39775,39830,721
02/08/2007,10:00:00,39830,39830,39740,39760,385
02/08/2007,10:10:00,39760,39765,39700,39730,306
02/08/2007,10:20:00,39730,39765,39715,39750,262
02/08/2007,10:30:00,39750,39775,39725,39760,182
02/08/2007,10:40:00,39770,39810,39765,39765,242
02/08/2007,10:50:00,39765,39765,39715,39715,203
02/08/2007,11:00:00,39715,39745,39685,39685,229
02/08/2007,11:10:00,39685,39700,39655,39660,278
02/08/2007,11:20:00,39660,39710,39655,39695,351
02/08/2007,11:30:00,39700,39715,39675,39710,104
02/08/2007,11:40:00,39720,39745,39715,39740,118
02/08/2007,11:50:00,39740,39765,39710,39720,178
02/08/2007,12:00:00,39725,39770,39705,39755,272
02/08/2007,12:10:00,39760,39785,39745,39760,161
02/08/2007,12:20:00,39760,39805,39750,39795,225
02/08/2007,12:30:00,39795,39805,39735,39750,309
02/08/2007,12:40:00,39750,39770,39725,39740,162
02/08/2007,12:50:00,39740,39745,39720,39740,62
02/08/2007,13:00:00,39740,39790,39725,39775,116
02/08/2007,13:10:00,39770,39830,39765,39810,114
02/08/2007,13:20:00,39810,39900,39805,39885,266
02/08/2007,13:30:00,39885,39900,39855,39875,183
02/08/2007,13:40:00,39875,39880,39850,39855,114
02/08/2007,13:50:00,39850,39855,39805,39840,146
02/08/2007,14:00:00,39845,39860,39840,39845,70
02/08/2007,14:10:00,39850,39880,39830,39865,165
02/08/2007,14:20:00,39860,39880,39850,39860,129
02/08/2007,14:30:00,39860,39940,39860,39930,357
02/08/2007,14:40:00,39925,39970,39885,39960,258
02/08/2007,14:50:00,39960,39960,39935,39945,123
02/08/2007,15:00:00,39935,39940,39840,39890,1805
02/08/2007,15:10:00,39890,39955,39865,39925,437
02/08/2007,15:20:00,39920,39925,39860,39860,143
02/08/2007,15:30:00,39865,39925,39850,39920,301
02/08/2007,15:40:00,39925,39985,39915,39985,448
02/08/2007,15:50:00,39985,39985,39920,39960,845
02/08/2007,16:00:00,39965,39970,39850,39880,497
02/08/2007,16:10:00,39875,39920,39845,39870,569
02/08/2007,16:20:00,39875,39940,39850,39920,563
02/08/2007,16:30:00,39925,39975,39895,39950,437
02/08/2007,16:40:00,39950,39995,39910,39945,457
02/08/2007,16:50:00,39950,39965,39905,39905,401
02/08/2007,17:00:00,39905,39905,39815,39825,769
02/08/2007,17:10:00,39820,39835,39775,39835,715
02/08/2007,17:20:00,39840,39930,39820,39920,595
02/08/2007,17:30:00,39925,39930,39880,39900,247
03/08/2007,09:00:00,39975,40020,39940,39965,574
03/08/2007,09:10:00,39965,39970,39910,39950,228
03/08/2007,09:20:00,39950,40045,39945,40040,560
03/08/2007,09:30:00,40045,40075,40045,40050,329
03/08/2007,09:40:00,40050,40065,40000,40005,404
03/08/2007,09:50:00,40005,40005,39895,39915,459
03/08/2007,10:00:00,39900,39965,39900,39955,248
03/08/2007,10:10:00,39965,39995,39940,39945,225
03/08/2007,10:20:00,39945,39970,39945,39965,123
03/08/2007,10:30:00,39965,39975,39930,39940,327
03/08/2007,10:40:00,39940,39975,39915,39950,365
03/08/2007,10:50:00,39950,39975,39940,39965,299
03/08/2007,11:00:00,39965,40040,39960,40025,327
03/08/2007,11:10:00,40025,40040,40005,40015,196
03/08/2007,11:20:00,40015,40040,39975,39985,147
03/08/2007,11:30:00,39985,40005,39965,39985,89
03/08/2007,11:40:00,39985,40010,39980,39980,50
03/08/2007,11:50:00,39975,39985,39945,39970,69
03/08/2007,12:00:00,39970,40020,39970,40005,142
03/08/2007,12:10:00,40005,40020,39970,39975,106
03/08/2007,12:20:00,39975,40020,39975,39995,55
03/08/2007,12:30:00,39995,40015,39985,39995,64
03/08/2007,12:40:00,39995,40000,39950,39960,85
03/08/2007,12:50:00,39960,40005,39960,40000,46
03/08/2007,13:00:00,40000,40000,39970,39995,60
03/08/2007,13:10:00,39995,40015,39990,40015,66
03/08/2007,13:20:00,40015,40020,39995,40010,51
03/08/2007,13:30:00,40010,40040,40010,40035,98
03/08/2007,13:40:00,40030,40080,40030,40050,143
03/08/2007,13:50:00,40050,40050,40020,40025,130
03/08/2007,14:00:00,40025,40040,40020,40030,47
03/08/2007,14:10:00,40030,40060,40000,40050,125
03/08/2007,14:20:00,40055,40115,40055,40110,315
03/08/2007,14:30:00,40110,40110,39870,39920,1121
03/08/2007,14:40:00,39920,39960,39875,39940,628
03/08/2007,14:50:00,39935,39960,39915,39920,291
03/08/2007,15:00:00,39920,39935,39885,39905,151
03/08/2007,15:10:00,39905,39905,39850,39880,250
03/08/2007,15:20:00,39875,39875,39815,39860,218
03/08/2007,15:30:00,39855,39930,39820,39925,609
03/08/2007,15:40:00,39920,39925,39770,39770,510
03/08/2007,15:50:00,39780,39795,39670,39685,623
03/08/2007,16:00:00,39685,39695,39495,39570,1301
03/08/2007,16:10:00,39570,39650,39550,39625,606
03/08/2007,16:20:00,39620,39670,39565,39655,455
03/08/2007,16:30:00,39655,39695,39540,39555,632
03/08/2007,16:40:00,39555,39590,39465,39515,601
03/08/2007,16:50:00,39515,39630,39510,39595,408
03/08/2007,17:00:00,39590,39645,39570,39620,482
03/08/2007,17:10:00,39620,39715,39570,39570,757
03/08/2007,17:20:00,39570,39615,39535,39575,525
03/08/2007,17:30:00,39575,39620,39550,39620,236
06/08/2007,09:00:00,39350,39350,39175,39205,1260
06/08/2007,09:10:00,39205,39280,39200,39210,622
06/08/2007,09:20:00,39225,39265,39180,39265,447
06/08/2007,09:30:00,39270,39410,39255,39395,558
06/08/2007,09:40:00,39385,39400,39340,39360,303
06/08/2007,09:50:00,39360,39430,39360,39420,370
06/08/2007,10:00:00,39420,39480,39415,39420,326
06/08/2007,10:10:00,39425,39430,39340,39380,298
06/08/2007,10:20:00,39380,39410,39310,39365,278
06/08/2007,10:30:00,39360,39400,39350,39370,247
06/08/2007,10:40:00,39365,39375,39330,39365,311
06/08/2007,10:50:00,39370,39390,39350,39390,181
06/08/2007,11:00:00,39390,39390,39355,39360,77
06/08/2007,11:10:00,39360,39525,39360,39470,489
06/08/2007,11:20:00,39470,39505,39465,39485,305
06/08/2007,11:30:00,39485,39560,39470,39490,413
06/08/2007,11:40:00,39490,39525,39460,39500,132
06/08/2007,11:50:00,39500,39560,39500,39555,123
