DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/09/2007,12:30:00,39185,39185,39170,39170,17
07/09/2007,12:35:00,39170,39200,39165,39165,32
07/09/2007,12:40:00,39175,39200,39175,39185,38
07/09/2007,12:45:00,39190,39195,39180,39185,23
07/09/2007,12:50:00,39185,39185,39155,39160,58
07/09/2007,12:55:00,39160,39170,39150,39160,59
07/09/2007,13:00:00,39170,39175,39140,39175,59
07/09/2007,13:05:00,39170,39170,39155,39155,16
07/09/2007,13:10:00,39160,39175,39160,39170,7
07/09/2007,13:15:00,39160,39195,39160,39185,31
07/09/2007,13:20:00,39185,39185,39165,39170,38
07/09/2007,13:25:00,39170,39170,39160,39160,14
07/09/2007,13:30:00,39160,39180,39155,39180,32
07/09/2007,13:35:00,39175,39180,39165,39165,31
07/09/2007,13:40:00,39160,39170,39160,39170,10
07/09/2007,13:45:00,39175,39175,39165,39165,8
07/09/2007,13:50:00,39165,39180,39165,39180,13
07/09/2007,13:55:00,39185,39245,39175,39235,119
07/09/2007,14:00:00,39235,39255,39215,39245,85
07/09/2007,14:05:00,39240,39245,39225,39240,92
07/09/2007,14:10:00,39240,39250,39235,39235,41
07/09/2007,14:15:00,39235,39235,39175,39175,87
07/09/2007,14:20:00,39175,39175,39150,39160,101
07/09/2007,14:25:00,39155,39165,39130,39140,191
07/09/2007,14:30:00,39155,39155,38815,38945,1341
07/09/2007,14:35:00,38960,38960,38870,38870,646
07/09/2007,14:40:00,38875,38925,38775,38820,765
07/09/2007,14:45:00,38820,38890,38790,38865,464
07/09/2007,14:50:00,38860,38915,38850,38850,336
07/09/2007,14:55:00,38845,38900,38840,38860,164
07/09/2007,15:00:00,38860,38880,38820,38875,256
07/09/2007,15:05:00,38870,38870,38820,38825,143
07/09/2007,15:10:00,38825,38835,38735,38750,549
07/09/2007,15:15:00,38750,38805,38740,38800,386
07/09/2007,15:20:00,38790,38805,38740,38765,317
07/09/2007,15:25:00,38765,38820,38730,38810,464
07/09/2007,15:30:00,38810,38840,38695,38745,431
07/09/2007,15:35:00,38745,38765,38680,38700,444
07/09/2007,15:40:00,38700,38850,38665,38840,492
07/09/2007,15:45:00,38835,38840,38790,38820,357
07/09/2007,15:50:00,38825,38850,38810,38815,248
07/09/2007,15:55:00,38810,38850,38805,38825,232
07/09/2007,16:00:00,38825,38860,38810,38855,274
07/09/2007,16:05:00,38855,38915,38810,38820,328
07/09/2007,16:10:00,38820,38850,38785,38815,245
07/09/2007,16:15:00,38815,38825,38795,38810,207
07/09/2007,16:20:00,38815,38845,38810,38830,178
07/09/2007,16:25:00,38835,38850,38795,38805,269
07/09/2007,16:30:00,38805,38815,38700,38700,365
07/09/2007,16:35:00,38700,38730,38680,38710,427
07/09/2007,16:40:00,38710,38785,38700,38755,388
07/09/2007,16:45:00,38755,38770,38665,38675,257
07/09/2007,16:50:00,38675,38700,38625,38655,484
07/09/2007,16:55:00,38650,38700,38645,38685,223
07/09/2007,17:00:00,38690,38715,38670,38700,271
07/09/2007,17:05:00,38710,38710,38655,38680,211
07/09/2007,17:10:00,38670,38675,38600,38620,301
07/09/2007,17:15:00,38625,38650,38610,38625,241
07/09/2007,17:20:00,38625,38630,38560,38570,437
07/09/2007,17:25:00,38580,38585,38510,38560,510
07/09/2007,17:30:00,38560,38580,38545,38575,267
07/09/2007,17:35:00,38575,38670,38575,38665,235
10/09/2007,09:00:00,38640,38720,38605,38695,374
10/09/2007,09:05:00,38695,38765,38685,38750,312
10/09/2007,09:10:00,38750,38780,38725,38725,156
10/09/2007,09:15:00,38730,38730,38605,38610,317
10/09/2007,09:20:00,38605,38615,38450,38455,595
10/09/2007,09:25:00,38455,38455,38385,38420,470
10/09/2007,09:30:00,38420,38420,38355,38385,409
10/09/2007,09:35:00,38395,38395,38300,38355,575
10/09/2007,09:40:00,38355,38450,38355,38425,299
10/09/2007,09:45:00,38425,38505,38405,38490,307
10/09/2007,09:50:00,38495,38525,38470,38520,313
10/09/2007,09:55:00,38515,38520,38420,38420,274
10/09/2007,10:00:00,38420,38510,38420,38505,246
10/09/2007,10:05:00,38505,38545,38485,38545,274
10/09/2007,10:10:00,38540,38585,38540,38580,187
10/09/2007,10:15:00,38585,38625,38580,38610,213
10/09/2007,10:20:00,38610,38625,38600,38600,140
10/09/2007,10:25:00,38600,38640,38600,38620,134
10/09/2007,10:30:00,38625,38690,38620,38650,317
10/09/2007,10:35:00,38650,38690,38615,38690,152
10/09/2007,10:40:00,38690,38765,38690,38730,272
10/09/2007,10:45:00,38730,38750,38700,38730,225
10/09/2007,10:50:00,38725,38735,38670,38695,138
10/09/2007,10:55:00,38695,38700,38665,38690,76
10/09/2007,11:00:00,38700,38730,38700,38715,79
10/09/2007,11:05:00,38715,38730,38700,38730,100
10/09/2007,11:10:00,38730,38730,38700,38715,137
10/09/2007,11:15:00,38720,38720,38685,38690,120
10/09/2007,11:20:00,38690,38700,38675,38680,65
10/09/2007,11:25:00,38680,38680,38635,38635,142
10/09/2007,11:30:00,38635,38640,38595,38640,249
10/09/2007,11:35:00,38640,38670,38640,38660,146
10/09/2007,11:40:00,38660,38750,38655,38740,159
10/09/2007,11:45:00,38750,38770,38735,38735,143
10/09/2007,11:50:00,38740,38745,38665,38680,176
10/09/2007,11:55:00,38680,38685,38645,38675,139
10/09/2007,12:00:00,38675,38685,38615,38625,124
10/09/2007,12:05:00,38620,38675,38620,38675,125
10/09/2007,12:10:00,38675,38690,38670,38685,47
10/09/2007,12:15:00,38680,38680,38620,38620,89
10/09/2007,12:20:00,38615,38645,38600,38625,120
10/09/2007,12:25:00,38630,38640,38550,38550,225
10/09/2007,12:30:00,38555,38605,38550,38575,129
10/09/2007,12:35:00,38580,38635,38580,38625,108
10/09/2007,12:40:00,38625,38635,38615,38615,71
10/09/2007,12:45:00,38620,38630,38605,38605,29
10/09/2007,12:50:00,38605,38680,38605,38680,85
10/09/2007,12:55:00,38670,38740,38670,38740,130
10/09/2007,13:00:00,38740,38780,38735,38760,229
10/09/2007,13:05:00,38765,38780,38755,38775,131
10/09/2007,13:10:00,38775,38780,38715,38730,151
10/09/2007,13:15:00,38720,38755,38710,38745,82
10/09/2007,13:20:00,38750,38750,38735,38735,22
10/09/2007,13:25:00,38735,38745,38720,38730,49
10/09/2007,13:30:00,38735,38735,38720,38730,40
10/09/2007,13:35:00,38735,38805,38735,38795,144
10/09/2007,13:40:00,38800,38800,38750,38775,71
10/09/2007,13:45:00,38770,38775,38750,38765,24
10/09/2007,13:50:00,38765,38765,38720,38735,113
10/09/2007,13:55:00,38725,38730,38710,38730,39
10/09/2007,14:00:00,38725,38735,38710,38715,46
10/09/2007,14:05:00,38725,38745,38715,38745,60
