DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
28/08/2007,12:13:00,39855,39855,39855,39855,4
28/08/2007,12:14:00,39860,39870,39860,39865,12
28/08/2007,12:15:00,39860,39860,39855,39860,9
28/08/2007,12:16:00,39855,39855,39845,39850,6
28/08/2007,12:17:00,39845,39845,39845,39845,1
28/08/2007,12:18:00,39840,39840,39825,39835,28
28/08/2007,12:19:00,39840,39840,39835,39835,4
28/08/2007,12:21:00,39835,39835,39835,39835,4
28/08/2007,12:22:00,39835,39840,39835,39840,4
28/08/2007,12:23:00,39840,39840,39840,39840,8
28/08/2007,12:24:00,39845,39855,39835,39855,17
28/08/2007,12:25:00,39855,39875,39855,39870,42
28/08/2007,12:27:00,39860,39860,39860,39860,5
28/08/2007,12:28:00,39865,39865,39850,39850,9
28/08/2007,12:29:00,39845,39845,39835,39840,16
28/08/2007,12:30:00,39835,39860,39835,39855,19
28/08/2007,12:31:00,39860,39875,39860,39875,8
28/08/2007,12:32:00,39875,39890,39875,39890,16
28/08/2007,12:33:00,39885,39895,39885,39895,15
28/08/2007,12:34:00,39895,39895,39870,39870,13
28/08/2007,12:35:00,39880,39890,39880,39890,5
28/08/2007,12:36:00,39880,39880,39875,39875,4
28/08/2007,12:37:00,39880,39880,39880,39880,4
28/08/2007,12:38:00,39875,39875,39870,39870,5
28/08/2007,12:39:00,39880,39880,39880,39880,1
28/08/2007,12:40:00,39880,39880,39880,39880,4
28/08/2007,12:41:00,39885,39885,39885,39885,3
28/08/2007,12:42:00,39870,39870,39865,39865,5
28/08/2007,12:43:00,39870,39870,39870,39870,3
28/08/2007,12:44:00,39870,39875,39870,39875,2
28/08/2007,12:45:00,39860,39860,39860,39860,1
28/08/2007,12:46:00,39860,39870,39860,39870,3
28/08/2007,12:47:00,39870,39870,39865,39870,8
28/08/2007,12:48:00,39860,39860,39845,39850,13
28/08/2007,12:49:00,39845,39845,39840,39840,14
28/08/2007,12:50:00,39835,39845,39835,39845,14
28/08/2007,12:51:00,39845,39850,39840,39840,9
28/08/2007,12:52:00,39845,39850,39840,39850,14
28/08/2007,12:53:00,39855,39855,39850,39850,7
28/08/2007,12:55:00,39855,39860,39855,39860,4
28/08/2007,12:56:00,39850,39850,39850,39850,5
28/08/2007,12:57:00,39865,39865,39865,39865,3
28/08/2007,12:58:00,39860,39860,39840,39840,24
28/08/2007,12:59:00,39840,39845,39840,39845,2
28/08/2007,13:00:00,39835,39840,39835,39840,11
28/08/2007,13:01:00,39840,39845,39840,39845,4
28/08/2007,13:02:00,39850,39860,39850,39860,8
28/08/2007,13:03:00,39865,39865,39860,39860,3
28/08/2007,13:04:00,39860,39860,39845,39845,13
28/08/2007,13:05:00,39845,39845,39840,39845,6
28/08/2007,13:06:00,39850,39855,39850,39850,5
28/08/2007,13:07:00,39845,39850,39845,39850,3
28/08/2007,13:08:00,39845,39845,39830,39840,46
28/08/2007,13:09:00,39840,39850,39840,39850,4
28/08/2007,13:10:00,39845,39845,39830,39830,5
28/08/2007,13:11:00,39835,39840,39835,39835,5
28/08/2007,13:12:00,39835,39850,39835,39835,6
28/08/2007,13:13:00,39835,39835,39835,39835,2
28/08/2007,13:14:00,39840,39845,39840,39845,2
28/08/2007,13:16:00,39845,39850,39830,39830,15
28/08/2007,13:17:00,39830,39835,39825,39825,4
28/08/2007,13:18:00,39840,39840,39840,39840,4
28/08/2007,13:19:00,39835,39845,39835,39845,6
28/08/2007,13:20:00,39850,39855,39825,39825,36
28/08/2007,13:21:00,39830,39830,39825,39825,5
28/08/2007,13:22:00,39835,39835,39835,39835,1
28/08/2007,13:23:00,39835,39835,39835,39835,1
28/08/2007,13:26:00,39840,39860,39840,39850,16
28/08/2007,13:27:00,39850,39850,39840,39845,8
28/08/2007,13:28:00,39850,39850,39840,39840,10
28/08/2007,13:29:00,39840,39840,39840,39840,1
28/08/2007,13:30:00,39840,39855,39840,39855,4
28/08/2007,13:31:00,39840,39840,39840,39840,1
28/08/2007,13:32:00,39850,39850,39850,39850,3
28/08/2007,13:34:00,39840,39840,39840,39840,2
28/08/2007,13:35:00,39840,39840,39815,39815,13
28/08/2007,13:36:00,39820,39820,39815,39815,9
28/08/2007,13:37:00,39810,39810,39795,39805,34
28/08/2007,13:38:00,39810,39815,39810,39810,7
28/08/2007,13:39:00,39820,39820,39795,39795,25
28/08/2007,13:40:00,39795,39795,39790,39795,7
28/08/2007,13:41:00,39800,39800,39800,39800,4
28/08/2007,13:42:00,39805,39815,39805,39815,8
28/08/2007,13:43:00,39815,39820,39810,39810,6
28/08/2007,13:44:00,39815,39820,39815,39815,5
28/08/2007,13:45:00,39820,39825,39820,39825,6
28/08/2007,13:46:00,39830,39830,39825,39825,2
28/08/2007,13:47:00,39830,39830,39830,39830,4
28/08/2007,13:48:00,39830,39830,39830,39830,3
28/08/2007,13:49:00,39820,39820,39810,39810,9
28/08/2007,13:50:00,39815,39825,39815,39825,12
28/08/2007,13:51:00,39820,39820,39815,39815,15
28/08/2007,13:52:00,39815,39815,39815,39815,1
28/08/2007,13:53:00,39820,39820,39820,39820,3
28/08/2007,13:54:00,39815,39820,39810,39810,30
28/08/2007,13:55:00,39810,39820,39810,39820,4
28/08/2007,13:56:00,39815,39815,39810,39815,7
28/08/2007,13:58:00,39810,39810,39805,39805,3
28/08/2007,13:59:00,39805,39805,39800,39800,9
28/08/2007,14:00:00,39795,39795,39790,39790,15
28/08/2007,14:01:00,39790,39790,39780,39780,18
28/08/2007,14:02:00,39780,39780,39775,39775,20
28/08/2007,14:03:00,39770,39770,39755,39760,57
28/08/2007,14:04:00,39765,39765,39760,39765,18
28/08/2007,14:05:00,39765,39765,39730,39730,94
28/08/2007,14:06:00,39730,39745,39730,39740,38
28/08/2007,14:07:00,39745,39750,39740,39750,22
28/08/2007,14:08:00,39750,39750,39735,39735,15
28/08/2007,14:09:00,39740,39745,39735,39735,5
28/08/2007,14:10:00,39730,39730,39720,39730,42
28/08/2007,14:11:00,39730,39745,39725,39745,52
28/08/2007,14:12:00,39740,39740,39730,39730,16
28/08/2007,14:13:00,39730,39745,39730,39745,17
28/08/2007,14:14:00,39745,39745,39735,39740,17
28/08/2007,14:15:00,39735,39745,39735,39740,19
28/08/2007,14:16:00,39740,39740,39735,39735,14
28/08/2007,14:17:00,39735,39740,39735,39735,7
28/08/2007,14:18:00,39730,39730,39720,39725,32
28/08/2007,14:19:00,39725,39725,39705,39715,58
28/08/2007,14:20:00,39720,39730,39715,39725,22
28/08/2007,14:21:00,39720,39745,39720,39740,30
28/08/2007,14:22:00,39740,39750,39735,39740,44
28/08/2007,14:23:00,39750,39755,39745,39750,25
28/08/2007,14:25:00,39755,39760,39755,39760,9
28/08/2007,14:26:00,39760,39765,39755,39765,14
