DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/08/2007,16:10:00,40160,40160,40145,40155,23
24/08/2007,16:20:00,40155,40170,40110,40115,389
24/08/2007,16:30:00,40115,40155,40095,40110,327
24/08/2007,16:40:00,40100,40130,40055,40065,279
24/08/2007,16:50:00,40055,40095,40050,40070,316
24/08/2007,17:00:00,40065,40145,40060,40135,354
24/08/2007,17:10:00,40135,40135,40090,40090,294
24/08/2007,17:20:00,40095,40110,40070,40080,450
24/08/2007,17:30:00,40080,40085,40005,40020,344
27/08/2007,09:00:00,40180,40215,40155,40200,578
27/08/2007,09:10:00,40205,40215,40140,40190,279
27/08/2007,09:20:00,40185,40190,40150,40155,139
27/08/2007,09:30:00,40155,40160,40130,40130,126
27/08/2007,09:40:00,40130,40150,40130,40150,105
27/08/2007,09:50:00,40150,40150,40085,40090,177
27/08/2007,10:00:00,40090,40130,40090,40120,106
27/08/2007,10:10:00,40125,40160,40120,40160,103
27/08/2007,10:20:00,40160,40230,40160,40215,323
27/08/2007,10:30:00,40210,40230,40190,40215,184
27/08/2007,10:40:00,40220,40220,40165,40175,246
27/08/2007,10:50:00,40170,40185,40150,40155,128
27/08/2007,11:00:00,40155,40160,40135,40155,139
27/08/2007,11:10:00,40155,40175,40150,40170,92
27/08/2007,11:20:00,40170,40170,40145,40150,107
27/08/2007,11:30:00,40150,40150,40135,40140,64
27/08/2007,11:40:00,40145,40160,40140,40155,62
27/08/2007,11:50:00,40155,40160,40125,40125,71
27/08/2007,12:00:00,40125,40130,40105,40115,119
27/08/2007,12:10:00,40115,40120,40090,40115,79
27/08/2007,12:20:00,40115,40115,40090,40110,93
27/08/2007,12:30:00,40115,40145,40100,40145,148
27/08/2007,12:40:00,40145,40150,40125,40140,64
27/08/2007,12:50:00,40140,40145,40125,40135,88
27/08/2007,13:00:00,40140,40150,40140,40150,29
27/08/2007,13:10:00,40155,40165,40145,40160,69
27/08/2007,13:20:00,40160,40160,40135,40150,78
27/08/2007,13:30:00,40155,40160,40145,40145,42
27/08/2007,13:40:00,40145,40145,40125,40140,85
27/08/2007,13:50:00,40140,40150,40135,40140,24
27/08/2007,14:00:00,40140,40155,40135,40150,34
27/08/2007,14:10:00,40150,40155,40140,40150,109
27/08/2007,14:20:00,40145,40165,40140,40155,96
27/08/2007,14:30:00,40160,40160,40145,40145,52
27/08/2007,14:40:00,40145,40145,40135,40145,29
27/08/2007,14:50:00,40145,40145,40125,40125,49
27/08/2007,15:00:00,40130,40140,40130,40130,27
27/08/2007,15:10:00,40125,40140,40115,40130,40
27/08/2007,15:20:00,40130,40135,40120,40125,26
27/08/2007,15:30:00,40120,40125,40070,40100,401
27/08/2007,15:40:00,40095,40100,40045,40055,289
27/08/2007,15:50:00,40050,40085,40025,40075,295
27/08/2007,16:00:00,40085,40135,39980,39980,771
27/08/2007,16:10:00,39980,40025,39970,40025,313
27/08/2007,16:20:00,40025,40025,39970,40000,245
27/08/2007,16:30:00,40000,40035,39975,40015,279
27/08/2007,16:40:00,40015,40025,39990,40025,257
27/08/2007,16:50:00,40030,40055,40020,40050,279
27/08/2007,17:00:00,40050,40050,40010,40030,146
27/08/2007,17:10:00,40025,40040,39990,40000,404
27/08/2007,17:20:00,40000,40105,39995,40080,476
27/08/2007,17:30:00,40080,40125,40055,40115,294
28/08/2007,09:00:00,40060,40060,39975,40035,500
28/08/2007,09:10:00,40040,40050,39985,40000,237
28/08/2007,09:20:00,40000,40000,39925,39935,358
28/08/2007,09:30:00,39935,39970,39915,39955,300
28/08/2007,09:40:00,39960,39960,39875,39890,380
28/08/2007,09:50:00,39890,39900,39855,39890,267
28/08/2007,10:00:00,39885,39950,39870,39885,334
28/08/2007,10:10:00,39885,39910,39830,39865,288
28/08/2007,10:20:00,39855,39900,39840,39865,321
28/08/2007,10:30:00,39865,39870,39835,39865,199
28/08/2007,10:40:00,39865,39910,39865,39870,222
28/08/2007,10:50:00,39870,39900,39815,39835,175
28/08/2007,11:00:00,39840,39855,39785,39815,369
28/08/2007,11:10:00,39815,39845,39815,39815,104
28/08/2007,11:20:00,39815,39840,39805,39830,116
28/08/2007,11:30:00,39840,39885,39825,39865,212
28/08/2007,11:40:00,39855,39855,39835,39840,63
28/08/2007,11:50:00,39835,39895,39835,39870,121
28/08/2007,12:00:00,39870,39895,39860,39895,99
28/08/2007,12:10:00,39895,39895,39825,39835,174
28/08/2007,12:20:00,39835,39875,39835,39840,105
28/08/2007,12:30:00,39835,39895,39835,39880,90
28/08/2007,12:40:00,39880,39885,39840,39840,56
28/08/2007,12:50:00,39835,39865,39835,39845,82
28/08/2007,13:00:00,39835,39865,39830,39850,103
28/08/2007,13:10:00,39845,39850,39825,39845,49
28/08/2007,13:20:00,39850,39860,39825,39840,78
28/08/2007,13:30:00,39840,39855,39795,39795,98
28/08/2007,13:40:00,39795,39830,39790,39810,54
28/08/2007,13:50:00,39815,39825,39800,39800,84
28/08/2007,14:00:00,39795,39795,39730,39735,302
28/08/2007,14:10:00,39730,39745,39705,39715,274
28/08/2007,14:20:00,39720,39765,39715,39750,171
28/08/2007,14:30:00,39755,39775,39735,39750,136
28/08/2007,14:40:00,39745,39755,39725,39735,74
28/08/2007,14:50:00,39740,39745,39690,39690,112
28/08/2007,15:00:00,39690,39690,39635,39660,419
28/08/2007,15:10:00,39665,39670,39640,39650,104
28/08/2007,15:20:00,39660,39670,39660,39660,75
28/08/2007,15:30:00,39660,39725,39650,39710,568
28/08/2007,15:40:00,39710,39710,39645,39655,280
28/08/2007,15:50:00,39655,39655,39610,39635,288
28/08/2007,16:00:00,39630,39675,39550,39560,576
28/08/2007,16:10:00,39565,39615,39550,39600,446
28/08/2007,16:20:00,39600,39630,39565,39575,366
28/08/2007,16:30:00,39570,39590,39545,39560,361
28/08/2007,16:40:00,39555,39580,39450,39465,711
28/08/2007,16:50:00,39460,39460,39370,39405,680
28/08/2007,17:00:00,39405,39410,39340,39340,600
28/08/2007,17:10:00,39340,39350,39260,39310,827
28/08/2007,17:20:00,39310,39320,39180,39260,1154
28/08/2007,17:30:00,39260,39305,39255,39270,651
29/08/2007,09:00:00,39080,39135,39060,39080,802
29/08/2007,09:10:00,39070,39080,38965,39045,667
29/08/2007,09:20:00,39045,39115,39040,39110,478
29/08/2007,09:30:00,39110,39230,39110,39175,826
29/08/2007,09:40:00,39175,39175,39110,39120,345
29/08/2007,09:50:00,39115,39150,39075,39145,333
29/08/2007,10:00:00,39150,39160,39090,39140,314
29/08/2007,10:10:00,39140,39150,39045,39085,279
29/08/2007,10:20:00,39085,39170,39050,39155,275
29/08/2007,10:30:00,39155,39220,39140,39200,394
29/08/2007,10:40:00,39200,39210,39160,39185,250