10/09/2007,14:10:00,38740,38745,38725,38735,24
10/09/2007,14:15:00,38725,38730,38690,38725,131
10/09/2007,14:20:00,38725,38770,38710,38750,64
10/09/2007,14:25:00,38750,38785,38745,38770,63
10/09/2007,14:30:00,38770,38810,38765,38810,133
10/09/2007,14:35:00,38810,38820,38790,38800,54
10/09/2007,14:40:00,38795,38875,38795,38850,210
10/09/2007,14:45:00,38855,38855,38815,38845,132
10/09/2007,14:50:00,38845,38875,38845,38855,135
10/09/2007,14:55:00,38860,38885,38850,38885,177
10/09/2007,15:00:00,38880,38960,38880,38960,337
10/09/2007,15:05:00,38960,38980,38940,38945,330
10/09/2007,15:10:00,38940,38950,38900,38920,240
10/09/2007,15:15:00,38920,38925,38895,38900,69
10/09/2007,15:20:00,38895,38915,38855,38890,132
10/09/2007,15:25:00,38890,38915,38885,38895,64
10/09/2007,15:30:00,38900,38935,38875,38915,141
10/09/2007,15:35:00,38910,38910,38860,38870,183
10/09/2007,15:40:00,38870,38890,38860,38860,148
10/09/2007,15:45:00,38860,38875,38815,38870,234
10/09/2007,15:50:00,38865,38865,38795,38820,212
10/09/2007,15:55:00,38820,38840,38785,38790,149
10/09/2007,16:00:00,38785,38800,38755,38800,217
10/09/2007,16:05:00,38795,38870,38790,38835,275
10/09/2007,16:10:00,38835,38835,38780,38785,218
10/09/2007,16:15:00,38790,38810,38740,38800,200
10/09/2007,16:20:00,38800,38840,38790,38840,196
10/09/2007,16:25:00,38835,38845,38735,38735,200
10/09/2007,16:30:00,38735,38755,38710,38715,301
10/09/2007,16:35:00,38715,38720,38615,38655,457
10/09/2007,16:40:00,38660,38685,38575,38585,409
10/09/2007,16:45:00,38580,38600,38515,38570,365
10/09/2007,16:50:00,38570,38620,38555,38570,277
10/09/2007,16:55:00,38565,38635,38545,38630,277
10/09/2007,17:00:00,38640,38655,38570,38610,317
10/09/2007,17:05:00,38610,38650,38590,38595,158
10/09/2007,17:10:00,38595,38610,38465,38475,340
10/09/2007,17:15:00,38470,38505,38415,38440,442
10/09/2007,17:20:00,38435,38455,38410,38420,556
10/09/2007,17:25:00,38425,38470,38410,38450,456
10/09/2007,17:30:00,38450,38455,38410,38415,226
10/09/2007,17:35:00,38410,38415,38385,38400,283
11/09/2007,09:00:00,38730,38755,38680,38685,306
11/09/2007,09:05:00,38690,38770,38690,38765,385
11/09/2007,09:10:00,38760,38780,38745,38755,151
11/09/2007,09:15:00,38750,38795,38750,38755,216
11/09/2007,09:20:00,38750,38750,38645,38655,292
11/09/2007,09:25:00,38660,38710,38655,38670,207
11/09/2007,09:30:00,38670,38705,38650,38670,161
11/09/2007,09:35:00,38665,38720,38660,38705,102
11/09/2007,09:40:00,38705,38745,38670,38705,253
11/09/2007,09:45:00,38710,38715,38680,38715,88
11/09/2007,09:50:00,38715,38715,38660,38685,134
11/09/2007,09:55:00,38680,38705,38635,38645,148
11/09/2007,10:00:00,38645,38680,38630,38650,119
11/09/2007,10:05:00,38650,38670,38615,38660,200
11/09/2007,10:10:00,38660,38660,38595,38610,199
11/09/2007,10:15:00,38610,38640,38600,38605,82
11/09/2007,10:20:00,38610,38650,38600,38615,100
11/09/2007,10:25:00,38615,38630,38610,38630,40
11/09/2007,10:30:00,38625,38670,38625,38665,112
11/09/2007,10:35:00,38665,38720,38665,38715,134
11/09/2007,10:40:00,38715,38715,38680,38700,139
11/09/2007,10:45:00,38705,38745,38705,38705,155
11/09/2007,10:50:00,38710,38740,38710,38720,82
11/09/2007,10:55:00,38725,38725,38675,38680,67
11/09/2007,11:00:00,38685,38735,38685,38720,79
11/09/2007,11:05:00,38725,38740,38715,38730,50
11/09/2007,11:10:00,38730,38765,38725,38765,72
11/09/2007,11:15:00,38765,38810,38760,38795,275
11/09/2007,11:20:00,38805,38815,38780,38800,107
11/09/2007,11:25:00,38800,38830,38790,38800,228
11/09/2007,11:30:00,38800,38800,38770,38795,73
11/09/2007,11:35:00,38790,38835,38790,38820,102
11/09/2007,11:40:00,38825,38845,38810,38825,78
11/09/2007,11:45:00,38825,38840,38800,38840,117
11/09/2007,11:50:00,38845,38855,38805,38810,85
11/09/2007,11:55:00,38820,38835,38805,38820,111
11/09/2007,12:00:00,38825,38855,38820,38820,109
11/09/2007,12:05:00,38815,38815,38750,38760,118
11/09/2007,12:10:00,38765,38805,38755,38800,52
11/09/2007,12:15:00,38800,38800,38790,38795,26
11/09/2007,12:20:00,38795,38820,38790,38820,23
11/09/2007,12:25:00,38815,38815,38805,38810,27
11/09/2007,12:30:00,38810,38840,38810,38825,48
11/09/2007,12:35:00,38825,38835,38820,38830,17
11/09/2007,12:40:00,38840,38925,38840,38900,323
11/09/2007,12:45:00,38900,38930,38900,38910,217
11/09/2007,12:50:00,38920,38920,38880,38885,112
11/09/2007,12:55:00,38880,38920,38870,38905,124
11/09/2007,13:00:00,38900,38900,38845,38870,96
11/09/2007,13:05:00,38870,38870,38815,38830,56
11/09/2007,13:10:00,38830,38830,38810,38825,63
11/09/2007,13:15:00,38830,38850,38815,38845,59
11/09/2007,13:20:00,38845,38845,38805,38805,55
11/09/2007,13:25:00,38810,38825,38805,38815,27
11/09/2007,13:30:00,38810,38835,38810,38835,41
11/09/2007,13:35:00,38825,38880,38825,38870,65
11/09/2007,13:40:00,38870,38885,38860,38865,45
11/09/2007,13:45:00,38865,38880,38855,38875,40
11/09/2007,13:50:00,38870,38875,38845,38860,45
11/09/2007,13:55:00,38855,38880,38840,38880,53
11/09/2007,14:00:00,38880,38890,38845,38880,95
11/09/2007,14:05:00,38885,38905,38875,38885,81
11/09/2007,14:10:00,38875,38880,38855,38875,105
11/09/2007,14:15:00,38870,38870,38850,38860,34
11/09/2007,14:20:00,38865,38880,38860,38860,32
11/09/2007,14:25:00,38860,38860,38825,38825,62
11/09/2007,14:30:00,38825,38865,38825,38860,43
11/09/2007,14:35:00,38860,38880,38860,38865,24
11/09/2007,14:40:00,38865,38865,38825,38850,70
11/09/2007,14:45:00,38850,38850,38815,38815,97
11/09/2007,14:50:00,38815,38815,38760,38765,213
11/09/2007,14:55:00,38770,38795,38770,38780,102
11/09/2007,15:00:00,38780,38810,38765,38810,161
11/09/2007,15:05:00,38810,38820,38780,38780,59
11/09/2007,15:10:00,38785,38800,38780,38795,46
11/09/2007,15:15:00,38795,38795,38750,38760,62
11/09/2007,15:20:00,38765,38790,38760,38775,84
11/09/2007,15:25:00,38775,38780,38735,38750,99
11/09/2007,15:30:00,38745,38780,38730,38770,159
11/09/2007,15:35:00,38770,38800,38735,38755,182
11/09/2007,15:40:00,38760,38820,38760,38810,197
11/09/2007,15:45:00,38810,38830,38795,38820,212
11/09/2007,15:50:00,38815,38855,38805,38810,169