28/08/2007,14:27:00,39760,39760,39760,39760,9
28/08/2007,14:28:00,39755,39760,39755,39755,4
28/08/2007,14:29:00,39755,39755,39750,39750,14
28/08/2007,14:30:00,39755,39755,39745,39745,9
28/08/2007,14:31:00,39745,39745,39745,39745,5
28/08/2007,14:32:00,39745,39745,39745,39745,4
28/08/2007,14:33:00,39745,39745,39740,39740,11
28/08/2007,14:34:00,39735,39765,39735,39765,30
28/08/2007,14:35:00,39770,39770,39760,39765,30
28/08/2007,14:36:00,39760,39760,39755,39760,8
28/08/2007,14:37:00,39765,39770,39765,39770,14
28/08/2007,14:39:00,39775,39775,39745,39750,25
28/08/2007,14:40:00,39745,39750,39745,39750,6
28/08/2007,14:41:00,39745,39745,39745,39745,2
28/08/2007,14:42:00,39740,39755,39740,39740,33
28/08/2007,14:43:00,39735,39735,39725,39730,10
28/08/2007,14:44:00,39725,39730,39725,39725,4
28/08/2007,14:45:00,39735,39745,39735,39745,2
28/08/2007,14:46:00,39745,39745,39730,39730,11
28/08/2007,14:47:00,39730,39735,39730,39735,2
28/08/2007,14:48:00,39740,39740,39740,39740,2
28/08/2007,14:49:00,39740,39740,39735,39735,2
28/08/2007,14:50:00,39740,39745,39740,39740,5
28/08/2007,14:51:00,39735,39735,39735,39735,5
28/08/2007,14:52:00,39735,39740,39735,39735,10
28/08/2007,14:53:00,39740,39740,39735,39735,7
28/08/2007,14:54:00,39735,39735,39735,39735,2
28/08/2007,14:55:00,39730,39730,39725,39725,9
28/08/2007,14:56:00,39725,39725,39720,39725,9
28/08/2007,14:57:00,39725,39725,39700,39700,31
28/08/2007,14:58:00,39700,39700,39690,39700,20
28/08/2007,14:59:00,39695,39695,39690,39690,14
28/08/2007,15:00:00,39690,39690,39655,39665,121
28/08/2007,15:01:00,39675,39680,39670,39670,35
28/08/2007,15:02:00,39675,39680,39645,39650,56
28/08/2007,15:03:00,39650,39655,39645,39650,16
28/08/2007,15:04:00,39645,39655,39640,39650,38
28/08/2007,15:05:00,39650,39655,39635,39635,43
28/08/2007,15:06:00,39640,39650,39640,39650,20
28/08/2007,15:07:00,39645,39645,39635,39640,28
28/08/2007,15:08:00,39640,39655,39635,39655,36
28/08/2007,15:09:00,39655,39665,39655,39660,26
28/08/2007,15:10:00,39665,39670,39665,39670,7
28/08/2007,15:11:00,39670,39670,39665,39670,10
28/08/2007,15:12:00,39665,39670,39655,39655,12
28/08/2007,15:13:00,39660,39660,39655,39655,9
28/08/2007,15:14:00,39660,39665,39655,39655,11
28/08/2007,15:15:00,39650,39650,39645,39645,11
28/08/2007,15:16:00,39650,39650,39640,39640,9
28/08/2007,15:17:00,39645,39650,39640,39640,8
28/08/2007,15:18:00,39640,39650,39640,39650,5
28/08/2007,15:19:00,39645,39655,39645,39650,22
28/08/2007,15:20:00,39660,39665,39660,39660,7
28/08/2007,15:21:00,39665,39665,39660,39660,10
28/08/2007,15:22:00,39660,39660,39660,39660,1
28/08/2007,15:23:00,39660,39660,39660,39660,2
28/08/2007,15:24:00,39665,39665,39665,39665,10
28/08/2007,15:25:00,39665,39670,39665,39665,7
28/08/2007,15:26:00,39660,39670,39660,39670,18
28/08/2007,15:27:00,39665,39670,39660,39665,11
28/08/2007,15:28:00,39660,39665,39660,39665,5
28/08/2007,15:29:00,39660,39670,39660,39660,4
28/08/2007,15:30:00,39660,39675,39655,39665,27
28/08/2007,15:31:00,39660,39670,39655,39660,45
28/08/2007,15:32:00,39665,39665,39650,39650,31
28/08/2007,15:33:00,39650,39660,39650,39660,10
28/08/2007,15:34:00,39665,39670,39660,39665,27
28/08/2007,15:35:00,39665,39700,39665,39690,144
28/08/2007,15:36:00,39680,39725,39675,39715,181
28/08/2007,15:37:00,39715,39720,39705,39710,40
28/08/2007,15:38:00,39705,39705,39690,39700,23
28/08/2007,15:39:00,39705,39720,39705,39710,40
28/08/2007,15:40:00,39710,39710,39670,39680,34
28/08/2007,15:41:00,39680,39690,39675,39675,26
28/08/2007,15:42:00,39680,39680,39660,39665,55
28/08/2007,15:43:00,39665,39680,39665,39680,27
28/08/2007,15:44:00,39665,39665,39655,39655,21
28/08/2007,15:45:00,39655,39665,39645,39660,41
28/08/2007,15:46:00,39665,39670,39650,39650,19
28/08/2007,15:47:00,39655,39660,39650,39655,23
28/08/2007,15:48:00,39655,39670,39655,39670,20
28/08/2007,15:49:00,39670,39670,39655,39655,14
28/08/2007,15:50:00,39655,39655,39625,39635,68
28/08/2007,15:51:00,39630,39630,39625,39625,26
28/08/2007,15:52:00,39630,39640,39625,39635,16
28/08/2007,15:53:00,39635,39635,39610,39610,48
28/08/2007,15:54:00,39610,39635,39610,39630,35
28/08/2007,15:55:00,39630,39630,39625,39625,12
28/08/2007,15:56:00,39620,39630,39620,39630,13
28/08/2007,15:57:00,39630,39630,39625,39625,18
28/08/2007,15:58:00,39630,39630,39615,39620,34
28/08/2007,15:59:00,39620,39635,39620,39635,18
28/08/2007,16:00:00,39630,39675,39630,39660,91
28/08/2007,16:01:00,39655,39675,39655,39665,45
28/08/2007,16:02:00,39660,39670,39655,39670,45
28/08/2007,16:03:00,39665,39665,39640,39640,36
28/08/2007,16:04:00,39635,39650,39630,39645,39
28/08/2007,16:05:00,39640,39640,39615,39615,34
28/08/2007,16:06:00,39610,39610,39570,39575,107
28/08/2007,16:07:00,39580,39595,39575,39585,61
28/08/2007,16:08:00,39580,39590,39580,39590,14
28/08/2007,16:09:00,39590,39590,39550,39560,104
28/08/2007,16:10:00,39565,39580,39550,39575,93
28/08/2007,16:11:00,39575,39580,39570,39580,26
28/08/2007,16:12:00,39580,39595,39580,39595,50
28/08/2007,16:13:00,39600,39610,39595,39595,87
28/08/2007,16:14:00,39600,39600,39590,39600,76
28/08/2007,16:15:00,39600,39610,39595,39605,31
28/08/2007,16:16:00,39605,39615,39600,39600,20
28/08/2007,16:17:00,39600,39610,39600,39605,17
28/08/2007,16:18:00,39600,39605,39585,39605,30
28/08/2007,16:19:00,39605,39605,39590,39600,16
28/08/2007,16:20:00,39600,39615,39585,39615,31
28/08/2007,16:21:00,39615,39630,39615,39625,56
28/08/2007,16:22:00,39620,39625,39610,39620,25
28/08/2007,16:23:00,39620,39620,39595,39595,21
28/08/2007,16:24:00,39610,39625,39605,39610,28
28/08/2007,16:25:00,39610,39610,39595,39600,27
28/08/2007,16:26:00,39600,39605,39575,39580,57
28/08/2007,16:27:00,39580,39600,39565,39595,51
28/08/2007,16:28:00,39600,39605,39595,39605,31
28/08/2007,16:29:00,39605,39605,39575,39575,39
28/08/2007,16:30:00,39570,39570,39545,39560,64
28/08/2007,16:31:00,39565,39570,39550,39550,13
28/08/2007,16:32:00,39555,39585,39555,39565,33
