DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/08/2007,13:15:00,39055,39055,39040,39055,38
10/08/2007,13:30:00,39055,39165,39030,39070,640
10/08/2007,13:45:00,39070,39090,38935,38970,1086
10/08/2007,14:00:00,38975,39115,38955,39105,997
10/08/2007,14:15:00,39095,39255,39060,39175,1088
10/08/2007,14:30:00,39170,39240,39065,39130,1347
10/08/2007,14:45:00,39145,39185,39080,39185,466
10/08/2007,15:00:00,39185,39260,39165,39260,502
10/08/2007,15:15:00,39265,39410,39265,39315,1288
10/08/2007,15:30:00,39315,39350,39085,39135,1494
10/08/2007,15:45:00,39130,39330,39120,39275,1426
10/08/2007,16:00:00,39275,39350,39190,39300,822
10/08/2007,16:15:00,39305,39320,39045,39080,733
10/08/2007,16:30:00,39075,39130,38925,39080,1081
10/08/2007,16:45:00,39080,39210,39020,39160,956
10/08/2007,17:00:00,39150,39335,39140,39315,1180
10/08/2007,17:15:00,39320,39365,39205,39215,1219
10/08/2007,17:30:00,39220,39225,39115,39130,532
13/08/2007,09:00:00,39545,39625,39460,39520,1201
13/08/2007,09:15:00,39520,39550,39420,39505,636
13/08/2007,09:30:00,39515,39660,39510,39645,782
13/08/2007,09:45:00,39645,39645,39570,39580,445
13/08/2007,10:00:00,39580,39620,39555,39565,406
13/08/2007,10:15:00,39575,39620,39530,39535,321
13/08/2007,10:30:00,39535,39535,39475,39520,472
13/08/2007,10:45:00,39520,39520,39430,39465,463
13/08/2007,11:00:00,39465,39470,39380,39415,562
13/08/2007,11:15:00,39420,39430,39395,39410,436
13/08/2007,11:30:00,39420,39420,39330,39340,417
13/08/2007,11:45:00,39345,39370,39320,39330,236
13/08/2007,12:00:00,39330,39395,39330,39385,265
13/08/2007,12:15:00,39385,39390,39350,39350,159
13/08/2007,12:30:00,39350,39385,39325,39375,154
13/08/2007,12:45:00,39380,39410,39355,39365,176
13/08/2007,13:00:00,39365,39430,39365,39425,134
13/08/2007,13:15:00,39415,39455,39410,39415,143
13/08/2007,13:30:00,39425,39485,39410,39485,149
13/08/2007,13:45:00,39485,39595,39475,39570,297
13/08/2007,14:00:00,39575,39610,39565,39600,320
13/08/2007,14:15:00,39605,39645,39585,39585,430
13/08/2007,14:30:00,39585,39725,39575,39660,925
13/08/2007,14:45:00,39670,39725,39650,39710,403
13/08/2007,15:00:00,39710,39810,39690,39790,621
13/08/2007,15:15:00,39785,39810,39760,39760,211
13/08/2007,15:30:00,39760,39820,39710,39735,501
13/08/2007,15:45:00,39730,39775,39635,39690,559
13/08/2007,16:00:00,39685,39775,39675,39690,500
13/08/2007,16:15:00,39690,39780,39690,39765,531
13/08/2007,16:30:00,39765,39770,39655,39680,466
13/08/2007,16:45:00,39690,39735,39660,39710,408
13/08/2007,17:00:00,39710,39715,39595,39650,500
13/08/2007,17:15:00,39650,39775,39625,39735,823
13/08/2007,17:30:00,39735,39760,39715,39730,230
14/08/2007,09:00:00,39690,39690,39330,39425,778
14/08/2007,09:15:00,39430,39495,39405,39470,467
14/08/2007,09:30:00,39470,39550,39430,39505,385
14/08/2007,09:45:00,39505,39600,39485,39510,471
14/08/2007,10:00:00,39510,39555,39510,39555,251
14/08/2007,10:15:00,39545,39565,39490,39495,262
14/08/2007,10:30:00,39500,39510,39450,39495,286
14/08/2007,10:45:00,39495,39520,39495,39515,167
14/08/2007,11:00:00,39525,39570,39515,39560,490
14/08/2007,11:15:00,39560,39615,39555,39590,197
14/08/2007,11:30:00,39590,39710,39590,39685,590
14/08/2007,11:45:00,39680,39695,39625,39635,459
14/08/2007,12:00:00,39640,39720,39625,39705,337
14/08/2007,12:15:00,39705,39720,39660,39675,356
14/08/2007,12:30:00,39670,39670,39580,39645,541
14/08/2007,12:45:00,39645,39680,39635,39650,121
14/08/2007,13:00:00,39655,39660,39615,39650,121
14/08/2007,13:15:00,39645,39705,39635,39690,146
14/08/2007,13:30:00,39690,39710,39690,39705,62
14/08/2007,13:45:00,39700,39700,39645,39655,111
14/08/2007,14:00:00,39655,39685,39625,39650,454
14/08/2007,14:15:00,39650,39690,39645,39660,295
14/08/2007,14:30:00,39675,39800,39630,39785,840
14/08/2007,14:45:00,39785,39880,39775,39865,623
14/08/2007,15:00:00,39870,39895,39840,39870,499
14/08/2007,15:15:00,39860,39915,39850,39910,307
14/08/2007,15:30:00,39910,39980,39850,39915,1018
14/08/2007,15:45:00,39915,39915,39835,39890,825
14/08/2007,16:00:00,39890,39915,39730,39730,897
14/08/2007,16:15:00,39725,39770,39640,39680,1165
14/08/2007,16:30:00,39675,39750,39650,39700,756
14/08/2007,16:45:00,39700,39715,39570,39610,892
14/08/2007,17:00:00,39610,39610,39300,39350,1581
14/08/2007,17:15:00,39350,39485,39350,39460,1070
14/08/2007,17:30:00,39460,39540,39410,39520,366
16/08/2007,09:00:00,38650,38685,38500,38650,1871
16/08/2007,09:15:00,38650,38770,38650,38725,841
16/08/2007,09:30:00,38720,38820,38635,38820,696
16/08/2007,09:45:00,38815,38875,38795,38855,908
16/08/2007,10:00:00,38850,38865,38660,38695,1068
16/08/2007,10:15:00,38685,38790,38675,38745,504
16/08/2007,10:30:00,38745,38790,38685,38715,511
16/08/2007,10:45:00,38720,38760,38680,38730,503
16/08/2007,11:00:00,38730,38790,38680,38680,893
16/08/2007,11:15:00,38685,38685,38475,38515,1450
16/08/2007,11:30:00,38520,38610,38460,38500,1130
16/08/2007,11:45:00,38500,38640,38485,38590,1053
16/08/2007,12:00:00,38590,38640,38570,38595,505
16/08/2007,12:15:00,38590,38625,38560,38600,298
16/08/2007,12:30:00,38600,38605,38390,38485,1210
16/08/2007,12:45:00,38485,38580,38470,38515,571
16/08/2007,13:00:00,38510,38530,38440,38450,446
16/08/2007,13:15:00,38455,38500,38370,38400,651
16/08/2007,13:30:00,38400,38530,38385,38450,686
16/08/2007,13:45:00,38470,38485,38300,38380,1192
16/08/2007,14:00:00,38380,38390,38305,38370,585
16/08/2007,14:15:00,38370,38485,38350,38470,761
16/08/2007,14:30:00,38470,38525,38375,38435,783
16/08/2007,14:45:00,38430,38580,38425,38530,674
16/08/2007,15:00:00,38525,38525,38410,38480,798
16/08/2007,15:15:00,38480,38480,38415,38470,330
16/08/2007,15:30:00,38475,38625,38445,38610,1445
16/08/2007,15:45:00,38610,38650,38415,38415,1381
16/08/2007,16:00:00,38420,38435,38330,38350,1647
16/08/2007,16:15:00,38350,38355,38195,38195,1622
16/08/2007,16:30:00,38195,38315,38135,38305,1186
16/08/2007,16:45:00,38300,38360,38235,38235,1520
16/08/2007,17:00:00,38235,38310,38210,38235,959
16/08/2007,17:15:00,38240,38250,38060,38140,1606
16/08/2007,17:30:00,38140,38180,38105,38155,789
17/08/2007,09:00:00,37840,37995,37710,37970,1604