29/08/2007,10:50:00,39180,39270,39160,39270,299
29/08/2007,11:00:00,39270,39325,39235,39310,504
29/08/2007,11:10:00,39305,39355,39305,39330,361
29/08/2007,11:20:00,39330,39580,39330,39520,1703
29/08/2007,11:30:00,39515,39530,39445,39475,664
29/08/2007,11:40:00,39475,39475,39365,39390,375
29/08/2007,11:50:00,39395,39430,39385,39420,214
29/08/2007,12:00:00,39420,39460,39415,39420,243
29/08/2007,12:10:00,39420,39435,39395,39405,232
29/08/2007,12:20:00,39400,39445,39400,39425,135
29/08/2007,12:30:00,39425,39495,39425,39450,207
29/08/2007,12:40:00,39455,39455,39415,39430,179
29/08/2007,12:50:00,39435,39480,39435,39465,121
29/08/2007,13:00:00,39465,39485,39405,39415,211
29/08/2007,13:10:00,39415,39435,39400,39410,115
29/08/2007,13:20:00,39405,39460,39390,39445,135
29/08/2007,13:30:00,39450,39460,39420,39445,101
29/08/2007,13:40:00,39445,39470,39430,39430,72
29/08/2007,13:50:00,39430,39475,39430,39475,60
29/08/2007,14:00:00,39480,39535,39440,39520,309
29/08/2007,14:10:00,39530,39540,39460,39470,243
29/08/2007,14:20:00,39470,39520,39470,39520,303
29/08/2007,14:30:00,39515,39580,39505,39575,321
29/08/2007,14:40:00,39575,39680,39575,39640,786
29/08/2007,14:50:00,39645,39645,39585,39605,290
29/08/2007,15:00:00,39605,39625,39595,39600,166
29/08/2007,15:10:00,39595,39605,39570,39575,176
29/08/2007,15:20:00,39575,39655,39570,39645,232
29/08/2007,15:30:00,39640,39690,39625,39635,570
29/08/2007,15:40:00,39640,39645,39575,39600,528
29/08/2007,15:50:00,39600,39605,39490,39500,647
29/08/2007,16:00:00,39495,39515,39440,39450,554
29/08/2007,16:10:00,39450,39470,39390,39430,590
29/08/2007,16:20:00,39440,39515,39435,39490,454
29/08/2007,16:30:00,39485,39505,39410,39445,414
29/08/2007,16:40:00,39440,39510,39440,39485,343
29/08/2007,16:50:00,39480,39605,39480,39605,457
29/08/2007,17:00:00,39600,39660,39595,39640,538
29/08/2007,17:10:00,39645,39675,39620,39640,405
29/08/2007,17:20:00,39635,39645,39595,39610,481
29/08/2007,17:30:00,39610,39700,39600,39695,304
30/08/2007,09:00:00,39890,39930,39825,39915,647
30/08/2007,09:10:00,39920,39930,39835,39845,338
30/08/2007,09:20:00,39840,39865,39805,39860,338
30/08/2007,09:30:00,39860,39995,39855,39910,775
30/08/2007,09:40:00,39910,39925,39875,39875,286
30/08/2007,09:50:00,39875,39885,39860,39885,190
30/08/2007,10:00:00,39880,39895,39860,39860,183
30/08/2007,10:10:00,39865,39900,39795,39810,466
30/08/2007,10:20:00,39815,39840,39780,39820,260
30/08/2007,10:30:00,39820,39870,39800,39865,267
30/08/2007,10:40:00,39860,39880,39820,39850,309
30/08/2007,10:50:00,39850,39875,39830,39870,149
30/08/2007,11:00:00,39860,39865,39835,39845,90
30/08/2007,11:10:00,39850,39880,39840,39880,113
30/08/2007,11:20:00,39880,39920,39875,39885,389
30/08/2007,11:30:00,39885,39905,39870,39870,196
30/08/2007,11:40:00,39865,39865,39740,39770,543
30/08/2007,11:50:00,39770,39785,39715,39725,363
30/08/2007,12:00:00,39715,39745,39705,39710,343
30/08/2007,12:10:00,39705,39720,39640,39670,431
30/08/2007,12:20:00,39665,39735,39660,39710,223
30/08/2007,12:30:00,39720,39725,39630,39660,220
30/08/2007,12:40:00,39655,39660,39600,39630,157
30/08/2007,12:50:00,39630,39635,39510,39535,286
30/08/2007,13:00:00,39550,39565,39525,39535,227
30/08/2007,13:10:00,39540,39590,39540,39585,86
30/08/2007,13:20:00,39585,39585,39510,39520,130
30/08/2007,13:30:00,39520,39540,39485,39505,175
30/08/2007,13:40:00,39510,39570,39505,39555,126
30/08/2007,13:50:00,39555,39630,39540,39600,150
30/08/2007,14:00:00,39600,39620,39580,39610,134
30/08/2007,14:10:00,39610,39615,39530,39540,182
30/08/2007,14:20:00,39535,39600,39525,39600,309
30/08/2007,14:30:00,39600,39635,39540,39545,406
30/08/2007,14:40:00,39545,39600,39530,39600,298
30/08/2007,14:50:00,39600,39610,39555,39570,176
30/08/2007,15:00:00,39570,39575,39485,39515,200
30/08/2007,15:10:00,39510,39510,39400,39405,488
30/08/2007,15:20:00,39410,39455,39405,39445,431
30/08/2007,15:30:00,39445,39550,39420,39535,581
30/08/2007,15:40:00,39550,39600,39525,39580,770
30/08/2007,15:50:00,39580,39690,39575,39615,1071
30/08/2007,16:00:00,39620,39735,39590,39715,992
30/08/2007,16:10:00,39715,39750,39655,39685,656
30/08/2007,16:20:00,39680,39745,39655,39730,779
30/08/2007,16:30:00,39730,39780,39675,39690,623
30/08/2007,16:40:00,39690,39765,39675,39765,485
30/08/2007,16:50:00,39770,39840,39760,39780,476
30/08/2007,17:00:00,39780,39860,39775,39840,451
30/08/2007,17:10:00,39835,39930,39820,39920,602
30/08/2007,17:20:00,39920,39995,39915,39955,953
30/08/2007,17:30:00,39950,40010,39945,40010,598
31/08/2007,09:00:00,40155,40220,40155,40170,472
31/08/2007,09:10:00,40170,40195,40125,40130,409
31/08/2007,09:20:00,40130,40145,40080,40080,283
31/08/2007,09:30:00,40090,40160,40080,40155,280
31/08/2007,09:40:00,40160,40165,40125,40140,247
31/08/2007,09:50:00,40140,40160,40075,40085,494
31/08/2007,10:00:00,40085,40095,40055,40080,251
31/08/2007,10:10:00,40080,40115,40075,40100,212
31/08/2007,10:20:00,40100,40110,40090,40095,72
31/08/2007,10:30:00,40095,40095,40005,40010,349
31/08/2007,10:40:00,40015,40085,40000,40070,296
31/08/2007,10:50:00,40070,40070,40040,40070,104
31/08/2007,11:00:00,40070,40150,40070,40125,369
31/08/2007,11:10:00,40125,40140,40110,40115,136
31/08/2007,11:20:00,40115,40120,40105,40120,36
31/08/2007,11:30:00,40120,40140,40120,40125,95
31/08/2007,11:40:00,40130,40145,40105,40120,170
31/08/2007,11:50:00,40115,40115,40080,40080,143
31/08/2007,12:00:00,40080,40105,40075,40100,85
31/08/2007,12:10:00,40100,40135,40090,40115,88
31/08/2007,12:20:00,40120,40160,40120,40160,161
31/08/2007,12:30:00,40155,40160,40135,40140,162
31/08/2007,12:40:00,40145,40190,40135,40175,199
31/08/2007,12:50:00,40175,40300,40175,40250,634
31/08/2007,13:00:00,40255,40300,40250,40265,378
31/08/2007,13:10:00,40270,40290,40260,40275,120
31/08/2007,13:20:00,40280,40320,40260,40320,230
31/08/2007,13:30:00,40325,40330,40250,40250,305
31/08/2007,13:40:00,40250,40280,40245,40270,74
31/08/2007,13:50:00,40270,40300,40255,40280,140
31/08/2007,14:00:00,40285,40300,40265,40290,110
31/08/2007,14:10:00,40285,40290,40245,40260,176