11/09/2007,15:55:00,38805,38830,38800,38820,121
11/09/2007,16:00:00,38820,38840,38780,38795,317
11/09/2007,16:05:00,38800,38820,38775,38790,171
11/09/2007,16:10:00,38785,38785,38730,38745,148
11/09/2007,16:15:00,38740,38780,38730,38780,108
11/09/2007,16:20:00,38775,38835,38765,38820,221
11/09/2007,16:25:00,38825,38890,38820,38870,263
11/09/2007,16:30:00,38880,38890,38865,38880,224
11/09/2007,16:35:00,38880,38930,38880,38895,295
11/09/2007,16:40:00,38900,38970,38890,38965,302
11/09/2007,16:45:00,38965,38975,38920,38920,332
11/09/2007,16:50:00,38925,38945,38910,38910,184
11/09/2007,16:55:00,38920,38925,38895,38920,105
11/09/2007,17:00:00,38925,38930,38870,38895,291
11/09/2007,17:05:00,38895,38905,38875,38890,127
11/09/2007,17:10:00,38895,38925,38890,38915,131
11/09/2007,17:15:00,38915,38920,38870,38895,86
11/09/2007,17:20:00,38895,38925,38890,38915,160
11/09/2007,17:25:00,38920,38945,38900,38910,301
11/09/2007,17:30:00,38905,38905,38870,38880,249
11/09/2007,17:35:00,38875,38880,38790,38820,257
12/09/2007,09:00:00,38865,38920,38815,38855,365
12/09/2007,09:05:00,38860,38900,38815,38820,309
12/09/2007,09:10:00,38820,38840,38775,38815,183
12/09/2007,09:15:00,38810,38835,38805,38825,139
12/09/2007,09:20:00,38820,38855,38790,38840,219
12/09/2007,09:25:00,38845,38925,38845,38920,165
12/09/2007,09:30:00,38920,38930,38900,38900,209
12/09/2007,09:35:00,38900,38945,38890,38925,207
12/09/2007,09:40:00,38925,38945,38925,38935,65
12/09/2007,09:45:00,38940,38965,38935,38940,187
12/09/2007,09:50:00,38935,38935,38900,38925,131
12/09/2007,09:55:00,38925,38940,38905,38910,99
12/09/2007,10:00:00,38910,38910,38865,38895,123
12/09/2007,10:05:00,38895,38925,38885,38925,95
12/09/2007,10:10:00,38925,38940,38905,38905,82
12/09/2007,10:15:00,38900,38925,38865,38865,148
12/09/2007,10:20:00,38870,38885,38840,38845,124
12/09/2007,10:25:00,38845,38865,38845,38850,56
12/09/2007,10:30:00,38855,38855,38830,38830,97
12/09/2007,10:35:00,38835,38835,38795,38805,198
12/09/2007,10:40:00,38805,38850,38805,38840,111
12/09/2007,10:45:00,38845,38855,38840,38840,31
12/09/2007,10:50:00,38845,38845,38760,38780,273
12/09/2007,10:55:00,38780,38800,38755,38800,169
12/09/2007,11:00:00,38800,38825,38800,38805,145
12/09/2007,11:05:00,38805,38825,38790,38795,109
12/09/2007,11:10:00,38795,38800,38775,38785,71
12/09/2007,11:15:00,38785,38790,38765,38765,83
12/09/2007,11:20:00,38765,38770,38720,38760,262
12/09/2007,11:25:00,38760,38780,38740,38750,126
12/09/2007,11:30:00,38750,38780,38750,38760,102
12/09/2007,11:35:00,38760,38780,38760,38780,54
12/09/2007,11:40:00,38775,38800,38775,38785,63
12/09/2007,11:45:00,38785,38805,38785,38790,72
12/09/2007,11:50:00,38790,38805,38780,38790,55
12/09/2007,11:55:00,38785,38845,38785,38830,106
12/09/2007,12:00:00,38830,38835,38810,38815,42
12/09/2007,12:05:00,38815,38815,38790,38805,43
12/09/2007,12:10:00,38810,38820,38800,38810,37
12/09/2007,12:15:00,38820,38835,38810,38835,42
12/09/2007,12:20:00,38840,38845,38795,38795,51
12/09/2007,12:25:00,38795,38830,38795,38820,65
12/09/2007,12:30:00,38815,38840,38810,38810,53
12/09/2007,12:35:00,38815,38835,38815,38835,26
12/09/2007,12:40:00,38835,38880,38835,38865,85
12/09/2007,12:45:00,38860,38880,38855,38875,35
12/09/2007,12:50:00,38875,38895,38860,38865,63
12/09/2007,12:55:00,38865,38870,38860,38870,62
12/09/2007,13:00:00,38860,38880,38860,38880,28
12/09/2007,13:05:00,38875,38875,38835,38855,82
12/09/2007,13:10:00,38855,38860,38840,38840,36
12/09/2007,13:15:00,38830,38840,38825,38840,26
12/09/2007,13:20:00,38840,38840,38800,38815,73
12/09/2007,13:25:00,38815,38815,38785,38800,87
12/09/2007,13:30:00,38805,38825,38790,38790,57
12/09/2007,13:35:00,38790,38800,38770,38780,44
12/09/2007,13:40:00,38780,38785,38760,38765,70
12/09/2007,13:45:00,38770,38770,38750,38770,128
12/09/2007,13:50:00,38770,38780,38770,38775,76
12/09/2007,13:55:00,38780,38800,38775,38775,64
12/09/2007,14:00:00,38770,38775,38745,38760,55
12/09/2007,14:05:00,38760,38765,38730,38740,64
12/09/2007,14:10:00,38740,38765,38695,38705,152
12/09/2007,14:15:00,38705,38710,38645,38645,229
12/09/2007,14:20:00,38640,38660,38640,38650,150
12/09/2007,14:25:00,38655,38690,38630,38680,185
12/09/2007,14:30:00,38680,38680,38655,38665,142
12/09/2007,14:35:00,38665,38680,38650,38680,70
12/09/2007,14:40:00,38680,38745,38680,38735,184
12/09/2007,14:45:00,38730,38735,38690,38690,60
12/09/2007,14:50:00,38690,38700,38680,38685,47
12/09/2007,14:55:00,38690,38725,38690,38690,109
12/09/2007,15:00:00,38690,38690,38640,38670,177
12/09/2007,15:05:00,38675,38690,38670,38670,58
12/09/2007,15:10:00,38670,38705,38660,38700,71
12/09/2007,15:15:00,38695,38715,38680,38680,42
12/09/2007,15:20:00,38690,38720,38690,38715,53
12/09/2007,15:25:00,38710,38745,38705,38735,104
12/09/2007,15:30:00,38735,38745,38675,38690,120
12/09/2007,15:35:00,38690,38705,38660,38700,149
12/09/2007,15:40:00,38700,38725,38695,38710,145
12/09/2007,15:45:00,38715,38800,38715,38795,210
12/09/2007,15:55:00,38810,38820,38810,38820,15
12/09/2007,16:00:00,38815,38815,38765,38780,138
12/09/2007,16:05:00,38780,38820,38770,38780,148
12/09/2007,16:10:00,38795,38825,38780,38800,108
12/09/2007,16:15:00,38805,38805,38755,38780,126
12/09/2007,16:20:00,38790,38880,38790,38845,290
12/09/2007,16:25:00,38850,38900,38850,38895,246
12/09/2007,16:30:00,38885,38955,38870,38935,508
12/09/2007,16:35:00,38930,38975,38915,38975,271
12/09/2007,16:40:00,38970,38990,38950,38950,288
12/09/2007,16:45:00,38945,38960,38895,38900,247
12/09/2007,16:50:00,38900,38905,38880,38890,109
12/09/2007,16:55:00,38900,38915,38875,38875,138
12/09/2007,17:00:00,38880,38900,38850,38875,183
12/09/2007,17:05:00,38880,38920,38880,38915,114
12/09/2007,17:10:00,38915,38950,38915,38945,145
12/09/2007,17:15:00,38945,39055,38940,39035,451
12/09/2007,17:20:00,39035,39100,39030,39090,329
12/09/2007,17:25:00,39090,39120,39025,39045,313
12/09/2007,17:30:00,39045,39065,39030,39040,196
12/09/2007,17:35:00,39040,39075,39035,39070,130
13/09/2007,09:00:00,38950,38995,38885,38900,246