06/08/2007,12:00:00,39560,39600,39555,39560,270
06/08/2007,12:10:00,39565,39565,39510,39530,148
06/08/2007,12:20:00,39530,39590,39530,39550,170
06/08/2007,12:30:00,39550,39585,39530,39550,194
06/08/2007,12:40:00,39545,39565,39520,39565,88
06/08/2007,12:50:00,39565,39595,39550,39550,161
06/08/2007,13:00:00,39560,39575,39530,39540,122
06/08/2007,13:10:00,39540,39550,39525,39530,61
06/08/2007,13:20:00,39530,39555,39530,39550,41
06/08/2007,13:30:00,39550,39565,39535,39550,58
06/08/2007,13:40:00,39560,39560,39485,39520,215
06/08/2007,13:50:00,39515,39560,39465,39545,237
06/08/2007,14:00:00,39555,39570,39530,39560,141
06/08/2007,14:10:00,39565,39565,39495,39495,144
06/08/2007,14:20:00,39495,39565,39495,39555,204
06/08/2007,14:30:00,39555,39555,39525,39525,85
06/08/2007,14:40:00,39525,39565,39515,39555,192
06/08/2007,14:50:00,39555,39565,39520,39555,177
06/08/2007,15:00:00,39555,39575,39545,39565,119
06/08/2007,15:10:00,39565,39565,39535,39550,107
06/08/2007,15:20:00,39545,39550,39520,39520,113
06/08/2007,15:30:00,39525,39565,39480,39480,400
06/08/2007,15:40:00,39480,39505,39360,39370,1019
06/08/2007,15:50:00,39365,39490,39320,39490,1011
06/08/2007,16:00:00,39490,39500,39425,39455,644
06/08/2007,16:10:00,39450,39485,39380,39385,585
06/08/2007,16:20:00,39390,39430,39320,39360,925
06/08/2007,16:30:00,39355,39450,39350,39415,643
06/08/2007,16:40:00,39410,39410,39345,39370,414
06/08/2007,16:50:00,39365,39365,39245,39330,668
06/08/2007,17:00:00,39330,39345,39250,39255,462
06/08/2007,17:10:00,39255,39340,39225,39335,593
06/08/2007,17:20:00,39330,39360,39300,39355,637
06/08/2007,17:30:00,39355,39355,39300,39305,346
07/08/2007,09:00:00,39700,39775,39630,39770,1303
07/08/2007,09:10:00,39770,39790,39675,39685,665
07/08/2007,09:20:00,39680,39680,39645,39675,480
07/08/2007,09:30:00,39675,39680,39615,39635,290
07/08/2007,09:40:00,39635,39675,39625,39675,185
07/08/2007,09:50:00,39680,39700,39645,39665,304
07/08/2007,10:00:00,39665,39680,39655,39680,161
07/08/2007,10:10:00,39675,39730,39675,39730,209
07/08/2007,10:20:00,39725,39725,39700,39700,230
07/08/2007,10:30:00,39700,39745,39685,39735,224
07/08/2007,10:40:00,39740,39780,39720,39775,197
07/08/2007,10:50:00,39780,39820,39780,39810,285
07/08/2007,11:00:00,39810,39820,39780,39785,180
07/08/2007,11:10:00,39780,39795,39765,39790,116
07/08/2007,11:20:00,39780,39810,39765,39790,122
07/08/2007,11:30:00,39790,39805,39775,39795,134
07/08/2007,11:40:00,39795,39810,39790,39810,95
07/08/2007,11:50:00,39815,39840,39810,39830,168
07/08/2007,12:00:00,39830,39845,39815,39815,181
07/08/2007,12:10:00,39815,39825,39805,39805,162
07/08/2007,12:20:00,39805,39820,39790,39795,150
07/08/2007,12:30:00,39800,39845,39800,39835,209
07/08/2007,12:40:00,39835,39860,39815,39855,178
07/08/2007,12:50:00,39855,39860,39840,39845,124
07/08/2007,13:00:00,39845,39855,39835,39850,112
07/08/2007,13:10:00,39855,39865,39840,39840,84
07/08/2007,13:20:00,39840,39845,39825,39830,110
07/08/2007,13:30:00,39825,39870,39820,39845,137
07/08/2007,13:40:00,39845,39890,39845,39865,179
07/08/2007,13:50:00,39865,39880,39850,39875,88
07/08/2007,14:00:00,39870,39875,39850,39865,89
07/08/2007,14:10:00,39865,39920,39865,39905,260
07/08/2007,14:20:00,39910,39920,39890,39910,167
07/08/2007,14:30:00,39910,39910,39790,39800,730
07/08/2007,14:40:00,39805,39810,39745,39750,2499
07/08/2007,14:50:00,39745,39780,39735,39775,472
07/08/2007,15:00:00,39780,39780,39730,39735,205
07/08/2007,15:10:00,39730,39735,39700,39720,378
07/08/2007,15:20:00,39720,39745,39710,39740,294
07/08/2007,15:30:00,39735,39750,39680,39735,672
07/08/2007,15:40:00,39730,39765,39725,39760,542
07/08/2007,15:50:00,39760,39830,39750,39830,641
07/08/2007,16:00:00,39830,39935,39820,39925,721
07/08/2007,16:10:00,39920,39945,39865,39890,572
07/08/2007,16:20:00,39885,39920,39855,39880,261
07/08/2007,16:30:00,39875,39900,39860,39870,293
07/08/2007,16:40:00,39870,39895,39830,39890,374
07/08/2007,16:50:00,39885,39895,39860,39885,217
07/08/2007,17:00:00,39885,39980,39885,39950,536
07/08/2007,17:10:00,39945,40000,39945,39980,414
07/08/2007,17:20:00,39990,40125,39975,40075,858
07/08/2007,17:30:00,40065,40115,40010,40020,460
08/08/2007,09:00:00,40220,40360,40160,40355,989
08/08/2007,09:10:00,40360,40385,40350,40360,469
08/08/2007,09:20:00,40365,40365,40300,40305,397
08/08/2007,09:30:00,40305,40320,40280,40300,393
08/08/2007,09:40:00,40300,40330,40295,40320,223
08/08/2007,09:50:00,40320,40340,40300,40335,162
08/08/2007,10:00:00,40335,40335,40290,40290,160
08/08/2007,10:10:00,40300,40315,40285,40305,220
08/08/2007,10:20:00,40305,40305,40280,40280,141
08/08/2007,10:30:00,40280,40285,40265,40285,131
08/08/2007,10:40:00,40280,40280,40225,40230,295
08/08/2007,10:50:00,40230,40230,40190,40200,300
08/08/2007,11:00:00,40195,40205,40145,40175,422
08/08/2007,11:10:00,40180,40225,40160,40215,201
08/08/2007,11:20:00,40220,40225,40195,40205,77
08/08/2007,11:30:00,40205,40220,40165,40185,93
08/08/2007,11:40:00,40190,40230,40180,40225,192
08/08/2007,11:50:00,40225,40265,40225,40230,176
08/08/2007,12:00:00,40230,40280,40230,40280,132
08/08/2007,12:10:00,40280,40290,40255,40290,134
08/08/2007,12:20:00,40290,40320,40280,40300,90
08/08/2007,12:30:00,40305,40310,40285,40285,83
08/08/2007,12:40:00,40290,40325,40290,40315,120
08/08/2007,12:50:00,40310,40320,40295,40295,149
08/08/2007,13:00:00,40295,40340,40295,40325,144
08/08/2007,13:10:00,40325,40355,40315,40340,118
08/08/2007,13:20:00,40340,40370,40340,40365,54
08/08/2007,13:30:00,40360,40375,40345,40365,123
08/08/2007,13:40:00,40370,40375,40340,40355,74
08/08/2007,13:50:00,40355,40395,40355,40390,115
