DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/07/2007,14:40:00,39920,39940,39895,39895,66
27/07/2007,15:00:00,39900,40105,39895,40040,873
27/07/2007,15:20:00,40040,40095,39920,39920,755
27/07/2007,15:40:00,39920,40020,39845,39985,1142
27/07/2007,16:00:00,39990,40220,39935,40190,1543
27/07/2007,16:20:00,40180,40210,40005,40025,1239
27/07/2007,16:40:00,40030,40075,39800,39900,1253
27/07/2007,17:00:00,39900,40055,39855,39930,1251
27/07/2007,17:20:00,39935,39935,39755,39800,972
30/07/2007,09:00:00,39950,40005,39770,39915,976
30/07/2007,09:20:00,39915,40070,39905,40010,929
30/07/2007,09:40:00,40010,40085,39965,40000,520
30/07/2007,10:00:00,40005,40010,39895,39955,707
30/07/2007,10:20:00,39965,39975,39905,39930,287
30/07/2007,10:40:00,39935,39945,39760,39770,725
30/07/2007,11:00:00,39775,39800,39680,39720,663
30/07/2007,11:20:00,39725,39855,39725,39840,434
30/07/2007,11:40:00,39845,39845,39755,39830,236
30/07/2007,12:00:00,39830,39905,39800,39900,659
30/07/2007,12:20:00,39900,39900,39610,39660,912
30/07/2007,12:40:00,39665,39785,39600,39775,718
30/07/2007,13:00:00,39770,39880,39760,39775,454
30/07/2007,13:20:00,39770,39785,39710,39765,265
30/07/2007,13:40:00,39770,39775,39675,39695,174
30/07/2007,14:00:00,39680,39745,39630,39740,457
30/07/2007,14:20:00,39740,39890,39740,39890,567
30/07/2007,14:40:00,39890,39935,39835,39865,318
30/07/2007,15:00:00,39865,39955,39865,39915,348
30/07/2007,15:20:00,39920,39975,39870,39870,255
30/07/2007,15:40:00,39875,39925,39790,39925,354
30/07/2007,16:00:00,40005,40030,39875,39935,1018
30/07/2007,16:20:00,39930,40020,39850,39900,796
30/07/2007,16:40:00,39880,39905,39795,39795,755
30/07/2007,17:00:00,39805,39870,39710,39795,868
30/07/2007,17:20:00,39785,39810,39730,39745,1071
31/07/2007,09:00:00,40080,40185,40005,40160,1446
31/07/2007,09:20:00,40160,40180,40055,40135,874
31/07/2007,09:40:00,40135,40190,40110,40145,687
31/07/2007,10:00:00,40145,40220,40145,40195,635
31/07/2007,10:20:00,40195,40285,40130,40270,783
31/07/2007,10:40:00,40270,40385,40250,40375,882
31/07/2007,11:00:00,40375,40390,40330,40370,774
31/07/2007,11:20:00,40365,40420,40340,40350,509
31/07/2007,11:40:00,40345,40440,40335,40420,356
31/07/2007,12:00:00,40420,40430,40345,40355,425
31/07/2007,12:20:00,40355,40375,40345,40370,131
31/07/2007,12:40:00,40370,40420,40370,40415,228
31/07/2007,13:00:00,40415,40460,40405,40450,470
31/07/2007,13:20:00,40450,40485,40430,40460,620
31/07/2007,13:40:00,40465,40475,40435,40460,175
31/07/2007,14:00:00,40470,40475,40425,40465,152
31/07/2007,14:20:00,40465,40500,40425,40435,649
31/07/2007,14:40:00,40445,40460,40340,40380,732
31/07/2007,15:00:00,40375,40425,40335,40365,628
31/07/2007,15:20:00,40355,40385,40330,40340,241
31/07/2007,15:40:00,40340,40385,40305,40380,931
31/07/2007,16:00:00,40385,40470,40365,40390,1173
31/07/2007,16:20:00,40390,40390,40295,40295,1356
31/07/2007,16:40:00,40295,40295,40150,40265,1468
31/07/2007,17:00:00,40260,40405,40235,40405,918
31/07/2007,17:20:00,40405,40495,40360,40490,1535
01/08/2007,09:00:00,39705,39715,39515,39635,2651
01/08/2007,09:20:00,39640,39755,39590,39680,1451
01/08/2007,09:40:00,39685,39705,39580,39615,852
01/08/2007,10:00:00,39615,39680,39555,39605,838
01/08/2007,10:20:00,39595,39600,39380,39395,1365
01/08/2007,10:40:00,39395,39490,39355,39465,901
01/08/2007,11:00:00,39465,39540,39410,39530,472
01/08/2007,11:20:00,39530,39560,39490,39490,418
01/08/2007,11:40:00,39490,39725,39490,39695,1074
01/08/2007,12:00:00,39700,39750,39580,39640,907
01/08/2007,12:20:00,39635,39740,39625,39660,461
01/08/2007,12:40:00,39660,39690,39590,39675,542
01/08/2007,13:00:00,39685,39790,39680,39775,881
01/08/2007,13:20:00,39780,39790,39685,39760,581
01/08/2007,13:40:00,39760,39770,39655,39725,498
01/08/2007,14:00:00,39725,39805,39665,39770,829
01/08/2007,14:20:00,39770,39860,39720,39820,674
01/08/2007,14:40:00,39820,39900,39795,39870,1071
01/08/2007,15:00:00,39870,39870,39805,39850,333
01/08/2007,15:20:00,39845,39960,39780,39900,1009
01/08/2007,15:40:00,39900,39930,39680,39840,1873
01/08/2007,16:00:00,39835,39995,39815,39955,2115
01/08/2007,16:20:00,39960,39980,39805,39850,1575
01/08/2007,16:40:00,39845,39905,39675,39685,1503
01/08/2007,17:00:00,39680,39770,39605,39755,1405
01/08/2007,17:20:00,39765,39775,39540,39660,1441
02/08/2007,09:00:00,39905,39960,39705,39785,1940
02/08/2007,09:20:00,39785,39805,39710,39795,947
02/08/2007,09:40:00,39800,39860,39775,39830,1250
02/08/2007,10:00:00,39830,39830,39700,39730,691
02/08/2007,10:20:00,39730,39775,39715,39760,444
02/08/2007,10:40:00,39770,39810,39715,39715,445
02/08/2007,11:00:00,39715,39745,39655,39660,507
02/08/2007,11:20:00,39660,39715,39655,39710,455
02/08/2007,11:40:00,39720,39765,39710,39720,296
02/08/2007,12:00:00,39725,39785,39705,39760,433
02/08/2007,12:20:00,39760,39805,39735,39750,534
02/08/2007,12:40:00,39750,39770,39720,39740,224
02/08/2007,13:00:00,39740,39830,39725,39810,230
02/08/2007,13:20:00,39810,39900,39805,39875,449
02/08/2007,13:40:00,39875,39880,39805,39840,260
02/08/2007,14:00:00,39845,39880,39830,39865,235
02/08/2007,14:20:00,39860,39940,39850,39930,486
02/08/2007,14:40:00,39925,39970,39885,39945,381
02/08/2007,15:00:00,39935,39955,39840,39925,2242
02/08/2007,15:20:00,39920,39925,39850,39920,444
02/08/2007,15:40:00,39925,39985,39915,39960,1293
02/08/2007,16:00:00,39965,39970,39845,39870,1066
02/08/2007,16:20:00,39875,39975,39850,39950,1000
02/08/2007,16:40:00,39950,39995,39905,39905,858
02/08/2007,17:00:00,39905,39905,39775,39835,1484
02/08/2007,17:20:00,39840,39930,39820,39900,842
03/08/2007,09:00:00,39975,40020,39910,39950,802
03/08/2007,09:20:00,39950,40075,39945,40050,889
03/08/2007,09:40:00,40050,40065,39895,39915,863
03/08/2007,10:00:00,39900,39995,39900,39945,473
03/08/2007,10:20:00,39945,39975,39930,39940,450
03/08/2007,10:40:00,39940,39975,39915,39965,664
03/08/2007,11:00:00,39965,40040,39960,40015,523
03/08/2007,11:20:00,40015,40040,39965,39985,236
03/08/2007,11:40:00,39985,40010,39945,39970,119
03/08/2007,12:00:00,39970,40020,39970,39975,248
03/08/2007,12:20:00,39975,40020,39975,39995,119