17/08/2007,09:15:00,37970,38330,37970,38330,1518
17/08/2007,09:30:00,38325,38410,38235,38400,1518
17/08/2007,09:45:00,38405,38505,38385,38440,1655
17/08/2007,10:00:00,38430,38460,38355,38355,1114
17/08/2007,10:15:00,38350,38405,38290,38395,1074
17/08/2007,10:30:00,38380,38390,38300,38300,640
17/08/2007,10:45:00,38305,38330,38255,38310,855
17/08/2007,11:00:00,38310,38400,38305,38305,429
17/08/2007,11:15:00,38305,38330,38200,38260,569
17/08/2007,11:30:00,38255,38255,38090,38105,597
17/08/2007,11:45:00,38110,38265,38085,38170,710
17/08/2007,12:00:00,38175,38225,38160,38170,276
17/08/2007,12:15:00,38170,38195,38040,38065,449
17/08/2007,12:30:00,38065,38205,38065,38170,451
17/08/2007,12:45:00,38170,38190,38075,38125,558
17/08/2007,13:00:00,38115,38135,38045,38075,289
17/08/2007,13:15:00,38070,38070,37940,37950,364
17/08/2007,13:30:00,37950,38000,37945,37980,300
17/08/2007,13:45:00,37980,38175,37980,38175,548
17/08/2007,14:00:00,38175,38275,38100,38250,731
17/08/2007,14:15:00,38255,38935,38255,38880,3287
17/08/2007,14:30:00,38880,39290,38875,39120,2242
17/08/2007,14:45:00,39125,39200,38940,38940,1329
17/08/2007,15:00:00,38950,39140,38905,39105,1122
17/08/2007,15:15:00,39120,39165,39050,39075,633
17/08/2007,15:30:00,39070,39175,39015,39075,976
17/08/2007,15:45:00,39070,39085,38860,38895,1092
17/08/2007,16:00:00,38870,38970,38850,38915,1356
17/08/2007,16:15:00,38910,38920,38730,38750,1045
17/08/2007,16:30:00,38740,38780,38525,38535,1269
17/08/2007,16:45:00,38530,38695,38500,38665,1323
17/08/2007,17:00:00,38675,38820,38665,38820,1126
17/08/2007,17:15:00,38805,38920,38790,38845,1113
17/08/2007,17:30:00,38835,38890,38750,38860,564
20/08/2007,09:00:00,39190,39190,39000,39140,963
20/08/2007,09:15:00,39140,39170,39095,39160,891
20/08/2007,09:30:00,39155,39235,39155,39235,634
20/08/2007,09:45:00,39230,39295,39200,39290,831
20/08/2007,10:00:00,39290,39305,39235,39260,659
20/08/2007,10:15:00,39270,39270,39160,39170,317
20/08/2007,10:30:00,39165,39205,39130,39155,424
20/08/2007,10:45:00,39155,39225,39130,39170,354
20/08/2007,11:00:00,39180,39195,39105,39175,467
20/08/2007,11:15:00,39175,39245,39175,39210,388
20/08/2007,11:30:00,39215,39225,39145,39165,304
20/08/2007,11:45:00,39160,39175,39120,39140,247
20/08/2007,12:00:00,39140,39145,39065,39075,396
20/08/2007,12:15:00,39070,39145,39070,39130,238
20/08/2007,12:30:00,39135,39200,39135,39180,291
20/08/2007,12:45:00,39180,39200,39155,39155,102
20/08/2007,13:00:00,39150,39170,39120,39150,139
20/08/2007,13:15:00,39150,39225,39135,39220,151
20/08/2007,13:30:00,39220,39225,39190,39195,159
20/08/2007,13:45:00,39185,39200,39180,39190,111
20/08/2007,14:00:00,39190,39235,39180,39230,194
20/08/2007,14:15:00,39230,39300,39220,39250,379
20/08/2007,14:30:00,39250,39280,39225,39235,255
20/08/2007,14:45:00,39230,39250,39170,39250,327
20/08/2007,15:00:00,39250,39275,39225,39235,183
20/08/2007,15:15:00,39230,39255,39190,39230,188
20/08/2007,15:30:00,39220,39260,39115,39120,950
20/08/2007,15:45:00,39120,39125,39040,39105,1095
20/08/2007,16:00:00,39105,39170,39085,39125,742
20/08/2007,16:15:00,39120,39185,39085,39085,583
20/08/2007,16:30:00,39080,39155,39025,39115,584
20/08/2007,16:45:00,39125,39150,39045,39120,423
20/08/2007,17:00:00,39130,39135,39005,39090,606
20/08/2007,17:15:00,39090,39125,39055,39070,649
20/08/2007,17:30:00,39065,39105,39030,39050,323
21/08/2007,09:00:00,39150,39230,38960,38980,929
21/08/2007,09:15:00,38990,39010,38905,38955,870
21/08/2007,09:30:00,38950,39000,38925,38970,915
21/08/2007,09:45:00,38965,38995,38915,38955,744
21/08/2007,10:00:00,38955,38985,38825,38885,921
21/08/2007,10:15:00,38890,38925,38845,38895,735
21/08/2007,10:30:00,38895,38935,38875,38895,427
21/08/2007,10:45:00,38900,38910,38880,38905,175
21/08/2007,11:00:00,38910,38935,38860,38895,386
21/08/2007,11:15:00,38895,39005,38895,39000,451
21/08/2007,11:30:00,39005,39085,38995,39080,654
21/08/2007,11:45:00,39085,39105,39015,39015,496
21/08/2007,12:00:00,39015,39030,38970,39010,305
21/08/2007,12:15:00,39000,39010,38950,38965,297
21/08/2007,12:30:00,38970,38995,38890,38965,405
21/08/2007,12:45:00,38960,39130,38945,39120,650
21/08/2007,13:00:00,39115,39140,39035,39055,608
21/08/2007,13:15:00,39060,39225,39050,39140,669
21/08/2007,13:30:00,39140,39190,39095,39165,564
21/08/2007,13:45:00,39155,39265,39145,39240,575
21/08/2007,14:00:00,39240,39305,39220,39295,716
21/08/2007,14:15:00,39295,39310,39100,39140,1303
21/08/2007,14:30:00,39140,39200,39125,39150,408
21/08/2007,14:45:00,39150,39155,39060,39070,455
21/08/2007,15:00:00,39060,39100,38985,38985,742
21/08/2007,15:15:00,38990,39070,38990,39060,486
21/08/2007,15:30:00,39050,39135,38965,39100,798
21/08/2007,15:45:00,39100,39180,39055,39130,805
21/08/2007,16:00:00,39115,39140,39010,39020,656
21/08/2007,16:15:00,39020,39070,38975,39030,659
21/08/2007,16:30:00,39030,39100,39030,39070,546
21/08/2007,16:45:00,39070,39090,39040,39085,445
21/08/2007,17:00:00,39090,39140,38990,38990,726
21/08/2007,17:15:00,38990,39115,38975,39115,713
21/08/2007,17:30:00,39120,39185,39115,39130,482
22/08/2007,09:00:00,39125,39370,39125,39365,1236
22/08/2007,09:15:00,39370,39485,39335,39455,907
22/08/2007,09:30:00,39455,39490,39435,39445,662
22/08/2007,09:45:00,39445,39495,39425,39450,585
22/08/2007,10:00:00,39450,39525,39445,39490,670
22/08/2007,10:15:00,39490,39540,39475,39510,525
22/08/2007,10:30:00,39505,39535,39460,39465,302
22/08/2007,10:45:00,39460,39500,39450,39450,192
22/08/2007,11:00:00,39455,39485,39440,39465,289
22/08/2007,11:15:00,39465,39480,39440,39460,233
22/08/2007,11:30:00,39455,39475,39440,39440,131
22/08/2007,11:45:00,39445,39455,39420,39435,127
22/08/2007,12:00:00,39435,39465,39430,39455,73
22/08/2007,12:15:00,39455,39500,39450,39500,104
22/08/2007,12:30:00,39505,39600,39505,39595,546
22/08/2007,12:45:00,39595,39630,39580,39585,260
22/08/2007,13:00:00,39580,39590,39520,39550,349
22/08/2007,13:15:00,39545,39565,39530,39560,233
22/08/2007,13:30:00,39550,39565,39520,39525,162
22/08/2007,13:45:00,39530,39570,39530,39565,129