08/08/2007,14:00:00,40385,40395,40380,40395,56
08/08/2007,14:10:00,40395,40395,40345,40355,186
08/08/2007,14:20:00,40355,40360,40330,40340,116
08/08/2007,14:30:00,40340,40380,40335,40370,127
08/08/2007,14:40:00,40370,40380,40340,40345,71
08/08/2007,14:50:00,40345,40350,40265,40265,245
08/08/2007,15:00:00,40270,40285,40255,40270,252
08/08/2007,15:10:00,40270,40275,40255,40260,95
08/08/2007,15:20:00,40265,40295,40265,40280,111
08/08/2007,15:30:00,40280,40335,40270,40310,527
08/08/2007,15:40:00,40305,40365,40305,40350,381
08/08/2007,15:50:00,40350,40385,40345,40365,333
08/08/2007,16:00:00,40365,40415,40355,40370,603
08/08/2007,16:10:00,40370,40500,40370,40495,776
08/08/2007,16:20:00,40490,40580,40485,40540,722
08/08/2007,16:30:00,40540,40645,40535,40635,577
08/08/2007,16:40:00,40635,40710,40615,40700,606
08/08/2007,16:50:00,40700,40835,40670,40835,605
08/08/2007,17:00:00,40830,40865,40760,40770,631
08/08/2007,17:10:00,40770,40810,40760,40790,308
08/08/2007,17:20:00,40800,40890,40785,40860,557
08/08/2007,17:30:00,40855,40860,40750,40765,382
09/08/2007,09:00:00,40660,40685,40580,40620,696
09/08/2007,09:10:00,40620,40710,40605,40650,338
09/08/2007,09:20:00,40650,40660,40585,40590,425
09/08/2007,09:30:00,40590,40630,40545,40600,585
09/08/2007,09:40:00,40605,40705,40600,40655,433
09/08/2007,09:50:00,40655,40680,40635,40635,311
09/08/2007,10:00:00,40635,40660,40585,40605,320
09/08/2007,10:10:00,40610,40630,40520,40540,411
09/08/2007,10:20:00,40545,40575,40530,40560,265
09/08/2007,10:30:00,40560,40560,40460,40505,589
09/08/2007,10:40:00,40500,40600,40475,40555,624
09/08/2007,10:50:00,40555,40560,40510,40535,203
09/08/2007,11:00:00,40530,40560,40420,40465,522
09/08/2007,11:10:00,40470,40540,40440,40535,349
09/08/2007,11:20:00,40540,40615,40540,40555,553
09/08/2007,11:30:00,40555,40660,40540,40580,415
09/08/2007,11:40:00,40575,40640,40560,40605,370
09/08/2007,11:50:00,40610,40610,40520,40590,401
09/08/2007,12:00:00,40590,40640,40580,40600,360
09/08/2007,12:10:00,40600,40675,40590,40660,287
09/08/2007,12:20:00,40660,40675,40595,40610,253
09/08/2007,12:30:00,40605,40665,40580,40600,315
09/08/2007,12:40:00,40595,40620,40580,40580,207
09/08/2007,12:50:00,40580,40580,40450,40465,583
09/08/2007,13:00:00,40460,40530,40455,40525,397
09/08/2007,13:10:00,40520,40560,40490,40560,300
09/08/2007,13:20:00,40560,40585,40385,40395,854
09/08/2007,13:30:00,40395,40470,40395,40455,439
09/08/2007,13:40:00,40455,40500,40440,40490,295
09/08/2007,13:50:00,40495,40525,40460,40510,208
09/08/2007,14:00:00,40510,40610,40505,40585,357
09/08/2007,14:10:00,40585,40600,40540,40560,415
09/08/2007,14:20:00,40565,40570,40450,40485,428
09/08/2007,14:30:00,40485,40555,40400,40415,530
09/08/2007,14:40:00,40415,40425,40280,40345,1111
09/08/2007,14:50:00,40345,40350,40200,40215,985
09/08/2007,15:00:00,40205,40210,40095,40145,989
09/08/2007,15:10:00,40150,40290,40130,40180,815
09/08/2007,15:20:00,40180,40230,40105,40220,590
09/08/2007,15:30:00,40220,40250,40070,40175,1031
09/08/2007,15:40:00,40180,40285,40160,40275,889
09/08/2007,15:50:00,40270,40300,40175,40225,677
09/08/2007,16:00:00,40220,40340,40195,40230,735
09/08/2007,16:10:00,40230,40415,40220,40355,680
09/08/2007,16:20:00,40355,40420,40275,40400,729
09/08/2007,16:30:00,40395,40545,40345,40370,1208
09/08/2007,16:40:00,40370,40445,40295,40330,1070
09/08/2007,16:50:00,40335,40415,40285,40360,985
09/08/2007,17:00:00,40360,40450,40320,40415,861
09/08/2007,17:10:00,40415,40465,40325,40340,715
09/08/2007,17:20:00,40340,40350,40240,40265,424
09/08/2007,17:30:00,40265,40330,40245,40320,346
10/08/2007,09:00:00,39950,39950,39540,39660,1094
10/08/2007,09:10:00,39655,39730,39605,39720,850
10/08/2007,09:20:00,39720,39775,39635,39640,621
10/08/2007,09:30:00,39640,39660,39555,39640,862
10/08/2007,09:40:00,39640,39710,39575,39700,606
10/08/2007,09:50:00,39705,39710,39600,39620,364
10/08/2007,10:00:00,39610,39670,39570,39665,568
10/08/2007,10:10:00,39665,39715,39660,39705,477
10/08/2007,10:20:00,39710,39825,39700,39800,579
10/08/2007,10:30:00,39800,39845,39735,39765,687
10/08/2007,10:40:00,39770,39770,39695,39745,415
10/08/2007,10:50:00,39740,39760,39720,39740,317
10/08/2007,11:00:00,39740,39810,39725,39790,240
10/08/2007,11:10:00,39790,39790,39665,39680,252
10/08/2007,11:20:00,39680,39685,39630,39665,329
10/08/2007,11:30:00,39665,39665,39610,39660,218
10/08/2007,11:40:00,39665,39670,39595,39620,251
10/08/2007,11:50:00,39615,39615,39525,39535,422
10/08/2007,12:00:00,39540,39550,39530,39535,167
10/08/2007,12:10:00,39535,39555,39320,39335,929
10/08/2007,12:20:00,39330,39425,39310,39410,766
10/08/2007,12:30:00,39415,39425,39145,39210,1180
10/08/2007,12:40:00,39215,39225,39065,39070,649
10/08/2007,12:50:00,39075,39245,39075,39240,717
10/08/2007,13:00:00,39240,39245,39010,39035,680
10/08/2007,13:10:00,39035,39165,39035,39055,549
10/08/2007,13:20:00,39050,39100,39020,39055,396
10/08/2007,13:30:00,39055,39165,39040,39070,433
10/08/2007,13:40:00,39075,39090,39030,39045,418
10/08/2007,13:50:00,39050,39060,38935,38970,875
10/08/2007,14:00:00,38975,39110,38955,39075,711
10/08/2007,14:10:00,39075,39165,39055,39130,546
10/08/2007,14:20:00,39130,39255,39095,39175,828
10/08/2007,14:30:00,39170,39240,39065,39130,1149
10/08/2007,14:40:00,39130,39180,39105,39140,277
10/08/2007,14:50:00,39135,39185,39080,39185,387
10/08/2007,15:00:00,39185,39230,39165,39220,364
10/08/2007,15:10:00,39205,39380,39180,39380,732
10/08/2007,15:20:00,39380,39410,39280,39315,694
10/08/2007,15:30:00,39315,39350,39115,39170,1027
10/08/2007,15:40:00,39175,39250,39085,39205,1048
10/08/2007,15:50:00,39205,39330,39170,39275,845