13/09/2007,09:05:00,38910,38955,38900,38950,180
13/09/2007,09:10:00,38950,38970,38930,38930,111
13/09/2007,09:15:00,38925,38935,38885,38890,183
13/09/2007,09:20:00,38890,38945,38885,38945,104
13/09/2007,09:25:00,38945,38985,38920,38945,214
13/09/2007,09:30:00,38945,38945,38920,38930,92
13/09/2007,09:35:00,38930,38935,38870,38880,181
13/09/2007,09:40:00,38885,38890,38835,38845,199
13/09/2007,09:45:00,38845,38855,38825,38840,141
13/09/2007,09:50:00,38835,38860,38830,38830,110
13/09/2007,09:55:00,38830,38850,38815,38825,134
13/09/2007,10:00:00,38820,38835,38800,38835,143
13/09/2007,10:05:00,38825,38845,38765,38785,222
13/09/2007,10:10:00,38780,38790,38755,38770,175
13/09/2007,10:15:00,38770,38775,38725,38740,139
13/09/2007,10:20:00,38740,38795,38740,38780,148
13/09/2007,10:25:00,38785,38810,38770,38770,95
13/09/2007,10:30:00,38765,38775,38755,38760,131
13/09/2007,10:35:00,38760,38810,38760,38800,107
13/09/2007,10:40:00,38795,38830,38780,38830,109
13/09/2007,10:45:00,38825,38835,38815,38835,101
13/09/2007,10:50:00,38835,38845,38820,38825,102
13/09/2007,10:55:00,38825,38830,38780,38795,96
13/09/2007,11:00:00,38800,38825,38785,38805,81
13/09/2007,11:05:00,38805,38825,38805,38805,41
13/09/2007,11:10:00,38805,38820,38775,38790,70
13/09/2007,11:15:00,38785,38810,38775,38810,119
13/09/2007,11:20:00,38810,38820,38795,38815,72
13/09/2007,11:25:00,38815,38820,38805,38820,33
13/09/2007,11:30:00,38825,38835,38820,38820,36
13/09/2007,11:35:00,38820,38830,38810,38820,38
13/09/2007,11:40:00,38820,38840,38820,38840,72
13/09/2007,11:45:00,38840,38850,38815,38840,80
13/09/2007,11:50:00,38840,38845,38835,38840,28
13/09/2007,11:55:00,38840,38840,38830,38830,49
13/09/2007,12:00:00,38830,38830,38795,38795,54
13/09/2007,12:05:00,38800,38800,38785,38795,49
13/09/2007,12:10:00,38795,38800,38780,38795,42
13/09/2007,12:15:00,38800,38810,38780,38805,59
13/09/2007,12:20:00,38810,38830,38805,38825,75
13/09/2007,12:25:00,38825,38840,38820,38830,26
13/09/2007,12:30:00,38830,38850,38830,38845,53
13/09/2007,12:35:00,38840,38860,38800,38815,179
13/09/2007,12:40:00,38820,38830,38800,38805,92
13/09/2007,12:45:00,38810,38825,38805,38820,18
13/09/2007,12:50:00,38820,38840,38815,38820,45
13/09/2007,12:55:00,38825,38835,38820,38835,49
13/09/2007,13:00:00,38835,38840,38820,38820,47
13/09/2007,13:05:00,38825,38835,38825,38825,50
13/09/2007,13:10:00,38825,38835,38820,38820,36
13/09/2007,13:15:00,38820,38840,38815,38840,24
13/09/2007,13:20:00,38835,38845,38805,38815,44
13/09/2007,13:25:00,38820,38855,38815,38850,38
13/09/2007,13:30:00,38850,38865,38840,38850,93
13/09/2007,13:35:00,38855,38880,38850,38870,53
13/09/2007,13:40:00,38870,38890,38860,38890,185
13/09/2007,13:45:00,38890,38910,38885,38885,119
13/09/2007,13:50:00,38885,38950,38885,38945,255
13/09/2007,13:55:00,38940,38970,38940,38960,100
13/09/2007,14:00:00,38955,38970,38935,38940,178
13/09/2007,14:05:00,38940,39095,38940,39075,431
13/09/2007,14:10:00,39070,39070,39015,39045,177
13/09/2007,14:15:00,39045,39055,39010,39015,92
13/09/2007,14:20:00,39015,39045,39010,39010,90
13/09/2007,14:25:00,39015,39025,39015,39015,45
13/09/2007,14:30:00,39020,39110,39010,39085,247
13/09/2007,14:35:00,39090,39160,39090,39115,325
13/09/2007,14:40:00,39125,39170,39125,39160,188
13/09/2007,14:45:00,39160,39200,39155,39190,375
13/09/2007,14:50:00,39190,39240,39175,39225,307
13/09/2007,14:55:00,39225,39290,39225,39240,298
13/09/2007,15:00:00,39240,39260,39235,39250,133
13/09/2007,15:05:00,39250,39315,39250,39310,225
13/09/2007,15:10:00,39310,39345,39295,39320,282
13/09/2007,15:15:00,39320,39355,39285,39345,259
13/09/2007,15:20:00,39340,39375,39335,39360,192
13/09/2007,15:25:00,39365,39390,39355,39360,145
13/09/2007,15:30:00,39360,39360,39315,39320,181
13/09/2007,15:35:00,39320,39320,39275,39290,226
13/09/2007,15:40:00,39290,39310,39265,39270,181
13/09/2007,15:45:00,39270,39270,39200,39225,337
13/09/2007,15:50:00,39220,39290,39220,39280,178
13/09/2007,15:55:00,39280,39320,39265,39265,126
13/09/2007,16:00:00,39265,39300,39220,39225,167
13/09/2007,16:05:00,39230,39285,39220,39255,222
13/09/2007,16:10:00,39255,39285,39245,39260,110
13/09/2007,16:15:00,39265,39295,39260,39280,116
13/09/2007,16:20:00,39280,39320,39255,39300,249
13/09/2007,16:25:00,39295,39310,39275,39275,133
13/09/2007,16:30:00,39270,39325,39270,39320,163
13/09/2007,16:35:00,39320,39370,39315,39345,312
13/09/2007,16:40:00,39340,39345,39310,39320,135
13/09/2007,16:45:00,39315,39355,39295,39315,145
13/09/2007,16:50:00,39310,39330,39300,39310,112
13/09/2007,16:55:00,39310,39360,39305,39325,185
13/09/2007,17:00:00,39335,39410,39325,39395,349
13/09/2007,17:05:00,39395,39400,39365,39380,200
13/09/2007,17:10:00,39380,39390,39380,39390,84
13/09/2007,17:15:00,39390,39475,39390,39435,393
13/09/2007,17:20:00,39440,39475,39430,39470,271
13/09/2007,17:25:00,39465,39465,39390,39405,342
13/09/2007,17:30:00,39400,39420,39370,39375,298
13/09/2007,17:35:00,39370,39380,39360,39365,193
14/09/2007,09:00:00,39215,39280,39210,39265,259
14/09/2007,09:05:00,39265,39265,39165,39200,252
14/09/2007,09:10:00,39200,39255,39190,39250,183
14/09/2007,09:15:00,39250,39300,39250,39275,248
14/09/2007,09:20:00,39270,39300,39230,39230,278
14/09/2007,09:25:00,39230,39260,39215,39225,152
14/09/2007,09:30:00,39225,39230,39185,39205,203
14/09/2007,09:35:00,39205,39220,39200,39215,139
14/09/2007,09:40:00,39220,39240,39185,39200,154
14/09/2007,09:45:00,39200,39210,39150,39185,216
14/09/2007,09:50:00,39185,39185,39145,39150,167
14/09/2007,09:55:00,39155,39185,39125,39135,281
14/09/2007,10:00:00,39130,39130,39065,39075,295
14/09/2007,10:05:00,39080,39105,39045,39055,299
14/09/2007,10:10:00,39060,39110,39050,39105,255
14/09/2007,10:15:00,39105,39130,39080,39105,179
14/09/2007,10:20:00,39100,39110,39080,39105,70
14/09/2007,10:25:00,39105,39120,39085,39115,54
14/09/2007,10:30:00,39115,39140,39105,39115,111
14/09/2007,10:35:00,39120,39170,39120,39170,132
14/09/2007,10:40:00,39170,39180,39150,39175,149
14/09/2007,10:45:00,39175,39190,39165,39170,87
14/09/2007,10:50:00,39170,39180,39135,39135,180
