DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
13/09/2007,16:13:00,39270,39285,39265,39265,16
13/09/2007,16:14:00,39265,39265,39255,39260,10
13/09/2007,16:15:00,39265,39295,39260,39280,40
13/09/2007,16:16:00,39275,39290,39275,39275,22
13/09/2007,16:17:00,39280,39280,39280,39280,5
13/09/2007,16:18:00,39280,39280,39265,39280,35
13/09/2007,16:19:00,39270,39285,39270,39280,14
13/09/2007,16:20:00,39280,39280,39255,39260,35
13/09/2007,16:21:00,39255,39280,39255,39270,37
13/09/2007,16:22:00,39275,39295,39275,39290,52
13/09/2007,16:23:00,39295,39320,39295,39320,71
13/09/2007,16:24:00,39315,39315,39295,39300,54
13/09/2007,16:25:00,39295,39310,39295,39310,27
13/09/2007,16:26:00,39300,39305,39295,39300,28
13/09/2007,16:27:00,39300,39305,39290,39295,18
13/09/2007,16:28:00,39295,39300,39290,39290,11
13/09/2007,16:29:00,39295,39295,39275,39275,49
13/09/2007,16:30:00,39270,39290,39270,39290,18
13/09/2007,16:31:00,39290,39290,39270,39275,18
13/09/2007,16:32:00,39280,39290,39270,39280,39
13/09/2007,16:33:00,39280,39285,39280,39280,9
13/09/2007,16:34:00,39285,39325,39285,39320,79
13/09/2007,16:35:00,39320,39335,39315,39320,61
13/09/2007,16:36:00,39320,39350,39320,39350,92
13/09/2007,16:37:00,39350,39370,39350,39370,80
13/09/2007,16:38:00,39370,39370,39345,39355,64
13/09/2007,16:39:00,39350,39355,39345,39345,15
13/09/2007,16:40:00,39340,39340,39330,39340,26
13/09/2007,16:41:00,39340,39345,39335,39345,40
13/09/2007,16:42:00,39340,39340,39310,39320,43
13/09/2007,16:43:00,39325,39330,39325,39330,8
13/09/2007,16:44:00,39330,39330,39320,39320,18
13/09/2007,16:45:00,39315,39330,39315,39325,24
13/09/2007,16:46:00,39330,39335,39330,39335,12
13/09/2007,16:47:00,39335,39355,39335,39350,31
13/09/2007,16:48:00,39350,39350,39315,39315,52
13/09/2007,16:49:00,39315,39315,39295,39315,26
13/09/2007,16:50:00,39310,39315,39305,39315,18
13/09/2007,16:51:00,39310,39315,39300,39315,19
13/09/2007,16:52:00,39320,39320,39310,39310,20
13/09/2007,16:53:00,39310,39320,39310,39320,24
13/09/2007,16:54:00,39325,39330,39310,39310,31
13/09/2007,16:55:00,39310,39335,39310,39320,17
13/09/2007,16:56:00,39325,39325,39305,39310,21
13/09/2007,16:57:00,39320,39350,39320,39345,46
13/09/2007,16:58:00,39345,39355,39340,39350,38
13/09/2007,16:59:00,39355,39360,39325,39325,63
13/09/2007,17:00:00,39335,39370,39325,39370,64
13/09/2007,17:01:00,39370,39410,39370,39400,116
13/09/2007,17:02:00,39400,39405,39380,39385,96
13/09/2007,17:03:00,39385,39400,39385,39400,30
13/09/2007,17:04:00,39400,39400,39385,39395,43
13/09/2007,17:05:00,39395,39395,39385,39395,23
13/09/2007,17:06:00,39400,39400,39375,39375,40
13/09/2007,17:07:00,39375,39390,39370,39380,78
13/09/2007,17:08:00,39380,39380,39370,39370,21
13/09/2007,17:09:00,39370,39380,39365,39380,38
13/09/2007,17:10:00,39380,39385,39380,39385,18
13/09/2007,17:11:00,39385,39390,39380,39385,21
13/09/2007,17:12:00,39385,39390,39380,39380,18
13/09/2007,17:13:00,39385,39385,39380,39385,15
13/09/2007,17:14:00,39390,39390,39390,39390,12
13/09/2007,17:15:00,39390,39405,39390,39400,62
13/09/2007,17:16:00,39400,39445,39400,39445,102
13/09/2007,17:17:00,39450,39475,39440,39445,137
13/09/2007,17:18:00,39445,39450,39425,39440,56
13/09/2007,17:19:00,39445,39450,39430,39435,36
13/09/2007,17:20:00,39440,39440,39430,39440,16
13/09/2007,17:21:00,39445,39455,39435,39440,53
13/09/2007,17:22:00,39440,39455,39435,39455,57
13/09/2007,17:23:00,39455,39475,39450,39465,102
13/09/2007,17:24:00,39465,39470,39455,39470,43
13/09/2007,17:25:00,39465,39465,39445,39455,65
13/09/2007,17:26:00,39450,39460,39445,39445,29
13/09/2007,17:27:00,39445,39450,39430,39435,74
13/09/2007,17:28:00,39435,39445,39415,39425,66
13/09/2007,17:29:00,39425,39435,39390,39405,108
13/09/2007,17:30:00,39400,39410,39385,39410,71
13/09/2007,17:31:00,39405,39410,39395,39405,42
13/09/2007,17:32:00,39405,39420,39400,39420,72
13/09/2007,17:33:00,39415,39415,39395,39405,54
13/09/2007,17:34:00,39400,39400,39370,39375,59
13/09/2007,17:35:00,39370,39380,39360,39375,40
13/09/2007,17:36:00,39375,39375,39365,39365,28
13/09/2007,17:37:00,39365,39375,39365,39375,26
13/09/2007,17:38:00,39370,39380,39360,39365,47
13/09/2007,17:39:00,39370,39380,39360,39365,52
14/09/2007,09:00:00,39215,39260,39210,39255,70
14/09/2007,09:01:00,39260,39275,39250,39255,66
14/09/2007,09:02:00,39255,39255,39230,39235,73
14/09/2007,09:03:00,39240,39270,39240,39270,26
14/09/2007,09:04:00,39270,39280,39260,39265,24
14/09/2007,09:05:00,39265,39265,39225,39230,47
14/09/2007,09:06:00,39230,39230,39210,39220,48
14/09/2007,09:07:00,39220,39220,39180,39190,61
14/09/2007,09:08:00,39190,39190,39170,39170,31
14/09/2007,09:09:00,39175,39200,39165,39200,65
14/09/2007,09:10:00,39200,39220,39190,39220,42
14/09/2007,09:11:00,39220,39235,39220,39225,32
14/09/2007,09:12:00,39220,39240,39220,39225,58
14/09/2007,09:13:00,39230,39245,39230,39245,24
14/09/2007,09:14:00,39245,39255,39245,39250,27
14/09/2007,09:15:00,39250,39280,39250,39275,52
14/09/2007,09:16:00,39270,39295,39265,39295,53
14/09/2007,09:17:00,39290,39300,39275,39300,47
14/09/2007,09:18:00,39290,39295,39275,39280,55
14/09/2007,09:19:00,39275,39275,39265,39275,41
14/09/2007,09:20:00,39270,39300,39270,39290,82
14/09/2007,09:21:00,39290,39290,39240,39250,91
14/09/2007,09:22:00,39250,39265,39245,39250,63
14/09/2007,09:23:00,39245,39265,39245,39250,18
14/09/2007,09:24:00,39245,39245,39230,39230,24
14/09/2007,09:25:00,39230,39245,39215,39240,62
14/09/2007,09:26:00,39250,39260,39245,39255,15
14/09/2007,09:27:00,39250,39250,39220,39230,33
14/09/2007,09:28:00,39230,39245,39230,39235,28
14/09/2007,09:29:00,39230,39235,39225,39225,14
14/09/2007,09:30:00,39225,39230,39220,39225,26
14/09/2007,09:31:00,39215,39220,39215,39215,17
14/09/2007,09:32:00,39215,39215,39190,39205,68
14/09/2007,09:33:00,39200,39205,39185,39185,59
14/09/2007,09:34:00,39190,39205,39185,39205,33
14/09/2007,09:35:00,39205,39215,39200,39205,42