03/08/2007,12:40:00,39995,40005,39950,40000,131
03/08/2007,13:00:00,40000,40015,39970,40015,126
03/08/2007,13:20:00,40015,40040,39995,40035,149
03/08/2007,13:40:00,40030,40080,40020,40025,273
03/08/2007,14:00:00,40025,40060,40000,40050,172
03/08/2007,14:20:00,40055,40115,39870,39920,1436
03/08/2007,14:40:00,39920,39960,39875,39920,919
03/08/2007,15:00:00,39920,39935,39850,39880,401
03/08/2007,15:20:00,39875,39930,39815,39925,827
03/08/2007,15:40:00,39920,39925,39670,39685,1133
03/08/2007,16:00:00,39685,39695,39495,39625,1907
03/08/2007,16:20:00,39620,39695,39540,39555,1087
03/08/2007,16:40:00,39555,39630,39465,39595,1009
03/08/2007,17:00:00,39590,39715,39570,39570,1239
03/08/2007,17:20:00,39570,39620,39535,39620,761
06/08/2007,09:00:00,39350,39350,39175,39210,1882
06/08/2007,09:20:00,39225,39410,39180,39395,1005
06/08/2007,09:40:00,39385,39430,39340,39420,673
06/08/2007,10:00:00,39420,39480,39340,39380,624
06/08/2007,10:20:00,39380,39410,39310,39370,525
06/08/2007,10:40:00,39365,39390,39330,39390,492
06/08/2007,11:00:00,39390,39525,39355,39470,566
06/08/2007,11:20:00,39470,39560,39465,39490,718
06/08/2007,11:40:00,39490,39560,39460,39555,255
06/08/2007,12:00:00,39560,39600,39510,39530,418
06/08/2007,12:20:00,39530,39590,39530,39550,364
06/08/2007,12:40:00,39545,39595,39520,39550,249
06/08/2007,13:00:00,39560,39575,39525,39530,183
06/08/2007,13:20:00,39530,39565,39530,39550,99
06/08/2007,13:40:00,39560,39560,39465,39545,452
06/08/2007,14:00:00,39555,39570,39495,39495,285
06/08/2007,14:20:00,39495,39565,39495,39525,289
06/08/2007,14:40:00,39525,39565,39515,39555,369
06/08/2007,15:00:00,39555,39575,39535,39550,226
06/08/2007,15:20:00,39545,39565,39480,39480,513
06/08/2007,15:40:00,39480,39505,39320,39490,2030
06/08/2007,16:00:00,39490,39500,39380,39385,1229
06/08/2007,16:20:00,39390,39450,39320,39415,1568
06/08/2007,16:40:00,39410,39410,39245,39330,1082
06/08/2007,17:00:00,39330,39345,39225,39335,1055
06/08/2007,17:20:00,39330,39360,39300,39305,983
07/08/2007,09:00:00,39700,39790,39630,39685,1968
07/08/2007,09:20:00,39680,39680,39615,39635,770
07/08/2007,09:40:00,39635,39700,39625,39665,489
07/08/2007,10:00:00,39665,39730,39655,39730,370
07/08/2007,10:20:00,39725,39745,39685,39735,454
07/08/2007,10:40:00,39740,39820,39720,39810,482
07/08/2007,11:00:00,39810,39820,39765,39790,296
07/08/2007,11:20:00,39780,39810,39765,39795,256
07/08/2007,11:40:00,39795,39840,39790,39830,263
07/08/2007,12:00:00,39830,39845,39805,39805,343
07/08/2007,12:20:00,39805,39845,39790,39835,359
07/08/2007,12:40:00,39835,39860,39815,39845,302
07/08/2007,13:00:00,39845,39865,39835,39840,196
07/08/2007,13:20:00,39840,39870,39820,39845,247
07/08/2007,13:40:00,39845,39890,39845,39875,267
07/08/2007,14:00:00,39870,39920,39850,39905,349
07/08/2007,14:20:00,39910,39920,39790,39800,897
07/08/2007,14:40:00,39805,39810,39735,39775,2971
07/08/2007,15:00:00,39780,39780,39700,39720,583
07/08/2007,15:20:00,39720,39750,39680,39735,966
07/08/2007,15:40:00,39730,39830,39725,39830,1183
07/08/2007,16:00:00,39830,39945,39820,39890,1293
07/08/2007,16:20:00,39885,39920,39855,39870,554
07/08/2007,16:40:00,39870,39895,39830,39885,591
07/08/2007,17:00:00,39885,40000,39885,39980,950
07/08/2007,17:20:00,39990,40125,39975,40020,1318
08/08/2007,09:00:00,40220,40385,40160,40360,1458
08/08/2007,09:20:00,40365,40365,40280,40300,790
08/08/2007,09:40:00,40300,40340,40295,40335,385
08/08/2007,10:00:00,40335,40335,40285,40305,380
08/08/2007,10:20:00,40305,40305,40265,40285,272
08/08/2007,10:40:00,40280,40280,40190,40200,595
08/08/2007,11:00:00,40195,40225,40145,40215,623
08/08/2007,11:20:00,40220,40225,40165,40185,170
08/08/2007,11:40:00,40190,40265,40180,40230,368
08/08/2007,12:00:00,40230,40290,40230,40290,266
08/08/2007,12:20:00,40290,40320,40280,40285,173
08/08/2007,12:40:00,40290,40325,40290,40295,269
08/08/2007,13:00:00,40295,40355,40295,40340,262
08/08/2007,13:20:00,40340,40375,40340,40365,177
08/08/2007,13:40:00,40370,40395,40340,40390,189
08/08/2007,14:00:00,40385,40395,40345,40355,242
08/08/2007,14:20:00,40355,40380,40330,40370,243
08/08/2007,14:40:00,40370,40380,40265,40265,316
08/08/2007,15:00:00,40270,40285,40255,40260,347
08/08/2007,15:20:00,40265,40335,40265,40310,638
08/08/2007,15:40:00,40305,40385,40305,40365,714
08/08/2007,16:00:00,40365,40500,40355,40495,1379
08/08/2007,16:20:00,40490,40645,40485,40635,1299
08/08/2007,16:40:00,40635,40835,40615,40835,1211
08/08/2007,17:00:00,40830,40865,40760,40790,939
08/08/2007,17:20:00,40800,40890,40750,40765,939
09/08/2007,09:00:00,40660,40710,40580,40650,1034
09/08/2007,09:20:00,40650,40660,40545,40600,1010
09/08/2007,09:40:00,40605,40705,40600,40635,744
09/08/2007,10:00:00,40635,40660,40520,40540,731
09/08/2007,10:20:00,40545,40575,40460,40505,854
09/08/2007,10:40:00,40500,40600,40475,40535,827
09/08/2007,11:00:00,40530,40560,40420,40535,871
09/08/2007,11:20:00,40540,40660,40540,40580,968
09/08/2007,11:40:00,40575,40640,40520,40590,771
09/08/2007,12:00:00,40590,40675,40580,40660,647
09/08/2007,12:20:00,40660,40675,40580,40600,568
09/08/2007,12:40:00,40595,40620,40450,40465,790
09/08/2007,13:00:00,40460,40560,40455,40560,697
09/08/2007,13:20:00,40560,40585,40385,40455,1293
09/08/2007,13:40:00,40455,40525,40440,40510,503
09/08/2007,14:00:00,40510,40610,40505,40560,772
09/08/2007,14:20:00,40565,40570,40400,40415,958
09/08/2007,14:40:00,40415,40425,40200,40215,2096
09/08/2007,15:00:00,40205,40290,40095,40180,1804
09/08/2007,15:20:00,40180,40250,40070,40175,1621
09/08/2007,15:40:00,40180,40300,40160,40225,1566
09/08/2007,16:00:00,40220,40415,40195,40355,1415
09/08/2007,16:20:00,40355,40545,40275,40370,1937
09/08/2007,16:40:00,40370,40445,40285,40360,2055
09/08/2007,17:00:00,40360,40465,40320,40340,1576
09/08/2007,17:20:00,40340,40350,40240,40320,770
10/08/2007,09:00:00,39950,39950,39540,39720,1944
10/08/2007,09:20:00,39720,39775,39555,39640,1483
10/08/2007,09:40:00,39640,39710,39575,39620,970
10/08/2007,10:00:00,39610,39715,39570,39705,1045
10/08/2007,10:20:00,39710,39845,39700,39765,1266
10/08/2007,10:40:00,39770,39770,39695,39740,732