31/08/2007,14:20:00,40260,40325,40250,40295,281
31/08/2007,14:30:00,40305,40370,40305,40355,764
31/08/2007,14:40:00,40350,40365,40330,40345,207
31/08/2007,14:50:00,40335,40395,40320,40380,249
31/08/2007,15:00:00,40385,40390,40360,40370,151
31/08/2007,15:10:00,40370,40375,40350,40365,94
31/08/2007,15:20:00,40360,40365,40320,40325,211
31/08/2007,15:30:00,40320,40350,40300,40315,298
31/08/2007,15:40:00,40315,40385,40310,40385,308
31/08/2007,15:50:00,40385,40420,40355,40365,559
31/08/2007,16:00:00,40375,40450,40165,40180,1637
31/08/2007,16:10:00,40170,40210,40120,40185,848
31/08/2007,16:20:00,40195,40210,40115,40190,495
31/08/2007,16:30:00,40185,40275,40155,40250,519
31/08/2007,16:40:00,40250,40265,40175,40190,356
31/08/2007,16:50:00,40185,40235,40165,40205,343
31/08/2007,17:00:00,40205,40255,40115,40120,493
31/08/2007,17:10:00,40115,40205,40100,40195,720
31/08/2007,17:20:00,40200,40365,40160,40305,949
31/08/2007,17:30:00,40310,40315,40265,40305,368
03/09/2007,09:00:00,40345,40380,40315,40315,407
03/09/2007,09:10:00,40315,40320,40245,40255,251
03/09/2007,09:20:00,40255,40270,40215,40240,240
03/09/2007,09:30:00,40240,40280,40220,40270,202
03/09/2007,09:40:00,40270,40325,40270,40280,185
03/09/2007,09:50:00,40285,40380,40285,40380,193
03/09/2007,10:00:00,40375,40390,40340,40355,254
03/09/2007,10:10:00,40350,40375,40340,40340,136
03/09/2007,10:20:00,40340,40340,40305,40330,156
03/09/2007,10:30:00,40325,40350,40320,40350,106
03/09/2007,10:40:00,40350,40410,40350,40390,256
03/09/2007,10:50:00,40395,40415,40370,40375,160
03/09/2007,11:00:00,40375,40395,40340,40340,117
03/09/2007,11:10:00,40345,40360,40340,40345,56
03/09/2007,11:20:00,40340,40340,40320,40330,61
03/09/2007,11:30:00,40330,40355,40325,40350,88
03/09/2007,11:40:00,40350,40370,40345,40345,49
03/09/2007,11:50:00,40350,40360,40345,40345,35
03/09/2007,12:00:00,40350,40350,40310,40315,80
03/09/2007,12:10:00,40315,40340,40310,40335,37
03/09/2007,12:20:00,40330,40335,40320,40320,48
03/09/2007,12:30:00,40320,40335,40320,40335,39
03/09/2007,12:40:00,40330,40335,40320,40320,26
03/09/2007,12:50:00,40320,40320,40280,40290,70
03/09/2007,13:00:00,40285,40290,40280,40280,44
03/09/2007,13:10:00,40280,40285,40275,40280,51
03/09/2007,13:20:00,40285,40290,40260,40265,50
03/09/2007,13:30:00,40270,40275,40260,40265,17
03/09/2007,13:40:00,40270,40280,40260,40275,20
03/09/2007,13:50:00,40270,40290,40260,40290,31
03/09/2007,14:00:00,40295,40310,40295,40300,38
03/09/2007,14:10:00,40300,40305,40270,40280,71
03/09/2007,14:20:00,40270,40285,40265,40285,107
03/09/2007,14:30:00,40290,40295,40285,40285,8
03/09/2007,14:40:00,40285,40310,40275,40295,34
03/09/2007,14:50:00,40300,40300,40290,40300,17
03/09/2007,15:00:00,40300,40325,40295,40305,57
03/09/2007,15:10:00,40310,40310,40260,40265,96
03/09/2007,15:20:00,40260,40270,40255,40260,73
03/09/2007,15:30:00,40260,40270,40260,40265,91
03/09/2007,15:40:00,40270,40270,40255,40265,57
03/09/2007,15:50:00,40265,40280,40260,40280,34
03/09/2007,16:00:00,40285,40305,40280,40280,82
03/09/2007,16:10:00,40285,40310,40285,40300,81
03/09/2007,16:20:00,40300,40325,40295,40315,78
03/09/2007,16:30:00,40320,40340,40320,40320,44
03/09/2007,16:40:00,40320,40345,40320,40335,39
03/09/2007,16:50:00,40335,40335,40320,40325,42
03/09/2007,17:00:00,40330,40360,40325,40355,125
03/09/2007,17:10:00,40360,40365,40325,40355,144
03/09/2007,17:20:00,40355,40390,40330,40330,269
03/09/2007,17:30:00,40350,40380,40335,40360,229
04/09/2007,09:00:00,40300,40310,40155,40170,459
04/09/2007,09:10:00,40175,40200,40080,40100,520
04/09/2007,09:20:00,40100,40150,40060,40145,396
04/09/2007,09:30:00,40145,40180,40125,40180,351
04/09/2007,09:40:00,40180,40180,40125,40130,229
04/09/2007,09:50:00,40125,40130,40070,40110,329
04/09/2007,10:00:00,40110,40120,40075,40100,186
04/09/2007,10:10:00,40105,40135,40080,40085,233
04/09/2007,10:20:00,40090,40135,40085,40115,176
04/09/2007,10:30:00,40115,40160,40115,40125,259
04/09/2007,10:40:00,40120,40145,40105,40120,170
04/09/2007,10:50:00,40120,40140,40100,40120,176
04/09/2007,11:00:00,40115,40120,40095,40110,133
04/09/2007,11:10:00,40115,40150,40115,40145,135
04/09/2007,11:20:00,40145,40160,40130,40150,168
04/09/2007,11:30:00,40145,40240,40145,40225,433
04/09/2007,11:40:00,40230,40300,40220,40300,471
04/09/2007,11:50:00,40290,40300,40275,40290,242
04/09/2007,12:00:00,40295,40350,40290,40305,378
04/09/2007,12:10:00,40305,40315,40275,40280,121
04/09/2007,12:20:00,40280,40280,40270,40280,47
04/09/2007,12:30:00,40280,40280,40215,40220,119
04/09/2007,12:40:00,40220,40230,40185,40190,178
04/09/2007,12:50:00,40185,40215,40185,40205,81
04/09/2007,13:00:00,40200,40210,40185,40195,104
04/09/2007,13:10:00,40190,40230,40185,40225,79
04/09/2007,13:20:00,40220,40230,40205,40205,34
04/09/2007,13:30:00,40200,40200,40175,40180,72
04/09/2007,13:40:00,40185,40215,40180,40180,60
04/09/2007,13:50:00,40185,40185,40160,40170,58
04/09/2007,14:00:00,40165,40185,40165,40185,74
04/09/2007,14:10:00,40185,40190,40145,40150,158
04/09/2007,14:20:00,40150,40170,40145,40160,142
04/09/2007,14:30:00,40165,40180,40160,40170,105
04/09/2007,14:40:00,40170,40240,40160,40235,273
04/09/2007,14:50:00,40230,40250,40195,40200,368
04/09/2007,15:00:00,40200,40215,40200,40205,73
04/09/2007,15:10:00,40205,40215,40200,40205,81
04/09/2007,15:20:00,40205,40215,40195,40215,178
04/09/2007,15:30:00,40215,40230,40190,40215,371
04/09/2007,15:40:00,40215,40290,40210,40250,439
04/09/2007,15:50:00,40250,40320,40235,40305,305
04/09/2007,16:00:00,40295,40395,40265,40335,899
04/09/2007,16:10:00,40340,40355,40285,40295,511
04/09/2007,16:20:00,40295,40350,40295,40330,286
04/09/2007,16:30:00,40330,40460,40330,40445,800
04/09/2007,16:40:00,40445,40450,40400,40420,484
04/09/2007,16:50:00,40420,40425,40375,40390,261
04/09/2007,17:00:00,40395,40405,40365,40385,255
04/09/2007,17:10:00,40390,40445,40380,40420,349
04/09/2007,17:20:00,40430,40440,40400,40420,470
04/09/2007,17:30:00,40405,40425,40390,40415,258
05/09/2007,09:00:00,40300,40320,40215,40245,654
05/09/2007,09:10:00,40240,40265,40195,40200,529