28/08/2007,16:33:00,39560,39585,39555,39585,64
28/08/2007,16:34:00,39585,39590,39575,39585,36
28/08/2007,16:35:00,39585,39585,39560,39570,56
28/08/2007,16:36:00,39575,39575,39575,39575,4
28/08/2007,16:37:00,39570,39570,39550,39560,35
28/08/2007,16:38:00,39560,39570,39550,39550,29
28/08/2007,16:39:00,39550,39570,39550,39560,27
28/08/2007,16:40:00,39555,39580,39545,39575,56
28/08/2007,16:41:00,39580,39580,39560,39560,30
28/08/2007,16:42:00,39555,39560,39545,39550,35
28/08/2007,16:43:00,39550,39550,39525,39525,76
28/08/2007,16:44:00,39525,39540,39520,39520,74
28/08/2007,16:45:00,39520,39520,39500,39515,91
28/08/2007,16:46:00,39510,39520,39480,39480,122
28/08/2007,16:47:00,39485,39495,39465,39465,87
28/08/2007,16:48:00,39460,39465,39450,39460,83
28/08/2007,16:49:00,39460,39480,39460,39465,57
28/08/2007,16:50:00,39460,39460,39405,39405,149
28/08/2007,16:51:00,39410,39415,39370,39375,153
28/08/2007,16:52:00,39375,39410,39370,39405,93
28/08/2007,16:53:00,39410,39410,39400,39405,56
28/08/2007,16:54:00,39400,39410,39395,39400,37
28/08/2007,16:55:00,39395,39420,39395,39420,76
28/08/2007,16:56:00,39420,39430,39420,39425,23
28/08/2007,16:57:00,39425,39425,39400,39410,45
28/08/2007,16:58:00,39410,39415,39400,39405,23
28/08/2007,16:59:00,39410,39415,39400,39405,25
28/08/2007,17:00:00,39405,39410,39395,39405,58
28/08/2007,17:01:00,39405,39410,39390,39390,30
28/08/2007,17:02:00,39390,39400,39370,39370,72
28/08/2007,17:03:00,39370,39370,39355,39370,84
28/08/2007,17:04:00,39370,39380,39365,39365,69
28/08/2007,17:05:00,39370,39370,39360,39370,34
28/08/2007,17:06:00,39375,39390,39375,39385,55
28/08/2007,17:07:00,39385,39400,39385,39395,65
28/08/2007,17:08:00,39395,39395,39380,39385,50
28/08/2007,17:09:00,39385,39390,39340,39340,83
28/08/2007,17:10:00,39340,39350,39305,39305,179
28/08/2007,17:11:00,39305,39305,39265,39275,157
28/08/2007,17:12:00,39270,39315,39260,39300,124
28/08/2007,17:13:00,39300,39310,39290,39300,69
28/08/2007,17:14:00,39295,39310,39290,39290,38
28/08/2007,17:15:00,39295,39295,39280,39280,31
28/08/2007,17:16:00,39295,39310,39280,39300,66
28/08/2007,17:17:00,39295,39315,39295,39315,37
28/08/2007,17:18:00,39315,39315,39290,39295,55
28/08/2007,17:19:00,39290,39315,39290,39310,71
28/08/2007,17:20:00,39310,39320,39260,39265,146
28/08/2007,17:21:00,39265,39265,39245,39255,70
28/08/2007,17:22:00,39255,39265,39240,39250,92
28/08/2007,17:23:00,39255,39265,39215,39235,146
28/08/2007,17:24:00,39235,39250,39225,39250,43
28/08/2007,17:25:00,39250,39275,39245,39250,139
28/08/2007,17:26:00,39260,39265,39220,39225,77
28/08/2007,17:27:00,39225,39230,39185,39190,207
28/08/2007,17:28:00,39190,39220,39180,39220,73
28/08/2007,17:29:00,39225,39260,39225,39260,161
28/08/2007,17:30:00,39260,39285,39255,39280,136
28/08/2007,17:31:00,39285,39295,39280,39280,122
28/08/2007,17:32:00,39280,39300,39275,39295,88
28/08/2007,17:33:00,39290,39305,39290,39300,72
28/08/2007,17:34:00,39300,39300,39290,39300,56
28/08/2007,17:35:00,39295,39300,39285,39285,20
28/08/2007,17:36:00,39280,39290,39270,39285,43
28/08/2007,17:37:00,39290,39290,39265,39265,30
28/08/2007,17:38:00,39270,39275,39260,39265,42
28/08/2007,17:39:00,39275,39275,39260,39270,42
29/08/2007,09:00:00,39080,39100,39060,39080,115
29/08/2007,09:01:00,39080,39085,39070,39085,55
29/08/2007,09:02:00,39090,39100,39085,39085,90
29/08/2007,09:03:00,39085,39095,39085,39085,17
29/08/2007,09:04:00,39085,39095,39075,39080,43
29/08/2007,09:05:00,39085,39095,39070,39080,96
29/08/2007,09:06:00,39095,39100,39070,39080,109
29/08/2007,09:07:00,39085,39135,39080,39120,134
29/08/2007,09:08:00,39115,39125,39095,39100,55
29/08/2007,09:09:00,39095,39110,39070,39080,88
29/08/2007,09:10:00,39070,39080,39015,39015,100
29/08/2007,09:11:00,39015,39025,38985,39000,121
29/08/2007,09:12:00,38995,39005,38965,38975,102
29/08/2007,09:13:00,38970,39000,38970,39000,60
29/08/2007,09:14:00,39000,39000,38980,39000,26
29/08/2007,09:15:00,38995,39000,38980,38990,39
29/08/2007,09:16:00,38985,39010,38975,39000,63
29/08/2007,09:17:00,39000,39010,38980,38980,38
29/08/2007,09:18:00,38980,39020,38980,39010,69
29/08/2007,09:19:00,39010,39045,39000,39045,49
29/08/2007,09:20:00,39045,39060,39040,39060,69
29/08/2007,09:21:00,39060,39080,39060,39080,65
29/08/2007,09:22:00,39080,39090,39075,39090,48
29/08/2007,09:23:00,39090,39095,39070,39080,54
29/08/2007,09:24:00,39080,39080,39050,39060,75
29/08/2007,09:25:00,39060,39080,39060,39080,27
29/08/2007,09:26:00,39085,39090,39080,39085,18
29/08/2007,09:27:00,39090,39100,39090,39095,35
29/08/2007,09:28:00,39100,39115,39090,39115,54
29/08/2007,09:29:00,39115,39115,39095,39110,33
29/08/2007,09:30:00,39110,39170,39110,39165,98
29/08/2007,09:31:00,39155,39175,39155,39170,116
29/08/2007,09:32:00,39165,39185,39165,39175,138
29/08/2007,09:33:00,39180,39185,39160,39160,71
29/08/2007,09:34:00,39160,39200,39160,39190,62
29/08/2007,09:35:00,39190,39230,39185,39220,91
29/08/2007,09:36:00,39225,39230,39195,39200,80
29/08/2007,09:37:00,39200,39205,39155,39170,92
29/08/2007,09:38:00,39165,39170,39160,39160,32
29/08/2007,09:39:00,39160,39180,39160,39175,46
29/08/2007,09:40:00,39175,39175,39145,39150,54
29/08/2007,09:41:00,39150,39150,39130,39145,47
29/08/2007,09:42:00,39145,39165,39145,39155,34
29/08/2007,09:43:00,39155,39155,39145,39155,24
29/08/2007,09:44:00,39150,39150,39130,39140,24
29/08/2007,09:45:00,39150,39150,39110,39115,39
29/08/2007,09:46:00,39115,39130,39115,39125,31
29/08/2007,09:47:00,39130,39145,39120,39145,36
29/08/2007,09:48:00,39145,39145,39125,39125,27
29/08/2007,09:49:00,39125,39135,39115,39120,29
29/08/2007,09:50:00,39115,39130,39110,39130,18
29/08/2007,09:51:00,39130,39130,39115,39115,9
29/08/2007,09:52:00,39115,39130,39110,39115,31
29/08/2007,09:53:00,39120,39120,39095,39100,71
29/08/2007,09:54:00,39095,39095,39080,39080,17
29/08/2007,09:55:00,39080,39100,39075,39100,34
29/08/2007,09:56:00,39100,39105,39085,39085,32