14/09/2007,09:36:00,39215,39220,39215,39215,21
14/09/2007,09:37:00,39210,39215,39205,39210,36
14/09/2007,09:38:00,39215,39215,39200,39210,27
14/09/2007,09:39:00,39205,39215,39205,39215,13
14/09/2007,09:40:00,39220,39240,39215,39225,33
14/09/2007,09:41:00,39220,39225,39210,39225,36
14/09/2007,09:42:00,39220,39225,39200,39200,19
14/09/2007,09:43:00,39205,39215,39195,39195,39
14/09/2007,09:44:00,39195,39200,39185,39200,27
14/09/2007,09:45:00,39200,39200,39170,39170,78
14/09/2007,09:46:00,39170,39170,39150,39160,39
14/09/2007,09:47:00,39155,39180,39155,39170,33
14/09/2007,09:48:00,39180,39210,39175,39195,55
14/09/2007,09:49:00,39195,39195,39185,39185,11
14/09/2007,09:50:00,39185,39185,39165,39175,41
14/09/2007,09:51:00,39175,39180,39170,39170,11
14/09/2007,09:52:00,39170,39170,39160,39165,22
14/09/2007,09:53:00,39160,39160,39150,39155,54
14/09/2007,09:54:00,39155,39155,39145,39150,39
14/09/2007,09:55:00,39155,39170,39155,39170,36
14/09/2007,09:56:00,39170,39185,39155,39155,108
14/09/2007,09:57:00,39155,39170,39150,39170,19
14/09/2007,09:58:00,39165,39165,39135,39140,61
14/09/2007,09:59:00,39140,39140,39125,39135,57
14/09/2007,10:00:00,39130,39130,39110,39115,36
14/09/2007,10:01:00,39110,39115,39100,39115,78
14/09/2007,10:02:00,39110,39120,39110,39110,39
14/09/2007,10:03:00,39105,39105,39080,39090,76
14/09/2007,10:04:00,39090,39095,39065,39075,66
14/09/2007,10:05:00,39080,39095,39075,39090,65
14/09/2007,10:06:00,39090,39100,39090,39095,27
14/09/2007,10:07:00,39100,39105,39085,39090,42
14/09/2007,10:08:00,39085,39085,39065,39075,56
14/09/2007,10:09:00,39075,39075,39045,39055,109
14/09/2007,10:10:00,39060,39095,39055,39090,74
14/09/2007,10:11:00,39090,39090,39060,39060,37
14/09/2007,10:12:00,39060,39075,39050,39075,34
14/09/2007,10:13:00,39075,39085,39070,39075,27
14/09/2007,10:14:00,39090,39110,39090,39105,83
14/09/2007,10:15:00,39105,39115,39085,39090,51
14/09/2007,10:16:00,39090,39090,39080,39090,24
14/09/2007,10:17:00,39095,39120,39095,39120,33
14/09/2007,10:18:00,39120,39130,39120,39120,40
14/09/2007,10:19:00,39120,39120,39100,39105,31
14/09/2007,10:20:00,39100,39110,39095,39110,13
14/09/2007,10:21:00,39110,39110,39090,39095,14
14/09/2007,10:22:00,39100,39100,39080,39085,20
14/09/2007,10:23:00,39085,39090,39085,39090,9
14/09/2007,10:24:00,39090,39105,39090,39105,14
14/09/2007,10:25:00,39105,39110,39085,39105,24
14/09/2007,10:26:00,39100,39105,39095,39105,9
14/09/2007,10:27:00,39110,39110,39105,39110,5
14/09/2007,10:28:00,39115,39120,39115,39115,9
14/09/2007,10:29:00,39115,39115,39115,39115,7
14/09/2007,10:30:00,39115,39125,39115,39120,8
14/09/2007,10:31:00,39125,39140,39125,39135,50
14/09/2007,10:33:00,39130,39135,39125,39130,25
14/09/2007,10:34:00,39125,39125,39105,39115,28
14/09/2007,10:35:00,39120,39140,39120,39135,18
14/09/2007,10:36:00,39135,39140,39130,39140,8
14/09/2007,10:37:00,39140,39145,39130,39135,18
14/09/2007,10:38:00,39135,39145,39130,39145,18
14/09/2007,10:39:00,39150,39170,39145,39170,70
14/09/2007,10:40:00,39170,39170,39150,39150,30
14/09/2007,10:41:00,39150,39155,39150,39150,41
14/09/2007,10:42:00,39155,39170,39155,39165,33
14/09/2007,10:43:00,39165,39170,39160,39170,29
14/09/2007,10:44:00,39175,39180,39170,39175,16
14/09/2007,10:45:00,39175,39180,39170,39175,16
14/09/2007,10:46:00,39175,39180,39170,39175,7
14/09/2007,10:47:00,39180,39185,39180,39180,9
14/09/2007,10:48:00,39180,39185,39180,39185,11
14/09/2007,10:49:00,39180,39190,39165,39170,44
14/09/2007,10:50:00,39170,39170,39160,39165,41
14/09/2007,10:51:00,39170,39175,39165,39170,25
14/09/2007,10:52:00,39180,39180,39160,39160,59
14/09/2007,10:53:00,39165,39165,39150,39150,29
14/09/2007,10:54:00,39155,39155,39135,39135,26
14/09/2007,10:55:00,39135,39145,39135,39145,18
14/09/2007,10:56:00,39145,39150,39140,39150,20
14/09/2007,10:57:00,39150,39155,39150,39150,7
14/09/2007,10:58:00,39150,39155,39150,39150,12
14/09/2007,10:59:00,39150,39155,39150,39150,6
14/09/2007,11:00:00,39155,39155,39150,39155,17
14/09/2007,11:01:00,39160,39160,39155,39155,9
14/09/2007,11:02:00,39155,39155,39150,39150,7
14/09/2007,11:03:00,39150,39155,39150,39150,4
14/09/2007,11:04:00,39150,39150,39145,39145,8
14/09/2007,11:05:00,39145,39150,39145,39150,5
14/09/2007,11:06:00,39140,39145,39140,39140,59
14/09/2007,11:07:00,39140,39145,39140,39145,6
14/09/2007,11:08:00,39145,39160,39145,39150,18
14/09/2007,11:09:00,39150,39150,39150,39150,8
14/09/2007,11:10:00,39150,39150,39125,39125,34
14/09/2007,11:11:00,39130,39130,39130,39130,10
14/09/2007,11:12:00,39125,39125,39115,39125,16
14/09/2007,11:13:00,39130,39130,39120,39125,19
14/09/2007,11:14:00,39125,39130,39120,39130,24
14/09/2007,11:15:00,39125,39125,39120,39125,12
14/09/2007,11:16:00,39125,39125,39120,39120,8
14/09/2007,11:17:00,39125,39125,39120,39125,15
14/09/2007,11:18:00,39130,39145,39130,39145,27
14/09/2007,11:19:00,39150,39150,39135,39140,13
14/09/2007,11:20:00,39135,39155,39130,39155,26
14/09/2007,11:21:00,39155,39160,39155,39160,2
14/09/2007,11:22:00,39160,39175,39155,39155,17
14/09/2007,11:23:00,39155,39165,39145,39150,52
14/09/2007,11:24:00,39145,39145,39145,39145,3
14/09/2007,11:25:00,39145,39150,39120,39125,49
14/09/2007,11:26:00,39125,39135,39125,39130,14
14/09/2007,11:27:00,39125,39125,39115,39115,12
14/09/2007,11:28:00,39110,39110,39100,39105,64
14/09/2007,11:29:00,39100,39100,39075,39085,46
14/09/2007,11:30:00,39090,39105,39090,39095,28
14/09/2007,11:31:00,39095,39100,39080,39090,23
14/09/2007,11:32:00,39085,39085,39055,39085,97
14/09/2007,11:33:00,39090,39100,39080,39080,27
14/09/2007,11:34:00,39080,39080,39050,39050,21
14/09/2007,11:35:00,39050,39060,39010,39010,119
14/09/2007,11:36:00,39015,39020,38965,39010,191
14/09/2007,11:37:00,39010,39025,39005,39020,63
14/09/2007,11:38:00,39020,39020,39005,39020,41
14/09/2007,11:39:00,39020,39045,39015,39040,49
14/09/2007,11:40:00,39040,39060,39035,39055,55
14/09/2007,11:41:00,39055,39065,39055,39060,31