10/08/2007,11:00:00,39740,39810,39665,39680,492
10/08/2007,11:20:00,39680,39685,39610,39660,547
10/08/2007,11:40:00,39665,39670,39525,39535,673
10/08/2007,12:00:00,39540,39555,39320,39335,1096
10/08/2007,12:20:00,39330,39425,39145,39210,1946
10/08/2007,12:40:00,39215,39245,39065,39240,1366
10/08/2007,13:00:00,39240,39245,39010,39055,1229
10/08/2007,13:20:00,39050,39165,39020,39070,829
10/08/2007,13:40:00,39075,39090,38935,38970,1293
10/08/2007,14:00:00,38975,39165,38955,39130,1257
10/08/2007,14:20:00,39130,39255,39065,39130,1977
10/08/2007,14:40:00,39130,39185,39080,39185,664
10/08/2007,15:00:00,39185,39380,39165,39380,1096
10/08/2007,15:20:00,39380,39410,39115,39170,1721
10/08/2007,15:40:00,39175,39330,39085,39275,1893
10/08/2007,16:00:00,39275,39350,39190,39265,1011
10/08/2007,16:20:00,39265,39280,38925,38970,1250
10/08/2007,16:40:00,38975,39210,38965,39160,1331
10/08/2007,17:00:00,39150,39365,39140,39330,1575
10/08/2007,17:20:00,39340,39360,39115,39130,1356
13/08/2007,09:00:00,39545,39625,39460,39490,1418
13/08/2007,09:20:00,39485,39620,39420,39595,840
13/08/2007,09:40:00,39590,39660,39570,39580,806
13/08/2007,10:00:00,39580,39620,39555,39575,540
13/08/2007,10:20:00,39580,39580,39475,39515,565
13/08/2007,10:40:00,39520,39525,39430,39465,557
13/08/2007,11:00:00,39465,39470,39380,39405,778
13/08/2007,11:20:00,39405,39430,39340,39370,488
13/08/2007,11:40:00,39370,39375,39320,39330,385
13/08/2007,12:00:00,39330,39395,39330,39375,286
13/08/2007,12:20:00,39380,39380,39325,39365,237
13/08/2007,12:40:00,39370,39410,39355,39365,231
13/08/2007,13:00:00,39365,39435,39365,39435,179
13/08/2007,13:20:00,39440,39470,39410,39455,202
13/08/2007,13:40:00,39455,39595,39455,39570,342
13/08/2007,14:00:00,39575,39645,39565,39635,566
13/08/2007,14:20:00,39630,39725,39575,39660,894
13/08/2007,14:40:00,39660,39725,39645,39710,618
13/08/2007,15:00:00,39710,39810,39690,39795,664
13/08/2007,15:20:00,39795,39820,39760,39785,451
13/08/2007,15:40:00,39790,39795,39635,39690,777
13/08/2007,16:00:00,39685,39775,39675,39715,657
13/08/2007,16:20:00,39720,39780,39715,39730,635
13/08/2007,16:40:00,39730,39735,39655,39710,613
13/08/2007,17:00:00,39710,39715,39595,39700,706
13/08/2007,17:20:00,39700,39775,39700,39730,847
14/08/2007,09:00:00,39690,39690,39330,39415,882
14/08/2007,09:20:00,39415,39550,39415,39535,666
14/08/2007,09:40:00,39535,39600,39485,39510,553
14/08/2007,10:00:00,39510,39565,39500,39505,330
14/08/2007,10:20:00,39500,39540,39450,39475,427
14/08/2007,10:40:00,39470,39520,39470,39515,209
14/08/2007,11:00:00,39525,39570,39515,39560,515
14/08/2007,11:20:00,39565,39695,39565,39680,594
14/08/2007,11:40:00,39680,39710,39625,39635,627
14/08/2007,12:00:00,39640,39720,39625,39670,474
14/08/2007,12:20:00,39670,39715,39580,39615,681
14/08/2007,12:40:00,39615,39680,39615,39650,200
14/08/2007,13:00:00,39655,39660,39615,39650,166
14/08/2007,13:20:00,39650,39710,39650,39700,144
14/08/2007,13:40:00,39700,39710,39645,39655,130
14/08/2007,14:00:00,39655,39685,39625,39650,523
14/08/2007,14:20:00,39650,39730,39630,39715,792
14/08/2007,14:40:00,39720,39880,39720,39865,897
14/08/2007,15:00:00,39870,39895,39840,39875,571
14/08/2007,15:20:00,39875,39980,39850,39890,1024
14/08/2007,15:40:00,39890,39950,39835,39890,1054
14/08/2007,16:00:00,39890,39915,39685,39765,1362
14/08/2007,16:20:00,39765,39770,39640,39740,1274
14/08/2007,16:40:00,39740,39745,39570,39610,1074
14/08/2007,17:00:00,39610,39610,39300,39445,2019
14/08/2007,17:20:00,39440,39540,39385,39520,998
16/08/2007,09:00:00,38650,38730,38500,38710,2237
16/08/2007,09:20:00,38720,38770,38635,38720,915
16/08/2007,09:40:00,38715,38875,38715,38855,1164
16/08/2007,10:00:00,38850,38865,38660,38740,1208
16/08/2007,10:20:00,38735,38790,38710,38725,711
16/08/2007,10:40:00,38730,38760,38680,38730,667
16/08/2007,11:00:00,38730,38790,38625,38650,1451
16/08/2007,11:20:00,38645,38670,38460,38565,1706
16/08/2007,11:40:00,38570,38640,38485,38590,1369
16/08/2007,12:00:00,38590,38640,38560,38605,641
16/08/2007,12:20:00,38600,38625,38390,38390,989
16/08/2007,12:40:00,38400,38580,38390,38515,954
16/08/2007,13:00:00,38510,38530,38440,38465,580
16/08/2007,13:20:00,38465,38530,38370,38500,999
16/08/2007,13:40:00,38505,38510,38300,38380,1396
16/08/2007,14:00:00,38380,38395,38305,38395,781
16/08/2007,14:20:00,38395,38525,38370,38500,1165
16/08/2007,14:40:00,38505,38580,38410,38530,857
16/08/2007,15:00:00,38525,38525,38410,38455,905
16/08/2007,15:20:00,38450,38550,38415,38535,1003
16/08/2007,15:40:00,38535,38650,38415,38415,2046
16/08/2007,16:00:00,38420,38435,38300,38325,2099
16/08/2007,16:20:00,38330,38340,38135,38285,2053
16/08/2007,16:40:00,38285,38360,38230,38235,1823
16/08/2007,17:00:00,38235,38310,38125,38140,1264
16/08/2007,17:20:00,38145,38180,38060,38155,2090
17/08/2007,09:00:00,37840,38110,37710,38075,2171
17/08/2007,09:20:00,38080,38355,38080,38330,1857
17/08/2007,09:40:00,38335,38505,38330,38440,2267
17/08/2007,10:00:00,38430,38460,38290,38380,1534
17/08/2007,10:20:00,38375,38405,38300,38330,1115
17/08/2007,10:40:00,38330,38335,38255,38310,1034
17/08/2007,11:00:00,38310,38400,38295,38305,525
17/08/2007,11:20:00,38300,38300,38095,38145,946
17/08/2007,11:40:00,38145,38265,38085,38170,834
17/08/2007,12:00:00,38175,38225,38160,38180,317
17/08/2007,12:20:00,38175,38175,38040,38165,733
17/08/2007,12:40:00,38170,38205,38075,38125,684
17/08/2007,13:00:00,38115,38135,38030,38035,377
17/08/2007,13:20:00,38045,38065,37940,37980,476
17/08/2007,13:40:00,37975,38175,37970,38175,648
17/08/2007,14:00:00,38175,38680,38100,38680,2248
17/08/2007,14:20:00,38680,39290,38600,38990,3447
17/08/2007,14:40:00,39010,39220,38940,38940,1894
17/08/2007,15:00:00,38950,39165,38905,39110,1397
17/08/2007,15:20:00,39115,39175,39015,39170,1034
17/08/2007,15:40:00,39170,39175,38860,38895,1392
17/08/2007,16:00:00,38870,38970,38770,38785,1668
17/08/2007,16:20:00,38780,38840,38635,38725,1586
17/08/2007,16:40:00,38720,38745,38500,38665,1739
17/08/2007,17:00:00,38675,38885,38665,38820,1440
17/08/2007,17:20:00,38830,38920,38750,38860,1363