10/08/2007,16:00:00,39275,39350,39190,39225,532
10/08/2007,16:10:00,39225,39320,39215,39265,479
10/08/2007,16:20:00,39265,39280,39045,39080,544
10/08/2007,16:30:00,39075,39130,38925,38970,706
10/08/2007,16:40:00,38975,39115,38965,39050,656
10/08/2007,16:50:00,39055,39210,39020,39160,675
10/08/2007,17:00:00,39150,39335,39140,39235,807
10/08/2007,17:10:00,39240,39365,39205,39330,768
10/08/2007,17:20:00,39340,39360,39205,39215,824
10/08/2007,17:30:00,39220,39225,39115,39130,532
13/08/2007,09:00:00,39545,39625,39460,39530,949
13/08/2007,09:10:00,39530,39550,39480,39490,469
13/08/2007,09:20:00,39485,39510,39420,39505,419
13/08/2007,09:30:00,39515,39620,39510,39595,421
13/08/2007,09:40:00,39590,39660,39570,39590,564
13/08/2007,09:50:00,39610,39635,39580,39580,242
13/08/2007,10:00:00,39580,39620,39570,39620,186
13/08/2007,10:10:00,39615,39620,39555,39575,354
13/08/2007,10:20:00,39580,39580,39530,39535,187
13/08/2007,10:30:00,39535,39535,39475,39515,378
13/08/2007,10:40:00,39520,39525,39485,39495,230
13/08/2007,10:50:00,39500,39505,39430,39465,327
13/08/2007,11:00:00,39465,39470,39395,39405,360
13/08/2007,11:10:00,39405,39445,39380,39405,418
13/08/2007,11:20:00,39405,39430,39400,39410,220
13/08/2007,11:30:00,39420,39420,39340,39370,268
13/08/2007,11:40:00,39370,39375,39330,39360,235
13/08/2007,11:50:00,39360,39360,39320,39330,150
13/08/2007,12:00:00,39330,39395,39330,39370,209
13/08/2007,12:10:00,39370,39390,39370,39375,77
13/08/2007,12:20:00,39380,39380,39350,39350,138
13/08/2007,12:30:00,39350,39370,39325,39365,99
13/08/2007,12:40:00,39370,39405,39370,39405,101
13/08/2007,12:50:00,39405,39410,39355,39365,130
13/08/2007,13:00:00,39365,39400,39365,39390,76
13/08/2007,13:10:00,39405,39435,39405,39435,103
13/08/2007,13:20:00,39440,39455,39415,39415,98
13/08/2007,13:30:00,39425,39470,39410,39455,104
13/08/2007,13:40:00,39455,39545,39455,39540,125
13/08/2007,13:50:00,39540,39595,39535,39570,217
13/08/2007,14:00:00,39575,39600,39565,39585,210
13/08/2007,14:10:00,39580,39645,39570,39635,356
13/08/2007,14:20:00,39630,39635,39585,39585,184
13/08/2007,14:30:00,39585,39725,39575,39660,710
13/08/2007,14:40:00,39660,39720,39645,39710,432
13/08/2007,14:50:00,39710,39725,39695,39710,186
13/08/2007,15:00:00,39710,39790,39690,39770,454
13/08/2007,15:10:00,39775,39810,39775,39795,210
13/08/2007,15:20:00,39795,39810,39760,39760,168
13/08/2007,15:30:00,39760,39820,39760,39785,283
13/08/2007,15:40:00,39790,39795,39710,39740,341
13/08/2007,15:50:00,39745,39755,39635,39690,436
13/08/2007,16:00:00,39685,39775,39685,39710,372
13/08/2007,16:10:00,39715,39760,39675,39715,285
13/08/2007,16:20:00,39720,39780,39715,39765,374
13/08/2007,16:30:00,39765,39770,39715,39730,261
13/08/2007,16:40:00,39730,39730,39655,39720,298
13/08/2007,16:50:00,39725,39735,39660,39710,315
13/08/2007,17:00:00,39710,39715,39595,39595,343
13/08/2007,17:10:00,39600,39700,39600,39700,363
13/08/2007,17:20:00,39700,39775,39700,39735,617
13/08/2007,17:30:00,39735,39760,39715,39730,230
14/08/2007,09:00:00,39690,39690,39330,39340,568
14/08/2007,09:10:00,39340,39435,39335,39415,314
14/08/2007,09:20:00,39415,39495,39415,39470,363
14/08/2007,09:30:00,39470,39550,39430,39535,303
14/08/2007,09:40:00,39535,39590,39500,39580,228
14/08/2007,09:50:00,39585,39600,39485,39510,325
14/08/2007,10:00:00,39510,39555,39510,39555,158
14/08/2007,10:10:00,39555,39565,39500,39505,172
14/08/2007,10:20:00,39500,39540,39490,39495,183
14/08/2007,10:30:00,39500,39510,39450,39475,244
14/08/2007,10:40:00,39470,39515,39470,39515,128
14/08/2007,10:50:00,39515,39520,39500,39515,81
14/08/2007,11:00:00,39525,39570,39515,39545,243
14/08/2007,11:10:00,39540,39565,39540,39560,272
14/08/2007,11:20:00,39565,39615,39565,39590,172
14/08/2007,11:30:00,39590,39695,39590,39680,422
14/08/2007,11:40:00,39680,39710,39655,39655,332
14/08/2007,11:50:00,39655,39655,39625,39635,295
14/08/2007,12:00:00,39640,39670,39625,39660,210
14/08/2007,12:10:00,39660,39720,39660,39670,264
14/08/2007,12:20:00,39670,39715,39660,39675,219
14/08/2007,12:30:00,39670,39670,39580,39615,462
14/08/2007,12:40:00,39615,39665,39615,39645,106
14/08/2007,12:50:00,39655,39680,39635,39650,94
14/08/2007,13:00:00,39655,39655,39615,39625,85
14/08/2007,13:10:00,39625,39660,39625,39650,81
14/08/2007,13:20:00,39650,39705,39650,39690,101
14/08/2007,13:30:00,39690,39710,39690,39700,43
14/08/2007,13:40:00,39700,39710,39685,39685,42
14/08/2007,13:50:00,39695,39700,39645,39655,88
14/08/2007,14:00:00,39655,39670,39625,39645,279
14/08/2007,14:10:00,39660,39685,39645,39650,244
14/08/2007,14:20:00,39650,39690,39645,39660,226
14/08/2007,14:30:00,39675,39730,39630,39715,566
14/08/2007,14:40:00,39720,39820,39720,39820,474
14/08/2007,14:50:00,39825,39880,39825,39865,423
14/08/2007,15:00:00,39870,39895,39840,39870,305
14/08/2007,15:10:00,39870,39875,39850,39875,266
14/08/2007,15:20:00,39875,39915,39875,39910,235
14/08/2007,15:30:00,39910,39980,39850,39890,789
14/08/2007,15:40:00,39890,39950,39845,39880,560
14/08/2007,15:50:00,39875,39900,39835,39890,494
14/08/2007,16:00:00,39890,39915,39785,39810,555
14/08/2007,16:10:00,39820,39850,39685,39765,807
14/08/2007,16:20:00,39765,39770,39640,39680,700
14/08/2007,16:30:00,39675,39750,39650,39740,574
14/08/2007,16:40:00,39740,39745,39665,39710,362
14/08/2007,16:50:00,39710,39715,39570,39610,712
14/08/2007,17:00:00,39610,39610,39300,39320,1156
14/08/2007,17:10:00,39325,39470,39315,39445,863
14/08/2007,17:20:00,39440,39485,39385,39460,632
14/08/2007,17:30:00,39460,39540,39410,39520,366
16/08/2007,09:00:00,38650,38670,38500,38600,1486
16/08/2007,09:10:00,38600,38730,38575,38710,751
16/08/2007,09:20:00,38720,38770,38700,38725,475