14/09/2007,11:42:00,39065,39065,39030,39030,37
14/09/2007,11:43:00,39040,39050,39040,39050,17
14/09/2007,11:44:00,39055,39060,39040,39045,19
14/09/2007,11:45:00,39050,39050,39045,39045,11
14/09/2007,11:46:00,39050,39060,39045,39045,73
14/09/2007,11:47:00,39040,39055,39040,39050,32
14/09/2007,11:48:00,39045,39045,39040,39045,29
14/09/2007,11:49:00,39050,39085,39045,39085,77
14/09/2007,11:50:00,39075,39085,39075,39075,11
14/09/2007,11:51:00,39075,39075,39070,39070,6
14/09/2007,11:52:00,39075,39085,39075,39085,5
14/09/2007,11:53:00,39085,39110,39085,39100,33
14/09/2007,11:54:00,39095,39100,39095,39095,3
14/09/2007,11:55:00,39095,39095,39075,39080,23
14/09/2007,11:56:00,39080,39080,39070,39075,15
14/09/2007,11:57:00,39070,39080,39070,39080,13
14/09/2007,11:58:00,39075,39100,39070,39090,32
14/09/2007,11:59:00,39085,39090,39085,39090,7
14/09/2007,12:00:00,39090,39095,39080,39090,19
14/09/2007,12:01:00,39090,39090,39085,39085,2
14/09/2007,12:02:00,39085,39085,39075,39075,6
14/09/2007,12:03:00,39075,39080,39070,39080,15
14/09/2007,12:05:00,39080,39080,39075,39080,3
14/09/2007,12:06:00,39085,39085,39085,39085,23
14/09/2007,12:07:00,39080,39085,39075,39085,14
14/09/2007,12:08:00,39090,39115,39090,39115,44
14/09/2007,12:09:00,39115,39140,39115,39140,30
14/09/2007,12:10:00,39140,39140,39120,39120,32
14/09/2007,12:11:00,39115,39125,39115,39120,6
14/09/2007,12:12:00,39120,39125,39120,39125,8
14/09/2007,12:13:00,39125,39135,39115,39115,14
14/09/2007,12:14:00,39115,39125,39110,39125,8
14/09/2007,12:15:00,39115,39115,39115,39115,13
14/09/2007,12:16:00,39115,39125,39110,39120,31
14/09/2007,12:17:00,39115,39115,39110,39115,14
14/09/2007,12:18:00,39110,39110,39100,39100,23
14/09/2007,12:19:00,39100,39100,39085,39095,36
14/09/2007,12:20:00,39085,39085,39060,39070,45
14/09/2007,12:21:00,39075,39080,39065,39070,19
14/09/2007,12:22:00,39065,39065,39045,39045,32
14/09/2007,12:23:00,39050,39065,39050,39050,32
14/09/2007,12:24:00,39045,39060,39040,39060,22
14/09/2007,12:25:00,39070,39075,39060,39060,21
14/09/2007,12:26:00,39060,39070,39060,39070,13
14/09/2007,12:27:00,39075,39080,39075,39080,4
14/09/2007,12:28:00,39080,39095,39080,39080,13
14/09/2007,12:29:00,39080,39090,39075,39090,7
14/09/2007,12:30:00,39090,39090,39090,39090,4
14/09/2007,12:31:00,39090,39095,39090,39090,10
14/09/2007,12:32:00,39090,39090,39070,39070,15
14/09/2007,12:33:00,39070,39070,39070,39070,2
14/09/2007,12:34:00,39070,39080,39070,39080,7
14/09/2007,12:35:00,39085,39085,39070,39075,6
14/09/2007,12:36:00,39075,39075,39060,39065,14
14/09/2007,12:37:00,39065,39075,39065,39075,4
14/09/2007,12:38:00,39075,39085,39075,39085,6
14/09/2007,12:40:00,39085,39085,39085,39085,1
14/09/2007,12:41:00,39085,39090,39085,39085,8
14/09/2007,12:42:00,39095,39120,39095,39110,38
14/09/2007,12:43:00,39110,39110,39085,39085,19
14/09/2007,12:44:00,39085,39090,39075,39075,20
14/09/2007,12:45:00,39075,39085,39070,39070,21
14/09/2007,12:46:00,39080,39080,39070,39070,8
14/09/2007,12:47:00,39070,39075,39065,39075,16
14/09/2007,12:48:00,39070,39075,39065,39075,13
14/09/2007,12:49:00,39075,39075,39075,39075,6
14/09/2007,12:50:00,39065,39065,39055,39065,15
14/09/2007,12:51:00,39060,39060,39030,39035,30
14/09/2007,12:52:00,39030,39035,39000,39000,78
14/09/2007,12:53:00,38995,39005,38960,38980,147
14/09/2007,12:54:00,38975,38985,38965,38970,40
14/09/2007,12:55:00,38970,38990,38960,38980,59
14/09/2007,12:56:00,38980,38990,38970,38975,27
14/09/2007,12:57:00,38980,39000,38980,38985,48
14/09/2007,12:58:00,38985,39005,38985,39000,28
14/09/2007,12:59:00,39000,39000,38980,38985,22
14/09/2007,13:00:00,38980,38980,38940,38940,59
14/09/2007,13:01:00,38945,38950,38880,38880,170
14/09/2007,13:02:00,38880,38935,38880,38930,59
14/09/2007,13:03:00,38930,38930,38915,38915,24
14/09/2007,13:04:00,38915,38940,38915,38940,19
14/09/2007,13:05:00,38940,38945,38935,38945,12
14/09/2007,13:06:00,38945,38950,38930,38950,29
14/09/2007,13:07:00,38945,38955,38945,38955,25
14/09/2007,13:08:00,38950,38960,38950,38960,11
14/09/2007,13:09:00,38960,38965,38955,38965,12
14/09/2007,13:10:00,38965,38970,38955,38955,22
14/09/2007,13:11:00,38960,38960,38950,38950,11
14/09/2007,13:12:00,38950,38950,38945,38945,4
14/09/2007,13:13:00,38950,38950,38940,38945,31
14/09/2007,13:14:00,38940,38940,38925,38925,12
14/09/2007,13:15:00,38920,38930,38915,38930,25
14/09/2007,13:16:00,38930,38935,38920,38920,9
14/09/2007,13:17:00,38915,38920,38910,38910,61
14/09/2007,13:18:00,38915,38930,38910,38920,38
14/09/2007,13:19:00,38930,38935,38915,38915,8
14/09/2007,13:20:00,38920,38925,38920,38925,4
14/09/2007,13:21:00,38930,38950,38925,38925,25
14/09/2007,13:22:00,38930,38955,38930,38955,20
14/09/2007,13:23:00,38955,38965,38950,38950,21
14/09/2007,13:24:00,38950,38950,38935,38935,9
14/09/2007,13:25:00,38950,38955,38950,38950,32
14/09/2007,13:26:00,38950,38955,38950,38955,15
14/09/2007,13:27:00,38960,38965,38960,38965,11
14/09/2007,13:28:00,38960,38965,38955,38955,4
14/09/2007,13:29:00,38955,38955,38955,38955,1
14/09/2007,13:30:00,38950,38955,38945,38945,25
14/09/2007,13:31:00,38945,38945,38935,38935,13
14/09/2007,13:32:00,38935,38940,38935,38935,11
14/09/2007,13:33:00,38930,38950,38930,38950,18
14/09/2007,13:34:00,38955,38960,38950,38950,8
14/09/2007,13:35:00,38945,38945,38920,38920,24
14/09/2007,13:36:00,38935,38940,38925,38940,18
14/09/2007,13:37:00,38925,38925,38925,38925,4
14/09/2007,13:38:00,38930,38930,38930,38930,1
14/09/2007,13:39:00,38935,38945,38935,38940,9
14/09/2007,13:40:00,38945,38950,38940,38950,7
14/09/2007,13:41:00,38950,38950,38945,38945,6
14/09/2007,13:42:00,38955,38985,38955,38985,25
14/09/2007,13:43:00,38985,38990,38980,38980,15
14/09/2007,13:44:00,38985,38985,38930,38950,60
14/09/2007,13:45:00,38950,38960,38945,38960,8
14/09/2007,13:46:00,38955,38965,38955,38960,10
14/09/2007,13:47:00,38960,38970,38960,38960,14
14/09/2007,13:48:00,38955,38960,38955,38960,4
14/09/2007,13:49:00,38960,38960,38955,38955,3