22/08/2007,14:00:00,39565,39590,39560,39575,138
22/08/2007,14:15:00,39575,39670,39575,39620,550
22/08/2007,14:30:00,39615,39630,39560,39625,217
22/08/2007,14:45:00,39620,39655,39595,39650,305
22/08/2007,15:00:00,39650,39685,39620,39645,286
22/08/2007,15:15:00,39650,39660,39635,39650,163
22/08/2007,15:30:00,39655,39770,39650,39745,874
22/08/2007,15:45:00,39745,39745,39680,39680,547
22/08/2007,16:00:00,39675,39765,39640,39740,686
22/08/2007,16:15:00,39740,39755,39680,39725,347
22/08/2007,16:30:00,39725,39750,39685,39725,306
22/08/2007,16:45:00,39725,39800,39720,39740,454
22/08/2007,17:00:00,39745,39750,39655,39710,677
22/08/2007,17:15:00,39705,39770,39685,39720,897
22/08/2007,17:30:00,39745,39750,39665,39680,368
23/08/2007,09:00:00,39920,40055,39920,40040,1229
23/08/2007,09:15:00,40035,40085,39980,40070,818
23/08/2007,09:30:00,40070,40100,40035,40075,539
23/08/2007,09:45:00,40075,40090,39985,40000,713
23/08/2007,10:00:00,40000,40055,40000,40035,446
23/08/2007,10:15:00,40035,40050,40010,40025,361
23/08/2007,10:30:00,40030,40030,39965,39980,412
23/08/2007,10:45:00,39980,39995,39960,39995,490
23/08/2007,11:00:00,39990,40015,39980,40000,245
23/08/2007,11:15:00,40000,40020,39990,40005,174
23/08/2007,11:30:00,40000,40040,39985,40035,151
23/08/2007,11:45:00,40030,40035,40005,40010,102
23/08/2007,12:00:00,40010,40040,39980,39985,171
23/08/2007,12:15:00,39985,40005,39965,40005,167
23/08/2007,12:30:00,40005,40015,39970,39975,115
23/08/2007,12:45:00,39965,39985,39945,39975,155
23/08/2007,13:00:00,39975,39985,39960,39975,54
23/08/2007,13:15:00,39975,39990,39965,39980,68
23/08/2007,13:30:00,39980,39990,39925,39940,152
23/08/2007,13:45:00,39940,39950,39895,39910,393
23/08/2007,14:00:00,39905,39915,39865,39900,337
23/08/2007,14:15:00,39895,39930,39870,39915,211
23/08/2007,14:30:00,39915,39960,39880,39880,279
23/08/2007,14:45:00,39885,39905,39845,39850,162
23/08/2007,15:00:00,39850,39915,39835,39895,333
23/08/2007,15:15:00,39895,39915,39880,39895,221
23/08/2007,15:30:00,39890,39935,39835,39845,706
23/08/2007,15:45:00,39840,39870,39810,39860,840
23/08/2007,16:00:00,39860,39890,39830,39830,503
23/08/2007,16:15:00,39835,39855,39770,39830,888
23/08/2007,16:30:00,39830,39915,39815,39880,521
23/08/2007,16:45:00,39875,39920,39870,39915,350
23/08/2007,17:00:00,39910,39920,39820,39825,513
23/08/2007,17:15:00,39830,39900,39810,39880,748
23/08/2007,17:30:00,39860,39880,39760,39795,488
24/08/2007,09:00:00,39650,39715,39620,39710,570
24/08/2007,09:15:00,39710,39710,39645,39660,515
24/08/2007,09:30:00,39665,39795,39665,39790,609
24/08/2007,09:45:00,39795,39825,39765,39820,629
24/08/2007,10:00:00,39825,39845,39785,39815,395
24/08/2007,10:15:00,39805,39825,39795,39805,194
24/08/2007,10:30:00,39805,39820,39790,39820,164
24/08/2007,10:45:00,39820,39825,39775,39785,173
24/08/2007,11:00:00,39785,39790,39750,39765,347
24/08/2007,11:15:00,39770,39790,39735,39775,310
24/08/2007,11:30:00,39780,39800,39770,39770,190
24/08/2007,11:45:00,39770,39785,39750,39780,108
24/08/2007,12:00:00,39780,39840,39775,39820,189
24/08/2007,12:15:00,39820,39825,39780,39780,122
24/08/2007,12:30:00,39780,39810,39770,39790,210
24/08/2007,12:45:00,39790,39800,39760,39775,167
24/08/2007,13:00:00,39775,39795,39765,39795,84
24/08/2007,13:15:00,39800,39870,39800,39840,279
24/08/2007,13:30:00,39840,39850,39815,39825,102
24/08/2007,13:45:00,39825,39840,39810,39810,83
24/08/2007,14:00:00,39815,39865,39815,39845,192
24/08/2007,14:15:00,39840,39865,39815,39830,285
24/08/2007,14:30:00,39850,39985,39850,39915,947
24/08/2007,14:45:00,39905,39965,39895,39950,377
24/08/2007,15:00:00,39950,39985,39950,39955,256
24/08/2007,15:15:00,39955,39955,39915,39930,219
24/08/2007,15:30:00,39930,39985,39905,39940,386
24/08/2007,15:45:00,39945,39990,39935,39955,317
24/08/2007,16:00:00,39950,40220,39950,40145,1764
24/08/2007,16:15:00,40145,40185,40110,40115,606
24/08/2007,16:30:00,40115,40155,40095,40130,421
24/08/2007,16:45:00,40125,40125,40050,40070,501
24/08/2007,17:00:00,40065,40145,40060,40115,493
24/08/2007,17:15:00,40120,40120,40070,40080,605
24/08/2007,17:30:00,40080,40085,40005,40020,344
27/08/2007,09:00:00,40180,40215,40155,40170,773
27/08/2007,09:15:00,40165,40190,40140,40155,223
27/08/2007,09:30:00,40155,40160,40130,40150,190
27/08/2007,09:45:00,40150,40150,40085,40090,218
27/08/2007,10:00:00,40090,40130,40090,40125,128
27/08/2007,10:15:00,40125,40230,40120,40215,404
27/08/2007,10:30:00,40210,40230,40190,40195,269
27/08/2007,10:45:00,40200,40210,40150,40155,289
27/08/2007,11:00:00,40155,40165,40135,40165,171
27/08/2007,11:15:00,40165,40175,40145,40150,167
27/08/2007,11:30:00,40150,40150,40135,40145,82
27/08/2007,11:45:00,40145,40160,40125,40125,115
27/08/2007,12:00:00,40125,40130,40090,40105,175
27/08/2007,12:15:00,40110,40115,40090,40110,116
27/08/2007,12:30:00,40115,40150,40100,40130,175
27/08/2007,12:45:00,40130,40145,40125,40135,125
27/08/2007,13:00:00,40140,40160,40140,40160,47
27/08/2007,13:15:00,40155,40165,40135,40150,129
27/08/2007,13:30:00,40155,40160,40135,40135,80
27/08/2007,13:45:00,40140,40150,40125,40140,71
27/08/2007,14:00:00,40140,40155,40135,40145,91
27/08/2007,14:15:00,40145,40165,40140,40155,148
27/08/2007,14:30:00,40160,40160,40135,40140,66
27/08/2007,14:45:00,40145,40145,40125,40125,64
27/08/2007,15:00:00,40130,40140,40115,40135,56
27/08/2007,15:15:00,40135,40140,40120,40125,37
27/08/2007,15:30:00,40120,40125,40065,40075,507
27/08/2007,15:45:00,40070,40085,40025,40075,478
27/08/2007,16:00:00,40085,40135,39970,39990,932
27/08/2007,16:15:00,39990,40025,39970,40000,397
27/08/2007,16:30:00,40000,40035,39975,40000,381
27/08/2007,16:45:00,39995,40055,39995,40050,434
27/08/2007,17:00:00,40050,40050,39990,40015,326
27/08/2007,17:15:00,40010,40105,39990,40080,700
27/08/2007,17:30:00,40080,40125,40055,40115,294
28/08/2007,09:00:00,40060,40060,39975,40035,587
28/08/2007,09:15:00,40035,40050,39925,39935,508
28/08/2007,09:30:00,39935,39970,39890,39895,457
28/08/2007,09:45:00,39895,39930,39855,39890,490
28/08/2007,10:00:00,39885,39950,39870,39885,468
28/08/2007,10:15:00,39890,39900,39830,39865,475