16/08/2007,09:30:00,38720,38730,38635,38720,440
16/08/2007,09:40:00,38715,38855,38715,38825,568
16/08/2007,09:50:00,38825,38875,38805,38855,596
16/08/2007,10:00:00,38850,38865,38675,38725,752
16/08/2007,10:10:00,38720,38740,38660,38740,456
16/08/2007,10:20:00,38735,38790,38710,38745,364
16/08/2007,10:30:00,38745,38790,38710,38725,347
16/08/2007,10:40:00,38730,38750,38680,38725,436
16/08/2007,10:50:00,38725,38760,38705,38730,231
16/08/2007,11:00:00,38730,38790,38690,38705,625
16/08/2007,11:10:00,38700,38720,38625,38650,826
16/08/2007,11:20:00,38645,38670,38475,38515,892
16/08/2007,11:30:00,38520,38610,38460,38565,814
16/08/2007,11:40:00,38570,38595,38485,38520,785
16/08/2007,11:50:00,38515,38640,38515,38590,584
16/08/2007,12:00:00,38590,38640,38575,38600,354
16/08/2007,12:10:00,38595,38625,38560,38605,287
16/08/2007,12:20:00,38600,38625,38585,38600,162
16/08/2007,12:30:00,38600,38605,38390,38390,827
16/08/2007,12:40:00,38400,38540,38390,38525,546
16/08/2007,12:50:00,38515,38580,38505,38515,408
16/08/2007,13:00:00,38510,38530,38465,38475,258
16/08/2007,13:10:00,38465,38500,38440,38465,322
16/08/2007,13:20:00,38465,38470,38370,38400,517
16/08/2007,13:30:00,38400,38530,38385,38500,482
16/08/2007,13:40:00,38505,38510,38365,38380,461
16/08/2007,13:50:00,38380,38400,38300,38380,935
16/08/2007,14:00:00,38380,38390,38305,38350,401
16/08/2007,14:10:00,38350,38395,38330,38395,380
16/08/2007,14:20:00,38395,38485,38370,38470,565
16/08/2007,14:30:00,38470,38525,38375,38500,600
16/08/2007,14:40:00,38505,38520,38410,38500,354
16/08/2007,14:50:00,38495,38580,38495,38530,503
16/08/2007,15:00:00,38525,38525,38410,38460,720
16/08/2007,15:10:00,38465,38480,38445,38455,185
16/08/2007,15:20:00,38450,38480,38415,38470,223
16/08/2007,15:30:00,38475,38550,38445,38535,780
16/08/2007,15:40:00,38535,38650,38480,38570,1288
16/08/2007,15:50:00,38575,38575,38415,38415,758
16/08/2007,16:00:00,38420,38435,38330,38365,1094
16/08/2007,16:10:00,38380,38410,38300,38325,1005
16/08/2007,16:20:00,38330,38340,38195,38195,1170
16/08/2007,16:30:00,38195,38285,38135,38285,883
16/08/2007,16:40:00,38285,38340,38230,38270,763
16/08/2007,16:50:00,38270,38360,38235,38235,1060
16/08/2007,17:00:00,38235,38310,38210,38275,631
16/08/2007,17:10:00,38280,38300,38125,38140,633
16/08/2007,17:20:00,38145,38145,38060,38140,1301
16/08/2007,17:30:00,38140,38180,38105,38155,789
17/08/2007,09:00:00,37840,37995,37710,37755,1024
17/08/2007,09:10:00,37755,38110,37750,38075,1147
17/08/2007,09:20:00,38080,38330,38080,38330,951
17/08/2007,09:30:00,38325,38355,38235,38330,906
17/08/2007,09:40:00,38335,38505,38330,38485,1306
17/08/2007,09:50:00,38485,38500,38385,38440,961
17/08/2007,10:00:00,38430,38460,38390,38430,773
17/08/2007,10:10:00,38425,38430,38290,38380,761
17/08/2007,10:20:00,38375,38405,38300,38395,654
17/08/2007,10:30:00,38380,38390,38305,38330,461
17/08/2007,10:40:00,38330,38335,38255,38270,641
17/08/2007,10:50:00,38270,38330,38255,38310,393
17/08/2007,11:00:00,38310,38400,38305,38385,304
17/08/2007,11:10:00,38385,38385,38295,38305,221
17/08/2007,11:20:00,38300,38300,38200,38260,473
17/08/2007,11:30:00,38255,38255,38095,38145,473
17/08/2007,11:40:00,38145,38160,38085,38150,353
17/08/2007,11:50:00,38145,38265,38120,38170,481
17/08/2007,12:00:00,38175,38225,38160,38185,238
17/08/2007,12:10:00,38185,38195,38160,38180,79
17/08/2007,12:20:00,38175,38175,38040,38065,408
17/08/2007,12:30:00,38065,38165,38065,38165,325
17/08/2007,12:40:00,38170,38205,38110,38160,326
17/08/2007,12:50:00,38155,38180,38075,38125,358
17/08/2007,13:00:00,38115,38135,38045,38085,240
17/08/2007,13:10:00,38085,38085,38030,38035,137
17/08/2007,13:20:00,38045,38065,37940,37950,276
17/08/2007,13:30:00,37950,38000,37945,37980,200
17/08/2007,13:40:00,37975,38055,37970,38045,252
17/08/2007,13:50:00,38055,38175,38045,38175,396
17/08/2007,14:00:00,38175,38210,38100,38210,436
17/08/2007,14:10:00,38210,38680,38175,38680,1812
17/08/2007,14:20:00,38680,38935,38600,38880,1770
17/08/2007,14:30:00,38880,39290,38875,38990,1677
17/08/2007,14:40:00,39010,39220,38960,39160,894
17/08/2007,14:50:00,39150,39185,38940,38940,1000
17/08/2007,15:00:00,38950,39120,38905,39120,809
17/08/2007,15:10:00,39110,39165,39045,39110,588
17/08/2007,15:20:00,39115,39135,39050,39075,358
17/08/2007,15:30:00,39070,39175,39015,39170,676
17/08/2007,15:40:00,39170,39175,38990,39055,591
17/08/2007,15:50:00,39050,39070,38860,38895,801
17/08/2007,16:00:00,38870,38970,38850,38875,1061
17/08/2007,16:10:00,38875,38940,38770,38785,607
17/08/2007,16:20:00,38780,38840,38730,38750,733
17/08/2007,16:30:00,38740,38780,38635,38725,853
17/08/2007,16:40:00,38720,38745,38500,38515,882
17/08/2007,16:50:00,38510,38695,38505,38665,857
17/08/2007,17:00:00,38675,38820,38665,38705,756
17/08/2007,17:10:00,38695,38885,38695,38820,684
17/08/2007,17:20:00,38830,38920,38790,38845,799
17/08/2007,17:30:00,38835,38890,38750,38860,564
20/08/2007,09:00:00,39190,39190,39000,39045,787
20/08/2007,09:10:00,39055,39165,39030,39125,541
20/08/2007,09:20:00,39120,39170,39120,39160,526
20/08/2007,09:30:00,39155,39220,39155,39200,447
20/08/2007,09:40:00,39200,39290,39165,39280,525
20/08/2007,09:50:00,39275,39295,39200,39290,493
20/08/2007,10:00:00,39290,39305,39235,39265,461
20/08/2007,10:10:00,39260,39280,39205,39215,294
20/08/2007,10:20:00,39215,39220,39160,39170,221
20/08/2007,10:30:00,39165,39205,39130,39180,273
20/08/2007,10:40:00,39180,39185,39135,39160,253
20/08/2007,10:50:00,39155,39225,39130,39170,252
20/08/2007,11:00:00,39180,39180,39105,39180,316
20/08/2007,11:10:00,39180,39215,39165,39200,318