29/08/2007,09:57:00,39085,39100,39080,39100,28
29/08/2007,09:58:00,39105,39130,39105,39125,46
29/08/2007,09:59:00,39125,39150,39125,39145,47
29/08/2007,10:00:00,39150,39155,39125,39135,74
29/08/2007,10:01:00,39130,39140,39130,39140,8
29/08/2007,10:02:00,39140,39150,39135,39145,18
29/08/2007,10:03:00,39145,39150,39130,39130,22
29/08/2007,10:04:00,39130,39130,39115,39115,19
29/08/2007,10:05:00,39115,39120,39090,39100,51
29/08/2007,10:06:00,39105,39125,39090,39125,45
29/08/2007,10:07:00,39130,39155,39130,39145,26
29/08/2007,10:08:00,39150,39160,39150,39155,22
29/08/2007,10:09:00,39155,39155,39140,39140,29
29/08/2007,10:10:00,39140,39140,39130,39140,20
29/08/2007,10:11:00,39140,39150,39135,39140,18
29/08/2007,10:12:00,39145,39145,39145,39145,3
29/08/2007,10:13:00,39145,39145,39135,39140,19
29/08/2007,10:14:00,39135,39135,39115,39130,19
29/08/2007,10:15:00,39125,39125,39110,39110,22
29/08/2007,10:16:00,39110,39110,39085,39095,45
29/08/2007,10:17:00,39090,39095,39045,39060,67
29/08/2007,10:18:00,39055,39085,39045,39075,48
29/08/2007,10:19:00,39075,39085,39065,39085,18
29/08/2007,10:20:00,39085,39100,39085,39100,36
29/08/2007,10:21:00,39100,39105,39085,39090,25
29/08/2007,10:22:00,39085,39090,39080,39090,19
29/08/2007,10:23:00,39090,39090,39075,39075,17
29/08/2007,10:24:00,39070,39070,39050,39050,17
29/08/2007,10:25:00,39060,39085,39060,39085,31
29/08/2007,10:26:00,39085,39110,39085,39105,31
29/08/2007,10:27:00,39100,39120,39095,39115,22
29/08/2007,10:28:00,39115,39135,39115,39135,25
29/08/2007,10:29:00,39140,39170,39140,39155,52
29/08/2007,10:30:00,39155,39155,39140,39140,26
29/08/2007,10:31:00,39145,39160,39140,39155,25
29/08/2007,10:32:00,39165,39165,39150,39155,26
29/08/2007,10:33:00,39155,39160,39150,39155,24
29/08/2007,10:34:00,39160,39170,39160,39165,38
29/08/2007,10:35:00,39170,39190,39165,39180,58
29/08/2007,10:36:00,39180,39180,39165,39180,30
29/08/2007,10:37:00,39180,39195,39170,39195,31
29/08/2007,10:38:00,39200,39220,39185,39190,80
29/08/2007,10:39:00,39190,39220,39190,39200,56
29/08/2007,10:40:00,39200,39210,39175,39180,66
29/08/2007,10:41:00,39180,39195,39175,39190,23
29/08/2007,10:42:00,39190,39205,39190,39195,16
29/08/2007,10:43:00,39190,39190,39160,39175,33
29/08/2007,10:44:00,39170,39185,39170,39185,10
29/08/2007,10:45:00,39185,39185,39180,39180,20
29/08/2007,10:46:00,39185,39190,39180,39180,25
29/08/2007,10:47:00,39185,39185,39165,39170,28
29/08/2007,10:48:00,39175,39180,39160,39180,19
29/08/2007,10:49:00,39180,39190,39180,39185,10
29/08/2007,10:50:00,39180,39180,39160,39160,19
29/08/2007,10:51:00,39160,39180,39160,39180,13
29/08/2007,10:52:00,39185,39190,39180,39190,18
29/08/2007,10:53:00,39190,39205,39190,39200,16
29/08/2007,10:54:00,39200,39200,39195,39200,20
29/08/2007,10:55:00,39200,39205,39200,39205,7
29/08/2007,10:56:00,39205,39225,39205,39215,25
29/08/2007,10:57:00,39215,39255,39210,39250,66
29/08/2007,10:58:00,39255,39265,39245,39255,75
29/08/2007,10:59:00,39260,39270,39260,39270,40
29/08/2007,11:00:00,39270,39270,39245,39245,88
29/08/2007,11:01:00,39250,39255,39245,39245,40
29/08/2007,11:02:00,39245,39260,39245,39245,27
29/08/2007,11:03:00,39240,39280,39235,39270,89
29/08/2007,11:04:00,39275,39295,39275,39280,55
29/08/2007,11:05:00,39280,39295,39275,39295,29
29/08/2007,11:06:00,39295,39320,39295,39320,84
29/08/2007,11:07:00,39325,39325,39310,39310,42
29/08/2007,11:08:00,39305,39305,39300,39300,24
29/08/2007,11:09:00,39300,39310,39295,39310,26
29/08/2007,11:10:00,39305,39315,39305,39310,17
29/08/2007,11:11:00,39315,39335,39305,39335,64
29/08/2007,11:12:00,39335,39355,39330,39345,80
29/08/2007,11:13:00,39350,39355,39345,39350,22
29/08/2007,11:14:00,39345,39350,39335,39340,44
29/08/2007,11:15:00,39335,39340,39330,39340,30
29/08/2007,11:16:00,39340,39345,39335,39340,21
29/08/2007,11:17:00,39335,39335,39330,39330,32
29/08/2007,11:18:00,39330,39340,39320,39320,36
29/08/2007,11:19:00,39320,39330,39320,39330,15
29/08/2007,11:20:00,39330,39340,39330,39335,26
29/08/2007,11:21:00,39340,39450,39340,39435,329
29/08/2007,11:22:00,39445,39565,39425,39565,351
29/08/2007,11:23:00,39560,39580,39485,39495,349
29/08/2007,11:24:00,39495,39500,39435,39445,185
29/08/2007,11:25:00,39445,39475,39435,39470,71
29/08/2007,11:26:00,39470,39490,39455,39475,37
29/08/2007,11:27:00,39465,39500,39460,39500,66
29/08/2007,11:28:00,39500,39570,39500,39555,184
29/08/2007,11:29:00,39545,39555,39510,39520,105
29/08/2007,11:30:00,39515,39530,39480,39490,94
29/08/2007,11:31:00,39495,39530,39495,39505,120
29/08/2007,11:32:00,39500,39500,39470,39475,96
29/08/2007,11:33:00,39470,39480,39445,39460,95
29/08/2007,11:34:00,39460,39480,39450,39475,67
29/08/2007,11:35:00,39485,39495,39475,39475,52
29/08/2007,11:36:00,39480,39500,39465,39495,62
29/08/2007,11:37:00,39495,39505,39485,39495,19
29/08/2007,11:38:00,39495,39495,39470,39470,21
29/08/2007,11:39:00,39470,39480,39450,39475,38
29/08/2007,11:40:00,39475,39475,39455,39455,9
29/08/2007,11:41:00,39460,39470,39445,39445,31
29/08/2007,11:42:00,39445,39450,39420,39420,40
29/08/2007,11:43:00,39425,39435,39415,39420,29
29/08/2007,11:44:00,39420,39430,39415,39425,47
29/08/2007,11:45:00,39420,39445,39420,39420,36
29/08/2007,11:46:00,39425,39425,39385,39405,68
29/08/2007,11:47:00,39395,39400,39370,39380,69
29/08/2007,11:48:00,39375,39385,39365,39385,29
29/08/2007,11:49:00,39385,39395,39380,39390,17
29/08/2007,11:50:00,39395,39410,39385,39395,41
29/08/2007,11:51:00,39395,39410,39395,39410,11
29/08/2007,11:52:00,39415,39415,39395,39405,39
29/08/2007,11:53:00,39400,39410,39395,39395,10
29/08/2007,11:54:00,39400,39415,39400,39415,20
29/08/2007,11:55:00,39405,39410,39390,39405,17
29/08/2007,11:56:00,39400,39415,39390,39415,21
29/08/2007,11:58:00,39410,39430,39410,39425,32
29/08/2007,11:59:00,39420,39420,39410,39420,23
29/08/2007,12:00:00,39420,39430,39415,39420,20
29/08/2007,12:01:00,39425,39450,39425,39450,49
29/08/2007,12:02:00,39445,39460,39440,39440,39