14/09/2007,13:50:00,38965,38965,38950,38950,15
14/09/2007,13:51:00,38945,38945,38935,38935,26
14/09/2007,13:52:00,38930,38940,38930,38940,30
14/09/2007,13:53:00,38935,38935,38930,38930,9
14/09/2007,13:54:00,38925,38945,38925,38945,16
14/09/2007,13:55:00,38945,38960,38940,38960,15
14/09/2007,13:56:00,38965,39010,38965,39000,38
14/09/2007,13:57:00,38990,38995,38985,38990,9
14/09/2007,13:58:00,38990,38995,38990,38995,6
14/09/2007,13:59:00,39000,39000,39000,39000,3
14/09/2007,14:00:00,39000,39000,38990,38990,4
14/09/2007,14:01:00,38990,38995,38985,38995,12
14/09/2007,14:02:00,38995,38995,38990,38990,2
14/09/2007,14:04:00,38990,38990,38980,38985,8
14/09/2007,14:05:00,38990,38990,38990,38990,5
14/09/2007,14:06:00,38995,38995,38995,38995,2
14/09/2007,14:07:00,38995,38995,38970,38980,15
14/09/2007,14:08:00,38975,38980,38975,38980,4
14/09/2007,14:09:00,38975,38985,38970,38985,7
14/09/2007,14:10:00,38985,38985,38985,38985,2
14/09/2007,14:12:00,38980,38980,38960,38960,10
14/09/2007,14:13:00,38970,38980,38965,38980,19
14/09/2007,14:14:00,38985,39010,38985,38990,29
14/09/2007,14:15:00,38990,39000,38990,39000,3
14/09/2007,14:16:00,39000,39000,38995,38995,6
14/09/2007,14:17:00,38995,39015,38995,39010,37
14/09/2007,14:18:00,39010,39010,38995,39000,19
14/09/2007,14:19:00,39000,39005,39000,39005,17
14/09/2007,14:20:00,39010,39015,39000,39005,31
14/09/2007,14:21:00,38995,38995,38995,38995,1
14/09/2007,14:22:00,38995,38995,38970,38970,19
14/09/2007,14:23:00,38975,38980,38945,38950,44
14/09/2007,14:24:00,38950,38965,38945,38960,26
14/09/2007,14:25:00,38965,38985,38960,38970,35
14/09/2007,14:26:00,38970,38970,38945,38945,11
14/09/2007,14:27:00,38945,38950,38930,38940,28
14/09/2007,14:28:00,38935,38965,38935,38960,27
14/09/2007,14:29:00,38950,38950,38935,38950,10
14/09/2007,14:30:00,38935,38935,38820,38890,262
14/09/2007,14:31:00,38895,38905,38870,38885,79
14/09/2007,14:32:00,38895,38900,38850,38850,70
14/09/2007,14:33:00,38855,38875,38845,38855,63
14/09/2007,14:34:00,38865,38895,38860,38895,61
14/09/2007,14:35:00,38890,38905,38875,38905,58
14/09/2007,14:36:00,38900,38905,38890,38900,44
14/09/2007,14:37:00,38900,38900,38895,38895,24
14/09/2007,14:38:00,38895,38895,38865,38880,31
14/09/2007,14:39:00,38875,38905,38860,38890,40
14/09/2007,14:40:00,38890,38900,38880,38880,21
14/09/2007,14:41:00,38885,38890,38880,38885,18
14/09/2007,14:42:00,38880,38885,38865,38865,24
14/09/2007,14:43:00,38865,38865,38835,38845,44
14/09/2007,14:44:00,38855,38855,38835,38855,18
14/09/2007,14:45:00,38850,38850,38820,38830,34
14/09/2007,14:46:00,38830,38830,38820,38830,26
14/09/2007,14:47:00,38825,38850,38825,38850,34
14/09/2007,14:48:00,38850,38850,38840,38840,8
14/09/2007,14:49:00,38840,38850,38835,38850,24
14/09/2007,14:50:00,38855,38885,38850,38885,46
14/09/2007,14:51:00,38885,38900,38880,38885,49
14/09/2007,14:52:00,38875,38885,38875,38885,33
14/09/2007,14:53:00,38885,38885,38875,38885,10
14/09/2007,14:54:00,38885,38895,38885,38890,20
14/09/2007,14:55:00,38895,38895,38865,38870,88
14/09/2007,14:56:00,38870,38880,38870,38870,31
14/09/2007,14:57:00,38870,38875,38865,38875,13
14/09/2007,14:58:00,38875,38885,38875,38880,11
14/09/2007,14:59:00,38880,38885,38875,38885,16
14/09/2007,15:00:00,38885,38920,38885,38900,95
14/09/2007,15:01:00,38895,38900,38865,38885,64
14/09/2007,15:02:00,38890,38895,38885,38885,13
14/09/2007,15:03:00,38885,38885,38880,38880,23
14/09/2007,15:04:00,38885,38885,38870,38885,29
14/09/2007,15:05:00,38890,38890,38885,38885,7
14/09/2007,15:06:00,38890,38910,38890,38910,20
14/09/2007,15:07:00,38910,38910,38900,38900,9
14/09/2007,15:08:00,38905,38905,38900,38900,5
14/09/2007,15:09:00,38900,38900,38900,38900,5
14/09/2007,15:10:00,38900,38900,38900,38900,7
14/09/2007,15:11:00,38895,38895,38895,38895,9
14/09/2007,15:12:00,38885,38885,38870,38880,33
14/09/2007,15:13:00,38875,38875,38875,38875,3
14/09/2007,15:14:00,38885,38885,38850,38860,48
14/09/2007,15:15:00,38855,38895,38850,38890,46
14/09/2007,15:16:00,38890,38910,38890,38910,32
14/09/2007,15:17:00,38910,38915,38905,38905,13
14/09/2007,15:18:00,38905,38910,38890,38895,49
14/09/2007,15:19:00,38890,38895,38890,38890,10
14/09/2007,15:20:00,38890,38905,38880,38905,40
14/09/2007,15:21:00,38900,38905,38900,38905,5
14/09/2007,15:22:00,38910,38920,38905,38920,49
14/09/2007,15:23:00,38910,38910,38905,38905,4
14/09/2007,15:24:00,38910,38910,38910,38910,4
14/09/2007,15:25:00,38905,38920,38905,38920,14
14/09/2007,15:26:00,38915,38930,38915,38925,27
14/09/2007,15:27:00,38920,38925,38920,38920,8
14/09/2007,15:28:00,38920,38925,38915,38925,11
14/09/2007,15:29:00,38920,38920,38910,38910,12
14/09/2007,15:30:00,38905,38905,38875,38875,45
14/09/2007,15:31:00,38875,38875,38845,38860,48
14/09/2007,15:32:00,38865,38875,38860,38870,43
14/09/2007,15:33:00,38860,38875,38855,38860,44
14/09/2007,15:34:00,38860,38860,38795,38800,116
14/09/2007,15:35:00,38800,38800,38770,38780,154
14/09/2007,15:36:00,38780,38820,38775,38815,56
14/09/2007,15:37:00,38815,38840,38815,38840,53
14/09/2007,15:38:00,38835,38845,38825,38825,29
14/09/2007,15:39:00,38835,38855,38835,38845,22
14/09/2007,15:40:00,38850,38855,38835,38835,39
14/09/2007,15:41:00,38835,38850,38835,38845,22
14/09/2007,15:42:00,38850,38850,38835,38845,16
14/09/2007,15:43:00,38840,38845,38835,38845,19
14/09/2007,15:44:00,38855,38865,38855,38865,14
14/09/2007,15:45:00,38865,38880,38865,38880,100
14/09/2007,15:46:00,38885,38890,38860,38865,53
14/09/2007,15:47:00,38865,38870,38845,38855,44
14/09/2007,15:48:00,38855,38875,38855,38860,19
14/09/2007,15:49:00,38860,38870,38860,38865,4
14/09/2007,15:50:00,38875,38910,38875,38910,60
14/09/2007,15:51:00,38910,38960,38905,38940,71
14/09/2007,15:52:00,38935,38950,38925,38930,29
14/09/2007,15:53:00,38935,38960,38930,38960,135
14/09/2007,15:54:00,38960,38980,38960,38970,55
14/09/2007,15:55:00,38960,38980,38960,38980,31
14/09/2007,15:56:00,38980,38980,38955,38955,34