05/09/2007,09:20:00,40200,40220,40165,40185,310
05/09/2007,09:30:00,40185,40190,40100,40110,550
05/09/2007,09:40:00,40105,40135,40080,40135,362
05/09/2007,09:50:00,40130,40140,40080,40090,245
05/09/2007,10:00:00,40090,40145,40085,40125,296
05/09/2007,10:10:00,40125,40160,40115,40130,257
05/09/2007,10:20:00,40135,40210,40130,40190,303
05/09/2007,10:30:00,40185,40215,40165,40180,385
05/09/2007,10:40:00,40190,40200,40130,40140,219
05/09/2007,10:50:00,40145,40160,40130,40140,137
05/09/2007,11:00:00,40135,40135,40095,40120,172
05/09/2007,11:10:00,40120,40120,40030,40040,535
05/09/2007,11:20:00,40040,40060,39920,39950,829
05/09/2007,11:30:00,39950,39990,39925,39965,443
05/09/2007,11:40:00,39960,39975,39910,39940,216
05/09/2007,11:50:00,39945,39950,39925,39925,160
05/09/2007,12:00:00,39920,39920,39875,39910,303
05/09/2007,12:10:00,39910,39955,39900,39925,292
05/09/2007,12:20:00,39925,39950,39910,39915,135
05/09/2007,12:30:00,39915,39915,39855,39860,212
05/09/2007,12:40:00,39855,39885,39820,39835,243
05/09/2007,12:50:00,39840,39870,39840,39845,163
05/09/2007,13:00:00,39845,39845,39805,39825,241
05/09/2007,13:10:00,39830,39860,39815,39850,222
05/09/2007,13:20:00,39855,39860,39810,39820,177
05/09/2007,13:30:00,39820,39830,39780,39780,296
05/09/2007,13:40:00,39775,39780,39735,39740,343
05/09/2007,13:50:00,39740,39790,39740,39785,226
05/09/2007,14:00:00,39785,39840,39785,39810,151
05/09/2007,14:10:00,39810,39820,39750,39790,341
05/09/2007,14:20:00,39785,39810,39755,39765,368
05/09/2007,14:30:00,39770,39775,39670,39680,527
05/09/2007,14:40:00,39680,39700,39640,39670,493
05/09/2007,14:50:00,39665,39700,39665,39685,219
05/09/2007,15:00:00,39685,39720,39650,39680,282
05/09/2007,15:10:00,39680,39760,39680,39735,254
05/09/2007,15:20:00,39735,39760,39730,39755,271
05/09/2007,15:30:00,39750,39760,39695,39700,459
05/09/2007,15:40:00,39705,39725,39660,39715,333
05/09/2007,15:50:00,39720,39745,39620,39625,443
05/09/2007,16:00:00,39620,39620,39465,39530,1070
05/09/2007,16:10:00,39525,39535,39410,39495,861
05/09/2007,16:20:00,39500,39500,39420,39495,488
05/09/2007,16:30:00,39500,39535,39445,39530,401
05/09/2007,16:40:00,39535,39575,39505,39540,406
05/09/2007,16:50:00,39540,39575,39510,39515,402
05/09/2007,17:00:00,39510,39515,39365,39425,640
05/09/2007,17:10:00,39430,39485,39400,39470,453
05/09/2007,17:20:00,39480,39480,39370,39410,701
05/09/2007,17:30:00,39410,39420,39330,39360,668
06/09/2007,09:00:00,39520,39660,39520,39620,815
06/09/2007,09:10:00,39620,39620,39560,39575,385
06/09/2007,09:20:00,39585,39640,39565,39630,423
06/09/2007,09:30:00,39635,39705,39635,39700,487
06/09/2007,09:40:00,39705,39720,39665,39675,332
06/09/2007,09:50:00,39675,39700,39645,39670,268
06/09/2007,10:00:00,39670,39675,39620,39625,183
06/09/2007,10:10:00,39625,39635,39580,39590,248
06/09/2007,10:20:00,39585,39585,39545,39560,300
06/09/2007,10:30:00,39560,39570,39505,39540,244
06/09/2007,10:40:00,39540,39585,39535,39580,191
06/09/2007,10:50:00,39580,39630,39570,39625,186
06/09/2007,11:00:00,39620,39625,39540,39545,193
06/09/2007,11:10:00,39540,39540,39480,39490,312
06/09/2007,11:20:00,39490,39490,39420,39430,273
06/09/2007,11:30:00,39430,39435,39345,39355,443
06/09/2007,11:40:00,39355,39395,39330,39370,431
06/09/2007,11:50:00,39370,39375,39335,39345,222
06/09/2007,12:00:00,39350,39350,39210,39215,529
06/09/2007,12:10:00,39215,39225,39090,39145,775
06/09/2007,12:20:00,39145,39200,39105,39140,598
06/09/2007,12:30:00,39140,39170,39095,39120,454
06/09/2007,12:40:00,39120,39180,39120,39180,275
06/09/2007,12:50:00,39175,39235,39175,39235,241
06/09/2007,13:00:00,39240,39240,39130,39150,281
06/09/2007,13:10:00,39150,39165,39045,39130,726
06/09/2007,13:20:00,39130,39195,39120,39180,180
06/09/2007,13:30:00,39185,39270,39185,39240,408
06/09/2007,13:40:00,39240,39285,39150,39215,401
06/09/2007,13:50:00,39215,39260,39110,39145,412
06/09/2007,14:00:00,39150,39170,39080,39155,319
06/09/2007,14:10:00,39155,39245,39125,39240,279
06/09/2007,14:20:00,39235,39250,39200,39250,223
06/09/2007,14:30:00,39260,39370,39245,39340,690
06/09/2007,14:40:00,39335,39335,39275,39320,360
06/09/2007,14:50:00,39320,39385,39305,39380,554
06/09/2007,15:00:00,39380,39440,39365,39430,411
06/09/2007,15:10:00,39430,39470,39415,39440,287
06/09/2007,15:20:00,39435,39455,39430,39440,109
06/09/2007,15:30:00,39435,39485,39405,39410,393
06/09/2007,15:40:00,39405,39405,39315,39330,415
06/09/2007,15:50:00,39325,39360,39290,39345,356
06/09/2007,16:00:00,39355,39405,39290,39320,491
06/09/2007,16:10:00,39330,39395,39275,39290,480
06/09/2007,16:20:00,39290,39310,39250,39280,448
06/09/2007,16:30:00,39280,39410,39260,39400,415
06/09/2007,16:40:00,39400,39465,39390,39410,379
06/09/2007,16:50:00,39410,39470,39395,39420,322
06/09/2007,17:00:00,39420,39430,39360,39370,346
06/09/2007,17:10:00,39365,39410,39360,39410,314
06/09/2007,17:20:00,39415,39490,39405,39485,380
06/09/2007,17:30:00,39495,39540,39495,39515,461
07/09/2007,09:00:00,39325,39400,39310,39340,690
07/09/2007,09:10:00,39340,39375,39320,39360,347
07/09/2007,09:20:00,39355,39465,39350,39425,324
07/09/2007,09:30:00,39425,39465,39385,39455,275
07/09/2007,09:40:00,39450,39520,39440,39500,389
07/09/2007,09:50:00,39500,39545,39475,39475,399
07/09/2007,10:00:00,39475,39560,39475,39505,240
07/09/2007,10:10:00,39515,39540,39435,39440,251
07/09/2007,10:20:00,39445,39450,39420,39425,146
07/09/2007,10:30:00,39425,39425,39295,39300,354
07/09/2007,10:40:00,39300,39325,39260,39280,349
07/09/2007,10:50:00,39270,39310,39245,39245,412
07/09/2007,11:00:00,39245,39265,39205,39260,306
07/09/2007,11:10:00,39260,39345,39240,39295,293
07/09/2007,11:20:00,39295,39295,39210,39215,294
07/09/2007,11:30:00,39210,39215,39095,39110,499
07/09/2007,11:40:00,39115,39180,39085,39175,343
07/09/2007,11:50:00,39175,39190,39125,39185,208
07/09/2007,12:00:00,39175,39220,39150,39185,238
07/09/2007,12:10:00,39185,39185,39140,39150,153
07/09/2007,12:20:00,39140,39185,39120,39155,220
07/09/2007,12:30:00,39155,39200,39155,39165,86
07/09/2007,12:40:00,39175,39200,39175,39185,61