29/08/2007,12:03:00,39440,39445,39435,39435,19
29/08/2007,12:04:00,39440,39445,39435,39440,21
29/08/2007,12:05:00,39435,39440,39435,39435,17
29/08/2007,12:06:00,39440,39440,39435,39435,8
29/08/2007,12:07:00,39430,39430,39415,39420,32
29/08/2007,12:08:00,39420,39430,39420,39425,16
29/08/2007,12:09:00,39425,39430,39420,39420,22
29/08/2007,12:10:00,39420,39420,39415,39420,6
29/08/2007,12:11:00,39415,39415,39405,39410,21
29/08/2007,12:12:00,39410,39415,39405,39415,9
29/08/2007,12:13:00,39410,39410,39395,39405,67
29/08/2007,12:14:00,39405,39420,39405,39415,18
29/08/2007,12:15:00,39415,39435,39415,39430,20
29/08/2007,12:16:00,39430,39430,39395,39395,45
29/08/2007,12:17:00,39400,39410,39395,39395,24
29/08/2007,12:18:00,39395,39400,39395,39395,6
29/08/2007,12:19:00,39395,39415,39395,39405,16
29/08/2007,12:20:00,39400,39410,39400,39410,6
29/08/2007,12:21:00,39400,39400,39400,39400,3
29/08/2007,12:22:00,39410,39410,39410,39410,3
29/08/2007,12:23:00,39415,39420,39415,39420,11
29/08/2007,12:24:00,39430,39445,39430,39440,24
29/08/2007,12:25:00,39430,39440,39415,39415,35
29/08/2007,12:26:00,39420,39440,39420,39430,27
29/08/2007,12:27:00,39430,39430,39420,39420,10
29/08/2007,12:28:00,39420,39440,39415,39440,10
29/08/2007,12:29:00,39430,39430,39425,39425,6
29/08/2007,12:31:00,39425,39445,39425,39445,20
29/08/2007,12:32:00,39450,39495,39450,39470,77
29/08/2007,12:33:00,39480,39480,39470,39480,32
29/08/2007,12:34:00,39480,39480,39475,39475,7
29/08/2007,12:35:00,39480,39480,39455,39455,17
29/08/2007,12:36:00,39450,39470,39440,39470,40
29/08/2007,12:37:00,39465,39465,39460,39460,6
29/08/2007,12:38:00,39460,39465,39455,39455,5
29/08/2007,12:39:00,39450,39460,39450,39450,3
29/08/2007,12:40:00,39455,39455,39450,39455,4
29/08/2007,12:41:00,39450,39450,39435,39440,6
29/08/2007,12:42:00,39440,39440,39435,39435,16
29/08/2007,12:43:00,39430,39430,39415,39425,32
29/08/2007,12:44:00,39425,39440,39420,39440,53
29/08/2007,12:45:00,39440,39450,39430,39430,36
29/08/2007,12:46:00,39435,39435,39430,39430,4
29/08/2007,12:47:00,39425,39435,39425,39430,8
29/08/2007,12:48:00,39435,39435,39430,39430,7
29/08/2007,12:49:00,39430,39435,39430,39430,13
29/08/2007,12:50:00,39435,39440,39435,39440,13
29/08/2007,12:51:00,39445,39465,39445,39460,47
29/08/2007,12:52:00,39455,39460,39450,39460,12
29/08/2007,12:53:00,39460,39460,39460,39460,3
29/08/2007,12:54:00,39455,39455,39455,39455,2
29/08/2007,12:56:00,39465,39470,39460,39470,14
29/08/2007,12:57:00,39470,39475,39470,39470,5
29/08/2007,12:58:00,39470,39475,39470,39475,3
29/08/2007,12:59:00,39475,39480,39465,39465,22
29/08/2007,13:00:00,39465,39475,39465,39475,6
29/08/2007,13:01:00,39470,39485,39470,39480,16
29/08/2007,13:02:00,39475,39475,39465,39465,17
29/08/2007,13:03:00,39470,39475,39460,39460,15
29/08/2007,13:04:00,39460,39460,39440,39440,51
29/08/2007,13:05:00,39440,39440,39420,39425,34
29/08/2007,13:06:00,39420,39425,39405,39420,32
29/08/2007,13:07:00,39420,39420,39420,39420,1
29/08/2007,13:08:00,39425,39425,39410,39420,35
29/08/2007,13:09:00,39420,39420,39415,39415,4
29/08/2007,13:10:00,39415,39415,39410,39415,15
29/08/2007,13:11:00,39415,39415,39410,39410,3
29/08/2007,13:12:00,39410,39425,39400,39415,55
29/08/2007,13:13:00,39415,39415,39410,39410,4
29/08/2007,13:14:00,39410,39410,39410,39410,2
29/08/2007,13:15:00,39420,39435,39420,39425,10
29/08/2007,13:16:00,39420,39420,39420,39420,3
29/08/2007,13:17:00,39420,39430,39420,39425,3
29/08/2007,13:18:00,39425,39425,39420,39420,5
29/08/2007,13:19:00,39415,39415,39410,39410,15
29/08/2007,13:20:00,39405,39405,39390,39395,29
29/08/2007,13:21:00,39390,39420,39390,39415,17
29/08/2007,13:22:00,39410,39420,39410,39420,8
29/08/2007,13:23:00,39425,39435,39425,39435,13
29/08/2007,13:24:00,39440,39450,39430,39445,22
29/08/2007,13:25:00,39445,39450,39445,39450,4
29/08/2007,13:26:00,39445,39450,39445,39450,7
29/08/2007,13:27:00,39455,39460,39455,39460,9
29/08/2007,13:28:00,39460,39460,39445,39445,24
29/08/2007,13:29:00,39445,39445,39445,39445,2
29/08/2007,13:30:00,39450,39460,39450,39450,19
29/08/2007,13:31:00,39445,39445,39435,39440,11
29/08/2007,13:32:00,39440,39440,39430,39430,7
29/08/2007,13:33:00,39425,39425,39420,39425,7
29/08/2007,13:34:00,39425,39425,39425,39425,1
29/08/2007,13:35:00,39435,39445,39435,39435,13
29/08/2007,13:36:00,39435,39435,39435,39435,2
29/08/2007,13:37:00,39440,39455,39440,39450,26
29/08/2007,13:38:00,39450,39450,39435,39435,12
29/08/2007,13:39:00,39445,39445,39445,39445,3
29/08/2007,13:40:00,39445,39455,39445,39450,4
29/08/2007,13:42:00,39450,39470,39450,39470,20
29/08/2007,13:43:00,39465,39470,39460,39470,7
29/08/2007,13:44:00,39460,39460,39450,39450,14
29/08/2007,13:45:00,39455,39455,39450,39455,5
29/08/2007,13:46:00,39460,39460,39460,39460,3
29/08/2007,13:47:00,39455,39455,39445,39445,8
29/08/2007,13:48:00,39445,39445,39430,39435,7
29/08/2007,13:49:00,39430,39430,39430,39430,4
29/08/2007,13:50:00,39430,39435,39430,39435,7
29/08/2007,13:51:00,39430,39430,39430,39430,1
29/08/2007,13:52:00,39435,39440,39435,39440,3
29/08/2007,13:53:00,39435,39435,39435,39435,1
29/08/2007,13:55:00,39435,39435,39430,39430,2
29/08/2007,13:56:00,39435,39435,39435,39435,3
29/08/2007,13:58:00,39430,39435,39430,39435,7
29/08/2007,13:59:00,39440,39475,39440,39475,36
29/08/2007,14:00:00,39480,39490,39465,39465,47
29/08/2007,14:01:00,39465,39465,39440,39455,35
29/08/2007,14:02:00,39455,39465,39450,39465,14
29/08/2007,14:03:00,39465,39490,39465,39490,18
29/08/2007,14:04:00,39490,39490,39480,39480,5
29/08/2007,14:05:00,39480,39500,39480,39500,31
29/08/2007,14:06:00,39500,39535,39500,39530,67
29/08/2007,14:07:00,39520,39530,39515,39520,35
29/08/2007,14:08:00,39520,39525,39500,39525,45
29/08/2007,14:09:00,39530,39530,39515,39520,12
29/08/2007,14:10:00,39530,39540,39510,39515,19
29/08/2007,14:11:00,39515,39515,39505,39510,23
29/08/2007,14:12:00,39510,39510,39500,39505,15
29/08/2007,14:13:00,39505,39510,39505,39510,9