14/09/2007,15:57:00,38955,38955,38935,38935,19
14/09/2007,15:58:00,38940,38940,38930,38940,26
14/09/2007,15:59:00,38935,38935,38930,38935,9
14/09/2007,16:00:00,38940,39005,38940,38975,97
14/09/2007,16:01:00,38975,39015,38965,39015,78
14/09/2007,16:02:00,39015,39015,38980,38990,56
14/09/2007,16:03:00,38985,38995,38975,38975,25
14/09/2007,16:04:00,38980,39010,38980,39010,52
14/09/2007,16:05:00,39010,39055,39010,39035,181
14/09/2007,16:06:00,39035,39070,39035,39065,55
14/09/2007,16:07:00,39065,39080,39050,39055,74
14/09/2007,16:08:00,39055,39075,39040,39060,119
14/09/2007,16:09:00,39055,39060,39025,39025,51
14/09/2007,16:10:00,39025,39030,39010,39010,27
14/09/2007,16:11:00,39025,39035,39010,39020,57
14/09/2007,16:12:00,39020,39040,39015,39030,57
14/09/2007,16:13:00,39035,39035,39005,39005,33
14/09/2007,16:14:00,39005,39025,39000,39010,35
14/09/2007,16:15:00,39020,39030,39015,39020,32
14/09/2007,16:16:00,39025,39070,39025,39070,29
14/09/2007,16:17:00,39080,39120,39080,39120,143
14/09/2007,16:18:00,39120,39125,39115,39120,64
14/09/2007,16:19:00,39120,39120,39090,39090,29
14/09/2007,16:20:00,39090,39100,39085,39095,16
14/09/2007,16:21:00,39090,39115,39090,39105,79
14/09/2007,16:22:00,39100,39105,39090,39090,84
14/09/2007,16:23:00,39090,39090,39070,39085,30
14/09/2007,16:24:00,39080,39100,39070,39070,56
14/09/2007,16:25:00,39065,39075,39065,39075,18
14/09/2007,16:26:00,39090,39090,39080,39090,14
14/09/2007,16:27:00,39090,39105,39090,39095,23
14/09/2007,16:28:00,39090,39100,39090,39090,21
14/09/2007,16:29:00,39090,39100,39085,39090,44
14/09/2007,16:30:00,39085,39115,39085,39095,52
14/09/2007,16:31:00,39090,39100,39085,39085,29
14/09/2007,16:32:00,39085,39085,39075,39075,20
14/09/2007,16:33:00,39085,39100,39085,39100,14
14/09/2007,16:34:00,39105,39115,39100,39110,19
14/09/2007,16:35:00,39105,39135,39105,39130,43
14/09/2007,16:36:00,39130,39130,39110,39130,54
14/09/2007,16:37:00,39140,39150,39135,39140,36
14/09/2007,16:38:00,39135,39140,39130,39135,41
14/09/2007,16:39:00,39135,39135,39110,39115,25
14/09/2007,16:40:00,39115,39115,39090,39105,52
14/09/2007,16:41:00,39100,39120,39090,39100,34
14/09/2007,16:42:00,39105,39130,39100,39130,32
14/09/2007,16:43:00,39130,39135,39120,39135,25
14/09/2007,16:44:00,39130,39130,39105,39110,27
14/09/2007,16:45:00,39110,39130,39105,39130,22
14/09/2007,16:46:00,39135,39185,39135,39175,80
14/09/2007,16:47:00,39170,39175,39160,39175,37
14/09/2007,16:48:00,39180,39190,39165,39165,29
14/09/2007,16:49:00,39170,39180,39170,39170,16
14/09/2007,16:50:00,39165,39165,39140,39140,45
14/09/2007,16:51:00,39140,39145,39125,39130,23
14/09/2007,16:52:00,39130,39130,39110,39125,45
14/09/2007,16:53:00,39135,39140,39130,39130,11
14/09/2007,16:54:00,39125,39125,39100,39100,28
14/09/2007,16:55:00,39095,39095,39090,39095,31
14/09/2007,16:56:00,39100,39115,39095,39110,36
14/09/2007,16:57:00,39115,39125,39115,39115,19
14/09/2007,16:58:00,39120,39125,39110,39110,26
14/09/2007,16:59:00,39110,39115,39100,39115,19
14/09/2007,17:00:00,39120,39120,39110,39120,28
14/09/2007,17:01:00,39115,39125,39115,39125,4
14/09/2007,17:02:00,39125,39150,39120,39145,36
14/09/2007,17:03:00,39145,39155,39135,39155,29
14/09/2007,17:04:00,39155,39165,39150,39160,85
14/09/2007,17:05:00,39165,39165,39145,39155,18
14/09/2007,17:06:00,39145,39150,39140,39150,21
14/09/2007,17:07:00,39155,39155,39140,39140,14
14/09/2007,17:08:00,39140,39155,39140,39150,36
14/09/2007,17:09:00,39145,39145,39125,39125,40
14/09/2007,17:10:00,39125,39125,39095,39095,24
14/09/2007,17:11:00,39095,39110,39095,39110,44
14/09/2007,17:12:00,39110,39110,39085,39085,13
14/09/2007,17:13:00,39085,39090,39070,39080,60
14/09/2007,17:14:00,39085,39105,39085,39095,21
14/09/2007,17:15:00,39105,39110,39100,39100,9
14/09/2007,17:16:00,39095,39095,39085,39090,8
14/09/2007,17:17:00,39095,39095,39075,39075,22
14/09/2007,17:18:00,39075,39080,39065,39075,58
14/09/2007,17:19:00,39075,39100,39070,39100,34
14/09/2007,17:20:00,39100,39100,39065,39065,55
14/09/2007,17:21:00,39060,39075,39060,39065,51
14/09/2007,17:22:00,39070,39075,39040,39055,34
14/09/2007,17:23:00,39040,39055,39035,39050,42
14/09/2007,17:24:00,39055,39065,39045,39050,65
14/09/2007,17:25:00,39050,39060,39030,39030,38
14/09/2007,17:26:00,39025,39045,39020,39045,92
14/09/2007,17:27:00,39045,39065,39045,39060,23
14/09/2007,17:28:00,39065,39085,39065,39085,49
14/09/2007,17:29:00,39090,39095,39080,39080,30
14/09/2007,17:30:00,39090,39095,39075,39085,60
14/09/2007,17:31:00,39090,39090,39075,39075,12
14/09/2007,17:32:00,39080,39085,39075,39080,13
14/09/2007,17:33:00,39075,39080,39050,39050,29
14/09/2007,17:34:00,39055,39060,39045,39045,23
14/09/2007,17:35:00,39050,39090,39045,39090,62
14/09/2007,17:36:00,39085,39085,39080,39085,20
14/09/2007,17:37:00,39080,39080,39065,39065,9
14/09/2007,17:38:00,39070,39080,39070,39080,93
14/09/2007,17:39:00,39080,39085,39070,39085,40
17/09/2007,09:00:00,38950,38995,38870,38870,166
17/09/2007,09:01:00,38865,38895,38865,38890,66
17/09/2007,09:02:00,38885,38910,38875,38910,58
17/09/2007,09:03:00,38910,38915,38905,38910,44
17/09/2007,09:04:00,38910,38920,38890,38905,24
17/09/2007,09:05:00,38905,38920,38905,38910,42
17/09/2007,09:06:00,38910,38910,38900,38905,11
17/09/2007,09:07:00,38905,38905,38890,38890,15
17/09/2007,09:08:00,38900,38900,38860,38860,33
17/09/2007,09:09:00,38860,38860,38815,38845,97
17/09/2007,09:10:00,38835,38840,38780,38785,108
17/09/2007,09:11:00,38775,38795,38765,38795,56
17/09/2007,09:12:00,38795,38815,38790,38790,39
17/09/2007,09:13:00,38790,38795,38780,38785,50
17/09/2007,09:14:00,38785,38805,38785,38805,37
17/09/2007,09:15:00,38805,38805,38780,38795,63
17/09/2007,09:16:00,38800,38800,38780,38785,51
17/09/2007,09:17:00,38780,38785,38755,38770,57
17/09/2007,09:18:00,38755,38755,38725,38735,116
17/09/2007,09:19:00,38730,38730,38685,38695,100
17/09/2007,09:20:00,38690,38695,38675,38690,114