07/09/2007,12:50:00,39185,39185,39150,39160,117
07/09/2007,13:00:00,39170,39175,39140,39155,75
07/09/2007,13:10:00,39160,39195,39160,39185,38
07/09/2007,13:20:00,39185,39185,39160,39160,52
07/09/2007,13:30:00,39160,39180,39155,39165,63
07/09/2007,13:40:00,39160,39175,39160,39165,18
07/09/2007,13:50:00,39165,39245,39165,39235,132
07/09/2007,14:00:00,39235,39255,39215,39240,177
07/09/2007,14:10:00,39240,39250,39175,39175,128
07/09/2007,14:20:00,39175,39175,39130,39140,292
07/09/2007,14:30:00,39155,39155,38815,38870,1987
07/09/2007,14:40:00,38875,38925,38775,38865,1229
07/09/2007,14:50:00,38860,38915,38840,38860,500
07/09/2007,15:00:00,38860,38880,38820,38825,399
07/09/2007,15:10:00,38825,38835,38735,38800,935
07/09/2007,15:20:00,38790,38820,38730,38810,781
07/09/2007,15:30:00,38810,38840,38680,38700,875
07/09/2007,15:40:00,38700,38850,38665,38820,849
07/09/2007,15:50:00,38825,38850,38805,38825,480
07/09/2007,16:00:00,38825,38915,38810,38820,602
07/09/2007,16:10:00,38820,38850,38785,38810,452
07/09/2007,16:20:00,38815,38850,38795,38805,447
07/09/2007,16:30:00,38805,38815,38680,38710,792
07/09/2007,16:40:00,38710,38785,38665,38675,645
07/09/2007,16:50:00,38675,38700,38625,38685,707
07/09/2007,17:00:00,38690,38715,38655,38680,482
07/09/2007,17:10:00,38670,38675,38600,38625,542
07/09/2007,17:20:00,38625,38630,38510,38560,947
07/09/2007,17:30:00,38560,38670,38545,38665,502
10/09/2007,09:00:00,38640,38765,38605,38750,686
10/09/2007,09:10:00,38750,38780,38605,38610,473
10/09/2007,09:20:00,38605,38615,38385,38420,1065
10/09/2007,09:30:00,38420,38420,38300,38355,984
10/09/2007,09:40:00,38355,38505,38355,38490,606
10/09/2007,09:50:00,38495,38525,38420,38420,587
10/09/2007,10:00:00,38420,38545,38420,38545,520
10/09/2007,10:10:00,38540,38625,38540,38610,400
10/09/2007,10:20:00,38610,38640,38600,38620,274
10/09/2007,10:30:00,38625,38690,38615,38690,469
10/09/2007,10:40:00,38690,38765,38690,38730,497
10/09/2007,10:50:00,38725,38735,38665,38690,214
10/09/2007,11:00:00,38700,38730,38700,38730,179
10/09/2007,11:10:00,38730,38730,38685,38690,257
10/09/2007,11:20:00,38690,38700,38635,38635,207
10/09/2007,11:30:00,38635,38670,38595,38660,395
10/09/2007,11:40:00,38660,38770,38655,38735,302
10/09/2007,11:50:00,38740,38745,38645,38675,315
10/09/2007,12:00:00,38675,38685,38615,38675,249
10/09/2007,12:10:00,38675,38690,38620,38620,136
10/09/2007,12:20:00,38615,38645,38550,38550,345
10/09/2007,12:30:00,38555,38635,38550,38625,237
10/09/2007,12:40:00,38625,38635,38605,38605,100
10/09/2007,12:50:00,38605,38740,38605,38740,215
10/09/2007,13:00:00,38740,38780,38735,38775,360
10/09/2007,13:10:00,38775,38780,38710,38745,233
10/09/2007,13:20:00,38750,38750,38720,38730,71
10/09/2007,13:30:00,38735,38805,38720,38795,184
10/09/2007,13:40:00,38800,38800,38750,38765,95
10/09/2007,13:50:00,38765,38765,38710,38730,152
10/09/2007,14:00:00,38725,38745,38710,38745,106
10/09/2007,14:10:00,38740,38745,38690,38725,155
10/09/2007,14:20:00,38725,38785,38710,38770,127
10/09/2007,14:30:00,38770,38820,38765,38800,187
10/09/2007,14:40:00,38795,38875,38795,38845,342
10/09/2007,14:50:00,38845,38885,38845,38885,312
10/09/2007,15:00:00,38880,38980,38880,38945,667
10/09/2007,15:10:00,38940,38950,38895,38900,309
10/09/2007,15:20:00,38895,38915,38855,38895,196
10/09/2007,15:30:00,38900,38935,38860,38870,324
10/09/2007,15:40:00,38870,38890,38815,38870,382
10/09/2007,15:50:00,38865,38865,38785,38790,361
10/09/2007,16:00:00,38785,38870,38755,38835,492
10/09/2007,16:10:00,38835,38835,38740,38800,418
10/09/2007,16:20:00,38800,38845,38735,38735,396
10/09/2007,16:30:00,38735,38755,38615,38655,758
10/09/2007,16:40:00,38660,38685,38515,38570,774
10/09/2007,16:50:00,38570,38635,38545,38630,554
10/09/2007,17:00:00,38640,38655,38570,38595,475
10/09/2007,17:10:00,38595,38610,38415,38440,782
10/09/2007,17:20:00,38435,38470,38410,38450,1012
10/09/2007,17:30:00,38450,38455,38385,38400,509
11/09/2007,09:00:00,38730,38770,38680,38765,691
11/09/2007,09:10:00,38760,38795,38745,38755,367
11/09/2007,09:20:00,38750,38750,38645,38670,499
11/09/2007,09:30:00,38670,38720,38650,38705,263
11/09/2007,09:40:00,38705,38745,38670,38715,341
11/09/2007,09:50:00,38715,38715,38635,38645,282
11/09/2007,10:00:00,38645,38680,38615,38660,319
11/09/2007,10:10:00,38660,38660,38595,38605,281
11/09/2007,10:20:00,38610,38650,38600,38630,140
11/09/2007,10:30:00,38625,38720,38625,38715,246
11/09/2007,10:40:00,38715,38745,38680,38705,294
11/09/2007,10:50:00,38710,38740,38675,38680,149
11/09/2007,11:00:00,38685,38740,38685,38730,129
11/09/2007,11:10:00,38730,38810,38725,38795,347
11/09/2007,11:20:00,38805,38830,38780,38800,335
11/09/2007,11:30:00,38800,38835,38770,38820,175
11/09/2007,11:40:00,38825,38845,38800,38840,195
11/09/2007,11:50:00,38845,38855,38805,38820,196
11/09/2007,12:00:00,38825,38855,38750,38760,227
11/09/2007,12:10:00,38765,38805,38755,38795,78
11/09/2007,12:20:00,38795,38820,38790,38810,50
11/09/2007,12:30:00,38810,38840,38810,38830,65
11/09/2007,12:40:00,38840,38930,38840,38910,540
11/09/2007,12:50:00,38920,38920,38870,38905,236
11/09/2007,13:00:00,38900,38900,38815,38830,152
11/09/2007,13:10:00,38830,38850,38810,38845,122
11/09/2007,13:20:00,38845,38845,38805,38815,82
11/09/2007,13:30:00,38810,38880,38810,38870,106
11/09/2007,13:40:00,38870,38885,38855,38875,85
11/09/2007,13:50:00,38870,38880,38840,38880,98
11/09/2007,14:00:00,38880,38905,38845,38885,176
11/09/2007,14:10:00,38875,38880,38850,38860,139
11/09/2007,14:20:00,38865,38880,38825,38825,94
11/09/2007,14:30:00,38825,38880,38825,38865,67
11/09/2007,14:40:00,38865,38865,38815,38815,167
11/09/2007,14:50:00,38815,38815,38760,38780,315
11/09/2007,15:00:00,38780,38820,38765,38780,220
11/09/2007,15:10:00,38785,38800,38750,38760,108
11/09/2007,15:20:00,38765,38790,38735,38750,183
11/09/2007,15:30:00,38745,38800,38730,38755,341
11/09/2007,15:40:00,38760,38830,38760,38820,409
11/09/2007,15:50:00,38815,38855,38800,38820,290
11/09/2007,16:00:00,38820,38840,38775,38790,488