28/08/2007,10:30:00,39865,39900,39835,39890,298
28/08/2007,10:45:00,39900,39910,39815,39835,298
28/08/2007,11:00:00,39840,39855,39785,39840,420
28/08/2007,11:15:00,39840,39845,39805,39830,169
28/08/2007,11:30:00,39840,39885,39825,39840,251
28/08/2007,11:45:00,39840,39895,39835,39870,145
28/08/2007,12:00:00,39870,39895,39845,39865,225
28/08/2007,12:15:00,39860,39875,39825,39840,153
28/08/2007,12:30:00,39835,39895,39835,39875,107
28/08/2007,12:45:00,39860,39870,39835,39845,121
28/08/2007,13:00:00,39835,39865,39830,39845,123
28/08/2007,13:15:00,39845,39860,39825,39840,107
28/08/2007,13:30:00,39840,39855,39790,39815,128
28/08/2007,13:45:00,39820,39830,39800,39800,108
28/08/2007,14:00:00,39795,39795,39720,39740,446
28/08/2007,14:15:00,39735,39765,39705,39750,301
28/08/2007,14:30:00,39755,39775,39725,39725,191
28/08/2007,14:45:00,39735,39745,39690,39690,131
28/08/2007,15:00:00,39690,39690,39635,39655,468
28/08/2007,15:15:00,39650,39670,39640,39660,130
28/08/2007,15:30:00,39660,39725,39650,39655,731
28/08/2007,15:45:00,39655,39670,39610,39635,405
28/08/2007,16:00:00,39630,39675,39550,39600,908
28/08/2007,16:15:00,39600,39630,39565,39575,480
28/08/2007,16:30:00,39570,39590,39520,39520,632
28/08/2007,16:45:00,39520,39520,39370,39405,1120
28/08/2007,17:00:00,39405,39410,39260,39290,1167
28/08/2007,17:15:00,39295,39320,39180,39260,1414
28/08/2007,17:30:00,39260,39305,39255,39270,651
29/08/2007,09:00:00,39080,39135,38965,39000,1211
29/08/2007,09:15:00,38995,39115,38975,39110,736
29/08/2007,09:30:00,39110,39230,39110,39140,1009
29/08/2007,09:45:00,39150,39150,39075,39145,495
29/08/2007,10:00:00,39150,39160,39090,39130,393
29/08/2007,10:15:00,39125,39170,39045,39155,475
29/08/2007,10:30:00,39155,39220,39140,39185,542
29/08/2007,10:45:00,39185,39270,39160,39270,401
29/08/2007,11:00:00,39270,39355,39235,39340,731
29/08/2007,11:15:00,39335,39580,39320,39520,1837
29/08/2007,11:30:00,39515,39530,39415,39425,820
29/08/2007,11:45:00,39420,39445,39365,39420,433
29/08/2007,12:00:00,39420,39460,39395,39415,364
29/08/2007,12:15:00,39415,39445,39395,39425,246
29/08/2007,12:30:00,39425,39495,39415,39440,318
29/08/2007,12:45:00,39440,39480,39425,39465,189
29/08/2007,13:00:00,39465,39485,39400,39410,290
29/08/2007,13:15:00,39420,39460,39390,39445,171
29/08/2007,13:30:00,39450,39470,39420,39450,146
29/08/2007,13:45:00,39455,39475,39430,39475,87
29/08/2007,14:00:00,39480,39540,39440,39490,396
29/08/2007,14:15:00,39485,39520,39460,39520,459
29/08/2007,14:30:00,39515,39680,39505,39670,899
29/08/2007,14:45:00,39665,39670,39585,39605,498
29/08/2007,15:00:00,39605,39625,39570,39590,249
29/08/2007,15:15:00,39590,39655,39570,39645,325
29/08/2007,15:30:00,39640,39690,39590,39590,843
29/08/2007,15:45:00,39600,39610,39490,39500,902
29/08/2007,16:00:00,39495,39515,39390,39395,893
29/08/2007,16:15:00,39395,39515,39395,39490,705
29/08/2007,16:30:00,39485,39505,39410,39490,612
29/08/2007,16:45:00,39490,39605,39480,39605,602
29/08/2007,17:00:00,39600,39675,39595,39650,769
29/08/2007,17:15:00,39650,39650,39595,39610,655
29/08/2007,17:30:00,39610,39700,39600,39695,304
30/08/2007,09:00:00,39890,39930,39825,39835,880
30/08/2007,09:15:00,39840,39875,39805,39860,443
30/08/2007,09:30:00,39860,39995,39855,39910,893
30/08/2007,09:45:00,39910,39920,39860,39885,358
30/08/2007,10:00:00,39880,39900,39830,39840,396
30/08/2007,10:15:00,39840,39840,39780,39820,513
30/08/2007,10:30:00,39820,39880,39800,39845,437
30/08/2007,10:45:00,39840,39875,39820,39870,288
30/08/2007,11:00:00,39860,39865,39835,39860,129
30/08/2007,11:15:00,39860,39920,39850,39885,463
30/08/2007,11:30:00,39885,39905,39780,39805,466
30/08/2007,11:45:00,39810,39835,39715,39725,636
30/08/2007,12:00:00,39715,39745,39685,39700,524
30/08/2007,12:15:00,39695,39735,39640,39710,473
30/08/2007,12:30:00,39720,39725,39625,39640,303
30/08/2007,12:45:00,39640,39640,39510,39535,360
30/08/2007,13:00:00,39550,39565,39525,39555,257
30/08/2007,13:15:00,39555,39590,39510,39520,186
30/08/2007,13:30:00,39520,39540,39485,39520,200
30/08/2007,13:45:00,39530,39630,39520,39600,251
30/08/2007,14:00:00,39600,39620,39570,39570,198
30/08/2007,14:15:00,39570,39600,39525,39600,427
30/08/2007,14:30:00,39600,39635,39540,39555,548
30/08/2007,14:45:00,39560,39610,39530,39570,332
30/08/2007,15:00:00,39570,39575,39435,39435,469
30/08/2007,15:15:00,39440,39455,39400,39445,650
30/08/2007,15:30:00,39445,39580,39420,39570,1077
30/08/2007,15:45:00,39575,39690,39550,39615,1345
30/08/2007,16:00:00,39620,39750,39590,39675,1376
30/08/2007,16:15:00,39675,39745,39655,39730,1051
30/08/2007,16:30:00,39730,39780,39675,39730,849
30/08/2007,16:45:00,39730,39840,39700,39780,735
30/08/2007,17:00:00,39780,39900,39775,39875,780
30/08/2007,17:15:00,39880,39995,39860,39955,1226
30/08/2007,17:30:00,39950,40010,39945,40010,598
31/08/2007,09:00:00,40155,40220,40145,40145,726
31/08/2007,09:15:00,40150,40150,40080,40080,438
31/08/2007,09:30:00,40090,40160,40080,40145,396
31/08/2007,09:45:00,40145,40165,40075,40085,625
31/08/2007,10:00:00,40085,40110,40055,40110,382
31/08/2007,10:15:00,40115,40115,40085,40095,153
31/08/2007,10:30:00,40095,40095,40000,40050,529
31/08/2007,10:45:00,40045,40085,40040,40070,220
31/08/2007,11:00:00,40070,40150,40070,40120,473
31/08/2007,11:15:00,40120,40130,40105,40120,68
31/08/2007,11:30:00,40120,40145,40105,40125,215
31/08/2007,11:45:00,40125,40135,40080,40080,193
31/08/2007,12:00:00,40080,40110,40075,40105,121
31/08/2007,12:15:00,40105,40160,40105,40160,213
31/08/2007,12:30:00,40155,40160,40135,40145,202
31/08/2007,12:45:00,40145,40300,40145,40250,793
31/08/2007,13:00:00,40255,40300,40250,40260,440
31/08/2007,13:15:00,40260,40320,40260,40320,288
31/08/2007,13:30:00,40325,40330,40245,40270,360
31/08/2007,13:45:00,40265,40300,40255,40280,159
31/08/2007,14:00:00,40285,40300,40245,40250,196
31/08/2007,14:15:00,40255,40325,40245,40295,371
31/08/2007,14:30:00,40305,40370,40305,40340,913
31/08/2007,14:45:00,40340,40395,40320,40380,307
31/08/2007,15:00:00,40385,40390,40360,40360,214
31/08/2007,15:15:00,40360,40365,40320,40325,242