17/09/2007,09:21:00,38685,38710,38685,38710,54
17/09/2007,09:22:00,38710,38710,38685,38685,62
17/09/2007,09:23:00,38690,38700,38685,38690,60
17/09/2007,09:24:00,38695,38710,38690,38705,26
17/09/2007,09:25:00,38705,38715,38705,38705,30
17/09/2007,09:26:00,38710,38725,38710,38720,24
17/09/2007,09:27:00,38720,38740,38720,38740,51
17/09/2007,09:28:00,38740,38750,38735,38740,48
17/09/2007,09:29:00,38735,38760,38730,38755,35
17/09/2007,09:30:00,38750,38755,38745,38745,36
17/09/2007,09:31:00,38740,38745,38735,38735,27
17/09/2007,09:32:00,38740,38750,38735,38735,22
17/09/2007,09:33:00,38735,38735,38705,38710,48
17/09/2007,09:34:00,38710,38725,38710,38725,14
17/09/2007,09:35:00,38730,38730,38715,38720,30
17/09/2007,09:36:00,38715,38740,38700,38720,93
17/09/2007,09:37:00,38715,38720,38715,38720,12
17/09/2007,09:38:00,38725,38730,38720,38730,17
17/09/2007,09:39:00,38725,38725,38720,38720,20
17/09/2007,09:40:00,38725,38735,38720,38725,17
17/09/2007,09:41:00,38725,38725,38690,38690,66
17/09/2007,09:42:00,38690,38695,38635,38645,94
17/09/2007,09:43:00,38640,38670,38640,38670,54
17/09/2007,09:44:00,38675,38680,38675,38675,46
17/09/2007,09:45:00,38680,38680,38650,38660,45
17/09/2007,09:46:00,38660,38675,38650,38670,31
17/09/2007,09:47:00,38675,38680,38665,38675,16
17/09/2007,09:48:00,38685,38700,38685,38690,37
17/09/2007,09:49:00,38690,38700,38675,38675,14
17/09/2007,09:50:00,38685,38690,38670,38675,25
17/09/2007,09:51:00,38670,38680,38670,38680,15
17/09/2007,09:52:00,38680,38680,38655,38655,29
17/09/2007,09:53:00,38650,38660,38645,38655,27
17/09/2007,09:54:00,38655,38655,38630,38640,50
17/09/2007,09:55:00,38640,38645,38615,38625,34
17/09/2007,09:56:00,38630,38645,38620,38645,51
17/09/2007,09:57:00,38645,38655,38640,38645,49
17/09/2007,09:58:00,38650,38650,38625,38630,34
17/09/2007,09:59:00,38625,38635,38615,38635,16
17/09/2007,10:00:00,38645,38645,38605,38610,134
17/09/2007,10:01:00,38615,38630,38610,38625,96
17/09/2007,10:02:00,38615,38630,38605,38620,72
17/09/2007,10:03:00,38625,38635,38620,38620,35
17/09/2007,10:04:00,38630,38660,38630,38660,50
17/09/2007,10:05:00,38655,38655,38625,38625,37
17/09/2007,10:06:00,38630,38650,38630,38650,15
17/09/2007,10:07:00,38650,38670,38650,38655,44
17/09/2007,10:08:00,38660,38660,38640,38660,32
17/09/2007,10:09:00,38670,38675,38650,38665,24
17/09/2007,10:10:00,38670,38670,38655,38655,10
17/09/2007,10:11:00,38650,38650,38630,38640,55
17/09/2007,10:12:00,38640,38650,38630,38650,102
17/09/2007,10:13:00,38650,38670,38650,38670,8
17/09/2007,10:14:00,38670,38705,38665,38705,46
17/09/2007,10:15:00,38695,38725,38695,38715,64
17/09/2007,10:16:00,38715,38720,38705,38705,27
17/09/2007,10:17:00,38700,38700,38695,38700,19
17/09/2007,10:18:00,38700,38705,38700,38700,10
17/09/2007,10:19:00,38700,38705,38700,38700,37
17/09/2007,10:20:00,38705,38705,38680,38680,24
17/09/2007,10:21:00,38675,38690,38670,38680,73
17/09/2007,10:22:00,38680,38690,38680,38690,9
17/09/2007,10:23:00,38680,38690,38670,38670,16
17/09/2007,10:24:00,38670,38680,38665,38665,22
17/09/2007,10:25:00,38665,38670,38650,38650,17
17/09/2007,10:26:00,38650,38655,38640,38640,28
17/09/2007,10:27:00,38650,38660,38650,38660,19
17/09/2007,10:28:00,38650,38650,38620,38630,22
17/09/2007,10:29:00,38620,38630,38620,38625,26
17/09/2007,10:30:00,38630,38635,38625,38630,29
17/09/2007,10:31:00,38635,38655,38635,38650,31
17/09/2007,10:32:00,38655,38660,38650,38650,13
17/09/2007,10:33:00,38650,38655,38650,38655,3
17/09/2007,10:34:00,38655,38655,38645,38645,11
17/09/2007,10:35:00,38655,38655,38645,38650,9
17/09/2007,10:36:00,38645,38645,38620,38630,37
17/09/2007,10:37:00,38630,38630,38620,38620,22
17/09/2007,10:38:00,38620,38625,38610,38620,32
17/09/2007,10:39:00,38615,38615,38585,38590,101
17/09/2007,10:40:00,38595,38605,38590,38595,31
17/09/2007,10:41:00,38600,38610,38600,38610,12
17/09/2007,10:42:00,38610,38610,38610,38610,3
17/09/2007,10:43:00,38615,38630,38605,38630,32
17/09/2007,10:44:00,38625,38625,38605,38605,10
17/09/2007,10:45:00,38605,38635,38605,38635,23
17/09/2007,10:46:00,38635,38640,38635,38635,8
17/09/2007,10:47:00,38630,38645,38625,38645,32
17/09/2007,10:48:00,38640,38640,38625,38630,14
17/09/2007,10:49:00,38630,38630,38630,38630,17
17/09/2007,10:50:00,38630,38650,38630,38650,39
17/09/2007,10:51:00,38650,38655,38635,38635,34
17/09/2007,10:52:00,38635,38640,38610,38620,36
17/09/2007,10:53:00,38615,38620,38610,38620,19
17/09/2007,10:54:00,38620,38620,38590,38595,44
17/09/2007,10:55:00,38590,38590,38555,38570,66
17/09/2007,10:56:00,38570,38590,38570,38570,37
17/09/2007,10:57:00,38570,38580,38570,38570,53
17/09/2007,10:58:00,38575,38600,38575,38590,57
17/09/2007,10:59:00,38590,38620,38590,38600,37
17/09/2007,11:00:00,38600,38605,38580,38595,50
17/09/2007,11:01:00,38595,38620,38595,38610,37
17/09/2007,11:02:00,38610,38615,38610,38610,11
17/09/2007,11:03:00,38610,38610,38605,38610,10
17/09/2007,11:04:00,38615,38630,38610,38615,25
17/09/2007,11:05:00,38615,38620,38610,38610,17
17/09/2007,11:06:00,38605,38630,38605,38620,16
17/09/2007,11:07:00,38620,38620,38620,38620,7
17/09/2007,11:08:00,38620,38620,38615,38615,4
17/09/2007,11:09:00,38610,38610,38585,38595,35
17/09/2007,11:10:00,38590,38590,38590,38590,7
17/09/2007,11:11:00,38590,38590,38590,38590,6
17/09/2007,11:12:00,38590,38600,38590,38590,10
17/09/2007,11:13:00,38595,38615,38595,38615,12
17/09/2007,11:14:00,38620,38620,38615,38615,6
17/09/2007,11:15:00,38615,38640,38615,38640,25
17/09/2007,11:16:00,38640,38640,38615,38615,15
17/09/2007,11:17:00,38620,38630,38620,38630,12
17/09/2007,11:18:00,38625,38625,38610,38610,9
17/09/2007,11:19:00,38605,38610,38605,38610,4
17/09/2007,11:20:00,38605,38605,38580,38585,38
17/09/2007,11:21:00,38585,38585,38540,38555,112
17/09/2007,11:22:00,38550,38560,38550,38560,24
17/09/2007,11:23:00,38565,38570,38555,38555,21
17/09/2007,11:24:00,38555,38575,38550,38575,21
17/09/2007,11:25:00,38575,38585,38575,38585,7