20/08/2007,11:20:00,39205,39245,39200,39210,221
20/08/2007,11:30:00,39215,39225,39170,39175,149
20/08/2007,11:40:00,39175,39195,39145,39155,203
20/08/2007,11:50:00,39155,39175,39120,39140,199
20/08/2007,12:00:00,39140,39145,39070,39095,259
20/08/2007,12:10:00,39100,39115,39065,39095,258
20/08/2007,12:20:00,39090,39145,39085,39130,117
20/08/2007,12:30:00,39135,39200,39135,39170,231
20/08/2007,12:40:00,39170,39195,39165,39185,82
20/08/2007,12:50:00,39190,39200,39155,39155,80
20/08/2007,13:00:00,39150,39170,39120,39155,113
20/08/2007,13:10:00,39155,39175,39135,39175,66
20/08/2007,13:20:00,39175,39225,39155,39220,111
20/08/2007,13:30:00,39220,39225,39200,39215,116
20/08/2007,13:40:00,39205,39205,39185,39185,66
20/08/2007,13:50:00,39180,39200,39180,39190,88
20/08/2007,14:00:00,39190,39225,39180,39210,92
20/08/2007,14:10:00,39210,39245,39195,39225,155
20/08/2007,14:20:00,39225,39300,39225,39250,326
20/08/2007,14:30:00,39250,39280,39225,39255,226
20/08/2007,14:40:00,39245,39250,39180,39205,200
20/08/2007,14:50:00,39195,39250,39170,39250,156
20/08/2007,15:00:00,39250,39255,39225,39255,113
20/08/2007,15:10:00,39255,39275,39230,39245,130
20/08/2007,15:20:00,39245,39255,39190,39230,128
20/08/2007,15:30:00,39220,39260,39160,39160,610
20/08/2007,15:40:00,39165,39175,39040,39050,836
20/08/2007,15:50:00,39050,39120,39045,39105,599
20/08/2007,16:00:00,39105,39165,39085,39160,582
20/08/2007,16:10:00,39160,39185,39100,39165,374
20/08/2007,16:20:00,39160,39185,39085,39085,369
20/08/2007,16:30:00,39080,39130,39025,39115,392
20/08/2007,16:40:00,39110,39155,39045,39055,362
20/08/2007,16:50:00,39060,39120,39055,39120,253
20/08/2007,17:00:00,39130,39135,39005,39065,433
20/08/2007,17:10:00,39060,39125,39050,39085,288
20/08/2007,17:20:00,39085,39115,39055,39070,534
20/08/2007,17:30:00,39065,39105,39030,39050,323
21/08/2007,09:00:00,39150,39230,39060,39090,590
21/08/2007,09:10:00,39080,39105,38905,38930,682
21/08/2007,09:20:00,38930,38980,38915,38955,527
21/08/2007,09:30:00,38950,39000,38925,38985,675
21/08/2007,09:40:00,38980,38995,38915,38960,569
21/08/2007,09:50:00,38955,38970,38915,38955,415
21/08/2007,10:00:00,38955,38985,38825,38840,564
21/08/2007,10:10:00,38845,38910,38830,38885,575
21/08/2007,10:20:00,38885,38925,38850,38895,517
21/08/2007,10:30:00,38895,38935,38875,38900,300
21/08/2007,10:40:00,38900,38930,38880,38905,195
21/08/2007,10:50:00,38905,38910,38880,38905,107
21/08/2007,11:00:00,38910,38910,38860,38895,277
21/08/2007,11:10:00,38900,38935,38895,38920,163
21/08/2007,11:20:00,38925,39005,38920,39000,397
21/08/2007,11:30:00,39005,39045,38995,39045,480
21/08/2007,11:40:00,39045,39105,39030,39085,387
21/08/2007,11:50:00,39090,39090,39015,39015,283
21/08/2007,12:00:00,39015,39030,38975,38990,186
21/08/2007,12:10:00,38985,39020,38960,38975,250
21/08/2007,12:20:00,38975,39005,38950,38965,166
21/08/2007,12:30:00,38970,38995,38910,38920,202
21/08/2007,12:40:00,38915,38980,38890,38980,314
21/08/2007,12:50:00,38980,39130,38980,39120,539
21/08/2007,13:00:00,39115,39140,39050,39060,510
21/08/2007,13:10:00,39055,39135,39035,39125,214
21/08/2007,13:20:00,39135,39225,39115,39140,553
21/08/2007,13:30:00,39140,39165,39095,39150,364
21/08/2007,13:40:00,39155,39245,39120,39170,455
21/08/2007,13:50:00,39170,39265,39155,39240,320
21/08/2007,14:00:00,39240,39305,39220,39275,568
21/08/2007,14:10:00,39280,39310,39160,39200,776
21/08/2007,14:20:00,39200,39225,39100,39140,675
21/08/2007,14:30:00,39140,39200,39130,39150,332
21/08/2007,14:40:00,39145,39155,39125,39135,125
21/08/2007,14:50:00,39130,39130,39060,39070,406
21/08/2007,15:00:00,39060,39100,39010,39030,454
21/08/2007,15:10:00,39025,39065,38985,39055,521
21/08/2007,15:20:00,39055,39070,39020,39060,253
21/08/2007,15:30:00,39050,39055,38965,39035,442
21/08/2007,15:40:00,39030,39150,39020,39065,671
21/08/2007,15:50:00,39065,39180,39065,39130,490
21/08/2007,16:00:00,39115,39140,39040,39065,374
21/08/2007,16:10:00,39060,39070,39010,39045,513
21/08/2007,16:20:00,39040,39060,38975,39030,428
21/08/2007,16:30:00,39030,39090,39030,39090,292
21/08/2007,16:40:00,39090,39100,39030,39065,429
21/08/2007,16:50:00,39050,39085,39040,39085,270
21/08/2007,17:00:00,39090,39140,39040,39045,462
21/08/2007,17:10:00,39040,39065,38975,39045,434
21/08/2007,17:20:00,39045,39115,39010,39115,543
21/08/2007,17:30:00,39120,39185,39115,39130,482
22/08/2007,09:00:00,39125,39335,39125,39305,890
22/08/2007,09:10:00,39310,39400,39305,39335,659
22/08/2007,09:20:00,39340,39485,39340,39455,594
22/08/2007,09:30:00,39455,39490,39435,39465,532
22/08/2007,09:40:00,39460,39480,39435,39465,250
22/08/2007,09:50:00,39470,39495,39425,39450,465
22/08/2007,10:00:00,39450,39525,39445,39505,540
22/08/2007,10:10:00,39495,39525,39475,39490,307
22/08/2007,10:20:00,39495,39540,39480,39510,348
22/08/2007,10:30:00,39505,39535,39480,39485,215
22/08/2007,10:40:00,39480,39495,39460,39495,153
22/08/2007,10:50:00,39495,39500,39450,39450,126
22/08/2007,11:00:00,39455,39485,39440,39485,199
22/08/2007,11:10:00,39480,39480,39440,39455,171
22/08/2007,11:20:00,39455,39480,39445,39460,152
22/08/2007,11:30:00,39455,39475,39445,39460,92
22/08/2007,11:40:00,39455,39460,39420,39435,107
22/08/2007,11:50:00,39435,39450,39430,39435,59
22/08/2007,12:00:00,39435,39465,39430,39465,59
22/08/2007,12:10:00,39465,39465,39450,39460,32
22/08/2007,12:20:00,39465,39500,39460,39500,86
22/08/2007,12:30:00,39505,39590,39505,39590,341
22/08/2007,12:40:00,39590,39630,39575,39580,393
22/08/2007,12:50:00,39580,39595,39580,39585,72
22/08/2007,13:00:00,39580,39590,39525,39540,146
22/08/2007,13:10:00,39535,39565,39520,39550,328
22/08/2007,13:20:00,39545,39560,39540,39560,108