20/08/2007,09:00:00,39190,39190,39000,39125,1328
20/08/2007,09:20:00,39120,39220,39120,39200,973
20/08/2007,09:40:00,39200,39295,39165,39290,1018
20/08/2007,10:00:00,39290,39305,39205,39215,755
20/08/2007,10:20:00,39215,39220,39130,39180,494
20/08/2007,10:40:00,39180,39225,39130,39170,505
20/08/2007,11:00:00,39180,39215,39105,39200,634
20/08/2007,11:20:00,39205,39245,39170,39175,370
20/08/2007,11:40:00,39175,39195,39120,39140,402
20/08/2007,12:00:00,39140,39145,39065,39095,517
20/08/2007,12:20:00,39090,39200,39085,39170,348
20/08/2007,12:40:00,39170,39200,39155,39155,162
20/08/2007,13:00:00,39150,39175,39120,39175,179
20/08/2007,13:20:00,39175,39225,39155,39215,227
20/08/2007,13:40:00,39205,39205,39180,39190,154
20/08/2007,14:00:00,39190,39245,39180,39225,247
20/08/2007,14:20:00,39225,39300,39225,39255,552
20/08/2007,14:40:00,39245,39250,39170,39250,356
20/08/2007,15:00:00,39250,39275,39225,39245,243
20/08/2007,15:20:00,39245,39260,39160,39160,738
20/08/2007,15:40:00,39165,39175,39040,39105,1435
20/08/2007,16:00:00,39105,39185,39085,39165,956
20/08/2007,16:20:00,39160,39185,39025,39115,761
20/08/2007,16:40:00,39110,39155,39045,39120,615
20/08/2007,17:00:00,39130,39135,39005,39085,721
20/08/2007,17:20:00,39085,39115,39030,39050,857
21/08/2007,09:00:00,39150,39230,38905,38930,1272
21/08/2007,09:20:00,38930,39000,38915,38985,1202
21/08/2007,09:40:00,38980,38995,38915,38955,984
21/08/2007,10:00:00,38955,38985,38825,38885,1139
21/08/2007,10:20:00,38885,38935,38850,38900,817
21/08/2007,10:40:00,38900,38930,38880,38905,302
21/08/2007,11:00:00,38910,38935,38860,38920,440
21/08/2007,11:20:00,38925,39045,38920,39045,877
21/08/2007,11:40:00,39045,39105,39015,39015,670
21/08/2007,12:00:00,39015,39030,38960,38975,436
21/08/2007,12:20:00,38975,39005,38910,38920,368
21/08/2007,12:40:00,38915,39130,38890,39120,853
21/08/2007,13:00:00,39115,39140,39035,39125,724
21/08/2007,13:20:00,39135,39225,39095,39150,917
21/08/2007,13:40:00,39155,39265,39120,39240,775
21/08/2007,14:00:00,39240,39310,39160,39200,1344
21/08/2007,14:20:00,39200,39225,39100,39150,1007
21/08/2007,14:40:00,39145,39155,39060,39070,531
21/08/2007,15:00:00,39060,39100,38985,39055,975
21/08/2007,15:20:00,39055,39070,38965,39035,695
21/08/2007,15:40:00,39030,39180,39020,39130,1161
21/08/2007,16:00:00,39115,39140,39010,39045,887
21/08/2007,16:20:00,39040,39090,38975,39090,720
21/08/2007,16:40:00,39090,39100,39030,39085,699
21/08/2007,17:00:00,39090,39140,38975,39045,896
21/08/2007,17:20:00,39045,39185,39010,39130,1025
22/08/2007,09:00:00,39125,39400,39125,39335,1549
22/08/2007,09:20:00,39340,39490,39340,39465,1126
22/08/2007,09:40:00,39460,39495,39425,39450,715
22/08/2007,10:00:00,39450,39525,39445,39490,847
22/08/2007,10:20:00,39495,39540,39480,39485,563
22/08/2007,10:40:00,39480,39500,39450,39450,279
22/08/2007,11:00:00,39455,39485,39440,39455,370
22/08/2007,11:20:00,39455,39480,39445,39460,244
22/08/2007,11:40:00,39455,39460,39420,39435,166
22/08/2007,12:00:00,39435,39465,39430,39460,91
22/08/2007,12:20:00,39465,39590,39460,39590,427
22/08/2007,12:40:00,39590,39630,39575,39585,465
22/08/2007,13:00:00,39580,39590,39520,39550,474
22/08/2007,13:20:00,39545,39565,39520,39525,235
22/08/2007,13:40:00,39530,39570,39520,39565,164
22/08/2007,14:00:00,39565,39625,39560,39620,261
22/08/2007,14:20:00,39625,39670,39560,39595,601
22/08/2007,14:40:00,39600,39655,39585,39650,348
22/08/2007,15:00:00,39650,39685,39620,39645,320
22/08/2007,15:20:00,39645,39765,39640,39720,752
22/08/2007,15:40:00,39720,39770,39680,39680,798
22/08/2007,16:00:00,39675,39765,39640,39705,842
22/08/2007,16:20:00,39700,39750,39680,39745,412
22/08/2007,16:40:00,39745,39800,39720,39740,539
22/08/2007,17:00:00,39745,39750,39655,39730,898
22/08/2007,17:20:00,39725,39770,39665,39680,1044
23/08/2007,09:00:00,39920,40055,39920,40010,1565
23/08/2007,09:20:00,40010,40100,40000,40085,867
23/08/2007,09:40:00,40085,40100,39985,40000,867
23/08/2007,10:00:00,40000,40055,40000,40025,514
23/08/2007,10:20:00,40020,40050,40000,40015,510
23/08/2007,10:40:00,40010,40010,39960,39995,685
23/08/2007,11:00:00,39990,40015,39980,39995,337
23/08/2007,11:20:00,39995,40020,39985,40020,158
23/08/2007,11:40:00,40015,40040,40005,40010,177
23/08/2007,12:00:00,40010,40040,39975,39975,223
23/08/2007,12:20:00,39975,40015,39965,39985,174
23/08/2007,12:40:00,39985,39985,39945,39975,211
23/08/2007,13:00:00,39975,39985,39960,39970,85
23/08/2007,13:20:00,39975,39990,39965,39970,65
23/08/2007,13:40:00,39965,39965,39895,39910,517
23/08/2007,14:00:00,39905,39915,39865,39870,394
23/08/2007,14:20:00,39870,39960,39870,39920,337
23/08/2007,14:40:00,39915,39920,39845,39850,258
23/08/2007,15:00:00,39850,39915,39835,39905,392
23/08/2007,15:20:00,39905,39935,39860,39910,648
23/08/2007,15:40:00,39905,39905,39810,39860,1060
23/08/2007,16:00:00,39860,39890,39770,39800,941
23/08/2007,16:20:00,39795,39900,39785,39900,800
23/08/2007,16:40:00,39895,39920,39870,39915,521
23/08/2007,17:00:00,39910,39920,39810,39860,795
23/08/2007,17:20:00,39860,39900,39760,39795,954
24/08/2007,09:00:00,39650,39715,39620,39675,711
24/08/2007,09:20:00,39670,39755,39645,39735,685
24/08/2007,09:40:00,39745,39825,39735,39820,927
24/08/2007,10:00:00,39825,39845,39785,39800,481
24/08/2007,10:20:00,39805,39825,39790,39800,224
24/08/2007,10:40:00,39805,39825,39775,39785,221
24/08/2007,11:00:00,39785,39790,39735,39745,427
24/08/2007,11:20:00,39745,39800,39740,39785,370
24/08/2007,11:40:00,39790,39790,39750,39780,158
24/08/2007,12:00:00,39780,39840,39775,39825,207
24/08/2007,12:20:00,39820,39825,39770,39805,275
24/08/2007,12:40:00,39795,39810,39760,39775,206
24/08/2007,13:00:00,39775,39870,39765,39845,233
24/08/2007,13:20:00,39845,39860,39815,39830,214
24/08/2007,13:40:00,39825,39840,39810,39810,101
24/08/2007,14:00:00,39815,39865,39815,39845,250
24/08/2007,14:20:00,39840,39985,39815,39930,1075
24/08/2007,14:40:00,39940,39965,39895,39950,476
24/08/2007,15:00:00,39950,39985,39920,39925,333
24/08/2007,15:20:00,39930,39985,39905,39915,394
24/08/2007,15:40:00,39915,39990,39910,39955,451