29/08/2007,14:14:00,39500,39505,39490,39490,21
29/08/2007,14:15:00,39485,39485,39475,39485,25
29/08/2007,14:16:00,39490,39495,39490,39490,22
29/08/2007,14:17:00,39480,39485,39460,39465,56
29/08/2007,14:18:00,39470,39475,39465,39465,23
29/08/2007,14:19:00,39470,39475,39470,39470,30
29/08/2007,14:20:00,39470,39485,39470,39485,31
29/08/2007,14:21:00,39475,39515,39470,39515,73
29/08/2007,14:22:00,39510,39515,39495,39510,51
29/08/2007,14:23:00,39510,39510,39510,39510,8
29/08/2007,14:24:00,39505,39510,39500,39510,20
29/08/2007,14:25:00,39510,39510,39475,39480,44
29/08/2007,14:26:00,39485,39495,39485,39495,21
29/08/2007,14:27:00,39500,39505,39495,39495,22
29/08/2007,14:28:00,39505,39520,39505,39520,30
29/08/2007,14:29:00,39520,39520,39520,39520,3
29/08/2007,14:30:00,39515,39515,39505,39515,46
29/08/2007,14:31:00,39515,39515,39510,39515,17
29/08/2007,14:32:00,39515,39530,39515,39530,18
29/08/2007,14:33:00,39535,39550,39530,39530,74
29/08/2007,14:34:00,39535,39535,39530,39530,11
29/08/2007,14:35:00,39535,39545,39530,39545,8
29/08/2007,14:36:00,39535,39550,39535,39550,19
29/08/2007,14:37:00,39545,39560,39545,39555,21
29/08/2007,14:38:00,39560,39580,39555,39580,56
29/08/2007,14:39:00,39580,39580,39560,39575,51
29/08/2007,14:40:00,39575,39600,39575,39595,91
29/08/2007,14:41:00,39595,39620,39595,39615,117
29/08/2007,14:42:00,39620,39640,39615,39640,101
29/08/2007,14:43:00,39645,39675,39640,39670,171
29/08/2007,14:44:00,39670,39680,39660,39670,98
29/08/2007,14:45:00,39665,39670,39630,39630,71
29/08/2007,14:46:00,39635,39650,39630,39645,53
29/08/2007,14:47:00,39650,39650,39630,39635,40
29/08/2007,14:48:00,39630,39635,39630,39635,28
29/08/2007,14:49:00,39640,39640,39635,39640,16
29/08/2007,14:50:00,39645,39645,39635,39640,25
29/08/2007,14:51:00,39640,39640,39635,39640,14
29/08/2007,14:52:00,39635,39640,39625,39625,25
29/08/2007,14:53:00,39620,39620,39590,39595,102
29/08/2007,14:54:00,39595,39605,39595,39600,26
29/08/2007,14:55:00,39595,39600,39585,39595,18
29/08/2007,14:56:00,39595,39605,39595,39605,47
29/08/2007,14:57:00,39605,39610,39600,39605,22
29/08/2007,14:58:00,39610,39610,39610,39610,5
29/08/2007,14:59:00,39605,39605,39600,39605,6
29/08/2007,15:00:00,39605,39605,39600,39600,39
29/08/2007,15:01:00,39600,39600,39595,39600,5
29/08/2007,15:02:00,39600,39605,39600,39605,6
29/08/2007,15:03:00,39610,39610,39600,39600,8
29/08/2007,15:04:00,39605,39605,39595,39595,18
29/08/2007,15:05:00,39600,39625,39600,39615,46
29/08/2007,15:06:00,39615,39620,39610,39620,8
29/08/2007,15:07:00,39610,39615,39610,39615,3
29/08/2007,15:08:00,39605,39605,39600,39605,14
29/08/2007,15:09:00,39605,39605,39595,39600,19
29/08/2007,15:10:00,39595,39595,39595,39595,2
29/08/2007,15:11:00,39600,39600,39585,39595,23
29/08/2007,15:12:00,39595,39595,39585,39590,9
29/08/2007,15:13:00,39585,39585,39580,39580,19
29/08/2007,15:14:00,39580,39590,39570,39590,30
29/08/2007,15:15:00,39590,39590,39580,39580,12
29/08/2007,15:16:00,39575,39590,39575,39575,16
29/08/2007,15:17:00,39585,39605,39585,39590,43
29/08/2007,15:18:00,39590,39595,39580,39585,16
29/08/2007,15:19:00,39580,39580,39575,39575,6
29/08/2007,15:20:00,39575,39580,39570,39580,24
29/08/2007,15:21:00,39580,39590,39580,39585,8
29/08/2007,15:22:00,39585,39585,39575,39575,9
29/08/2007,15:23:00,39570,39580,39570,39580,13
29/08/2007,15:24:00,39575,39575,39575,39575,2
29/08/2007,15:25:00,39585,39600,39585,39600,13
29/08/2007,15:26:00,39600,39625,39600,39620,26
29/08/2007,15:27:00,39615,39625,39605,39620,45
29/08/2007,15:28:00,39620,39640,39620,39635,21
29/08/2007,15:29:00,39640,39655,39630,39645,71
29/08/2007,15:30:00,39640,39665,39635,39655,52
29/08/2007,15:31:00,39660,39680,39655,39675,46
29/08/2007,15:32:00,39675,39680,39645,39650,61
29/08/2007,15:33:00,39650,39660,39625,39660,82
29/08/2007,15:34:00,39655,39670,39655,39665,56
29/08/2007,15:35:00,39665,39690,39660,39685,90
29/08/2007,15:36:00,39680,39690,39665,39665,70
29/08/2007,15:37:00,39660,39665,39645,39650,56
29/08/2007,15:38:00,39645,39650,39625,39650,45
29/08/2007,15:39:00,39645,39645,39635,39635,12
29/08/2007,15:40:00,39640,39640,39620,39635,64
29/08/2007,15:41:00,39645,39645,39625,39630,45
29/08/2007,15:42:00,39630,39640,39620,39625,28
29/08/2007,15:43:00,39625,39625,39590,39600,89
29/08/2007,15:44:00,39605,39615,39590,39590,47
29/08/2007,15:45:00,39600,39610,39600,39600,45
29/08/2007,15:46:00,39595,39595,39575,39575,74
29/08/2007,15:47:00,39575,39590,39575,39585,48
29/08/2007,15:48:00,39585,39600,39580,39590,35
29/08/2007,15:49:00,39590,39610,39590,39600,53
29/08/2007,15:50:00,39600,39605,39575,39580,49
29/08/2007,15:51:00,39575,39585,39560,39580,68
29/08/2007,15:52:00,39585,39585,39570,39580,44
29/08/2007,15:53:00,39580,39585,39560,39575,49
29/08/2007,15:54:00,39570,39570,39560,39565,41
29/08/2007,15:55:00,39565,39565,39515,39520,82
29/08/2007,15:56:00,39520,39525,39490,39515,158
29/08/2007,15:57:00,39520,39540,39520,39530,56
29/08/2007,15:58:00,39535,39535,39500,39500,71
29/08/2007,15:59:00,39505,39510,39500,39500,29
29/08/2007,16:00:00,39495,39495,39460,39475,87
29/08/2007,16:01:00,39480,39500,39480,39500,33
29/08/2007,16:02:00,39500,39510,39490,39495,58
29/08/2007,16:03:00,39500,39515,39495,39495,34
29/08/2007,16:04:00,39495,39495,39480,39480,41
29/08/2007,16:05:00,39475,39475,39445,39445,146
29/08/2007,16:06:00,39445,39470,39440,39470,62
29/08/2007,16:07:00,39470,39475,39460,39470,44
29/08/2007,16:08:00,39465,39465,39450,39460,28
29/08/2007,16:09:00,39460,39460,39445,39450,21
29/08/2007,16:10:00,39450,39470,39450,39460,53
29/08/2007,16:11:00,39455,39460,39415,39415,109
29/08/2007,16:12:00,39420,39430,39410,39430,80
29/08/2007,16:13:00,39425,39425,39400,39405,54
29/08/2007,16:14:00,39410,39410,39390,39395,43
29/08/2007,16:15:00,39395,39415,39395,39405,71
29/08/2007,16:16:00,39405,39415,39400,39415,41
29/08/2007,16:17:00,39420,39445,39420,39430,69