11/09/2007,16:10:00,38785,38785,38730,38780,256
11/09/2007,16:20:00,38775,38890,38765,38870,484
11/09/2007,16:30:00,38880,38930,38865,38895,519
11/09/2007,16:40:00,38900,38975,38890,38920,634
11/09/2007,16:50:00,38925,38945,38895,38920,289
11/09/2007,17:00:00,38925,38930,38870,38890,418
11/09/2007,17:10:00,38895,38925,38870,38895,217
11/09/2007,17:20:00,38895,38945,38890,38910,461
11/09/2007,17:30:00,38905,38905,38790,38820,506
12/09/2007,09:00:00,38865,38920,38815,38820,674
12/09/2007,09:10:00,38820,38840,38775,38825,322
12/09/2007,09:20:00,38820,38925,38790,38920,384
12/09/2007,09:30:00,38920,38945,38890,38925,416
12/09/2007,09:40:00,38925,38965,38925,38940,252
12/09/2007,09:50:00,38935,38940,38900,38910,230
12/09/2007,10:00:00,38910,38925,38865,38925,218
12/09/2007,10:10:00,38925,38940,38865,38865,230
12/09/2007,10:20:00,38870,38885,38840,38850,180
12/09/2007,10:30:00,38855,38855,38795,38805,295
12/09/2007,10:40:00,38805,38855,38805,38840,142
12/09/2007,10:50:00,38845,38845,38755,38800,442
12/09/2007,11:00:00,38800,38825,38790,38795,254
12/09/2007,11:10:00,38795,38800,38765,38765,154
12/09/2007,11:20:00,38765,38780,38720,38750,388
12/09/2007,11:30:00,38750,38780,38750,38780,156
12/09/2007,11:40:00,38775,38805,38775,38790,135
12/09/2007,11:50:00,38790,38845,38780,38830,161
12/09/2007,12:00:00,38830,38835,38790,38805,85
12/09/2007,12:10:00,38810,38835,38800,38835,79
12/09/2007,12:20:00,38840,38845,38795,38820,116
12/09/2007,12:30:00,38815,38840,38810,38835,79
12/09/2007,12:40:00,38835,38880,38835,38875,120
12/09/2007,12:50:00,38875,38895,38860,38870,125
12/09/2007,13:00:00,38860,38880,38835,38855,110
12/09/2007,13:10:00,38855,38860,38825,38840,62
12/09/2007,13:20:00,38840,38840,38785,38800,160
12/09/2007,13:30:00,38805,38825,38770,38780,101
12/09/2007,13:40:00,38780,38785,38750,38770,198
12/09/2007,13:50:00,38770,38800,38770,38775,140
12/09/2007,14:00:00,38770,38775,38730,38740,119
12/09/2007,14:10:00,38740,38765,38645,38645,381
12/09/2007,14:20:00,38640,38690,38630,38680,335
12/09/2007,14:30:00,38680,38680,38650,38680,212
12/09/2007,14:40:00,38680,38745,38680,38690,244
12/09/2007,14:50:00,38690,38725,38680,38690,156
12/09/2007,15:00:00,38690,38690,38640,38670,235
12/09/2007,15:10:00,38670,38715,38660,38680,113
12/09/2007,15:20:00,38690,38745,38690,38735,157
12/09/2007,15:30:00,38735,38745,38660,38700,269
12/09/2007,15:40:00,38700,38800,38695,38795,355
12/09/2007,15:50:00,38810,38820,38810,38820,15
12/09/2007,16:00:00,38815,38820,38765,38780,286
12/09/2007,16:10:00,38795,38825,38755,38780,234
12/09/2007,16:20:00,38790,38900,38790,38895,536
12/09/2007,16:30:00,38885,38975,38870,38975,779
12/09/2007,16:40:00,38970,38990,38895,38900,535
12/09/2007,16:50:00,38900,38915,38875,38875,247
12/09/2007,17:00:00,38880,38920,38850,38915,297
12/09/2007,17:10:00,38915,39055,38915,39035,596
12/09/2007,17:20:00,39035,39120,39025,39045,642
12/09/2007,17:30:00,39045,39075,39030,39070,326
13/09/2007,09:00:00,38950,38995,38885,38950,426
13/09/2007,09:10:00,38950,38970,38885,38890,294
13/09/2007,09:20:00,38890,38985,38885,38945,318
13/09/2007,09:30:00,38945,38945,38870,38880,273
13/09/2007,09:40:00,38885,38890,38825,38840,340
13/09/2007,09:50:00,38835,38860,38815,38825,244
13/09/2007,10:00:00,38820,38845,38765,38785,365
13/09/2007,10:10:00,38780,38790,38725,38740,314
13/09/2007,10:20:00,38740,38810,38740,38770,243
13/09/2007,10:30:00,38765,38810,38755,38800,238
13/09/2007,10:40:00,38795,38835,38780,38835,210
13/09/2007,10:50:00,38835,38845,38780,38795,198
13/09/2007,11:00:00,38800,38825,38785,38805,122
13/09/2007,11:10:00,38805,38820,38775,38810,189
13/09/2007,11:20:00,38810,38820,38795,38820,105
13/09/2007,11:30:00,38825,38835,38810,38820,74
13/09/2007,11:40:00,38820,38850,38815,38840,152
13/09/2007,11:50:00,38840,38845,38830,38830,77
13/09/2007,12:00:00,38830,38830,38785,38795,103
13/09/2007,12:10:00,38795,38810,38780,38805,101
13/09/2007,12:20:00,38810,38840,38805,38830,101
13/09/2007,12:30:00,38830,38860,38800,38815,232
13/09/2007,12:40:00,38820,38830,38800,38820,110
13/09/2007,12:50:00,38820,38840,38815,38835,94
13/09/2007,13:00:00,38835,38840,38820,38825,97
13/09/2007,13:10:00,38825,38840,38815,38840,60
13/09/2007,13:20:00,38835,38855,38805,38850,82
13/09/2007,13:30:00,38850,38880,38840,38870,146
13/09/2007,13:40:00,38870,38910,38860,38885,304
13/09/2007,13:50:00,38885,38970,38885,38960,355
13/09/2007,14:00:00,38955,39095,38935,39075,609
13/09/2007,14:10:00,39070,39070,39010,39015,269
13/09/2007,14:20:00,39015,39045,39010,39015,135
13/09/2007,14:30:00,39020,39160,39010,39115,572
13/09/2007,14:40:00,39125,39200,39125,39190,563
13/09/2007,14:50:00,39190,39290,39175,39240,605
13/09/2007,15:00:00,39240,39315,39235,39310,358
13/09/2007,15:10:00,39310,39355,39285,39345,541
13/09/2007,15:20:00,39340,39390,39335,39360,337
13/09/2007,15:30:00,39360,39360,39275,39290,407
13/09/2007,15:40:00,39290,39310,39200,39225,518
13/09/2007,15:50:00,39220,39320,39220,39265,304
13/09/2007,16:00:00,39265,39300,39220,39255,389
13/09/2007,16:10:00,39255,39295,39245,39280,226
13/09/2007,16:20:00,39280,39320,39255,39275,382
13/09/2007,16:30:00,39270,39370,39270,39345,475
13/09/2007,16:40:00,39340,39355,39295,39315,280
13/09/2007,16:50:00,39310,39360,39300,39325,297
13/09/2007,17:00:00,39335,39410,39325,39380,549
13/09/2007,17:10:00,39380,39475,39380,39435,477
13/09/2007,17:20:00,39440,39475,39390,39405,613
13/09/2007,17:30:00,39400,39420,39360,39365,491
14/09/2007,09:00:00,39215,39280,39165,39200,511
14/09/2007,09:10:00,39200,39300,39190,39275,431
14/09/2007,09:20:00,39270,39300,39215,39225,430
14/09/2007,09:30:00,39225,39230,39185,39215,342
14/09/2007,09:40:00,39220,39240,39150,39185,370
14/09/2007,09:50:00,39185,39185,39125,39135,448
14/09/2007,10:00:00,39130,39130,39045,39055,594
14/09/2007,10:10:00,39060,39130,39050,39105,434
14/09/2007,10:20:00,39100,39120,39080,39115,124
14/09/2007,10:30:00,39115,39170,39105,39170,243
14/09/2007,10:40:00,39170,39190,39150,39170,236
14/09/2007,10:50:00,39170,39180,39135,39150,243