14/09/2007,10:55:00,39135,39155,39135,39150,63
14/09/2007,11:00:00,39155,39160,39145,39145,45
14/09/2007,11:05:00,39145,39160,39140,39150,96
14/09/2007,11:10:00,39150,39150,39115,39130,103
14/09/2007,11:15:00,39125,39150,39120,39140,75
14/09/2007,11:20:00,39135,39175,39130,39145,100
14/09/2007,11:25:00,39145,39150,39075,39085,185
14/09/2007,11:30:00,39090,39105,39050,39050,196
14/09/2007,11:35:00,39050,39060,38965,39040,463
14/09/2007,11:40:00,39040,39065,39030,39045,159
14/09/2007,11:45:00,39050,39085,39040,39085,222
14/09/2007,11:50:00,39075,39110,39070,39095,58
14/09/2007,11:55:00,39095,39100,39070,39090,90
14/09/2007,12:00:00,39090,39095,39070,39080,42
14/09/2007,12:05:00,39080,39140,39075,39140,114
14/09/2007,12:10:00,39140,39140,39110,39125,68
14/09/2007,12:15:00,39115,39125,39085,39095,117
14/09/2007,12:20:00,39085,39085,39040,39060,150
14/09/2007,12:25:00,39070,39095,39060,39090,58
14/09/2007,12:30:00,39090,39095,39070,39080,38
14/09/2007,12:35:00,39085,39085,39060,39085,30
14/09/2007,12:40:00,39085,39120,39075,39075,86
14/09/2007,12:45:00,39075,39085,39065,39075,64
14/09/2007,12:50:00,39065,39065,38960,38970,310
14/09/2007,12:55:00,38970,39005,38960,38985,184
14/09/2007,13:00:00,38980,38980,38880,38940,331
14/09/2007,13:05:00,38940,38965,38930,38965,89
14/09/2007,13:10:00,38965,38970,38925,38925,80
14/09/2007,13:15:00,38920,38935,38910,38915,141
14/09/2007,13:20:00,38920,38965,38920,38935,79
14/09/2007,13:25:00,38950,38965,38950,38955,63
14/09/2007,13:30:00,38950,38960,38930,38950,75
14/09/2007,13:35:00,38945,38945,38920,38940,56
14/09/2007,13:40:00,38945,38990,38930,38950,113
14/09/2007,13:45:00,38950,38970,38945,38955,39
14/09/2007,13:50:00,38965,38965,38925,38945,96
14/09/2007,13:55:00,38945,39010,38940,39000,71
14/09/2007,14:00:00,39000,39000,38980,38985,26
14/09/2007,14:05:00,38990,38995,38970,38985,33
14/09/2007,14:10:00,38985,39010,38960,38990,60
14/09/2007,14:15:00,38990,39015,38990,39005,82
14/09/2007,14:20:00,39010,39015,38945,38960,121
14/09/2007,14:25:00,38965,38985,38930,38950,111
14/09/2007,14:30:00,38935,38935,38820,38895,535
14/09/2007,14:35:00,38890,38905,38860,38890,197
14/09/2007,14:40:00,38890,38900,38835,38855,125
14/09/2007,14:45:00,38850,38850,38820,38850,126
14/09/2007,14:50:00,38855,38900,38850,38890,158
14/09/2007,14:55:00,38895,38895,38865,38885,159
14/09/2007,15:00:00,38885,38920,38865,38885,224
14/09/2007,15:05:00,38890,38910,38885,38900,46
14/09/2007,15:10:00,38900,38900,38850,38860,100
14/09/2007,15:15:00,38855,38915,38850,38890,150
14/09/2007,15:20:00,38890,38920,38880,38910,102
14/09/2007,15:25:00,38905,38930,38905,38910,72
14/09/2007,15:30:00,38905,38905,38795,38800,296
14/09/2007,15:35:00,38800,38855,38770,38845,314
14/09/2007,15:40:00,38850,38865,38835,38865,110
14/09/2007,15:45:00,38865,38890,38845,38865,220
14/09/2007,15:50:00,38875,38980,38875,38970,350
14/09/2007,15:55:00,38960,38980,38930,38935,119
14/09/2007,16:00:00,38940,39015,38940,39010,308
14/09/2007,16:05:00,39010,39080,39010,39025,480
14/09/2007,16:10:00,39025,39040,39000,39010,209
14/09/2007,16:15:00,39020,39125,39015,39090,297
14/09/2007,16:20:00,39090,39115,39070,39070,265
14/09/2007,16:25:00,39065,39105,39065,39090,120
14/09/2007,16:30:00,39085,39115,39075,39110,134
14/09/2007,16:35:00,39105,39150,39105,39115,199
14/09/2007,16:40:00,39115,39135,39090,39110,170
14/09/2007,16:45:00,39110,39190,39105,39170,184
14/09/2007,16:50:00,39165,39165,39100,39100,152
14/09/2007,16:55:00,39095,39125,39090,39115,131
14/09/2007,17:00:00,39120,39165,39110,39160,182
14/09/2007,17:05:00,39165,39165,39125,39125,129
14/09/2007,17:10:00,39125,39125,39070,39095,162
14/09/2007,17:15:00,39105,39110,39065,39100,131
14/09/2007,17:20:00,39100,39100,39035,39050,247
14/09/2007,17:25:00,39050,39095,39020,39080,232
14/09/2007,17:30:00,39090,39095,39045,39045,137
14/09/2007,17:35:00,39050,39090,39045,39085,224
17/09/2007,09:00:00,38950,38995,38865,38905,358
17/09/2007,09:05:00,38905,38920,38815,38845,198
17/09/2007,09:10:00,38835,38840,38765,38805,290
17/09/2007,09:15:00,38805,38805,38685,38695,387
17/09/2007,09:20:00,38690,38710,38675,38705,316
17/09/2007,09:25:00,38705,38760,38705,38755,188
17/09/2007,09:30:00,38750,38755,38705,38725,147
17/09/2007,09:35:00,38730,38740,38700,38720,172
17/09/2007,09:40:00,38725,38735,38635,38675,277
17/09/2007,09:45:00,38680,38700,38650,38675,143
17/09/2007,09:50:00,38685,38690,38630,38640,146
17/09/2007,09:55:00,38640,38655,38615,38635,184
17/09/2007,10:00:00,38645,38660,38605,38660,387
17/09/2007,10:05:00,38655,38675,38625,38665,152
17/09/2007,10:10:00,38670,38705,38630,38705,221
17/09/2007,10:15:00,38695,38725,38695,38700,157
17/09/2007,10:20:00,38705,38705,38665,38665,144
17/09/2007,10:25:00,38665,38670,38620,38625,112
17/09/2007,10:30:00,38630,38660,38625,38645,87
17/09/2007,10:35:00,38655,38655,38585,38590,201
17/09/2007,10:40:00,38595,38630,38590,38605,88
17/09/2007,10:45:00,38605,38645,38605,38630,94
17/09/2007,10:50:00,38630,38655,38590,38595,172
17/09/2007,10:55:00,38590,38620,38555,38600,250
17/09/2007,11:00:00,38600,38630,38580,38615,133
17/09/2007,11:05:00,38615,38630,38585,38595,79
17/09/2007,11:10:00,38590,38620,38590,38615,41
17/09/2007,11:15:00,38615,38640,38605,38610,65
17/09/2007,11:20:00,38605,38605,38540,38575,216
17/09/2007,11:25:00,38575,38600,38575,38590,40
17/09/2007,11:30:00,38595,38600,38590,38595,85
17/09/2007,11:35:00,38600,38600,38535,38540,146
17/09/2007,11:40:00,38545,38590,38540,38540,212
17/09/2007,11:45:00,38540,38545,38470,38475,259
17/09/2007,11:50:00,38475,38545,38455,38540,226
17/09/2007,11:55:00,38530,38565,38500,38565,136
17/09/2007,12:00:00,38555,38560,38500,38505,120
17/09/2007,12:05:00,38505,38520,38465,38485,135
17/09/2007,12:10:00,38495,38515,38470,38495,96
17/09/2007,12:15:00,38495,38535,38490,38530,170
17/09/2007,12:20:00,38520,38530,38505,38520,84
17/09/2007,12:25:00,38515,38530,38510,38515,99
17/09/2007,12:30:00,38515,38550,38510,38550,116
17/09/2007,12:35:00,38545,38590,38540,38580,75