17/09/2007,11:26:00,38580,38585,38580,38585,4
17/09/2007,11:27:00,38590,38595,38590,38590,11
17/09/2007,11:28:00,38590,38595,38590,38595,10
17/09/2007,11:29:00,38600,38600,38590,38590,8
17/09/2007,11:30:00,38595,38595,38590,38590,48
17/09/2007,11:31:00,38590,38590,38590,38590,3
17/09/2007,11:32:00,38590,38600,38590,38595,11
17/09/2007,11:33:00,38600,38600,38590,38590,20
17/09/2007,11:34:00,38595,38595,38595,38595,3
17/09/2007,11:35:00,38600,38600,38585,38585,14
17/09/2007,11:36:00,38590,38590,38580,38580,7
17/09/2007,11:37:00,38575,38580,38550,38550,42
17/09/2007,11:38:00,38560,38565,38550,38550,29
17/09/2007,11:39:00,38550,38550,38535,38540,54
17/09/2007,11:40:00,38545,38575,38545,38570,44
17/09/2007,11:41:00,38570,38570,38565,38570,19
17/09/2007,11:42:00,38570,38590,38570,38575,36
17/09/2007,11:43:00,38575,38580,38550,38555,78
17/09/2007,11:44:00,38555,38565,38540,38540,35
17/09/2007,11:45:00,38540,38545,38520,38530,62
17/09/2007,11:46:00,38530,38545,38525,38540,25
17/09/2007,11:47:00,38535,38535,38505,38505,52
17/09/2007,11:48:00,38505,38510,38485,38500,70
17/09/2007,11:49:00,38490,38490,38470,38475,50
17/09/2007,11:50:00,38475,38475,38455,38460,51
17/09/2007,11:51:00,38455,38505,38455,38505,59
17/09/2007,11:52:00,38505,38525,38505,38505,48
17/09/2007,11:53:00,38500,38500,38485,38485,16
17/09/2007,11:54:00,38490,38545,38485,38540,52
17/09/2007,11:55:00,38530,38540,38515,38515,14
17/09/2007,11:56:00,38510,38520,38510,38515,19
17/09/2007,11:57:00,38515,38515,38500,38505,16
17/09/2007,11:58:00,38505,38540,38505,38540,60
17/09/2007,11:59:00,38545,38565,38540,38565,27
17/09/2007,12:00:00,38555,38560,38525,38530,23
17/09/2007,12:01:00,38525,38525,38515,38520,11
17/09/2007,12:02:00,38510,38520,38510,38515,20
17/09/2007,12:03:00,38510,38520,38500,38505,43
17/09/2007,12:04:00,38510,38515,38500,38505,23
17/09/2007,12:05:00,38505,38520,38505,38515,27
17/09/2007,12:06:00,38515,38515,38510,38510,15
17/09/2007,12:07:00,38505,38505,38465,38475,73
17/09/2007,12:08:00,38480,38485,38480,38485,7
17/09/2007,12:09:00,38485,38490,38485,38485,13
17/09/2007,12:10:00,38495,38515,38495,38500,23
17/09/2007,12:11:00,38495,38495,38490,38495,4
17/09/2007,12:12:00,38495,38500,38485,38485,16
17/09/2007,12:13:00,38485,38490,38470,38490,40
17/09/2007,12:14:00,38490,38500,38490,38495,13
17/09/2007,12:15:00,38495,38500,38495,38500,11
17/09/2007,12:16:00,38505,38505,38490,38500,62
17/09/2007,12:17:00,38500,38535,38495,38525,47
17/09/2007,12:18:00,38525,38530,38505,38515,22
17/09/2007,12:19:00,38505,38535,38505,38530,28
17/09/2007,12:20:00,38520,38520,38510,38510,16
17/09/2007,12:21:00,38510,38520,38505,38505,40
17/09/2007,12:22:00,38510,38520,38510,38520,8
17/09/2007,12:23:00,38530,38530,38515,38515,14
17/09/2007,12:24:00,38515,38520,38515,38520,6
17/09/2007,12:25:00,38515,38515,38510,38515,25
17/09/2007,12:26:00,38520,38530,38510,38510,26
17/09/2007,12:27:00,38510,38520,38510,38515,11
17/09/2007,12:28:00,38510,38525,38510,38520,16
17/09/2007,12:29:00,38520,38520,38510,38515,21
17/09/2007,12:30:00,38515,38520,38510,38515,13
17/09/2007,12:31:00,38520,38520,38515,38520,12
17/09/2007,12:32:00,38520,38540,38520,38530,24
17/09/2007,12:33:00,38540,38540,38530,38530,44
17/09/2007,12:34:00,38535,38550,38535,38550,23
17/09/2007,12:35:00,38545,38545,38540,38545,8
17/09/2007,12:36:00,38545,38550,38545,38550,8
17/09/2007,12:37:00,38555,38560,38555,38560,7
17/09/2007,12:38:00,38565,38570,38560,38570,26
17/09/2007,12:39:00,38570,38590,38565,38580,26
17/09/2007,12:40:00,38590,38590,38575,38575,19
17/09/2007,12:41:00,38575,38575,38565,38570,26
17/09/2007,12:42:00,38570,38575,38570,38575,20
17/09/2007,12:43:00,38580,38580,38570,38570,13
17/09/2007,12:44:00,38575,38595,38575,38595,25
17/09/2007,12:45:00,38590,38600,38585,38585,48
17/09/2007,12:46:00,38580,38610,38580,38595,89
17/09/2007,12:47:00,38600,38600,38585,38600,23
17/09/2007,12:48:00,38605,38610,38600,38610,101
17/09/2007,12:49:00,38610,38610,38605,38605,7
17/09/2007,12:50:00,38605,38605,38585,38600,28
17/09/2007,12:51:00,38600,38600,38600,38600,2
17/09/2007,12:52:00,38590,38595,38585,38595,30
17/09/2007,12:53:00,38590,38595,38585,38595,7
17/09/2007,12:54:00,38595,38605,38595,38600,9
17/09/2007,12:55:00,38595,38605,38595,38605,2
17/09/2007,12:56:00,38610,38610,38595,38595,9
17/09/2007,12:57:00,38595,38595,38580,38590,17
17/09/2007,12:58:00,38590,38595,38590,38595,2
17/09/2007,12:59:00,38585,38590,38580,38580,11
17/09/2007,13:00:00,38585,38585,38585,38585,1
17/09/2007,13:01:00,38590,38595,38590,38590,4
17/09/2007,13:02:00,38585,38585,38585,38585,6
17/09/2007,13:03:00,38585,38600,38585,38600,13
17/09/2007,13:04:00,38595,38615,38590,38605,32
17/09/2007,13:05:00,38605,38620,38605,38610,27
17/09/2007,13:06:00,38605,38605,38595,38595,16
17/09/2007,13:07:00,38585,38590,38580,38590,18
17/09/2007,13:08:00,38595,38595,38590,38590,6
17/09/2007,13:09:00,38600,38605,38600,38605,11
17/09/2007,13:10:00,38600,38615,38600,38605,10
17/09/2007,13:11:00,38605,38605,38605,38605,2
17/09/2007,13:12:00,38610,38615,38610,38615,5
17/09/2007,13:13:00,38615,38615,38615,38615,3
17/09/2007,13:14:00,38615,38615,38605,38605,13
17/09/2007,13:15:00,38615,38620,38615,38620,6
17/09/2007,13:16:00,38620,38625,38620,38625,13
17/09/2007,13:17:00,38630,38635,38615,38615,21
17/09/2007,13:18:00,38620,38625,38615,38620,10
17/09/2007,13:19:00,38620,38620,38615,38615,4
17/09/2007,13:20:00,38615,38615,38610,38610,5
17/09/2007,13:21:00,38610,38610,38595,38600,23
17/09/2007,13:22:00,38600,38600,38590,38595,15
17/09/2007,13:23:00,38590,38600,38590,38590,15
17/09/2007,13:24:00,38590,38600,38590,38600,7
17/09/2007,13:25:00,38600,38600,38585,38590,16
17/09/2007,13:26:00,38595,38595,38580,38585,9
17/09/2007,13:27:00,38585,38585,38575,38575,36
17/09/2007,13:28:00,38575,38580,38575,38580,4
17/09/2007,13:29:00,38580,38585,38580,38585,4
17/09/2007,13:30:00,38580,38585,38580,38585,9
17/09/2007,13:31:00,38580,38580,38575,38575,5