14/09/2007,11:00:00,39155,39160,39140,39150,141
14/09/2007,11:10:00,39150,39150,39115,39140,178
14/09/2007,11:20:00,39135,39175,39075,39085,285
14/09/2007,11:30:00,39090,39105,38965,39040,659
14/09/2007,11:40:00,39040,39085,39030,39085,381
14/09/2007,11:50:00,39075,39110,39070,39090,148
14/09/2007,12:00:00,39090,39140,39070,39140,156
14/09/2007,12:10:00,39140,39140,39085,39095,185
14/09/2007,12:20:00,39085,39095,39040,39090,208
14/09/2007,12:30:00,39090,39095,39060,39085,68
14/09/2007,12:40:00,39085,39120,39065,39075,150
14/09/2007,12:50:00,39065,39065,38960,38985,494
14/09/2007,13:00:00,38980,38980,38880,38965,420
14/09/2007,13:10:00,38965,38970,38910,38915,221
14/09/2007,13:20:00,38920,38965,38920,38955,142
14/09/2007,13:30:00,38950,38960,38920,38940,131
14/09/2007,13:40:00,38945,38990,38930,38955,152
14/09/2007,13:50:00,38965,39010,38925,39000,167
14/09/2007,14:00:00,39000,39000,38970,38985,59
14/09/2007,14:10:00,38985,39015,38960,39005,142
14/09/2007,14:20:00,39010,39015,38930,38950,232
14/09/2007,14:30:00,38935,38935,38820,38890,732
14/09/2007,14:40:00,38890,38900,38820,38850,251
14/09/2007,14:50:00,38855,38900,38850,38885,317
14/09/2007,15:00:00,38885,38920,38865,38900,270
14/09/2007,15:10:00,38900,38915,38850,38890,250
14/09/2007,15:20:00,38890,38930,38880,38910,174
14/09/2007,15:30:00,38905,38905,38770,38845,610
14/09/2007,15:40:00,38850,38890,38835,38865,330
14/09/2007,15:50:00,38875,38980,38875,38935,469
14/09/2007,16:00:00,38940,39080,38940,39025,788
14/09/2007,16:10:00,39025,39125,39000,39090,506
14/09/2007,16:20:00,39090,39115,39065,39090,385
14/09/2007,16:30:00,39085,39150,39075,39115,333
14/09/2007,16:40:00,39115,39190,39090,39170,354
14/09/2007,16:50:00,39165,39165,39090,39115,283
14/09/2007,17:00:00,39120,39165,39110,39125,311
14/09/2007,17:10:00,39125,39125,39065,39100,293
14/09/2007,17:20:00,39100,39100,39020,39080,479
14/09/2007,17:30:00,39090,39095,39045,39085,361
17/09/2007,09:00:00,38950,38995,38815,38845,556
17/09/2007,09:10:00,38835,38840,38685,38695,677
17/09/2007,09:20:00,38690,38760,38675,38755,504
17/09/2007,09:30:00,38750,38755,38700,38720,319
17/09/2007,09:40:00,38725,38735,38635,38675,420
17/09/2007,09:50:00,38685,38690,38615,38635,330
17/09/2007,10:00:00,38645,38675,38605,38665,539
17/09/2007,10:10:00,38670,38725,38630,38700,378
17/09/2007,10:20:00,38705,38705,38620,38625,256
17/09/2007,10:30:00,38630,38660,38585,38590,288
17/09/2007,10:40:00,38595,38645,38590,38630,182
17/09/2007,10:50:00,38630,38655,38555,38600,422
17/09/2007,11:00:00,38600,38630,38580,38595,212
17/09/2007,11:10:00,38590,38640,38590,38610,106
17/09/2007,11:20:00,38605,38605,38540,38590,256
17/09/2007,11:30:00,38595,38600,38535,38540,231
17/09/2007,11:40:00,38545,38590,38470,38475,471
17/09/2007,11:50:00,38475,38565,38455,38565,362
17/09/2007,12:00:00,38555,38560,38465,38485,255
17/09/2007,12:10:00,38495,38535,38470,38530,266
17/09/2007,12:20:00,38520,38530,38505,38515,183
17/09/2007,12:30:00,38515,38590,38510,38580,191
17/09/2007,12:40:00,38590,38610,38565,38605,371
17/09/2007,12:50:00,38605,38610,38580,38580,117
17/09/2007,13:00:00,38585,38620,38580,38605,134
17/09/2007,13:10:00,38600,38635,38600,38615,87
17/09/2007,13:20:00,38615,38615,38575,38585,134
17/09/2007,13:30:00,38580,38585,38550,38560,79
17/09/2007,13:40:00,38560,38565,38545,38555,47
17/09/2007,13:50:00,38560,38615,38560,38600,143
17/09/2007,14:00:00,38605,38675,38605,38650,198
17/09/2007,14:10:00,38645,38680,38640,38655,386
17/09/2007,14:20:00,38650,38655,38615,38615,170
17/09/2007,14:30:00,38610,38620,38565,38590,180
17/09/2007,14:40:00,38590,38680,38590,38680,461
17/09/2007,14:50:00,38675,38690,38640,38680,551
17/09/2007,15:00:00,38675,38750,38675,38750,525
17/09/2007,15:10:00,38745,38750,38725,38750,202
17/09/2007,15:20:00,38755,38825,38755,38785,676
17/09/2007,15:30:00,38790,38850,38770,38815,507
17/09/2007,15:40:00,38815,38835,38755,38810,656
17/09/2007,15:50:00,38805,38805,38720,38750,467
17/09/2007,16:00:00,38755,38840,38755,38805,761
17/09/2007,16:10:00,38800,38910,38780,38880,774
17/09/2007,16:20:00,38880,38885,38775,38780,791
17/09/2007,16:30:00,38780,38790,38690,38710,599
17/09/2007,16:40:00,38710,38740,38680,38710,385
17/09/2007,16:50:00,38705,38710,38655,38695,346
17/09/2007,17:00:00,38700,38760,38690,38715,489
17/09/2007,17:10:00,38715,38740,38690,38720,385
17/09/2007,17:20:00,38725,38740,38680,38705,380
17/09/2007,17:30:00,38710,38730,38655,38685,454
18/09/2007,09:00:00,38480,38660,38415,38660,807
18/09/2007,09:10:00,38660,38770,38645,38750,1078
18/09/2007,09:20:00,38750,38760,38630,38640,492
18/09/2007,09:30:00,38640,38705,38635,38665,837
18/09/2007,09:40:00,38665,38765,38665,38760,281
18/09/2007,09:50:00,38765,38830,38760,38785,746
18/09/2007,10:00:00,38795,38800,38715,38765,451
18/09/2007,10:10:00,38765,38845,38745,38845,675
18/09/2007,10:20:00,38845,38860,38820,38840,505
18/09/2007,10:30:00,38845,38875,38795,38810,477
18/09/2007,10:40:00,38810,38835,38785,38800,455
18/09/2007,10:50:00,38800,38820,38775,38790,190
18/09/2007,11:00:00,38785,38825,38770,38815,554
18/09/2007,11:10:00,38820,38870,38820,38830,256
18/09/2007,11:20:00,38825,38860,38810,38845,172
18/09/2007,11:30:00,38850,38895,38830,38875,391
18/09/2007,11:40:00,38875,38885,38860,38875,199
18/09/2007,11:50:00,38875,38885,38815,38815,216
18/09/2007,12:00:00,38815,38830,38765,38810,293
18/09/2007,12:10:00,38810,38830,38785,38820,488
18/09/2007,12:20:00,38815,38830,38775,38790,313
18/09/2007,12:30:00,38790,38805,38725,38760,306
18/09/2007,12:40:00,38755,38775,38750,38765,117
18/09/2007,12:50:00,38760,38815,38760,38780,141
18/09/2007,13:00:00,38780,38795,38765,38780,404
18/09/2007,13:10:00,38780,38820,38780,38815,561
18/09/2007,13:20:00,38810,38815,38795,38800,94
18/09/2007,13:30:00,38800,38835,38795,38810,99
18/09/2007,13:40:00,38815,38835,38810,38825,41
18/09/2007,13:50:00,38825,38835,38790,38810,166
18/09/2007,14:00:00,38815,39065,38800,39065,1360
18/09/2007,14:10:00,39055,39120,39020,39110,997
18/09/2007,14:20:00,39110,39140,39085,39110,584