29/08/2007,16:18:00,39425,39430,39405,39410,42
29/08/2007,16:19:00,39410,39440,39410,39430,28
29/08/2007,16:20:00,39440,39470,39435,39470,54
29/08/2007,16:21:00,39470,39480,39470,39475,67
29/08/2007,16:22:00,39475,39495,39475,39480,38
29/08/2007,16:23:00,39480,39495,39470,39495,56
29/08/2007,16:24:00,39495,39515,39495,39510,78
29/08/2007,16:25:00,39510,39510,39500,39500,32
29/08/2007,16:26:00,39495,39495,39475,39475,48
29/08/2007,16:27:00,39470,39490,39470,39490,29
29/08/2007,16:28:00,39480,39480,39465,39475,35
29/08/2007,16:29:00,39470,39490,39465,39490,17
29/08/2007,16:30:00,39485,39490,39475,39475,36
29/08/2007,16:31:00,39470,39505,39465,39505,88
29/08/2007,16:32:00,39505,39505,39470,39470,49
29/08/2007,16:33:00,39470,39490,39465,39465,24
29/08/2007,16:34:00,39460,39460,39440,39460,53
29/08/2007,16:35:00,39460,39465,39435,39450,37
29/08/2007,16:36:00,39440,39440,39410,39415,56
29/08/2007,16:37:00,39425,39440,39420,39430,30
29/08/2007,16:38:00,39425,39460,39425,39460,26
29/08/2007,16:39:00,39460,39460,39435,39445,15
29/08/2007,16:40:00,39440,39445,39440,39445,4
29/08/2007,16:41:00,39440,39485,39440,39475,86
29/08/2007,16:42:00,39475,39500,39465,39495,50
29/08/2007,16:43:00,39495,39500,39475,39475,33
29/08/2007,16:44:00,39475,39490,39475,39490,25
29/08/2007,16:45:00,39490,39495,39485,39490,23
29/08/2007,16:46:00,39495,39500,39480,39480,32
29/08/2007,16:47:00,39480,39500,39480,39495,16
29/08/2007,16:48:00,39500,39510,39495,39505,51
29/08/2007,16:49:00,39500,39500,39485,39485,23
29/08/2007,16:50:00,39480,39495,39480,39480,35
29/08/2007,16:51:00,39485,39520,39485,39500,68
29/08/2007,16:52:00,39495,39535,39490,39535,35
29/08/2007,16:53:00,39535,39540,39520,39535,29
29/08/2007,16:54:00,39535,39570,39535,39570,51
29/08/2007,16:55:00,39570,39575,39555,39575,46
29/08/2007,16:56:00,39575,39595,39565,39595,55
29/08/2007,16:57:00,39585,39595,39565,39580,71
29/08/2007,16:58:00,39585,39600,39580,39600,32
29/08/2007,16:59:00,39600,39605,39590,39605,35
29/08/2007,17:00:00,39600,39610,39595,39600,28
29/08/2007,17:01:00,39600,39645,39600,39635,115
29/08/2007,17:02:00,39640,39640,39615,39615,16
29/08/2007,17:03:00,39615,39645,39610,39640,44
29/08/2007,17:04:00,39635,39660,39635,39650,39
29/08/2007,17:05:00,39645,39650,39625,39625,42
29/08/2007,17:06:00,39620,39635,39605,39625,51
29/08/2007,17:07:00,39625,39660,39625,39655,82
29/08/2007,17:08:00,39660,39660,39640,39645,82
29/08/2007,17:09:00,39645,39650,39635,39640,39
29/08/2007,17:10:00,39645,39660,39640,39660,60
29/08/2007,17:11:00,39660,39660,39635,39645,38
29/08/2007,17:12:00,39650,39675,39645,39665,72
29/08/2007,17:13:00,39660,39660,39640,39650,26
29/08/2007,17:14:00,39645,39655,39640,39650,35
29/08/2007,17:15:00,39650,39650,39620,39630,44
29/08/2007,17:16:00,39630,39645,39625,39640,50
29/08/2007,17:17:00,39635,39635,39625,39625,34
29/08/2007,17:18:00,39630,39630,39625,39625,23
29/08/2007,17:19:00,39625,39640,39625,39640,23
29/08/2007,17:20:00,39635,39645,39625,39645,62
29/08/2007,17:21:00,39645,39645,39600,39610,70
29/08/2007,17:22:00,39615,39620,39610,39615,17
29/08/2007,17:23:00,39605,39610,39600,39605,22
29/08/2007,17:24:00,39600,39615,39600,39615,43
29/08/2007,17:25:00,39605,39630,39605,39625,104
29/08/2007,17:26:00,39630,39640,39625,39625,31
29/08/2007,17:27:00,39630,39645,39625,39635,34
29/08/2007,17:28:00,39635,39635,39625,39625,33
29/08/2007,17:29:00,39625,39625,39595,39610,65
29/08/2007,17:30:00,39610,39615,39600,39615,43
29/08/2007,17:31:00,39610,39620,39610,39620,18
29/08/2007,17:32:00,39625,39635,39620,39625,25
29/08/2007,17:33:00,39630,39640,39625,39635,18
29/08/2007,17:34:00,39635,39635,39630,39635,19
29/08/2007,17:35:00,39635,39640,39630,39640,32
29/08/2007,17:36:00,39640,39660,39640,39655,24
29/08/2007,17:37:00,39660,39660,39650,39655,19
29/08/2007,17:38:00,39660,39700,39660,39680,70
29/08/2007,17:39:00,39675,39695,39670,39695,36
30/08/2007,09:00:00,39890,39900,39835,39835,94
30/08/2007,09:01:00,39845,39865,39835,39865,51
30/08/2007,09:02:00,39870,39890,39870,39890,48
30/08/2007,09:03:00,39890,39890,39865,39865,33
30/08/2007,09:04:00,39860,39870,39830,39835,57
30/08/2007,09:05:00,39825,39860,39825,39860,114
30/08/2007,09:06:00,39860,39905,39860,39895,62
30/08/2007,09:07:00,39900,39930,39895,39915,81
30/08/2007,09:08:00,39915,39925,39910,39915,62
30/08/2007,09:09:00,39910,39920,39900,39915,45
30/08/2007,09:10:00,39920,39930,39890,39890,66
30/08/2007,09:11:00,39885,39885,39855,39855,53
30/08/2007,09:12:00,39855,39860,39835,39840,54
30/08/2007,09:13:00,39845,39850,39840,39850,9
30/08/2007,09:14:00,39855,39855,39835,39835,51
30/08/2007,09:15:00,39840,39860,39835,39860,32
30/08/2007,09:16:00,39865,39870,39860,39870,14
30/08/2007,09:17:00,39865,39870,39860,39865,23
30/08/2007,09:18:00,39870,39875,39865,39865,14
30/08/2007,09:19:00,39860,39860,39845,39845,22
30/08/2007,09:20:00,39840,39840,39835,39835,28
30/08/2007,09:21:00,39835,39835,39805,39820,63
30/08/2007,09:22:00,39820,39825,39815,39820,24
30/08/2007,09:23:00,39820,39850,39820,39850,36
30/08/2007,09:24:00,39845,39855,39845,39845,28
30/08/2007,09:25:00,39845,39850,39835,39845,29
30/08/2007,09:26:00,39845,39865,39840,39855,67
30/08/2007,09:27:00,39860,39860,39850,39860,23
30/08/2007,09:28:00,39855,39860,39855,39855,23
30/08/2007,09:29:00,39855,39860,39855,39860,17
30/08/2007,09:30:00,39860,39875,39855,39875,56
30/08/2007,09:31:00,39865,39900,39865,39900,47
30/08/2007,09:32:00,39900,39995,39900,39980,278
30/08/2007,09:33:00,39985,39985,39940,39940,98
30/08/2007,09:34:00,39940,39940,39930,39935,61
30/08/2007,09:35:00,39930,39940,39920,39935,47
30/08/2007,09:36:00,39940,39940,39905,39925,78
30/08/2007,09:37:00,39925,39940,39925,39930,49
30/08/2007,09:38:00,39925,39925,39910,39925,29
30/08/2007,09:39:00,39925,39925,39910,39910,32
30/08/2007,09:40:00,39910,39925,39910,39915,18
30/08/2007,09:41:00,39910,39910,39910,39910,24
30/08/2007,09:42:00,39915,39920,39915,39915,11