22/08/2007,13:30:00,39550,39565,39520,39525,127
22/08/2007,13:40:00,39530,39550,39520,39530,56
22/08/2007,13:50:00,39535,39570,39535,39565,108
22/08/2007,14:00:00,39565,39590,39560,39580,98
22/08/2007,14:10:00,39580,39625,39570,39620,163
22/08/2007,14:20:00,39625,39670,39600,39620,427
22/08/2007,14:30:00,39615,39615,39560,39595,174
22/08/2007,14:40:00,39600,39630,39585,39610,152
22/08/2007,14:50:00,39610,39655,39595,39650,196
22/08/2007,15:00:00,39650,39685,39620,39620,230
22/08/2007,15:10:00,39620,39660,39620,39645,90
22/08/2007,15:20:00,39645,39660,39640,39650,129
22/08/2007,15:30:00,39655,39765,39650,39720,623
22/08/2007,15:40:00,39720,39770,39710,39715,379
22/08/2007,15:50:00,39710,39715,39680,39680,419
22/08/2007,16:00:00,39675,39725,39640,39715,446
22/08/2007,16:10:00,39720,39765,39705,39705,396
22/08/2007,16:20:00,39700,39730,39680,39725,191
22/08/2007,16:30:00,39725,39750,39685,39745,221
22/08/2007,16:40:00,39745,39780,39720,39760,252
22/08/2007,16:50:00,39760,39800,39740,39740,287
22/08/2007,17:00:00,39745,39750,39655,39680,459
22/08/2007,17:10:00,39690,39745,39670,39730,439
22/08/2007,17:20:00,39725,39770,39690,39720,676
22/08/2007,17:30:00,39745,39750,39665,39680,368
23/08/2007,09:00:00,39920,40020,39920,39990,840
23/08/2007,09:10:00,39990,40055,39980,40010,725
23/08/2007,09:20:00,40010,40085,40000,40070,482
23/08/2007,09:30:00,40070,40100,40035,40085,385
23/08/2007,09:40:00,40085,40100,40035,40040,357
23/08/2007,09:50:00,40035,40055,39985,40000,510
23/08/2007,10:00:00,40000,40055,40000,40020,334
23/08/2007,10:10:00,40020,40040,40010,40025,180
23/08/2007,10:20:00,40020,40050,40010,40025,293
23/08/2007,10:30:00,40030,40030,40000,40015,217
23/08/2007,10:40:00,40010,40010,39965,39990,356
23/08/2007,10:50:00,39990,39995,39960,39995,329
23/08/2007,11:00:00,39990,40015,39980,40005,196
23/08/2007,11:10:00,40000,40015,39990,39995,141
23/08/2007,11:20:00,39995,40020,39990,40005,82
23/08/2007,11:30:00,40000,40020,39985,40020,76
23/08/2007,11:40:00,40015,40040,40010,40025,135
23/08/2007,11:50:00,40025,40025,40005,40010,42
23/08/2007,12:00:00,40010,40040,40005,40010,98
23/08/2007,12:10:00,40010,40010,39975,39975,125
23/08/2007,12:20:00,39975,40005,39965,40005,115
23/08/2007,12:30:00,40005,40015,39980,39985,59
23/08/2007,12:40:00,39985,39985,39945,39960,155
23/08/2007,12:50:00,39965,39980,39965,39975,56
23/08/2007,13:00:00,39975,39985,39970,39975,26
23/08/2007,13:10:00,39970,39980,39960,39970,59
23/08/2007,13:20:00,39975,39990,39975,39980,37
23/08/2007,13:30:00,39980,39990,39965,39970,28
23/08/2007,13:40:00,39965,39965,39915,39920,255
23/08/2007,13:50:00,39915,39930,39895,39910,262
23/08/2007,14:00:00,39905,39915,39865,39900,283
23/08/2007,14:10:00,39895,39905,39870,39870,111
23/08/2007,14:20:00,39870,39930,39870,39915,154
23/08/2007,14:30:00,39915,39960,39910,39920,183
23/08/2007,14:40:00,39915,39920,39880,39880,154
23/08/2007,14:50:00,39880,39890,39845,39850,104
23/08/2007,15:00:00,39850,39870,39835,39860,227
23/08/2007,15:10:00,39865,39915,39865,39905,165
23/08/2007,15:20:00,39905,39910,39880,39895,162
23/08/2007,15:30:00,39890,39935,39860,39910,486
23/08/2007,15:40:00,39905,39905,39825,39850,517
23/08/2007,15:50:00,39850,39870,39810,39860,543
23/08/2007,16:00:00,39860,39890,39830,39855,327
23/08/2007,16:10:00,39855,39870,39770,39800,614
23/08/2007,16:20:00,39795,39855,39785,39830,450
23/08/2007,16:30:00,39830,39900,39815,39900,350
23/08/2007,16:40:00,39895,39915,39870,39900,312
23/08/2007,16:50:00,39905,39920,39895,39915,209
23/08/2007,17:00:00,39910,39920,39865,39890,243
23/08/2007,17:10:00,39885,39890,39810,39860,552
23/08/2007,17:20:00,39860,39900,39835,39880,466
23/08/2007,17:30:00,39860,39880,39760,39795,488
24/08/2007,09:00:00,39650,39705,39620,39680,443
24/08/2007,09:10:00,39685,39715,39660,39675,268
24/08/2007,09:20:00,39670,39690,39645,39660,374
24/08/2007,09:30:00,39665,39755,39665,39735,311
24/08/2007,09:40:00,39745,39820,39735,39795,614
24/08/2007,09:50:00,39800,39825,39765,39820,313
24/08/2007,10:00:00,39825,39840,39785,39830,270
24/08/2007,10:10:00,39835,39845,39795,39800,211
24/08/2007,10:20:00,39805,39825,39800,39805,108
24/08/2007,10:30:00,39805,39820,39790,39800,116
24/08/2007,10:40:00,39805,39825,39805,39815,89
24/08/2007,10:50:00,39815,39820,39775,39785,132
24/08/2007,11:00:00,39785,39790,39750,39780,274
24/08/2007,11:10:00,39780,39780,39735,39745,153
24/08/2007,11:20:00,39745,39790,39740,39775,230
24/08/2007,11:30:00,39780,39800,39780,39785,140
24/08/2007,11:40:00,39790,39790,39760,39770,85
24/08/2007,11:50:00,39760,39785,39750,39780,73
24/08/2007,12:00:00,39780,39815,39775,39815,87
24/08/2007,12:10:00,39815,39840,39805,39825,120
24/08/2007,12:20:00,39820,39825,39780,39780,104
24/08/2007,12:30:00,39780,39805,39770,39805,171
24/08/2007,12:40:00,39795,39810,39770,39775,79
24/08/2007,12:50:00,39775,39785,39760,39775,127
24/08/2007,13:00:00,39775,39785,39765,39780,59
24/08/2007,13:10:00,39785,39870,39780,39845,174
24/08/2007,13:20:00,39845,39860,39825,39840,130
24/08/2007,13:30:00,39840,39850,39815,39830,84
24/08/2007,13:40:00,39825,39835,39820,39830,34
24/08/2007,13:50:00,39825,39840,39810,39810,67
24/08/2007,14:00:00,39815,39850,39815,39835,139
24/08/2007,14:10:00,39840,39865,39835,39845,111
24/08/2007,14:20:00,39840,39860,39815,39830,227
24/08/2007,14:30:00,39850,39985,39850,39930,848
24/08/2007,14:40:00,39940,39940,39895,39905,152
24/08/2007,14:50:00,39910,39965,39910,39950,324
24/08/2007,15:00:00,39950,39975,39950,39970,191
24/08/2007,15:10:00,39975,39985,39920,39925,142
24/08/2007,15:20:00,39930,39955,39915,39930,142