17/09/2007,12:40:00,38590,38595,38565,38595,103
17/09/2007,12:45:00,38590,38610,38580,38605,268
17/09/2007,12:50:00,38605,38605,38585,38600,76
17/09/2007,12:55:00,38595,38610,38580,38580,41
17/09/2007,13:00:00,38585,38615,38585,38605,56
17/09/2007,13:05:00,38605,38620,38580,38605,78
17/09/2007,13:10:00,38600,38615,38600,38605,33
17/09/2007,13:15:00,38615,38635,38615,38615,54
17/09/2007,13:20:00,38615,38615,38590,38600,65
17/09/2007,13:25:00,38600,38600,38575,38585,69
17/09/2007,13:30:00,38580,38585,38570,38575,38
17/09/2007,13:35:00,38570,38570,38550,38560,41
17/09/2007,13:40:00,38560,38565,38550,38550,19
17/09/2007,13:45:00,38545,38560,38545,38555,28
17/09/2007,13:50:00,38560,38570,38560,38570,51
17/09/2007,13:55:00,38570,38615,38570,38600,92
17/09/2007,14:00:00,38605,38620,38605,38610,45
17/09/2007,14:05:00,38615,38675,38615,38650,153
17/09/2007,14:10:00,38645,38660,38640,38650,85
17/09/2007,14:15:00,38655,38680,38650,38655,301
17/09/2007,14:20:00,38650,38655,38625,38625,120
17/09/2007,14:25:00,38630,38635,38615,38615,50
17/09/2007,14:30:00,38610,38620,38565,38580,110
17/09/2007,14:35:00,38580,38595,38580,38590,70
17/09/2007,14:40:00,38590,38625,38590,38625,346
17/09/2007,14:45:00,38630,38680,38625,38680,115
17/09/2007,14:50:00,38675,38675,38640,38645,135
17/09/2007,14:55:00,38650,38690,38640,38680,416
17/09/2007,15:00:00,38675,38745,38675,38720,350
17/09/2007,15:05:00,38725,38750,38710,38750,175
17/09/2007,15:10:00,38745,38750,38725,38730,117
17/09/2007,15:15:00,38735,38750,38730,38750,85
17/09/2007,15:20:00,38755,38825,38755,38790,558
17/09/2007,15:25:00,38790,38810,38770,38785,118
17/09/2007,15:30:00,38790,38830,38770,38820,231
17/09/2007,15:35:00,38815,38850,38805,38815,276
17/09/2007,15:40:00,38815,38835,38765,38780,302
17/09/2007,15:45:00,38775,38810,38755,38810,354
17/09/2007,15:50:00,38805,38805,38750,38770,163
17/09/2007,15:55:00,38770,38780,38720,38750,304
17/09/2007,16:00:00,38755,38810,38755,38805,502
17/09/2007,16:05:00,38805,38840,38795,38805,259
17/09/2007,16:10:00,38800,38840,38780,38840,226
17/09/2007,16:15:00,38840,38910,38840,38880,548
17/09/2007,16:20:00,38880,38885,38830,38850,559
17/09/2007,16:25:00,38840,38840,38775,38780,232
17/09/2007,16:30:00,38780,38790,38720,38730,269
17/09/2007,16:35:00,38735,38740,38690,38710,330
17/09/2007,16:40:00,38710,38740,38680,38725,285
17/09/2007,16:45:00,38715,38730,38690,38710,100
17/09/2007,16:50:00,38705,38710,38655,38685,208
17/09/2007,16:55:00,38680,38700,38660,38695,138
17/09/2007,17:00:00,38700,38750,38690,38745,176
17/09/2007,17:05:00,38745,38760,38715,38715,313
17/09/2007,17:10:00,38715,38740,38705,38725,71
17/09/2007,17:15:00,38720,38725,38690,38720,314
17/09/2007,17:20:00,38725,38740,38710,38715,173
17/09/2007,17:25:00,38715,38720,38680,38705,207
17/09/2007,17:30:00,38710,38730,38655,38660,227
17/09/2007,17:35:00,38655,38705,38655,38685,227
18/09/2007,09:00:00,38480,38580,38415,38580,408
18/09/2007,09:05:00,38580,38660,38570,38660,399
18/09/2007,09:10:00,38660,38690,38645,38680,285
18/09/2007,09:15:00,38680,38770,38675,38750,793
18/09/2007,09:20:00,38750,38760,38690,38695,172
18/09/2007,09:25:00,38695,38695,38630,38640,320
18/09/2007,09:30:00,38640,38670,38635,38650,609
18/09/2007,09:35:00,38645,38705,38645,38665,228
18/09/2007,09:40:00,38665,38705,38665,38700,122
18/09/2007,09:45:00,38695,38765,38695,38760,159
18/09/2007,09:50:00,38765,38830,38760,38815,624
18/09/2007,09:55:00,38815,38820,38775,38785,122
18/09/2007,10:00:00,38795,38800,38715,38745,233
18/09/2007,10:05:00,38735,38780,38730,38765,218
18/09/2007,10:10:00,38765,38815,38745,38815,408
18/09/2007,10:15:00,38810,38845,38810,38845,267
18/09/2007,10:20:00,38845,38860,38820,38840,351
18/09/2007,10:25:00,38845,38860,38830,38840,154
18/09/2007,10:30:00,38845,38875,38845,38845,276
18/09/2007,10:35:00,38840,38840,38795,38810,201
18/09/2007,10:40:00,38810,38835,38800,38820,93
18/09/2007,10:45:00,38820,38830,38785,38800,362
18/09/2007,10:50:00,38800,38820,38800,38815,102
18/09/2007,10:55:00,38810,38815,38775,38790,88
18/09/2007,11:00:00,38785,38820,38770,38800,300
18/09/2007,11:05:00,38805,38825,38790,38815,254
18/09/2007,11:10:00,38820,38870,38820,38850,152
18/09/2007,11:15:00,38850,38870,38830,38830,104
18/09/2007,11:20:00,38825,38835,38810,38835,71
18/09/2007,11:25:00,38825,38860,38815,38845,101
18/09/2007,11:30:00,38850,38850,38830,38845,121
18/09/2007,11:35:00,38850,38895,38840,38875,270
18/09/2007,11:40:00,38875,38885,38865,38870,135
18/09/2007,11:45:00,38870,38880,38860,38875,64
18/09/2007,11:50:00,38875,38885,38820,38820,124
18/09/2007,11:55:00,38820,38835,38815,38815,92
18/09/2007,12:00:00,38815,38815,38765,38800,175
18/09/2007,12:05:00,38800,38830,38795,38810,118
18/09/2007,12:10:00,38810,38810,38785,38810,172
18/09/2007,12:15:00,38810,38830,38805,38820,316
18/09/2007,12:20:00,38815,38825,38805,38815,80
18/09/2007,12:25:00,38820,38830,38775,38790,233
18/09/2007,12:30:00,38790,38805,38765,38765,123
18/09/2007,12:35:00,38765,38780,38725,38760,183
18/09/2007,12:40:00,38755,38775,38750,38755,87
18/09/2007,12:45:00,38760,38770,38755,38765,30
18/09/2007,12:50:00,38760,38785,38760,38780,38
18/09/2007,12:55:00,38780,38815,38775,38780,103
18/09/2007,13:00:00,38780,38790,38765,38780,363
18/09/2007,13:05:00,38785,38795,38775,38780,41
18/09/2007,13:10:00,38780,38785,38780,38780,509
18/09/2007,13:15:00,38785,38820,38780,38815,52
18/09/2007,13:20:00,38810,38810,38795,38805,39
18/09/2007,13:25:00,38800,38815,38800,38800,55
18/09/2007,13:30:00,38800,38835,38800,38810,65
18/09/2007,13:35:00,38810,38820,38795,38810,34
18/09/2007,13:40:00,38815,38825,38810,38825,25
18/09/2007,13:45:00,38830,38835,38820,38825,16
18/09/2007,13:50:00,38825,38835,38805,38805,73
18/09/2007,13:55:00,38800,38830,38790,38810,93
18/09/2007,14:00:00,38815,39030,38800,38940,815
18/09/2007,14:05:00,38940,39065,38940,39065,545
18/09/2007,14:10:00,39055,39110,39020,39105,618
18/09/2007,14:15:00,39105,39120,39070,39110,379
18/09/2007,14:20:00,39110,39140,39085,39100,337