24/08/2007,16:00:00,39950,40220,39950,40155,1981
24/08/2007,16:20:00,40155,40170,40095,40110,716
24/08/2007,16:40:00,40100,40130,40050,40070,595
24/08/2007,17:00:00,40065,40145,40060,40090,648
24/08/2007,17:20:00,40095,40110,40005,40020,794
27/08/2007,09:00:00,40180,40215,40140,40190,857
27/08/2007,09:20:00,40185,40190,40130,40130,265
27/08/2007,09:40:00,40130,40150,40085,40090,282
27/08/2007,10:00:00,40090,40160,40090,40160,209
27/08/2007,10:20:00,40160,40230,40160,40215,507
27/08/2007,10:40:00,40220,40220,40150,40155,374
27/08/2007,11:00:00,40155,40175,40135,40170,231
27/08/2007,11:20:00,40170,40170,40135,40140,171
27/08/2007,11:40:00,40145,40160,40125,40125,133
27/08/2007,12:00:00,40125,40130,40090,40115,198
27/08/2007,12:20:00,40115,40145,40090,40145,241
27/08/2007,12:40:00,40145,40150,40125,40135,152
27/08/2007,13:00:00,40140,40165,40140,40160,98
27/08/2007,13:20:00,40160,40160,40135,40145,120
27/08/2007,13:40:00,40145,40150,40125,40140,109
27/08/2007,14:00:00,40140,40155,40135,40150,143
27/08/2007,14:20:00,40145,40165,40140,40145,148
27/08/2007,14:40:00,40145,40145,40125,40125,78
27/08/2007,15:00:00,40130,40140,40115,40130,67
27/08/2007,15:20:00,40130,40135,40070,40100,427
27/08/2007,15:40:00,40095,40100,40025,40075,584
27/08/2007,16:00:00,40085,40135,39970,40025,1084
27/08/2007,16:20:00,40025,40035,39970,40015,524
27/08/2007,16:40:00,40015,40055,39990,40050,536
27/08/2007,17:00:00,40050,40050,39990,40000,550
27/08/2007,17:20:00,40000,40125,39995,40115,770
28/08/2007,09:00:00,40060,40060,39975,40000,737
28/08/2007,09:20:00,40000,40000,39915,39955,658
28/08/2007,09:40:00,39960,39960,39855,39890,647
28/08/2007,10:00:00,39885,39950,39830,39865,622
28/08/2007,10:20:00,39855,39900,39835,39865,520
28/08/2007,10:40:00,39865,39910,39815,39835,397
28/08/2007,11:00:00,39840,39855,39785,39815,473
28/08/2007,11:20:00,39815,39885,39805,39865,328
28/08/2007,11:40:00,39855,39895,39835,39870,184
28/08/2007,12:00:00,39870,39895,39825,39835,273
28/08/2007,12:20:00,39835,39895,39835,39880,195
28/08/2007,12:40:00,39880,39885,39835,39845,138
28/08/2007,13:00:00,39835,39865,39825,39845,152
28/08/2007,13:20:00,39850,39860,39795,39795,176
28/08/2007,13:40:00,39795,39830,39790,39800,138
28/08/2007,14:00:00,39795,39795,39705,39715,576
28/08/2007,14:20:00,39720,39775,39715,39750,307
28/08/2007,14:40:00,39745,39755,39690,39690,186
28/08/2007,15:00:00,39690,39690,39635,39650,523
28/08/2007,15:20:00,39660,39725,39650,39710,643
28/08/2007,15:40:00,39710,39710,39610,39635,568
28/08/2007,16:00:00,39630,39675,39550,39600,1022
28/08/2007,16:20:00,39600,39630,39545,39560,727
28/08/2007,16:40:00,39555,39580,39370,39405,1391
28/08/2007,17:00:00,39405,39410,39260,39310,1427
28/08/2007,17:20:00,39310,39320,39180,39270,1805
29/08/2007,09:00:00,39080,39135,38965,39045,1469
29/08/2007,09:20:00,39045,39230,39040,39175,1304
29/08/2007,09:40:00,39175,39175,39075,39145,678
29/08/2007,10:00:00,39150,39160,39045,39085,593
29/08/2007,10:20:00,39085,39220,39050,39200,669
29/08/2007,10:40:00,39200,39270,39160,39270,549
29/08/2007,11:00:00,39270,39355,39235,39330,865
29/08/2007,11:20:00,39330,39580,39330,39475,2367
29/08/2007,11:40:00,39475,39475,39365,39420,589
29/08/2007,12:00:00,39420,39460,39395,39405,475
29/08/2007,12:20:00,39400,39495,39400,39450,342
29/08/2007,12:40:00,39455,39480,39415,39465,300
29/08/2007,13:00:00,39465,39485,39400,39410,326
29/08/2007,13:20:00,39405,39460,39390,39445,236
29/08/2007,13:40:00,39445,39475,39430,39475,132
29/08/2007,14:00:00,39480,39540,39440,39470,552
29/08/2007,14:20:00,39470,39580,39470,39575,624
29/08/2007,14:40:00,39575,39680,39575,39605,1076
29/08/2007,15:00:00,39605,39625,39570,39575,342
29/08/2007,15:20:00,39575,39690,39570,39635,802
29/08/2007,15:40:00,39640,39645,39490,39500,1175
29/08/2007,16:00:00,39495,39515,39390,39430,1144
29/08/2007,16:20:00,39440,39515,39410,39445,868
29/08/2007,16:40:00,39440,39605,39440,39605,800
29/08/2007,17:00:00,39600,39675,39595,39640,943
29/08/2007,17:20:00,39635,39700,39595,39695,785
30/08/2007,09:00:00,39890,39930,39825,39845,985
30/08/2007,09:20:00,39840,39995,39805,39910,1113
30/08/2007,09:40:00,39910,39925,39860,39885,476
30/08/2007,10:00:00,39880,39900,39795,39810,649
30/08/2007,10:20:00,39815,39870,39780,39865,527
30/08/2007,10:40:00,39860,39880,39820,39870,458
30/08/2007,11:00:00,39860,39880,39835,39880,203
30/08/2007,11:20:00,39880,39920,39870,39870,585
30/08/2007,11:40:00,39865,39865,39715,39725,906
30/08/2007,12:00:00,39715,39745,39640,39670,774
30/08/2007,12:20:00,39665,39735,39630,39660,443
30/08/2007,12:40:00,39655,39660,39510,39535,443
30/08/2007,13:00:00,39550,39590,39525,39585,313
30/08/2007,13:20:00,39585,39585,39485,39505,305
30/08/2007,13:40:00,39510,39630,39505,39600,276
30/08/2007,14:00:00,39600,39620,39530,39540,316
30/08/2007,14:20:00,39535,39635,39525,39545,715
30/08/2007,14:40:00,39545,39610,39530,39570,474
30/08/2007,15:00:00,39570,39575,39400,39405,688
30/08/2007,15:20:00,39410,39550,39405,39535,1012
30/08/2007,15:40:00,39550,39690,39525,39615,1841
30/08/2007,16:00:00,39620,39750,39590,39685,1648
30/08/2007,16:20:00,39680,39780,39655,39690,1402
30/08/2007,16:40:00,39690,39840,39675,39780,961
30/08/2007,17:00:00,39780,39930,39775,39920,1053
30/08/2007,17:20:00,39920,40010,39915,40010,1551
31/08/2007,09:00:00,40155,40220,40125,40130,881
31/08/2007,09:20:00,40130,40160,40080,40155,563
31/08/2007,09:40:00,40160,40165,40075,40085,741
31/08/2007,10:00:00,40085,40115,40055,40100,463
31/08/2007,10:20:00,40100,40110,40005,40010,421
31/08/2007,10:40:00,40015,40085,40000,40070,400
31/08/2007,11:00:00,40070,40150,40070,40115,505
31/08/2007,11:20:00,40115,40140,40105,40125,131
31/08/2007,11:40:00,40130,40145,40080,40080,313
31/08/2007,12:00:00,40080,40135,40075,40115,173
31/08/2007,12:20:00,40120,40160,40120,40140,323
31/08/2007,12:40:00,40145,40300,40135,40250,833
31/08/2007,13:00:00,40255,40300,40250,40275,498
31/08/2007,13:20:00,40280,40330,40250,40250,535
31/08/2007,13:40:00,40250,40300,40245,40280,214
31/08/2007,14:00:00,40285,40300,40245,40260,286
31/08/2007,14:20:00,40260,40370,40250,40355,1045