31/08/2007,15:30:00,40320,40350,40300,40330,363
31/08/2007,15:45:00,40330,40420,40325,40365,802
31/08/2007,16:00:00,40375,40450,40120,40150,2045
31/08/2007,16:15:00,40140,40210,40115,40190,935
31/08/2007,16:30:00,40185,40275,40155,40220,661
31/08/2007,16:45:00,40220,40235,40165,40205,557
31/08/2007,17:00:00,40205,40255,40100,40190,997
31/08/2007,17:15:00,40195,40365,40155,40305,1165
31/08/2007,17:30:00,40310,40315,40265,40305,368
03/09/2007,09:00:00,40345,40380,40260,40265,538
03/09/2007,09:15:00,40260,40280,40215,40240,360
03/09/2007,09:30:00,40240,40325,40220,40310,296
03/09/2007,09:45:00,40305,40380,40280,40380,284
03/09/2007,10:00:00,40375,40390,40340,40365,320
03/09/2007,10:15:00,40370,40375,40305,40330,226
03/09/2007,10:30:00,40325,40365,40320,40360,224
03/09/2007,10:45:00,40360,40415,40360,40375,298
03/09/2007,11:00:00,40375,40395,40340,40340,142
03/09/2007,11:15:00,40345,40360,40320,40330,92
03/09/2007,11:30:00,40330,40370,40325,40355,123
03/09/2007,11:45:00,40355,40360,40345,40345,49
03/09/2007,12:00:00,40350,40350,40310,40335,104
03/09/2007,12:15:00,40330,40340,40320,40320,61
03/09/2007,12:30:00,40320,40335,40320,40330,43
03/09/2007,12:45:00,40335,40335,40280,40290,92
03/09/2007,13:00:00,40285,40290,40275,40285,74
03/09/2007,13:15:00,40280,40290,40260,40265,71
03/09/2007,13:30:00,40270,40280,40260,40270,36
03/09/2007,13:45:00,40275,40290,40260,40290,32
03/09/2007,14:00:00,40295,40310,40285,40285,70
03/09/2007,14:15:00,40285,40285,40265,40285,146
03/09/2007,14:30:00,40290,40295,40275,40295,19
03/09/2007,14:45:00,40295,40310,40290,40300,40
03/09/2007,15:00:00,40300,40325,40265,40265,130
03/09/2007,15:15:00,40260,40270,40255,40260,96
03/09/2007,15:30:00,40260,40270,40260,40265,116
03/09/2007,15:45:00,40260,40280,40255,40280,66
03/09/2007,16:00:00,40285,40305,40280,40295,101
03/09/2007,16:15:00,40295,40325,40290,40315,140
03/09/2007,16:30:00,40320,40345,40320,40340,69
03/09/2007,16:45:00,40335,40345,40320,40325,56
03/09/2007,17:00:00,40330,40365,40325,40350,174
03/09/2007,17:15:00,40350,40390,40325,40330,364
03/09/2007,17:30:00,40350,40380,40335,40360,229
04/09/2007,09:00:00,40300,40310,40115,40145,680
04/09/2007,09:15:00,40145,40150,40060,40145,695
04/09/2007,09:30:00,40145,40180,40125,40165,452
04/09/2007,09:45:00,40160,40160,40070,40110,457
04/09/2007,10:00:00,40110,40135,40075,40120,299
04/09/2007,10:15:00,40115,40135,40080,40115,296
04/09/2007,10:30:00,40115,40160,40115,40135,320
04/09/2007,10:45:00,40135,40140,40100,40120,285
04/09/2007,11:00:00,40115,40135,40095,40135,184
04/09/2007,11:15:00,40135,40160,40125,40150,252
04/09/2007,11:30:00,40145,40240,40145,40225,533
04/09/2007,11:45:00,40225,40300,40225,40290,613
04/09/2007,12:00:00,40295,40350,40290,40295,440
04/09/2007,12:15:00,40290,40300,40270,40280,106
04/09/2007,12:30:00,40280,40280,40205,40215,162
04/09/2007,12:45:00,40220,40220,40185,40205,216
04/09/2007,13:00:00,40200,40210,40185,40190,134
04/09/2007,13:15:00,40195,40230,40195,40205,83
04/09/2007,13:30:00,40200,40215,40175,40185,122
04/09/2007,13:45:00,40190,40190,40160,40170,68
04/09/2007,14:00:00,40165,40190,40165,40175,115
04/09/2007,14:15:00,40170,40170,40145,40160,259
04/09/2007,14:30:00,40165,40185,40160,40185,201
04/09/2007,14:45:00,40190,40250,40190,40200,545
04/09/2007,15:00:00,40200,40215,40200,40215,110
04/09/2007,15:15:00,40215,40215,40195,40215,222
04/09/2007,15:30:00,40215,40270,40190,40260,547
04/09/2007,15:45:00,40260,40320,40235,40305,568
04/09/2007,16:00:00,40295,40395,40265,40350,1211
04/09/2007,16:15:00,40350,40350,40285,40330,485
04/09/2007,16:30:00,40330,40460,40330,40410,1052
04/09/2007,16:45:00,40410,40435,40375,40390,493
04/09/2007,17:00:00,40395,40405,40365,40405,383
04/09/2007,17:15:00,40405,40445,40400,40420,691
04/09/2007,17:30:00,40405,40425,40390,40415,258
05/09/2007,09:00:00,40300,40320,40215,40255,940
05/09/2007,09:15:00,40250,40260,40165,40185,553
05/09/2007,09:30:00,40185,40190,40080,40110,727
05/09/2007,09:45:00,40110,40140,40080,40090,430
05/09/2007,10:00:00,40090,40150,40085,40140,425
05/09/2007,10:15:00,40140,40210,40115,40190,431
05/09/2007,10:30:00,40185,40215,40165,40170,461
05/09/2007,10:45:00,40170,40185,40130,40140,280
05/09/2007,11:00:00,40135,40135,40035,40070,523
05/09/2007,11:15:00,40075,40075,39920,39950,1013
05/09/2007,11:30:00,39950,39990,39925,39955,538
05/09/2007,11:45:00,39960,39960,39910,39925,281
05/09/2007,12:00:00,39920,39955,39875,39940,526
05/09/2007,12:15:00,39935,39950,39910,39915,204
05/09/2007,12:30:00,39915,39915,39850,39860,303
05/09/2007,12:45:00,39865,39870,39820,39845,315
05/09/2007,13:00:00,39845,39860,39805,39840,364
05/09/2007,13:15:00,39840,39860,39810,39820,276
05/09/2007,13:30:00,39820,39830,39745,39775,527
05/09/2007,13:45:00,39775,39790,39735,39785,338
05/09/2007,14:00:00,39785,39840,39785,39795,180
05/09/2007,14:15:00,39800,39820,39750,39765,680
05/09/2007,14:30:00,39770,39775,39640,39665,842
05/09/2007,14:45:00,39660,39700,39655,39685,397
05/09/2007,15:00:00,39685,39760,39650,39730,509
05/09/2007,15:15:00,39730,39760,39725,39755,298
05/09/2007,15:30:00,39750,39760,39660,39695,670
05/09/2007,15:45:00,39695,39745,39620,39625,565
05/09/2007,16:00:00,39620,39620,39455,39455,1507
05/09/2007,16:15:00,39450,39500,39410,39495,912
05/09/2007,16:30:00,39500,39555,39445,39545,602
05/09/2007,16:45:00,39540,39575,39510,39515,607
05/09/2007,17:00:00,39510,39515,39365,39460,822
05/09/2007,17:15:00,39460,39485,39370,39410,972
05/09/2007,17:30:00,39410,39420,39330,39360,668
06/09/2007,09:00:00,39520,39660,39520,39580,986
06/09/2007,09:15:00,39585,39640,39560,39630,637
06/09/2007,09:30:00,39635,39720,39635,39680,674
06/09/2007,09:45:00,39685,39700,39645,39670,413
06/09/2007,10:00:00,39670,39675,39620,39630,245
06/09/2007,10:15:00,39630,39635,39545,39560,486
06/09/2007,10:30:00,39560,39570,39505,39550,308
06/09/2007,10:45:00,39550,39630,39545,39625,313
06/09/2007,11:00:00,39620,39625,39490,39520,386
06/09/2007,11:15:00,39525,39525,39420,39430,392
06/09/2007,11:30:00,39430,39435,39330,39355,671