18/09/2007,14:25:00,39090,39120,39085,39110,247
18/09/2007,14:30:00,39105,39255,39100,39235,587
18/09/2007,14:35:00,39235,39325,39230,39305,590
18/09/2007,14:40:00,39305,39305,39250,39255,433
18/09/2007,14:45:00,39255,39270,39235,39235,259
18/09/2007,14:50:00,39230,39240,39185,39230,194
18/09/2007,14:55:00,39230,39245,39190,39230,244
18/09/2007,15:00:00,39220,39240,39200,39210,130
18/09/2007,15:05:00,39210,39260,39205,39250,83
18/09/2007,15:10:00,39255,39290,39255,39285,178
18/09/2007,15:15:00,39275,39285,39245,39265,258
18/09/2007,15:20:00,39270,39335,39265,39315,536
18/09/2007,15:25:00,39315,39325,39305,39305,167
18/09/2007,15:30:00,39310,39320,39295,39300,218
18/09/2007,15:35:00,39300,39310,39220,39230,300
18/09/2007,15:40:00,39225,39230,39200,39210,275
18/09/2007,15:45:00,39215,39235,39165,39175,305
18/09/2007,15:50:00,39170,39185,39120,39165,467
18/09/2007,15:55:00,39175,39195,39145,39195,294
18/09/2007,16:00:00,39190,39230,39175,39225,263
18/09/2007,16:05:00,39220,39240,39205,39235,266
18/09/2007,16:10:00,39240,39260,39225,39245,174
18/09/2007,16:15:00,39245,39250,39230,39240,176
18/09/2007,16:20:00,39240,39275,39235,39255,331
18/09/2007,16:25:00,39260,39300,39235,39290,300
18/09/2007,16:30:00,39290,39340,39290,39325,312
18/09/2007,16:35:00,39325,39330,39265,39270,176
18/09/2007,16:40:00,39265,39295,39265,39280,62
18/09/2007,16:45:00,39315,39365,39310,39340,168
18/09/2007,16:50:00,39340,39390,39315,39370,386
18/09/2007,16:55:00,39370,39420,39365,39405,285
18/09/2007,17:00:00,39400,39420,39365,39390,382
18/09/2007,17:05:00,39390,39420,39370,39420,255
18/09/2007,17:10:00,39405,39460,39405,39450,317
18/09/2007,17:15:00,39450,39455,39385,39400,239
18/09/2007,17:20:00,39395,39400,39375,39375,210
18/09/2007,17:25:00,39370,39430,39370,39420,415
18/09/2007,17:30:00,39390,39410,39365,39395,371
18/09/2007,17:35:00,39390,39400,39380,39380,131
18/09/2007,17:40:00,39385,39385,39385,39385,5
19/09/2007,09:00:00,39900,40295,39900,40150,1215
19/09/2007,09:05:00,40150,40260,40150,40255,766
19/09/2007,09:10:00,40245,40290,40245,40290,354
19/09/2007,09:15:00,40285,40310,40200,40220,520
19/09/2007,09:20:00,40220,40240,40210,40225,290
19/09/2007,09:25:00,40225,40265,40175,40180,436
19/09/2007,09:30:00,40180,40185,40130,40135,356
19/09/2007,09:35:00,40130,40140,40100,40130,618
19/09/2007,09:40:00,40130,40135,40105,40130,162
19/09/2007,09:45:00,40130,40150,40100,40130,300
19/09/2007,09:50:00,40125,40135,40080,40100,478
19/09/2007,09:55:00,40105,40120,40050,40100,327
19/09/2007,10:00:00,40095,40100,40045,40075,700
19/09/2007,10:05:00,40070,40120,40070,40105,325
19/09/2007,10:10:00,40105,40150,40095,40135,172
19/09/2007,10:15:00,40135,40135,40085,40105,297
19/09/2007,10:20:00,40110,40110,40080,40085,1132
19/09/2007,10:25:00,40085,40090,40070,40080,336
19/09/2007,10:30:00,40080,40120,40075,40120,115
19/09/2007,10:35:00,40125,40130,40105,40115,114
19/09/2007,10:40:00,40115,40125,40100,40115,136
19/09/2007,10:45:00,40120,40120,40090,40100,211
19/09/2007,10:50:00,40100,40100,40060,40065,95
19/09/2007,10:55:00,40065,40075,40040,40070,503
19/09/2007,11:00:00,40065,40065,40040,40045,130
19/09/2007,11:05:00,40045,40045,40010,40030,288
19/09/2007,11:10:00,40035,40045,40000,40015,225
19/09/2007,11:15:00,40015,40025,39990,40010,459
19/09/2007,11:20:00,40010,40020,39985,40020,141
19/09/2007,11:25:00,40020,40060,40020,40050,171
19/09/2007,11:30:00,40050,40095,40050,40080,230
19/09/2007,11:35:00,40070,40080,40055,40055,110
19/09/2007,11:40:00,40055,40085,40050,40085,58
19/09/2007,11:45:00,40080,40115,40075,40075,130
19/09/2007,11:50:00,40075,40095,40060,40095,119
19/09/2007,11:55:00,40100,40140,40100,40135,100
19/09/2007,12:00:00,40135,40145,40115,40140,130
19/09/2007,12:05:00,40135,40150,40125,40130,58
19/09/2007,12:10:00,40140,40180,40140,40155,226
19/09/2007,12:15:00,40155,40170,40155,40160,56
19/09/2007,12:20:00,40165,40165,40155,40160,67
19/09/2007,12:25:00,40160,40170,40155,40170,157
19/09/2007,12:30:00,40165,40200,40165,40170,76
19/09/2007,12:35:00,40170,40170,40145,40160,70
19/09/2007,12:40:00,40160,40165,40130,40135,113
19/09/2007,12:45:00,40140,40150,40130,40135,61
19/09/2007,12:50:00,40130,40135,40110,40130,361
19/09/2007,12:55:00,40130,40150,40120,40150,76
19/09/2007,13:00:00,40145,40170,40145,40170,94
19/09/2007,13:05:00,40170,40195,40165,40185,88
19/09/2007,13:10:00,40180,40180,40165,40165,60
19/09/2007,13:15:00,40160,40185,40155,40180,51
19/09/2007,13:20:00,40175,40200,40160,40180,242
19/09/2007,13:25:00,40180,40195,40175,40190,193
19/09/2007,13:30:00,40190,40190,40090,40155,389
19/09/2007,13:35:00,40155,40155,40080,40120,250
19/09/2007,13:40:00,40115,40125,40095,40120,56
19/09/2007,13:45:00,40115,40120,40100,40100,69
19/09/2007,13:50:00,40095,40100,40055,40065,140
19/09/2007,13:55:00,40075,40080,40065,40080,215
19/09/2007,14:00:00,40075,40075,40030,40035,134
19/09/2007,14:05:00,40030,40030,40005,40030,124
19/09/2007,14:10:00,40035,40070,40035,40060,218
19/09/2007,14:15:00,40065,40065,40050,40050,101
19/09/2007,14:20:00,40050,40050,40040,40050,72
19/09/2007,14:25:00,40045,40055,40035,40055,160
19/09/2007,14:30:00,40060,40170,40045,40105,518
19/09/2007,14:35:00,40110,40145,40095,40135,415
19/09/2007,14:40:00,40135,40185,40110,40165,343
19/09/2007,14:45:00,40165,40195,40130,40165,240
19/09/2007,14:50:00,40165,40250,40150,40240,369
19/09/2007,14:55:00,40240,40270,40215,40220,3465
19/09/2007,15:00:00,40220,40250,40215,40225,155
19/09/2007,15:05:00,40230,40235,40210,40215,194
19/09/2007,15:10:00,40215,40220,40180,40205,498
19/09/2007,15:15:00,40205,40220,40200,40210,49
19/09/2007,15:20:00,40205,40240,40200,40235,48
19/09/2007,15:25:00,40240,40240,40180,40190,160
19/09/2007,15:30:00,40190,40220,40190,40205,233
19/09/2007,15:35:00,40200,40205,40160,40175,260
19/09/2007,15:40:00,40170,40235,40170,40230,184
19/09/2007,15:45:00,40225,40275,40225,40240,253
19/09/2007,15:50:00,40235,40280,40235,40260,291
19/09/2007,15:55:00,40260,40265,40245,40260,282