30/08/2007,09:43:00,39910,39910,39890,39910,49
30/08/2007,09:44:00,39910,39910,39905,39910,16
30/08/2007,09:45:00,39910,39915,39910,39915,13
30/08/2007,09:46:00,39920,39920,39890,39900,73
30/08/2007,09:47:00,39900,39905,39890,39900,25
30/08/2007,09:48:00,39900,39905,39890,39895,8
30/08/2007,09:49:00,39895,39900,39875,39875,49
30/08/2007,09:50:00,39875,39885,39870,39880,28
30/08/2007,09:51:00,39875,39880,39870,39880,7
30/08/2007,09:52:00,39880,39880,39870,39870,8
30/08/2007,09:53:00,39870,39870,39860,39865,30
30/08/2007,09:54:00,39865,39870,39860,39860,20
30/08/2007,09:55:00,39860,39865,39860,39860,17
30/08/2007,09:56:00,39860,39865,39860,39865,20
30/08/2007,09:57:00,39865,39875,39865,39865,14
30/08/2007,09:58:00,39865,39865,39860,39860,16
30/08/2007,09:59:00,39860,39885,39860,39885,30
30/08/2007,10:00:00,39880,39880,39870,39875,30
30/08/2007,10:01:00,39875,39875,39860,39865,34
30/08/2007,10:02:00,39860,39880,39860,39875,10
30/08/2007,10:03:00,39865,39870,39865,39870,3
30/08/2007,10:04:00,39875,39890,39870,39890,16
30/08/2007,10:05:00,39895,39895,39875,39875,22
30/08/2007,10:06:00,39885,39890,39885,39885,17
30/08/2007,10:07:00,39885,39890,39875,39875,21
30/08/2007,10:08:00,39880,39890,39880,39885,11
30/08/2007,10:09:00,39880,39880,39860,39860,19
30/08/2007,10:10:00,39865,39875,39865,39870,19
30/08/2007,10:11:00,39875,39900,39875,39895,23
30/08/2007,10:12:00,39900,39900,39870,39875,46
30/08/2007,10:13:00,39875,39880,39870,39870,8
30/08/2007,10:14:00,39870,39870,39830,39840,117
30/08/2007,10:15:00,39840,39840,39825,39830,47
30/08/2007,10:16:00,39830,39830,39830,39830,10
30/08/2007,10:17:00,39835,39835,39795,39805,105
30/08/2007,10:18:00,39800,39815,39800,39810,61
30/08/2007,10:19:00,39820,39825,39810,39810,30
30/08/2007,10:20:00,39815,39820,39800,39800,25
30/08/2007,10:21:00,39800,39800,39780,39785,73
30/08/2007,10:22:00,39790,39790,39780,39785,19
30/08/2007,10:23:00,39785,39795,39785,39795,6
30/08/2007,10:24:00,39800,39815,39795,39815,21
30/08/2007,10:25:00,39810,39820,39810,39820,12
30/08/2007,10:26:00,39820,39840,39820,39840,20
30/08/2007,10:27:00,39840,39840,39830,39830,38
30/08/2007,10:28:00,39825,39835,39820,39820,23
30/08/2007,10:29:00,39820,39825,39820,39820,23
30/08/2007,10:30:00,39820,39820,39810,39810,14
30/08/2007,10:31:00,39810,39810,39810,39810,2
30/08/2007,10:32:00,39810,39825,39810,39825,24
30/08/2007,10:33:00,39830,39830,39800,39825,75
30/08/2007,10:34:00,39830,39830,39815,39830,23
30/08/2007,10:35:00,39830,39840,39825,39840,18
30/08/2007,10:36:00,39840,39840,39830,39830,6
30/08/2007,10:37:00,39830,39850,39830,39835,37
30/08/2007,10:38:00,39835,39855,39835,39855,26
30/08/2007,10:39:00,39855,39870,39850,39865,42
30/08/2007,10:40:00,39860,39880,39860,39880,80
30/08/2007,10:41:00,39880,39880,39865,39870,33
30/08/2007,10:42:00,39870,39870,39860,39860,10
30/08/2007,10:43:00,39860,39860,39845,39845,29
30/08/2007,10:44:00,39845,39845,39840,39845,18
30/08/2007,10:45:00,39840,39850,39840,39845,15
30/08/2007,10:46:00,39845,39845,39840,39845,12
30/08/2007,10:47:00,39835,39835,39820,39835,60
30/08/2007,10:48:00,39840,39845,39840,39845,7
30/08/2007,10:49:00,39850,39855,39850,39850,45
30/08/2007,10:50:00,39850,39870,39850,39870,43
30/08/2007,10:51:00,39875,39875,39870,39875,10
30/08/2007,10:52:00,39870,39870,39865,39865,6
30/08/2007,10:53:00,39865,39865,39855,39860,8
30/08/2007,10:54:00,39860,39865,39860,39860,6
30/08/2007,10:55:00,39865,39865,39855,39855,14
30/08/2007,10:56:00,39855,39855,39830,39850,38
30/08/2007,10:57:00,39845,39860,39845,39855,12
30/08/2007,10:58:00,39865,39875,39865,39870,11
30/08/2007,10:59:00,39870,39870,39870,39870,1
30/08/2007,11:00:00,39860,39860,39860,39860,1
30/08/2007,11:01:00,39860,39865,39860,39865,2
30/08/2007,11:02:00,39860,39860,39835,39835,10
30/08/2007,11:03:00,39840,39845,39840,39845,4
30/08/2007,11:04:00,39845,39850,39845,39850,14
30/08/2007,11:05:00,39845,39855,39845,39855,13
30/08/2007,11:06:00,39855,39855,39855,39855,4
30/08/2007,11:07:00,39855,39865,39855,39860,12
30/08/2007,11:08:00,39860,39860,39860,39860,15
30/08/2007,11:09:00,39850,39850,39835,39845,15
30/08/2007,11:10:00,39850,39850,39840,39845,8
30/08/2007,11:12:00,39845,39860,39845,39860,10
30/08/2007,11:13:00,39855,39855,39855,39855,3
30/08/2007,11:14:00,39860,39860,39860,39860,18
30/08/2007,11:15:00,39860,39860,39850,39850,7
30/08/2007,11:16:00,39855,39865,39855,39865,12
30/08/2007,11:17:00,39870,39875,39870,39875,20
30/08/2007,11:18:00,39875,39875,39870,39870,13
30/08/2007,11:19:00,39875,39880,39875,39880,22
30/08/2007,11:20:00,39880,39895,39880,39895,42
30/08/2007,11:21:00,39890,39890,39885,39885,10
30/08/2007,11:22:00,39880,39880,39875,39875,17
30/08/2007,11:23:00,39880,39880,39880,39880,23
30/08/2007,11:24:00,39885,39920,39885,39920,130
30/08/2007,11:25:00,39910,39915,39910,39910,48
30/08/2007,11:26:00,39910,39910,39900,39905,38
30/08/2007,11:27:00,39905,39905,39875,39880,46
30/08/2007,11:28:00,39885,39895,39885,39885,31
30/08/2007,11:29:00,39880,39885,39880,39885,4
30/08/2007,11:30:00,39885,39890,39880,39880,42
30/08/2007,11:31:00,39880,39890,39880,39885,25
30/08/2007,11:32:00,39890,39900,39890,39890,40
30/08/2007,11:33:00,39895,39905,39895,39895,26
30/08/2007,11:34:00,39895,39895,39895,39895,9
30/08/2007,11:35:00,39900,39900,39895,39895,13
30/08/2007,11:36:00,39895,39895,39890,39895,22
30/08/2007,11:37:00,39885,39890,39885,39890,3
30/08/2007,11:38:00,39880,39880,39870,39870,7
30/08/2007,11:39:00,39870,39870,39870,39870,9
30/08/2007,11:40:00,39865,39865,39855,39855,10
30/08/2007,11:41:00,39850,39850,39815,39820,60
30/08/2007,11:42:00,39820,39830,39815,39825,54
30/08/2007,11:43:00,39830,39835,39780,39790,104
30/08/2007,11:44:00,39800,39815,39795,39805,42
30/08/2007,11:45:00,39810,39835,39800,39830,60
30/08/2007,11:46:00,39830,39830,39805,39805,39
30/08/2007,11:47:00,39800,39810,39800,39800,15
30/08/2007,11:48:00,39795,39795,39760,39780,78