06/09/2007,11:45:00,39355,39395,39335,39345,425
06/09/2007,12:00:00,39350,39350,39140,39150,850
06/09/2007,12:15:00,39150,39200,39090,39140,1052
06/09/2007,12:30:00,39140,39175,39095,39170,552
06/09/2007,12:45:00,39170,39235,39140,39235,418
06/09/2007,13:00:00,39240,39240,39080,39095,725
06/09/2007,13:15:00,39095,39195,39045,39180,462
06/09/2007,13:30:00,39185,39280,39185,39270,517
06/09/2007,13:45:00,39270,39285,39110,39145,704
06/09/2007,14:00:00,39150,39220,39080,39220,480
06/09/2007,14:15:00,39220,39250,39200,39250,341
06/09/2007,14:30:00,39260,39370,39245,39315,913
06/09/2007,14:45:00,39310,39385,39290,39380,691
06/09/2007,15:00:00,39380,39460,39365,39425,584
06/09/2007,15:15:00,39425,39470,39425,39440,223
06/09/2007,15:30:00,39435,39485,39345,39355,615
06/09/2007,15:45:00,39360,39360,39290,39345,549
06/09/2007,16:00:00,39355,39405,39290,39355,697
06/09/2007,16:15:00,39360,39360,39250,39280,722
06/09/2007,16:30:00,39280,39465,39260,39420,684
06/09/2007,16:45:00,39415,39470,39395,39420,432
06/09/2007,17:00:00,39420,39430,39360,39400,446
06/09/2007,17:15:00,39400,39490,39360,39485,594
06/09/2007,17:30:00,39495,39540,39495,39515,461
07/09/2007,09:00:00,39325,39400,39310,39365,894
07/09/2007,09:15:00,39365,39465,39335,39425,467
07/09/2007,09:30:00,39425,39465,39385,39455,399
07/09/2007,09:45:00,39455,39545,39440,39475,664
07/09/2007,10:00:00,39475,39560,39475,39510,312
07/09/2007,10:15:00,39510,39510,39420,39425,325
07/09/2007,10:30:00,39425,39425,39260,39265,539
07/09/2007,10:45:00,39270,39310,39245,39245,576
07/09/2007,11:00:00,39245,39300,39205,39295,475
07/09/2007,11:15:00,39290,39345,39210,39215,418
07/09/2007,11:30:00,39210,39215,39085,39110,703
07/09/2007,11:45:00,39110,39190,39105,39185,347
07/09/2007,12:00:00,39175,39220,39140,39140,328
07/09/2007,12:15:00,39150,39185,39120,39155,283
07/09/2007,12:30:00,39155,39200,39155,39185,124
07/09/2007,12:45:00,39190,39195,39150,39160,140
07/09/2007,13:00:00,39170,39175,39140,39170,82
07/09/2007,13:15:00,39160,39195,39160,39160,83
07/09/2007,13:30:00,39160,39180,39155,39170,73
07/09/2007,13:45:00,39175,39245,39165,39235,140
07/09/2007,14:00:00,39235,39255,39215,39235,218
07/09/2007,14:15:00,39235,39235,39130,39140,379
07/09/2007,14:30:00,39155,39155,38775,38820,2752
07/09/2007,14:45:00,38820,38915,38790,38860,964
07/09/2007,15:00:00,38860,38880,38735,38750,948
07/09/2007,15:15:00,38750,38820,38730,38810,1167
07/09/2007,15:30:00,38810,38850,38665,38840,1367
07/09/2007,15:45:00,38835,38850,38790,38825,837
07/09/2007,16:00:00,38825,38915,38785,38815,847
07/09/2007,16:15:00,38815,38850,38795,38805,654
07/09/2007,16:30:00,38805,38815,38680,38755,1180
07/09/2007,16:45:00,38755,38770,38625,38685,964
07/09/2007,17:00:00,38690,38715,38600,38620,783
07/09/2007,17:15:00,38625,38650,38510,38560,1188
07/09/2007,17:30:00,38560,38670,38545,38665,502
10/09/2007,09:00:00,38640,38780,38605,38725,842
10/09/2007,09:15:00,38730,38730,38385,38420,1382
10/09/2007,09:30:00,38420,38450,38300,38425,1283
10/09/2007,09:45:00,38425,38525,38405,38420,894
10/09/2007,10:00:00,38420,38585,38420,38580,707
10/09/2007,10:15:00,38585,38640,38580,38620,487
10/09/2007,10:30:00,38625,38765,38615,38730,741
10/09/2007,10:45:00,38730,38750,38665,38690,439
10/09/2007,11:00:00,38700,38730,38700,38715,316
10/09/2007,11:15:00,38720,38720,38635,38635,327
10/09/2007,11:30:00,38635,38750,38595,38740,554
10/09/2007,11:45:00,38750,38770,38645,38675,458
10/09/2007,12:00:00,38675,38690,38615,38685,296
10/09/2007,12:15:00,38680,38680,38550,38550,434
10/09/2007,12:30:00,38555,38635,38550,38615,308
10/09/2007,12:45:00,38620,38740,38605,38740,244
10/09/2007,13:00:00,38740,38780,38715,38730,511
10/09/2007,13:15:00,38720,38755,38710,38730,153
10/09/2007,13:30:00,38735,38805,38720,38775,255
10/09/2007,13:45:00,38770,38775,38710,38730,176
10/09/2007,14:00:00,38725,38745,38710,38735,130
10/09/2007,14:15:00,38725,38785,38690,38770,258
10/09/2007,14:30:00,38770,38875,38765,38850,397
10/09/2007,14:45:00,38855,38885,38815,38885,444
10/09/2007,15:00:00,38880,38980,38880,38920,907
10/09/2007,15:15:00,38920,38925,38855,38895,265
10/09/2007,15:30:00,38900,38935,38860,38860,472
10/09/2007,15:45:00,38860,38875,38785,38790,595
10/09/2007,16:00:00,38785,38870,38755,38785,710
10/09/2007,16:15:00,38790,38845,38735,38735,596
10/09/2007,16:30:00,38735,38755,38575,38585,1167
10/09/2007,16:45:00,38580,38635,38515,38630,919
10/09/2007,17:00:00,38640,38655,38465,38475,815
10/09/2007,17:15:00,38470,38505,38410,38450,1454
10/09/2007,17:30:00,38450,38455,38385,38400,509
11/09/2007,09:00:00,38730,38780,38680,38755,842
11/09/2007,09:15:00,38750,38795,38645,38670,715
11/09/2007,09:30:00,38670,38745,38650,38705,516
11/09/2007,09:45:00,38710,38715,38635,38645,370
11/09/2007,10:00:00,38645,38680,38595,38610,518
11/09/2007,10:15:00,38610,38650,38600,38630,222
11/09/2007,10:30:00,38625,38720,38625,38700,385
11/09/2007,10:45:00,38705,38745,38675,38680,304
11/09/2007,11:00:00,38685,38765,38685,38765,201
11/09/2007,11:15:00,38765,38830,38760,38800,610
11/09/2007,11:30:00,38800,38845,38770,38825,253
11/09/2007,11:45:00,38825,38855,38800,38820,313
11/09/2007,12:00:00,38825,38855,38750,38800,279
11/09/2007,12:15:00,38800,38820,38790,38810,76
11/09/2007,12:30:00,38810,38925,38810,38900,388
11/09/2007,12:45:00,38900,38930,38870,38905,453
11/09/2007,13:00:00,38900,38900,38810,38825,215
11/09/2007,13:15:00,38830,38850,38805,38815,141
11/09/2007,13:30:00,38810,38885,38810,38865,151
11/09/2007,13:45:00,38865,38880,38840,38880,138
11/09/2007,14:00:00,38880,38905,38845,38875,281
11/09/2007,14:15:00,38870,38880,38825,38825,128
11/09/2007,14:30:00,38825,38880,38825,38850,137
11/09/2007,14:45:00,38850,38850,38760,38780,412
11/09/2007,15:00:00,38780,38820,38765,38795,266
11/09/2007,15:15:00,38795,38795,38735,38750,245
11/09/2007,15:30:00,38745,38820,38730,38810,538
11/09/2007,15:45:00,38810,38855,38795,38820,502
11/09/2007,16:00:00,38820,38840,38730,38745,636
11/09/2007,16:15:00,38740,38890,38730,38870,592
11/09/2007,16:30:00,38880,38970,38865,38965,821