31/08/2007,14:40:00,40350,40395,40320,40380,456
31/08/2007,15:00:00,40385,40390,40350,40365,245
31/08/2007,15:20:00,40360,40365,40300,40315,509
31/08/2007,15:40:00,40315,40420,40310,40365,867
31/08/2007,16:00:00,40375,40450,40120,40185,2485
31/08/2007,16:20:00,40195,40275,40115,40250,1014
31/08/2007,16:40:00,40250,40265,40165,40205,699
31/08/2007,17:00:00,40205,40255,40100,40195,1213
31/08/2007,17:20:00,40200,40365,40160,40305,1317
03/09/2007,09:00:00,40345,40380,40245,40255,658
03/09/2007,09:20:00,40255,40280,40215,40270,442
03/09/2007,09:40:00,40270,40380,40270,40380,378
03/09/2007,10:00:00,40375,40390,40340,40340,390
03/09/2007,10:20:00,40340,40350,40305,40350,262
03/09/2007,10:40:00,40350,40415,40350,40375,416
03/09/2007,11:00:00,40375,40395,40340,40345,173
03/09/2007,11:20:00,40340,40355,40320,40350,149
03/09/2007,11:40:00,40350,40370,40345,40345,84
03/09/2007,12:00:00,40350,40350,40310,40335,117
03/09/2007,12:20:00,40330,40335,40320,40335,87
03/09/2007,12:40:00,40330,40335,40280,40290,96
03/09/2007,13:00:00,40285,40290,40275,40280,95
03/09/2007,13:20:00,40285,40290,40260,40265,67
03/09/2007,13:40:00,40270,40290,40260,40290,51
03/09/2007,14:00:00,40295,40310,40270,40280,109
03/09/2007,14:20:00,40270,40295,40265,40285,115
03/09/2007,14:40:00,40285,40310,40275,40300,51
03/09/2007,15:00:00,40300,40325,40260,40265,153
03/09/2007,15:20:00,40260,40270,40255,40265,164
03/09/2007,15:40:00,40270,40280,40255,40280,91
03/09/2007,16:00:00,40285,40310,40280,40300,163
03/09/2007,16:20:00,40300,40340,40295,40320,122
03/09/2007,16:40:00,40320,40345,40320,40325,81
03/09/2007,17:00:00,40330,40365,40325,40355,269
03/09/2007,17:20:00,40355,40390,40330,40360,498
04/09/2007,09:00:00,40300,40310,40080,40100,979
04/09/2007,09:20:00,40100,40180,40060,40180,747
04/09/2007,09:40:00,40180,40180,40070,40110,558
04/09/2007,10:00:00,40110,40135,40075,40085,419
04/09/2007,10:20:00,40090,40160,40085,40125,435
04/09/2007,10:40:00,40120,40145,40100,40120,346
04/09/2007,11:00:00,40115,40150,40095,40145,268
04/09/2007,11:20:00,40145,40240,40130,40225,601
04/09/2007,11:40:00,40230,40300,40220,40290,713
04/09/2007,12:00:00,40295,40350,40275,40280,499
04/09/2007,12:20:00,40280,40280,40215,40220,166
04/09/2007,12:40:00,40220,40230,40185,40205,259
04/09/2007,13:00:00,40200,40230,40185,40225,183
04/09/2007,13:20:00,40220,40230,40175,40180,106
04/09/2007,13:40:00,40185,40215,40160,40170,118
04/09/2007,14:00:00,40165,40190,40145,40150,232
04/09/2007,14:20:00,40150,40180,40145,40170,247
04/09/2007,14:40:00,40170,40250,40160,40200,641
04/09/2007,15:00:00,40200,40215,40200,40205,154
04/09/2007,15:20:00,40205,40230,40190,40215,549
04/09/2007,15:40:00,40215,40320,40210,40305,744
04/09/2007,16:00:00,40295,40395,40265,40295,1410
04/09/2007,16:20:00,40295,40460,40295,40445,1086
04/09/2007,16:40:00,40445,40450,40375,40390,745
04/09/2007,17:00:00,40395,40445,40365,40420,604
04/09/2007,17:20:00,40430,40440,40390,40415,728
05/09/2007,09:00:00,40300,40320,40195,40200,1183
05/09/2007,09:20:00,40200,40220,40100,40110,860
05/09/2007,09:40:00,40105,40140,40080,40090,607
05/09/2007,10:00:00,40090,40160,40085,40130,553
05/09/2007,10:20:00,40135,40215,40130,40180,688
05/09/2007,10:40:00,40190,40200,40130,40140,356
05/09/2007,11:00:00,40135,40135,40030,40040,707
05/09/2007,11:20:00,40040,40060,39920,39965,1272
05/09/2007,11:40:00,39960,39975,39910,39925,376
05/09/2007,12:00:00,39920,39955,39875,39925,595
05/09/2007,12:20:00,39925,39950,39855,39860,347
05/09/2007,12:40:00,39855,39885,39820,39845,406
05/09/2007,13:00:00,39845,39860,39805,39850,463
05/09/2007,13:20:00,39855,39860,39780,39780,473
05/09/2007,13:40:00,39775,39790,39735,39785,569
05/09/2007,14:00:00,39785,39840,39750,39790,492
05/09/2007,14:20:00,39785,39810,39670,39680,895
05/09/2007,14:40:00,39680,39700,39640,39685,712
05/09/2007,15:00:00,39685,39760,39650,39735,536
05/09/2007,15:20:00,39735,39760,39695,39700,730
05/09/2007,15:40:00,39705,39745,39620,39625,776
05/09/2007,16:00:00,39620,39620,39410,39495,1931
05/09/2007,16:20:00,39500,39535,39420,39530,889
05/09/2007,16:40:00,39535,39575,39505,39515,808
05/09/2007,17:00:00,39510,39515,39365,39470,1093
05/09/2007,17:20:00,39480,39480,39330,39360,1369
06/09/2007,09:00:00,39520,39660,39520,39575,1200
06/09/2007,09:20:00,39585,39705,39565,39700,910
06/09/2007,09:40:00,39705,39720,39645,39670,600
06/09/2007,10:00:00,39670,39675,39580,39590,431
06/09/2007,10:20:00,39585,39585,39505,39540,544
06/09/2007,10:40:00,39540,39630,39535,39625,377
06/09/2007,11:00:00,39620,39625,39480,39490,505
06/09/2007,11:20:00,39490,39490,39345,39355,716
06/09/2007,11:40:00,39355,39395,39330,39345,653
06/09/2007,12:00:00,39350,39350,39090,39145,1304
06/09/2007,12:20:00,39145,39200,39095,39120,1052
06/09/2007,12:40:00,39120,39235,39120,39235,516
06/09/2007,13:00:00,39240,39240,39045,39130,1007
06/09/2007,13:20:00,39130,39270,39120,39240,588
06/09/2007,13:40:00,39240,39285,39110,39145,813
06/09/2007,14:00:00,39150,39245,39080,39240,598
06/09/2007,14:20:00,39235,39370,39200,39340,913
06/09/2007,14:40:00,39335,39385,39275,39380,914
06/09/2007,15:00:00,39380,39470,39365,39440,698
06/09/2007,15:20:00,39435,39485,39405,39410,502
06/09/2007,15:40:00,39405,39405,39290,39345,771
06/09/2007,16:00:00,39355,39405,39275,39290,971
06/09/2007,16:20:00,39290,39410,39250,39400,863
06/09/2007,16:40:00,39400,39470,39390,39420,701
06/09/2007,17:00:00,39420,39430,39360,39410,660
06/09/2007,17:20:00,39415,39540,39405,39515,841
07/09/2007,09:00:00,39325,39400,39310,39360,1037
07/09/2007,09:20:00,39355,39465,39350,39455,599
07/09/2007,09:40:00,39450,39545,39440,39475,788
07/09/2007,10:00:00,39475,39560,39435,39440,491
07/09/2007,10:20:00,39445,39450,39295,39300,500
07/09/2007,10:40:00,39300,39325,39245,39245,761
07/09/2007,11:00:00,39245,39345,39205,39295,599
07/09/2007,11:20:00,39295,39295,39095,39110,793
07/09/2007,11:40:00,39115,39190,39085,39185,551
07/09/2007,12:00:00,39175,39220,39140,39150,391
07/09/2007,12:20:00,39140,39200,39120,39165,306
07/09/2007,12:40:00,39175,39200,39150,39160,178