17/09/2007,13:32:00,38575,38575,38570,38570,8
17/09/2007,13:33:00,38570,38570,38570,38570,15
17/09/2007,13:34:00,38575,38575,38575,38575,1
17/09/2007,13:35:00,38570,38570,38570,38570,5
17/09/2007,13:36:00,38570,38570,38550,38550,21
17/09/2007,13:37:00,38555,38560,38555,38560,5
17/09/2007,13:38:00,38560,38565,38560,38560,6
17/09/2007,13:39:00,38555,38560,38555,38560,4
17/09/2007,13:40:00,38560,38560,38560,38560,1
17/09/2007,13:41:00,38560,38560,38555,38555,7
17/09/2007,13:42:00,38565,38565,38560,38560,2
17/09/2007,13:43:00,38560,38560,38555,38555,3
17/09/2007,13:44:00,38555,38555,38550,38550,6
17/09/2007,13:45:00,38545,38550,38545,38550,12
17/09/2007,13:46:00,38550,38550,38550,38550,2
17/09/2007,13:47:00,38550,38560,38550,38555,7
17/09/2007,13:48:00,38560,38560,38560,38560,2
17/09/2007,13:49:00,38560,38560,38555,38555,5
17/09/2007,13:50:00,38560,38560,38560,38560,3
17/09/2007,13:52:00,38560,38560,38560,38560,1
17/09/2007,13:53:00,38560,38565,38560,38565,9
17/09/2007,13:54:00,38565,38570,38560,38570,38
17/09/2007,13:55:00,38570,38570,38570,38570,3
17/09/2007,13:56:00,38570,38575,38570,38575,4
17/09/2007,13:57:00,38580,38600,38580,38600,16
17/09/2007,13:58:00,38595,38600,38590,38600,26
17/09/2007,13:59:00,38605,38615,38600,38600,43
17/09/2007,14:00:00,38605,38610,38605,38610,7
17/09/2007,14:01:00,38610,38620,38610,38620,18
17/09/2007,14:02:00,38615,38615,38610,38610,4
17/09/2007,14:03:00,38610,38620,38605,38610,12
17/09/2007,14:04:00,38610,38610,38605,38610,4
17/09/2007,14:05:00,38615,38630,38615,38630,22
17/09/2007,14:06:00,38635,38660,38635,38655,70
17/09/2007,14:07:00,38660,38675,38655,38655,36
17/09/2007,14:08:00,38655,38665,38650,38650,17
17/09/2007,14:09:00,38650,38650,38645,38650,8
17/09/2007,14:10:00,38645,38650,38640,38650,10
17/09/2007,14:11:00,38655,38655,38655,38655,4
17/09/2007,14:12:00,38650,38655,38650,38650,8
17/09/2007,14:13:00,38650,38655,38650,38650,15
17/09/2007,14:14:00,38650,38660,38650,38650,48
17/09/2007,14:15:00,38655,38675,38655,38660,55
17/09/2007,14:16:00,38660,38665,38655,38665,7
17/09/2007,14:17:00,38670,38680,38655,38660,44
17/09/2007,14:18:00,38660,38660,38660,38660,3
17/09/2007,14:19:00,38660,38660,38650,38655,192
17/09/2007,14:20:00,38650,38655,38630,38630,31
17/09/2007,14:21:00,38625,38630,38625,38625,35
17/09/2007,14:22:00,38630,38645,38630,38630,30
17/09/2007,14:23:00,38645,38645,38635,38640,5
17/09/2007,14:24:00,38640,38645,38625,38625,19
17/09/2007,14:25:00,38630,38630,38620,38630,14
17/09/2007,14:26:00,38630,38630,38630,38630,3
17/09/2007,14:27:00,38625,38625,38625,38625,6
17/09/2007,14:28:00,38620,38630,38620,38630,7
17/09/2007,14:29:00,38630,38635,38615,38615,20
17/09/2007,14:30:00,38610,38620,38595,38610,46
17/09/2007,14:31:00,38615,38615,38600,38600,10
17/09/2007,14:32:00,38605,38605,38600,38605,5
17/09/2007,14:33:00,38600,38605,38565,38570,38
17/09/2007,14:34:00,38580,38585,38580,38580,11
17/09/2007,14:35:00,38580,38595,38580,38595,23
17/09/2007,14:36:00,38595,38595,38595,38595,15
17/09/2007,14:37:00,38590,38595,38590,38595,21
17/09/2007,14:38:00,38590,38590,38585,38585,5
17/09/2007,14:39:00,38590,38595,38590,38590,6
17/09/2007,14:40:00,38590,38590,38590,38590,4
17/09/2007,14:41:00,38595,38595,38590,38595,6
17/09/2007,14:42:00,38595,38620,38595,38620,319
17/09/2007,14:43:00,38620,38620,38615,38615,4
17/09/2007,14:44:00,38610,38625,38610,38625,13
17/09/2007,14:45:00,38630,38630,38625,38625,21
17/09/2007,14:46:00,38635,38655,38635,38655,29
17/09/2007,14:47:00,38655,38675,38655,38670,22
17/09/2007,14:48:00,38675,38680,38675,38675,26
17/09/2007,14:49:00,38670,38680,38665,38680,17
17/09/2007,14:50:00,38675,38675,38670,38670,10
17/09/2007,14:51:00,38670,38670,38640,38640,33
17/09/2007,14:52:00,38640,38655,38640,38640,70
17/09/2007,14:53:00,38645,38655,38645,38655,6
17/09/2007,14:54:00,38645,38645,38645,38645,16
17/09/2007,14:55:00,38650,38675,38645,38675,269
17/09/2007,14:56:00,38680,38685,38675,38675,22
17/09/2007,14:57:00,38670,38670,38665,38665,13
17/09/2007,14:58:00,38660,38660,38640,38655,58
17/09/2007,14:59:00,38655,38690,38655,38680,54
17/09/2007,15:00:00,38675,38685,38675,38685,33
17/09/2007,15:01:00,38680,38700,38675,38700,50
17/09/2007,15:02:00,38700,38745,38700,38740,122
17/09/2007,15:03:00,38740,38740,38720,38735,95
17/09/2007,15:04:00,38735,38745,38720,38720,50
17/09/2007,15:05:00,38725,38740,38725,38740,15
17/09/2007,15:06:00,38740,38740,38725,38725,26
17/09/2007,15:07:00,38730,38730,38710,38720,67
17/09/2007,15:08:00,38715,38720,38710,38720,15
17/09/2007,15:09:00,38725,38750,38725,38750,52
17/09/2007,15:10:00,38745,38750,38730,38740,38
17/09/2007,15:11:00,38740,38745,38735,38740,34
17/09/2007,15:12:00,38740,38740,38730,38735,21
17/09/2007,15:13:00,38735,38735,38735,38735,8
17/09/2007,15:14:00,38730,38735,38725,38730,16
17/09/2007,15:15:00,38735,38740,38730,38730,27
17/09/2007,15:16:00,38735,38735,38730,38730,23
17/09/2007,15:17:00,38730,38735,38730,38735,15
17/09/2007,15:18:00,38735,38740,38730,38730,5
17/09/2007,15:19:00,38730,38750,38730,38750,15
17/09/2007,15:20:00,38755,38795,38755,38780,264
17/09/2007,15:21:00,38785,38815,38785,38805,68
17/09/2007,15:22:00,38810,38825,38805,38815,72
17/09/2007,15:23:00,38815,38820,38785,38795,54
17/09/2007,15:24:00,38790,38795,38785,38790,100
17/09/2007,15:25:00,38790,38810,38790,38805,22
17/09/2007,15:26:00,38800,38805,38800,38805,13
17/09/2007,15:27:00,38800,38805,38790,38790,23
17/09/2007,15:28:00,38795,38795,38770,38785,39
17/09/2007,15:29:00,38785,38785,38780,38785,21
17/09/2007,15:30:00,38790,38790,38775,38790,40
17/09/2007,15:31:00,38780,38785,38770,38775,41
17/09/2007,15:32:00,38770,38790,38770,38785,43
17/09/2007,15:33:00,38780,38805,38780,38800,39
17/09/2007,15:34:00,38800,38830,38800,38820,68
17/09/2007,15:35:00,38815,38835,38815,38825,31
17/09/2007,15:36:00,38820,38830,38805,38815,59
17/09/2007,15:37:00,38825,38850,38815,38825,94