11/09/2007,16:45:00,38965,38975,38895,38920,621
11/09/2007,17:00:00,38925,38930,38870,38915,549
11/09/2007,17:15:00,38915,38945,38870,38910,547
11/09/2007,17:30:00,38905,38905,38790,38820,506
12/09/2007,09:00:00,38865,38920,38775,38815,857
12/09/2007,09:15:00,38810,38925,38790,38920,523
12/09/2007,09:30:00,38920,38945,38890,38935,481
12/09/2007,09:45:00,38940,38965,38900,38910,417
12/09/2007,10:00:00,38910,38940,38865,38905,300
12/09/2007,10:15:00,38900,38925,38840,38850,328
12/09/2007,10:30:00,38855,38855,38795,38840,406
12/09/2007,10:45:00,38845,38855,38755,38800,473
12/09/2007,11:00:00,38800,38825,38775,38785,325
12/09/2007,11:15:00,38785,38790,38720,38750,471
12/09/2007,11:30:00,38750,38800,38750,38785,219
12/09/2007,11:45:00,38785,38845,38780,38830,233
12/09/2007,12:00:00,38830,38835,38790,38810,122
12/09/2007,12:15:00,38820,38845,38795,38820,158
12/09/2007,12:30:00,38815,38880,38810,38865,164
12/09/2007,12:45:00,38860,38895,38855,38870,160
12/09/2007,13:00:00,38860,38880,38835,38840,146
12/09/2007,13:15:00,38830,38840,38785,38800,186
12/09/2007,13:30:00,38805,38825,38760,38765,171
12/09/2007,13:45:00,38770,38800,38750,38775,268
12/09/2007,14:00:00,38770,38775,38695,38705,271
12/09/2007,14:15:00,38705,38710,38630,38680,564
12/09/2007,14:30:00,38680,38745,38650,38735,396
12/09/2007,14:45:00,38730,38735,38680,38690,216
12/09/2007,15:00:00,38690,38705,38640,38700,306
12/09/2007,15:15:00,38695,38745,38680,38735,199
12/09/2007,15:30:00,38735,38745,38660,38710,414
12/09/2007,15:45:00,38715,38820,38715,38820,225
12/09/2007,16:00:00,38815,38825,38765,38800,394
12/09/2007,16:15:00,38805,38900,38755,38895,662
12/09/2007,16:30:00,38885,38990,38870,38950,1067
12/09/2007,16:45:00,38945,38960,38875,38875,494
12/09/2007,17:00:00,38880,38950,38850,38945,442
12/09/2007,17:15:00,38945,39120,38940,39045,1093
12/09/2007,17:30:00,39045,39075,39030,39070,326
13/09/2007,09:00:00,38950,38995,38885,38930,537
13/09/2007,09:15:00,38925,38985,38885,38945,501
13/09/2007,09:30:00,38945,38945,38835,38845,472
13/09/2007,09:45:00,38845,38860,38815,38825,385
13/09/2007,10:00:00,38820,38845,38755,38770,540
13/09/2007,10:15:00,38770,38810,38725,38770,382
13/09/2007,10:30:00,38765,38830,38755,38830,347
13/09/2007,10:45:00,38825,38845,38780,38795,299
13/09/2007,11:00:00,38800,38825,38775,38790,192
13/09/2007,11:15:00,38785,38820,38775,38820,224
13/09/2007,11:30:00,38825,38840,38810,38840,146
13/09/2007,11:45:00,38840,38850,38815,38830,157
13/09/2007,12:00:00,38830,38830,38780,38795,145
13/09/2007,12:15:00,38800,38840,38780,38830,160
13/09/2007,12:30:00,38830,38860,38800,38805,324
13/09/2007,12:45:00,38810,38840,38805,38835,112
13/09/2007,13:00:00,38835,38840,38820,38820,133
13/09/2007,13:15:00,38820,38855,38805,38850,106
13/09/2007,13:30:00,38850,38890,38840,38890,331
13/09/2007,13:45:00,38890,38970,38885,38960,474
13/09/2007,14:00:00,38955,39095,38935,39045,786
13/09/2007,14:15:00,39045,39055,39010,39015,227
13/09/2007,14:30:00,39020,39170,39010,39160,760
13/09/2007,14:45:00,39160,39290,39155,39240,980
13/09/2007,15:00:00,39240,39345,39235,39320,640
13/09/2007,15:15:00,39320,39390,39285,39360,596
13/09/2007,15:30:00,39360,39360,39265,39270,588
13/09/2007,15:45:00,39270,39320,39200,39265,641
13/09/2007,16:00:00,39265,39300,39220,39260,499
13/09/2007,16:15:00,39265,39320,39255,39275,498
13/09/2007,16:30:00,39270,39370,39270,39320,610
13/09/2007,16:45:00,39315,39360,39295,39325,442
13/09/2007,17:00:00,39335,39410,39325,39390,633
13/09/2007,17:15:00,39390,39475,39390,39405,1006
13/09/2007,17:30:00,39400,39420,39360,39365,491
14/09/2007,09:00:00,39215,39280,39165,39250,694
14/09/2007,09:15:00,39250,39300,39215,39225,678
14/09/2007,09:30:00,39225,39240,39185,39200,496
14/09/2007,09:45:00,39200,39210,39125,39135,664
14/09/2007,10:00:00,39130,39130,39045,39105,849
14/09/2007,10:15:00,39105,39130,39080,39115,303
14/09/2007,10:30:00,39115,39180,39105,39175,392
14/09/2007,10:45:00,39175,39190,39135,39150,330
14/09/2007,11:00:00,39155,39160,39115,39130,244
14/09/2007,11:15:00,39125,39175,39075,39085,360
14/09/2007,11:30:00,39090,39105,38965,39045,818
14/09/2007,11:45:00,39050,39110,39040,39090,370
14/09/2007,12:00:00,39090,39140,39070,39125,224
14/09/2007,12:15:00,39115,39125,39040,39090,325
14/09/2007,12:30:00,39090,39120,39060,39075,154
14/09/2007,12:45:00,39075,39085,38960,38985,558
14/09/2007,13:00:00,38980,38980,38880,38925,500
14/09/2007,13:15:00,38920,38965,38910,38955,283
14/09/2007,13:30:00,38950,38990,38920,38950,244
14/09/2007,13:45:00,38950,39010,38925,39000,206
14/09/2007,14:00:00,39000,39010,38960,38990,119
14/09/2007,14:15:00,38990,39015,38930,38950,314
14/09/2007,14:30:00,38935,38935,38820,38855,857
14/09/2007,14:45:00,38850,38900,38820,38885,443
14/09/2007,15:00:00,38885,38920,38850,38860,370
14/09/2007,15:15:00,38855,38930,38850,38910,324
14/09/2007,15:30:00,38905,38905,38770,38865,720
14/09/2007,15:45:00,38865,38980,38845,38935,689
14/09/2007,16:00:00,38940,39080,38940,39010,997
14/09/2007,16:15:00,39020,39125,39015,39090,682
14/09/2007,16:30:00,39085,39150,39075,39110,503
14/09/2007,16:45:00,39110,39190,39090,39115,467
14/09/2007,17:00:00,39120,39165,39070,39095,473
14/09/2007,17:15:00,39105,39110,39020,39080,610
14/09/2007,17:30:00,39090,39095,39045,39085,361
17/09/2007,09:00:00,38950,38995,38765,38805,846
17/09/2007,09:15:00,38805,38805,38675,38755,891
17/09/2007,09:30:00,38750,38755,38635,38675,596
17/09/2007,09:45:00,38680,38700,38615,38635,473
17/09/2007,10:00:00,38645,38705,38605,38705,760
17/09/2007,10:15:00,38695,38725,38620,38625,413
17/09/2007,10:30:00,38630,38660,38585,38605,376
17/09/2007,10:45:00,38605,38655,38555,38600,516
17/09/2007,11:00:00,38600,38630,38580,38615,253
17/09/2007,11:15:00,38615,38640,38540,38590,321
17/09/2007,11:30:00,38595,38600,38535,38540,443
17/09/2007,11:45:00,38540,38565,38455,38565,621
17/09/2007,12:00:00,38555,38560,38465,38495,351
17/09/2007,12:15:00,38495,38535,38490,38515,353
17/09/2007,12:30:00,38515,38595,38510,38595,294
17/09/2007,12:45:00,38590,38610,38580,38580,385