07/09/2007,13:00:00,39170,39195,39140,39185,113
07/09/2007,13:20:00,39185,39185,39155,39165,115
07/09/2007,13:40:00,39160,39245,39160,39235,150
07/09/2007,14:00:00,39235,39255,39175,39175,305
07/09/2007,14:20:00,39175,39175,38815,38870,2279
07/09/2007,14:40:00,38875,38925,38775,38860,1729
07/09/2007,15:00:00,38860,38880,38735,38800,1334
07/09/2007,15:20:00,38790,38840,38680,38700,1656
07/09/2007,15:40:00,38700,38850,38665,38825,1329
07/09/2007,16:00:00,38825,38915,38785,38810,1054
07/09/2007,16:20:00,38815,38850,38680,38710,1239
07/09/2007,16:40:00,38710,38785,38625,38685,1352
07/09/2007,17:00:00,38690,38715,38600,38625,1024
07/09/2007,17:20:00,38625,38670,38510,38665,1449
10/09/2007,09:00:00,38640,38780,38605,38610,1159
10/09/2007,09:20:00,38605,38615,38300,38355,2049
10/09/2007,09:40:00,38355,38525,38355,38420,1193
10/09/2007,10:00:00,38420,38625,38420,38610,920
10/09/2007,10:20:00,38610,38690,38600,38690,743
10/09/2007,10:40:00,38690,38765,38665,38690,711
10/09/2007,11:00:00,38700,38730,38685,38690,436
10/09/2007,11:20:00,38690,38700,38595,38660,602
10/09/2007,11:40:00,38660,38770,38645,38675,617
10/09/2007,12:00:00,38675,38690,38615,38620,385
10/09/2007,12:20:00,38615,38645,38550,38625,582
10/09/2007,12:40:00,38625,38740,38605,38740,315
10/09/2007,13:00:00,38740,38780,38710,38745,593
10/09/2007,13:20:00,38750,38805,38720,38795,255
10/09/2007,13:40:00,38800,38800,38710,38730,247
10/09/2007,14:00:00,38725,38745,38690,38725,261
10/09/2007,14:20:00,38725,38820,38710,38800,314
10/09/2007,14:40:00,38795,38885,38795,38885,654
10/09/2007,15:00:00,38880,38980,38880,38900,976
10/09/2007,15:20:00,38895,38935,38855,38870,520
10/09/2007,15:40:00,38870,38890,38785,38790,743
10/09/2007,16:00:00,38785,38870,38740,38800,910
10/09/2007,16:20:00,38800,38845,38615,38655,1154
10/09/2007,16:40:00,38660,38685,38515,38630,1328
10/09/2007,17:00:00,38640,38655,38415,38440,1257
10/09/2007,17:20:00,38435,38470,38385,38400,1521
11/09/2007,09:00:00,38730,38795,38680,38755,1058
11/09/2007,09:20:00,38750,38750,38645,38705,762
11/09/2007,09:40:00,38705,38745,38635,38645,623
11/09/2007,10:00:00,38645,38680,38595,38605,600
11/09/2007,10:20:00,38610,38720,38600,38715,386
11/09/2007,10:40:00,38715,38745,38675,38680,443
11/09/2007,11:00:00,38685,38810,38685,38795,476
11/09/2007,11:20:00,38805,38835,38770,38820,510
11/09/2007,11:40:00,38825,38855,38800,38820,391
11/09/2007,12:00:00,38825,38855,38750,38795,305
11/09/2007,12:20:00,38795,38840,38790,38830,115
11/09/2007,12:40:00,38840,38930,38840,38905,776
11/09/2007,13:00:00,38900,38900,38810,38845,274
11/09/2007,13:20:00,38845,38880,38805,38870,188
11/09/2007,13:40:00,38870,38885,38840,38880,183
11/09/2007,14:00:00,38880,38905,38845,38860,315
11/09/2007,14:20:00,38865,38880,38825,38865,161
11/09/2007,14:40:00,38865,38865,38760,38780,482
11/09/2007,15:00:00,38780,38820,38750,38760,328
11/09/2007,15:20:00,38765,38800,38730,38755,524
11/09/2007,15:40:00,38760,38855,38760,38820,699
11/09/2007,16:00:00,38820,38840,38730,38780,744
11/09/2007,16:20:00,38775,38930,38765,38895,1003
11/09/2007,16:40:00,38900,38975,38890,38920,923
11/09/2007,17:00:00,38925,38930,38870,38895,635
11/09/2007,17:20:00,38895,38945,38790,38820,967
12/09/2007,09:00:00,38865,38920,38775,38825,996
12/09/2007,09:20:00,38820,38945,38790,38925,800
12/09/2007,09:40:00,38925,38965,38900,38910,482
12/09/2007,10:00:00,38910,38940,38865,38865,448
12/09/2007,10:20:00,38870,38885,38795,38805,475
12/09/2007,10:40:00,38805,38855,38755,38800,584
12/09/2007,11:00:00,38800,38825,38765,38765,408
12/09/2007,11:20:00,38765,38780,38720,38780,544
12/09/2007,11:40:00,38775,38845,38775,38830,296
12/09/2007,12:00:00,38830,38835,38790,38835,164
12/09/2007,12:20:00,38840,38845,38795,38835,195
12/09/2007,12:40:00,38835,38895,38835,38870,245
12/09/2007,13:00:00,38860,38880,38825,38840,172
12/09/2007,13:20:00,38840,38840,38770,38780,261
12/09/2007,13:40:00,38780,38800,38750,38775,338
12/09/2007,14:00:00,38770,38775,38645,38645,500
12/09/2007,14:20:00,38640,38690,38630,38680,547
12/09/2007,14:40:00,38680,38745,38680,38690,400
12/09/2007,15:00:00,38690,38715,38640,38680,348
12/09/2007,15:20:00,38690,38745,38660,38700,426
12/09/2007,15:40:00,38700,38820,38695,38820,370
12/09/2007,16:00:00,38815,38825,38755,38780,520
12/09/2007,16:20:00,38790,38975,38790,38975,1315
12/09/2007,16:40:00,38970,38990,38875,38875,782
12/09/2007,17:00:00,38880,39055,38850,39035,893
12/09/2007,17:20:00,39035,39120,39025,39070,968
13/09/2007,09:00:00,38950,38995,38885,38890,720
13/09/2007,09:20:00,38890,38985,38870,38880,591
13/09/2007,09:40:00,38885,38890,38815,38825,584
13/09/2007,10:00:00,38820,38845,38725,38740,679
13/09/2007,10:20:00,38740,38810,38740,38800,481
13/09/2007,10:40:00,38795,38845,38780,38795,408
13/09/2007,11:00:00,38800,38825,38775,38810,311
13/09/2007,11:20:00,38810,38835,38795,38820,179
13/09/2007,11:40:00,38820,38850,38815,38830,229
13/09/2007,12:00:00,38830,38830,38780,38805,204
13/09/2007,12:20:00,38810,38860,38800,38815,333
13/09/2007,12:40:00,38820,38840,38800,38835,204
13/09/2007,13:00:00,38835,38840,38815,38840,157
13/09/2007,13:20:00,38835,38880,38805,38870,228
13/09/2007,13:40:00,38870,38970,38860,38960,659
13/09/2007,14:00:00,38955,39095,38935,39015,878
13/09/2007,14:20:00,39015,39160,39010,39115,707
13/09/2007,14:40:00,39125,39290,39125,39240,1168
13/09/2007,15:00:00,39240,39355,39235,39345,899
13/09/2007,15:20:00,39340,39390,39275,39290,744
13/09/2007,15:40:00,39290,39320,39200,39265,822
13/09/2007,16:00:00,39265,39300,39220,39280,615
13/09/2007,16:20:00,39280,39370,39255,39345,857
13/09/2007,16:40:00,39340,39360,39295,39325,577
13/09/2007,17:00:00,39335,39475,39325,39435,1026
13/09/2007,17:20:00,39440,39475,39360,39365,1104
14/09/2007,09:00:00,39215,39300,39165,39275,942
14/09/2007,09:20:00,39270,39300,39185,39215,772
14/09/2007,09:40:00,39220,39240,39125,39135,818
14/09/2007,10:00:00,39130,39130,39045,39105,1028
14/09/2007,10:20:00,39100,39170,39080,39170,367
14/09/2007,10:40:00,39170,39190,39135,39150,479
14/09/2007,11:00:00,39155,39160,39115,39140,319