24/08/2007,15:30:00,39930,39985,39905,39915,252
24/08/2007,15:40:00,39915,39985,39910,39960,253
24/08/2007,15:50:00,39960,39990,39945,39955,198
24/08/2007,16:00:00,39950,40190,39950,40180,1276
24/08/2007,16:10:00,40180,40220,40140,40155,705
24/08/2007,16:20:00,40155,40170,40110,40115,389
24/08/2007,16:30:00,40115,40155,40095,40110,327
24/08/2007,16:40:00,40100,40130,40055,40065,279
24/08/2007,16:50:00,40055,40095,40050,40070,316
24/08/2007,17:00:00,40065,40145,40060,40135,354
24/08/2007,17:10:00,40135,40135,40090,40090,294
24/08/2007,17:20:00,40095,40110,40070,40080,450
24/08/2007,17:30:00,40080,40085,40005,40020,344
27/08/2007,09:00:00,40180,40215,40155,40200,578
27/08/2007,09:10:00,40205,40215,40140,40190,279
27/08/2007,09:20:00,40185,40190,40150,40155,139
27/08/2007,09:30:00,40155,40160,40130,40130,126
27/08/2007,09:40:00,40130,40150,40130,40150,105
27/08/2007,09:50:00,40150,40150,40085,40090,177
27/08/2007,10:00:00,40090,40130,40090,40120,106
27/08/2007,10:10:00,40125,40160,40120,40160,103
27/08/2007,10:20:00,40160,40230,40160,40215,323
27/08/2007,10:30:00,40210,40230,40190,40215,184
27/08/2007,10:40:00,40220,40220,40165,40175,246
27/08/2007,10:50:00,40170,40185,40150,40155,128
27/08/2007,11:00:00,40155,40160,40135,40155,139
27/08/2007,11:10:00,40155,40175,40150,40170,92
27/08/2007,11:20:00,40170,40170,40145,40150,107
27/08/2007,11:30:00,40150,40150,40135,40140,64
27/08/2007,11:40:00,40145,40160,40140,40155,62
27/08/2007,11:50:00,40155,40160,40125,40125,71
27/08/2007,12:00:00,40125,40130,40105,40115,119
27/08/2007,12:10:00,40115,40120,40090,40115,79
27/08/2007,12:20:00,40115,40115,40090,40110,93
27/08/2007,12:30:00,40115,40145,40100,40145,148
27/08/2007,12:40:00,40145,40150,40125,40140,64
27/08/2007,12:50:00,40140,40145,40125,40135,88
27/08/2007,13:00:00,40140,40150,40140,40150,29
27/08/2007,13:10:00,40155,40165,40145,40160,69
27/08/2007,13:20:00,40160,40160,40135,40150,78
27/08/2007,13:30:00,40155,40160,40145,40145,42
27/08/2007,13:40:00,40145,40145,40125,40140,85
27/08/2007,13:50:00,40140,40150,40135,40140,24
27/08/2007,14:00:00,40140,40155,40135,40150,34
27/08/2007,14:10:00,40150,40155,40140,40150,109
27/08/2007,14:20:00,40145,40165,40140,40155,96
27/08/2007,14:30:00,40160,40160,40145,40145,52
27/08/2007,14:40:00,40145,40145,40135,40145,29
27/08/2007,14:50:00,40145,40145,40125,40125,49
27/08/2007,15:00:00,40130,40140,40130,40130,27
27/08/2007,15:10:00,40125,40140,40115,40130,40
27/08/2007,15:20:00,40130,40135,40120,40125,26
27/08/2007,15:30:00,40120,40125,40070,40100,401
27/08/2007,15:40:00,40095,40100,40045,40055,289
27/08/2007,15:50:00,40050,40085,40025,40075,295
27/08/2007,16:00:00,40085,40135,39980,39980,771
27/08/2007,16:10:00,39980,40025,39970,40025,313
27/08/2007,16:20:00,40025,40025,39970,40000,245
27/08/2007,16:30:00,40000,40035,39975,40015,279
27/08/2007,16:40:00,40015,40025,39990,40025,257
27/08/2007,16:50:00,40030,40055,40020,40050,279
27/08/2007,17:00:00,40050,40050,40010,40030,146
27/08/2007,17:10:00,40025,40040,39990,40000,404
27/08/2007,17:20:00,40000,40105,39995,40080,476
27/08/2007,17:30:00,40080,40125,40055,40115,294
28/08/2007,09:00:00,40060,40060,39975,40035,500
28/08/2007,09:10:00,40040,40050,39985,40000,237
28/08/2007,09:20:00,40000,40000,39925,39935,358
28/08/2007,09:30:00,39935,39970,39915,39955,300
28/08/2007,09:40:00,39960,39960,39875,39890,380
28/08/2007,09:50:00,39890,39900,39855,39890,267
28/08/2007,10:00:00,39885,39950,39870,39885,334
28/08/2007,10:10:00,39885,39910,39830,39865,288
28/08/2007,10:20:00,39855,39900,39840,39865,321
28/08/2007,10:30:00,39865,39870,39835,39865,199
28/08/2007,10:40:00,39865,39910,39865,39870,222
28/08/2007,10:50:00,39870,39900,39815,39835,175
28/08/2007,11:00:00,39840,39855,39785,39815,369
28/08/2007,11:10:00,39815,39845,39815,39815,104
28/08/2007,11:20:00,39815,39840,39805,39830,116
28/08/2007,11:30:00,39840,39885,39825,39865,212
28/08/2007,11:40:00,39855,39855,39835,39840,63
28/08/2007,11:50:00,39835,39895,39835,39870,121
28/08/2007,12:00:00,39870,39895,39860,39895,99
28/08/2007,12:10:00,39895,39895,39825,39835,174
28/08/2007,12:20:00,39835,39875,39835,39840,105
28/08/2007,12:30:00,39835,39895,39835,39880,90
28/08/2007,12:40:00,39880,39885,39840,39840,56
28/08/2007,12:50:00,39835,39865,39835,39845,82
28/08/2007,13:00:00,39835,39865,39830,39850,103
28/08/2007,13:10:00,39845,39850,39825,39845,49
28/08/2007,13:20:00,39850,39860,39825,39840,78
28/08/2007,13:30:00,39840,39855,39795,39795,98
28/08/2007,13:40:00,39795,39830,39790,39810,54
28/08/2007,13:50:00,39815,39825,39800,39800,84
28/08/2007,14:00:00,39795,39795,39730,39735,302
28/08/2007,14:10:00,39730,39745,39705,39715,274
28/08/2007,14:20:00,39720,39765,39715,39750,171
28/08/2007,14:30:00,39755,39775,39735,39750,136
28/08/2007,14:40:00,39745,39755,39725,39735,74
28/08/2007,14:50:00,39740,39745,39690,39690,112
28/08/2007,15:00:00,39690,39690,39635,39660,419
28/08/2007,15:10:00,39665,39670,39640,39650,104
28/08/2007,15:20:00,39660,39670,39660,39660,75
28/08/2007,15:30:00,39660,39725,39650,39710,568
28/08/2007,15:40:00,39710,39710,39645,39655,280
28/08/2007,15:50:00,39655,39655,39610,39635,288
28/08/2007,16:00:00,39630,39675,39550,39560,576
28/08/2007,16:10:00,39565,39615,39550,39600,446
28/08/2007,16:20:00,39600,39630,39565,39575,366
28/08/2007,16:30:00,39570,39590,39545,39560,361
28/08/2007,16:40:00,39555,39580,39450,39465,711
28/08/2007,16:50:00,39460,39460,39370,39405,680
28/08/2007,17:00:00,39405,39410,39340,39340,600
28/08/2007,17:10:00,39340,39350,39260,39310,827
28/08/2007,17:20:00,39310,39320,39180,39260,1154
28/08/2007,17:30:00,39260,39305,39255,39270,651