18/09/2007,14:30:00,39105,39325,39100,39305,1177
18/09/2007,14:40:00,39305,39305,39235,39235,692
18/09/2007,14:50:00,39230,39245,39185,39230,438
18/09/2007,15:00:00,39220,39260,39200,39250,213
18/09/2007,15:10:00,39255,39290,39245,39265,436
18/09/2007,15:20:00,39270,39335,39265,39305,703
18/09/2007,15:30:00,39310,39320,39220,39230,518
18/09/2007,15:40:00,39225,39235,39165,39175,580
18/09/2007,15:50:00,39170,39195,39120,39195,761
18/09/2007,16:00:00,39190,39240,39175,39235,529
18/09/2007,16:10:00,39240,39260,39225,39240,350
18/09/2007,16:20:00,39240,39300,39235,39290,631
18/09/2007,16:30:00,39290,39340,39265,39270,488
18/09/2007,16:40:00,39265,39365,39265,39340,230
18/09/2007,16:50:00,39340,39420,39315,39405,671
18/09/2007,17:00:00,39400,39420,39365,39420,637
18/09/2007,17:10:00,39405,39460,39385,39400,556
18/09/2007,17:20:00,39395,39430,39370,39420,625
18/09/2007,17:30:00,39390,39410,39365,39380,502
18/09/2007,17:40:00,39385,39385,39385,39385,5
19/09/2007,09:00:00,39900,40295,39900,40255,1981
19/09/2007,09:10:00,40245,40310,40200,40220,874
19/09/2007,09:20:00,40220,40265,40175,40180,726
19/09/2007,09:30:00,40180,40185,40100,40130,974
19/09/2007,09:40:00,40130,40150,40100,40130,462
19/09/2007,09:50:00,40125,40135,40050,40100,805
19/09/2007,10:00:00,40095,40120,40045,40105,1025
19/09/2007,10:10:00,40105,40150,40085,40105,469
19/09/2007,10:20:00,40110,40110,40070,40080,1468
19/09/2007,10:30:00,40080,40130,40075,40115,229
19/09/2007,10:40:00,40115,40125,40090,40100,347
19/09/2007,10:50:00,40100,40100,40040,40070,598
19/09/2007,11:00:00,40065,40065,40010,40030,418
19/09/2007,11:10:00,40035,40045,39990,40010,684
19/09/2007,11:20:00,40010,40060,39985,40050,312
19/09/2007,11:30:00,40050,40095,40050,40055,340
19/09/2007,11:40:00,40055,40115,40050,40075,188
19/09/2007,11:50:00,40075,40140,40060,40135,219
19/09/2007,12:00:00,40135,40150,40115,40130,188
19/09/2007,12:10:00,40140,40180,40140,40160,282
19/09/2007,12:20:00,40165,40170,40155,40170,224
19/09/2007,12:30:00,40165,40200,40145,40160,146
19/09/2007,12:40:00,40160,40165,40130,40135,174
19/09/2007,12:50:00,40130,40150,40110,40150,437
19/09/2007,13:00:00,40145,40195,40145,40185,182
19/09/2007,13:10:00,40180,40185,40155,40180,111
19/09/2007,13:20:00,40175,40200,40160,40190,435
19/09/2007,13:30:00,40190,40190,40080,40120,639
19/09/2007,13:40:00,40115,40125,40095,40100,125
19/09/2007,13:50:00,40095,40100,40055,40080,355
19/09/2007,14:00:00,40075,40075,40005,40030,258
19/09/2007,14:10:00,40035,40070,40035,40050,319
19/09/2007,14:20:00,40050,40055,40035,40055,232
19/09/2007,14:30:00,40060,40170,40045,40135,933
19/09/2007,14:40:00,40135,40195,40110,40165,583
19/09/2007,14:50:00,40165,40270,40150,40220,3834
19/09/2007,15:00:00,40220,40250,40210,40215,349
19/09/2007,15:10:00,40215,40220,40180,40210,547
19/09/2007,15:20:00,40205,40240,40180,40190,208
19/09/2007,15:30:00,40190,40220,40160,40175,493
19/09/2007,15:40:00,40170,40275,40170,40240,437
19/09/2007,15:50:00,40235,40280,40235,40260,573
19/09/2007,16:00:00,40260,40260,40205,40245,909
19/09/2007,16:10:00,40245,40280,40235,40250,405
19/09/2007,16:20:00,40250,40305,40245,40280,696
19/09/2007,16:30:00,40280,40300,40250,40270,656
19/09/2007,16:40:00,40270,40310,40260,40295,252
19/09/2007,16:50:00,40290,40385,40290,40355,630
19/09/2007,17:00:00,40360,40395,40345,40355,311
19/09/2007,17:10:00,40350,40440,40335,40420,714
19/09/2007,17:20:00,40425,40425,40275,40285,893
19/09/2007,17:30:00,40290,40340,40255,40265,637
20/09/2007,09:00:00,40120,40140,40005,40020,962
20/09/2007,09:10:00,40025,40065,39995,40050,629
20/09/2007,09:20:00,40050,40085,40045,40060,393
20/09/2007,09:30:00,40060,40155,40050,40140,443
20/09/2007,09:40:00,40140,40165,40085,40115,486
20/09/2007,09:50:00,40115,40130,40025,40025,451
20/09/2007,10:00:00,40030,40035,39990,40010,444
20/09/2007,10:10:00,40015,40045,39965,39970,487
20/09/2007,10:20:00,39965,39990,39915,39940,570
20/09/2007,10:30:00,39935,40015,39930,40010,415
20/09/2007,10:40:00,40005,40005,39930,39950,323
20/09/2007,10:50:00,39945,40020,39945,40010,247
20/09/2007,11:00:00,40015,40060,39995,40000,255
20/09/2007,11:10:00,39995,40020,39955,39965,396
20/09/2007,11:20:00,39975,39990,39950,39985,1153
20/09/2007,11:30:00,39985,40030,39980,39985,229
20/09/2007,11:40:00,39985,40025,39985,40015,161
20/09/2007,11:50:00,40015,40030,39935,39940,387
20/09/2007,12:00:00,39940,39955,39925,39925,357
20/09/2007,12:10:00,39930,39930,39870,39880,463
20/09/2007,12:20:00,39885,39935,39880,39925,278
20/09/2007,12:30:00,39925,39945,39905,39910,316
20/09/2007,12:40:00,39915,39940,39915,39935,184
20/09/2007,12:50:00,39940,39945,39925,39935,67
20/09/2007,13:00:00,39940,39940,39895,39905,354
20/09/2007,13:10:00,39900,39910,39885,39890,115
20/09/2007,13:20:00,39890,39930,39885,39930,77
20/09/2007,13:30:00,39930,39930,39905,39910,611
20/09/2007,13:40:00,39910,39920,39870,39905,227
20/09/2007,13:50:00,39900,39920,39895,39900,86
20/09/2007,14:00:00,39905,40050,39905,39940,993
20/09/2007,14:10:00,39935,39955,39900,39925,467
20/09/2007,14:20:00,39925,39945,39885,39895,403
20/09/2007,14:30:00,39885,40015,39885,40000,446
20/09/2007,14:40:00,40005,40045,40005,40030,331
20/09/2007,14:50:00,40025,40035,39995,40015,328
20/09/2007,15:00:00,40015,40045,40000,40015,262
20/09/2007,15:10:00,40020,40020,39985,40010,93
20/09/2007,15:20:00,40010,40020,39985,40020,315
20/09/2007,15:30:00,40015,40015,39970,39995,236
20/09/2007,15:40:00,39990,39990,39920,39945,858
20/09/2007,15:50:00,39945,40010,39945,39995,389
20/09/2007,16:00:00,39990,40080,39975,40055,437
20/09/2007,16:10:00,40055,40070,39995,40000,356
20/09/2007,16:20:00,39995,40015,39935,39935,366
20/09/2007,16:30:00,39940,39940,39905,39930,279
20/09/2007,16:40:00,39925,40000,39925,39975,373
20/09/2007,16:50:00,39975,39980,39890,39905,419
20/09/2007,17:00:00,39900,40000,39900,40000,364
20/09/2007,17:10:00,39995,40030,39980,39985,606
20/09/2007,17:20:00,39985,40010,39960,40005,675
20/09/2007,17:30:00,40000,40040,39955,39960,807
21/09/2007,09:00:00,39900,39940,39900,39935,78