19/09/2007,16:00:00,40260,40260,40220,40235,284
19/09/2007,16:05:00,40235,40260,40205,40245,625
19/09/2007,16:10:00,40245,40275,40235,40265,194
19/09/2007,16:15:00,40265,40280,40245,40250,211
19/09/2007,16:20:00,40250,40270,40245,40250,454
19/09/2007,16:25:00,40250,40305,40250,40280,242
19/09/2007,16:30:00,40280,40300,40250,40290,404
19/09/2007,16:35:00,40290,40295,40260,40270,252
19/09/2007,16:40:00,40270,40305,40260,40300,114
19/09/2007,16:45:00,40300,40310,40280,40295,138
19/09/2007,16:50:00,40290,40365,40290,40355,364
19/09/2007,16:55:00,40360,40385,40355,40355,266
19/09/2007,17:00:00,40360,40395,40355,40365,191
19/09/2007,17:05:00,40365,40370,40345,40355,120
19/09/2007,17:10:00,40350,40390,40335,40380,300
19/09/2007,17:15:00,40385,40440,40380,40420,414
19/09/2007,17:20:00,40425,40425,40340,40340,370
19/09/2007,17:25:00,40340,40350,40275,40285,523
19/09/2007,17:30:00,40290,40340,40275,40325,302
19/09/2007,17:35:00,40315,40320,40255,40265,335
20/09/2007,09:00:00,40120,40140,40055,40055,694
20/09/2007,09:05:00,40055,40055,40005,40020,268
20/09/2007,09:10:00,40025,40065,40010,40015,349
20/09/2007,09:15:00,40010,40050,39995,40050,280
20/09/2007,09:20:00,40050,40085,40050,40060,179
20/09/2007,09:25:00,40060,40085,40045,40060,214
20/09/2007,09:30:00,40060,40090,40050,40085,158
20/09/2007,09:35:00,40085,40155,40085,40140,285
20/09/2007,09:40:00,40140,40165,40085,40110,323
20/09/2007,09:45:00,40110,40115,40090,40115,163
20/09/2007,09:50:00,40115,40130,40075,40090,197
20/09/2007,09:55:00,40085,40095,40025,40025,254
20/09/2007,10:00:00,40030,40035,40000,40015,196
20/09/2007,10:05:00,40020,40030,39990,40010,248
20/09/2007,10:10:00,40015,40045,40005,40005,287
20/09/2007,10:15:00,40010,40015,39965,39970,200
20/09/2007,10:20:00,39965,39990,39945,39945,328
20/09/2007,10:25:00,39945,39955,39915,39940,242
20/09/2007,10:30:00,39935,39965,39930,39960,187
20/09/2007,10:35:00,39965,40015,39960,40010,228
20/09/2007,10:40:00,40005,40005,39970,39970,130
20/09/2007,10:45:00,39970,39970,39930,39950,193
20/09/2007,10:50:00,39945,39995,39945,39995,116
20/09/2007,10:55:00,39995,40020,39995,40010,131
20/09/2007,11:00:00,40015,40060,40015,40040,150
20/09/2007,11:05:00,40040,40045,39995,40000,105
20/09/2007,11:10:00,39995,40020,39955,39975,293
20/09/2007,11:15:00,39985,39985,39960,39965,103
20/09/2007,11:20:00,39975,39975,39950,39970,1098
20/09/2007,11:25:00,39970,39990,39970,39985,55
20/09/2007,11:30:00,39985,40010,39980,40010,37
20/09/2007,11:35:00,40010,40030,39980,39985,192
20/09/2007,11:40:00,39985,40025,39985,40015,57
20/09/2007,11:45:00,40005,40025,39995,40015,104
20/09/2007,11:50:00,40015,40030,39985,39985,215
20/09/2007,11:55:00,39995,39995,39935,39940,172
20/09/2007,12:00:00,39940,39955,39935,39940,181
20/09/2007,12:05:00,39935,39945,39925,39925,176
20/09/2007,12:10:00,39930,39930,39890,39895,273
20/09/2007,12:15:00,39890,39900,39870,39880,190
20/09/2007,12:20:00,39885,39905,39880,39895,186
20/09/2007,12:25:00,39900,39935,39900,39925,92
20/09/2007,12:30:00,39925,39945,39925,39930,164
20/09/2007,12:35:00,39925,39930,39905,39910,152
20/09/2007,12:40:00,39915,39940,39915,39930,149
20/09/2007,12:45:00,39930,39940,39915,39935,35
20/09/2007,12:50:00,39940,39945,39925,39940,37
20/09/2007,12:55:00,39935,39940,39930,39935,30
20/09/2007,13:00:00,39940,39940,39895,39910,92
20/09/2007,13:05:00,39910,39920,39905,39905,262
20/09/2007,13:10:00,39900,39910,39885,39895,69
20/09/2007,13:15:00,39890,39905,39890,39890,46
20/09/2007,13:20:00,39890,39910,39885,39905,51
20/09/2007,13:25:00,39900,39930,39900,39930,26
20/09/2007,13:30:00,39930,39930,39905,39915,67
20/09/2007,13:35:00,39915,39925,39905,39910,544
20/09/2007,13:40:00,39910,39920,39870,39880,140
20/09/2007,13:45:00,39880,39915,39875,39905,87
20/09/2007,13:50:00,39900,39920,39895,39910,22
20/09/2007,13:55:00,39910,39920,39895,39900,64
20/09/2007,14:00:00,39905,40050,39905,40045,638
20/09/2007,14:05:00,40045,40045,39935,39940,355
20/09/2007,14:10:00,39935,39950,39900,39910,166
20/09/2007,14:15:00,39910,39955,39905,39925,301
20/09/2007,14:20:00,39925,39945,39895,39925,178
20/09/2007,14:25:00,39920,39945,39885,39895,225
20/09/2007,14:30:00,39885,39985,39885,39980,232
20/09/2007,14:35:00,39970,40015,39970,40000,214
20/09/2007,14:40:00,40005,40040,40005,40025,176
20/09/2007,14:45:00,40030,40045,40010,40030,155
20/09/2007,14:50:00,40025,40035,40020,40025,94
20/09/2007,14:55:00,40030,40030,39995,40015,234
20/09/2007,15:00:00,40015,40045,40015,40040,127
20/09/2007,15:05:00,40040,40045,40000,40015,135
20/09/2007,15:10:00,40020,40020,40005,40005,50
20/09/2007,15:15:00,40005,40010,39985,40010,43
20/09/2007,15:20:00,40010,40010,39985,40005,245
20/09/2007,15:25:00,40005,40020,39995,40020,70
20/09/2007,15:30:00,40015,40015,39990,39990,107
20/09/2007,15:35:00,39990,40005,39970,39995,129
20/09/2007,15:40:00,39990,39990,39930,39935,317
20/09/2007,15:45:00,39930,39970,39920,39945,541
20/09/2007,15:50:00,39945,40010,39945,39995,264
20/09/2007,15:55:00,39995,40010,39980,39995,125
20/09/2007,16:00:00,39990,40040,39975,40035,224
20/09/2007,16:05:00,40035,40080,40020,40055,213
20/09/2007,16:10:00,40055,40070,40045,40060,152
20/09/2007,16:15:00,40060,40060,39995,40000,204
20/09/2007,16:20:00,39995,40015,39975,39980,183
20/09/2007,16:25:00,39980,40005,39935,39935,183
20/09/2007,16:30:00,39940,39940,39905,39930,164
20/09/2007,16:35:00,39930,39940,39920,39930,115
20/09/2007,16:40:00,39925,39980,39925,39960,197
20/09/2007,16:45:00,39955,40000,39935,39975,176
20/09/2007,16:50:00,39975,39980,39945,39950,224
20/09/2007,16:55:00,39950,39950,39890,39905,195
20/09/2007,17:00:00,39900,39945,39900,39930,177
20/09/2007,17:05:00,39940,40000,39940,40000,187
20/09/2007,17:10:00,39995,40030,39980,40000,289
20/09/2007,17:15:00,40000,40005,39980,39985,317
20/09/2007,17:20:00,39985,40000,39960,39990,364
20/09/2007,17:25:00,39990,40010,39970,40005,311
20/09/2007,17:30:00,40000,40040,39990,39990,629
20/09/2007,17:35:00,39990,39995,39955,39960,178
21/09/2007,09:00:00,39900,39940,39900,39935,78