17/09/2007,13:00:00,38585,38620,38580,38605,167
17/09/2007,13:15:00,38615,38635,38575,38585,188
17/09/2007,13:30:00,38580,38585,38550,38550,98
17/09/2007,13:45:00,38545,38615,38545,38600,171
17/09/2007,14:00:00,38605,38675,38605,38650,283
17/09/2007,14:15:00,38655,38680,38615,38615,471
17/09/2007,14:30:00,38610,38625,38565,38625,526
17/09/2007,14:45:00,38630,38690,38625,38680,666
17/09/2007,15:00:00,38675,38750,38675,38730,642
17/09/2007,15:15:00,38735,38825,38730,38785,761
17/09/2007,15:30:00,38790,38850,38765,38780,809
17/09/2007,15:45:00,38775,38810,38720,38750,821
17/09/2007,16:00:00,38755,38840,38755,38840,987
17/09/2007,16:15:00,38840,38910,38775,38780,1339
17/09/2007,16:30:00,38780,38790,38680,38725,884
17/09/2007,16:45:00,38715,38730,38655,38695,446
17/09/2007,17:00:00,38700,38760,38690,38725,560
17/09/2007,17:15:00,38720,38740,38680,38705,694
17/09/2007,17:30:00,38710,38730,38655,38685,454
18/09/2007,09:00:00,38480,38690,38415,38680,1092
18/09/2007,09:15:00,38680,38770,38630,38640,1285
18/09/2007,09:30:00,38640,38705,38635,38700,959
18/09/2007,09:45:00,38695,38830,38695,38785,905
18/09/2007,10:00:00,38795,38815,38715,38815,859
18/09/2007,10:15:00,38810,38860,38810,38840,772
18/09/2007,10:30:00,38845,38875,38795,38820,570
18/09/2007,10:45:00,38820,38830,38775,38790,552
18/09/2007,11:00:00,38785,38870,38770,38850,706
18/09/2007,11:15:00,38850,38870,38810,38845,276
18/09/2007,11:30:00,38850,38895,38830,38870,526
18/09/2007,11:45:00,38870,38885,38815,38815,280
18/09/2007,12:00:00,38815,38830,38765,38810,465
18/09/2007,12:15:00,38810,38830,38775,38790,629
18/09/2007,12:30:00,38790,38805,38725,38755,393
18/09/2007,12:45:00,38760,38815,38755,38780,171
18/09/2007,13:00:00,38780,38795,38765,38780,913
18/09/2007,13:15:00,38785,38820,38780,38800,146
18/09/2007,13:30:00,38800,38835,38795,38825,124
18/09/2007,13:45:00,38830,38835,38790,38810,182
18/09/2007,14:00:00,38815,39110,38800,39105,1978
18/09/2007,14:15:00,39105,39140,39070,39110,963
18/09/2007,14:30:00,39105,39325,39100,39255,1610
18/09/2007,14:45:00,39255,39270,39185,39230,697
18/09/2007,15:00:00,39220,39290,39200,39285,391
18/09/2007,15:15:00,39275,39335,39245,39305,961
18/09/2007,15:30:00,39310,39320,39200,39210,793
18/09/2007,15:45:00,39215,39235,39120,39195,1066
18/09/2007,16:00:00,39190,39260,39175,39245,703
18/09/2007,16:15:00,39245,39300,39230,39290,807
18/09/2007,16:30:00,39290,39340,39265,39280,550
18/09/2007,16:45:00,39315,39420,39310,39405,839
18/09/2007,17:00:00,39400,39460,39365,39450,954
18/09/2007,17:15:00,39450,39455,39370,39420,864
18/09/2007,17:30:00,39390,39410,39365,39385,507
19/09/2007,09:00:00,39900,40295,39900,40290,2335
19/09/2007,09:15:00,40285,40310,40175,40180,1246
19/09/2007,09:30:00,40180,40185,40100,40130,1136
19/09/2007,09:45:00,40130,40150,40050,40100,1105
19/09/2007,10:00:00,40095,40150,40045,40135,1197
19/09/2007,10:15:00,40135,40135,40070,40080,1765
19/09/2007,10:30:00,40080,40130,40075,40115,365
19/09/2007,10:45:00,40120,40120,40040,40070,809
19/09/2007,11:00:00,40065,40065,40000,40015,643
19/09/2007,11:15:00,40015,40060,39985,40050,771
19/09/2007,11:30:00,40050,40095,40050,40085,398
19/09/2007,11:45:00,40080,40140,40060,40135,349
19/09/2007,12:00:00,40135,40180,40115,40155,414
19/09/2007,12:15:00,40155,40170,40155,40170,280
19/09/2007,12:30:00,40165,40200,40130,40135,259
19/09/2007,12:45:00,40140,40150,40110,40150,498
19/09/2007,13:00:00,40145,40195,40145,40165,242
19/09/2007,13:15:00,40160,40200,40155,40190,486
19/09/2007,13:30:00,40190,40190,40080,40120,695
19/09/2007,13:45:00,40115,40120,40055,40080,424
19/09/2007,14:00:00,40075,40075,40005,40060,476
19/09/2007,14:15:00,40065,40065,40035,40055,333
19/09/2007,14:30:00,40060,40185,40045,40165,1276
19/09/2007,14:45:00,40165,40270,40130,40220,4074
19/09/2007,15:00:00,40220,40250,40180,40205,847
19/09/2007,15:15:00,40205,40240,40180,40190,257
19/09/2007,15:30:00,40190,40235,40160,40230,677
19/09/2007,15:45:00,40225,40280,40225,40260,826
19/09/2007,16:00:00,40260,40275,40205,40265,1103
19/09/2007,16:15:00,40265,40305,40245,40280,907
19/09/2007,16:30:00,40280,40305,40250,40300,770
19/09/2007,16:45:00,40300,40385,40280,40355,768
19/09/2007,17:00:00,40360,40395,40335,40380,611
19/09/2007,17:15:00,40385,40440,40275,40285,1307
19/09/2007,17:30:00,40290,40340,40255,40265,637
20/09/2007,09:00:00,40120,40140,40005,40015,1311
20/09/2007,09:15:00,40010,40085,39995,40060,673
20/09/2007,09:30:00,40060,40165,40050,40110,766
20/09/2007,09:45:00,40110,40130,40025,40025,614
20/09/2007,10:00:00,40030,40045,39990,40005,731
20/09/2007,10:15:00,40010,40015,39915,39940,770
20/09/2007,10:30:00,39935,40015,39930,39970,545
20/09/2007,10:45:00,39970,40020,39930,40010,440
20/09/2007,11:00:00,40015,40060,39955,39975,548
20/09/2007,11:15:00,39985,39990,39950,39985,1256
20/09/2007,11:30:00,39985,40030,39980,40015,286
20/09/2007,11:45:00,40005,40030,39935,39940,491
20/09/2007,12:00:00,39940,39955,39890,39895,630
20/09/2007,12:15:00,39890,39935,39870,39925,468
20/09/2007,12:30:00,39925,39945,39905,39930,465
20/09/2007,12:45:00,39930,39945,39915,39935,102
20/09/2007,13:00:00,39940,39940,39885,39895,423
20/09/2007,13:15:00,39890,39930,39885,39930,123
20/09/2007,13:30:00,39930,39930,39870,39880,751
20/09/2007,13:45:00,39880,39920,39875,39900,173
20/09/2007,14:00:00,39905,40050,39900,39910,1159
20/09/2007,14:15:00,39910,39955,39885,39895,704
20/09/2007,14:30:00,39885,40040,39885,40025,622
20/09/2007,14:45:00,40030,40045,39995,40015,483
20/09/2007,15:00:00,40015,40045,40000,40005,312
20/09/2007,15:15:00,40005,40020,39985,40020,358
20/09/2007,15:30:00,40015,40015,39930,39935,553
20/09/2007,15:45:00,39930,40010,39920,39995,930
20/09/2007,16:00:00,39990,40080,39975,40060,589
20/09/2007,16:15:00,40060,40060,39935,39935,570
20/09/2007,16:30:00,39940,39980,39905,39960,476
20/09/2007,16:45:00,39955,40000,39890,39905,595
20/09/2007,17:00:00,39900,40030,39900,40000,653
20/09/2007,17:15:00,40000,40010,39960,40005,992
20/09/2007,17:30:00,40000,40040,39955,39960,807
21/09/2007,09:00:00,39900,39940,39900,39935,78