14/09/2007,11:20:00,39135,39175,38965,39040,944
14/09/2007,11:40:00,39040,39110,39030,39090,529
14/09/2007,12:00:00,39090,39140,39070,39095,341
14/09/2007,12:20:00,39085,39095,39040,39085,276
14/09/2007,12:40:00,39085,39120,38960,38985,644
14/09/2007,13:00:00,38980,38980,38880,38915,641
14/09/2007,13:20:00,38920,38965,38920,38940,273
14/09/2007,13:40:00,38945,39010,38925,39000,319
14/09/2007,14:00:00,39000,39015,38960,39005,201
14/09/2007,14:20:00,39010,39015,38820,38890,964
14/09/2007,14:40:00,38890,38900,38820,38885,568
14/09/2007,15:00:00,38885,38920,38850,38890,520
14/09/2007,15:20:00,38890,38930,38770,38845,784
14/09/2007,15:40:00,38850,38980,38835,38935,799
14/09/2007,16:00:00,38940,39125,38940,39090,1294
14/09/2007,16:20:00,39090,39150,39065,39115,718
14/09/2007,16:40:00,39115,39190,39090,39115,637
14/09/2007,17:00:00,39120,39165,39065,39100,604
14/09/2007,17:20:00,39100,39100,39020,39085,840
17/09/2007,09:00:00,38950,38995,38685,38695,1233
17/09/2007,09:20:00,38690,38760,38675,38720,823
17/09/2007,09:40:00,38725,38735,38615,38635,750
17/09/2007,10:00:00,38645,38725,38605,38700,917
17/09/2007,10:20:00,38705,38705,38585,38590,544
17/09/2007,10:40:00,38595,38655,38555,38600,604
17/09/2007,11:00:00,38600,38640,38580,38610,318
17/09/2007,11:20:00,38605,38605,38535,38540,487
17/09/2007,11:40:00,38545,38590,38455,38565,833
17/09/2007,12:00:00,38555,38560,38465,38530,521
17/09/2007,12:20:00,38520,38590,38505,38580,374
17/09/2007,12:40:00,38590,38610,38565,38580,488
17/09/2007,13:00:00,38585,38635,38580,38615,221
17/09/2007,13:20:00,38615,38615,38550,38560,213
17/09/2007,13:40:00,38560,38615,38545,38600,190
17/09/2007,14:00:00,38605,38680,38605,38655,584
17/09/2007,14:20:00,38650,38655,38565,38590,350
17/09/2007,14:40:00,38590,38690,38590,38680,1012
17/09/2007,15:00:00,38675,38750,38675,38750,727
17/09/2007,15:20:00,38755,38850,38755,38815,1183
17/09/2007,15:40:00,38815,38835,38720,38750,1123
17/09/2007,16:00:00,38755,38910,38755,38880,1535
17/09/2007,16:20:00,38880,38885,38690,38710,1390
17/09/2007,16:40:00,38710,38740,38655,38695,731
17/09/2007,17:00:00,38700,38760,38690,38720,874
17/09/2007,17:20:00,38725,38740,38655,38685,834
18/09/2007,09:00:00,38480,38770,38415,38750,1885
18/09/2007,09:20:00,38750,38760,38630,38665,1329
18/09/2007,09:40:00,38665,38830,38665,38785,1027
18/09/2007,10:00:00,38795,38845,38715,38845,1126
18/09/2007,10:20:00,38845,38875,38795,38810,982
18/09/2007,10:40:00,38810,38835,38775,38790,645
18/09/2007,11:00:00,38785,38870,38770,38830,810
18/09/2007,11:20:00,38825,38895,38810,38875,563
18/09/2007,11:40:00,38875,38885,38815,38815,415
18/09/2007,12:00:00,38815,38830,38765,38820,781
18/09/2007,12:20:00,38815,38830,38725,38760,619
18/09/2007,12:40:00,38755,38815,38750,38780,258
18/09/2007,13:00:00,38780,38820,38765,38815,965
18/09/2007,13:20:00,38810,38835,38795,38810,193
18/09/2007,13:40:00,38815,38835,38790,38810,207
18/09/2007,14:00:00,38815,39120,38800,39110,2357
18/09/2007,14:20:00,39110,39325,39085,39305,1761
18/09/2007,14:40:00,39305,39305,39185,39230,1130
18/09/2007,15:00:00,39220,39290,39200,39265,649
18/09/2007,15:20:00,39270,39335,39220,39230,1221
18/09/2007,15:40:00,39225,39235,39120,39195,1341
18/09/2007,16:00:00,39190,39260,39175,39240,879
18/09/2007,16:20:00,39240,39340,39235,39270,1119
18/09/2007,16:40:00,39265,39420,39265,39405,901
18/09/2007,17:00:00,39400,39460,39365,39400,1193
18/09/2007,17:20:00,39395,39430,39365,39380,1127
18/09/2007,17:40:00,39385,39385,39385,39385,5
19/09/2007,09:00:00,39900,40310,39900,40220,2855
19/09/2007,09:20:00,40220,40265,40100,40130,1700
19/09/2007,09:40:00,40130,40150,40050,40100,1267
19/09/2007,10:00:00,40095,40150,40045,40105,1494
19/09/2007,10:20:00,40110,40130,40070,40115,1697
19/09/2007,10:40:00,40115,40125,40040,40070,945
19/09/2007,11:00:00,40065,40065,39990,40010,1102
19/09/2007,11:20:00,40010,40095,39985,40055,652
19/09/2007,11:40:00,40055,40140,40050,40135,407
19/09/2007,12:00:00,40135,40180,40115,40160,470
19/09/2007,12:20:00,40165,40200,40145,40160,370
19/09/2007,12:40:00,40160,40165,40110,40150,611
19/09/2007,13:00:00,40145,40195,40145,40180,293
19/09/2007,13:20:00,40175,40200,40080,40120,1074
19/09/2007,13:40:00,40115,40125,40055,40080,480
19/09/2007,14:00:00,40075,40075,40005,40050,577
19/09/2007,14:20:00,40050,40170,40035,40135,1165
19/09/2007,14:40:00,40135,40270,40110,40220,4417
19/09/2007,15:00:00,40220,40250,40180,40210,896
19/09/2007,15:20:00,40205,40240,40160,40175,701
19/09/2007,15:40:00,40170,40280,40170,40260,1010
19/09/2007,16:00:00,40260,40280,40205,40250,1314
19/09/2007,16:20:00,40250,40305,40245,40270,1352
19/09/2007,16:40:00,40270,40385,40260,40355,882
19/09/2007,17:00:00,40360,40440,40335,40420,1025
19/09/2007,17:20:00,40425,40425,40255,40265,1530
20/09/2007,09:00:00,40120,40140,39995,40050,1591
20/09/2007,09:20:00,40050,40155,40045,40140,836
20/09/2007,09:40:00,40140,40165,40025,40025,937
20/09/2007,10:00:00,40030,40045,39965,39970,931
20/09/2007,10:20:00,39965,40015,39915,40010,985
20/09/2007,10:40:00,40005,40020,39930,40010,570
20/09/2007,11:00:00,40015,40060,39955,39965,651
20/09/2007,11:20:00,39975,40030,39950,39985,1382
20/09/2007,11:40:00,39985,40030,39935,39940,548
20/09/2007,12:00:00,39940,39955,39870,39880,820
20/09/2007,12:20:00,39885,39945,39880,39910,594
20/09/2007,12:40:00,39915,39945,39915,39935,251
20/09/2007,13:00:00,39940,39940,39885,39890,469
20/09/2007,13:20:00,39890,39930,39885,39910,688
20/09/2007,13:40:00,39910,39920,39870,39900,313
20/09/2007,14:00:00,39905,40050,39900,39925,1460
20/09/2007,14:20:00,39925,40015,39885,40000,849
20/09/2007,14:40:00,40005,40045,39995,40015,659
20/09/2007,15:00:00,40015,40045,39985,40010,355
20/09/2007,15:20:00,40010,40020,39970,39995,551
20/09/2007,15:40:00,39990,40010,39920,39995,1247
20/09/2007,16:00:00,39990,40080,39975,40000,793
20/09/2007,16:20:00,39995,40015,39905,39930,645
20/09/2007,16:40:00,39925,40000,39890,39905,792
20/09/2007,17:00:00,39900,40030,39900,39985,970
20/09/2007,17:20:00,39985,40040,39955,39960,1482
21/09/2007,09:00:00,39900,39940,39900,39935,78