DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/07/2007,09:00:00,41840,41900,41715,41720,1343
23/07/2007,09:30:00,41720,41730,41575,41725,1542
23/07/2007,10:00:00,41725,41770,41665,41730,895
23/07/2007,10:30:00,41735,41785,41665,41765,729
23/07/2007,11:00:00,41765,41835,41765,41800,701
23/07/2007,11:30:00,41795,41855,41755,41810,527
23/07/2007,12:00:00,41805,41805,41700,41705,397
23/07/2007,12:30:00,41710,41820,41710,41805,321
23/07/2007,13:00:00,41805,41900,41780,41865,320
23/07/2007,13:30:00,41865,41930,41865,41880,452
23/07/2007,14:00:00,41875,41915,41855,41865,342
23/07/2007,14:30:00,41865,41920,41860,41920,281
23/07/2007,15:00:00,41915,41960,41905,41945,623
23/07/2007,15:30:00,41945,41965,41870,41890,1506
23/07/2007,16:00:00,41900,41940,41780,41870,961
23/07/2007,16:30:00,41880,41955,41855,41955,604
23/07/2007,17:00:00,41960,42040,41925,42035,1191
23/07/2007,17:30:00,42035,42050,42015,42050,151
24/07/2007,09:00:00,41920,41995,41865,41955,1238
24/07/2007,09:30:00,41940,41975,41910,41920,723
24/07/2007,10:00:00,41925,42020,41895,41980,750
24/07/2007,10:30:00,41975,42035,41920,42035,576
24/07/2007,11:00:00,42035,42040,41940,41950,647
24/07/2007,11:30:00,41955,42035,41945,41975,578
24/07/2007,12:00:00,41975,41975,41820,41840,1078
24/07/2007,12:30:00,41840,41865,41775,41810,687
24/07/2007,13:00:00,41810,41810,41705,41775,486
24/07/2007,13:30:00,41770,41780,41395,41610,1466
24/07/2007,14:00:00,41620,41700,41580,41600,1215
24/07/2007,14:30:00,41590,41590,41455,41470,1172
24/07/2007,15:00:00,41470,41540,41420,41485,901
24/07/2007,15:30:00,41480,41495,41370,41435,1625
24/07/2007,16:00:00,41430,41450,41290,41400,1398
24/07/2007,16:30:00,41400,41510,41340,41500,1548
24/07/2007,17:00:00,41505,41505,41195,41215,2220
24/07/2007,17:30:00,41215,41235,41165,41170,541
25/07/2007,09:00:00,41000,41075,40920,40940,2406
25/07/2007,09:30:00,40940,40980,40850,40860,1408
25/07/2007,10:00:00,40855,40950,40800,40855,1506
25/07/2007,10:30:00,40870,41020,40830,40975,1147
25/07/2007,11:00:00,40970,41030,40920,40935,753
25/07/2007,11:30:00,40935,41025,40915,40970,535
25/07/2007,12:00:00,40970,41085,40970,41065,460
25/07/2007,12:30:00,41060,41135,41060,41065,545
25/07/2007,13:00:00,41060,41160,41040,41145,417
25/07/2007,13:30:00,41145,41190,41125,41150,305
25/07/2007,14:00:00,41160,41240,41160,41225,436
25/07/2007,14:30:00,41225,41295,41205,41210,1006
25/07/2007,15:00:00,41205,41205,41140,41170,619
25/07/2007,15:30:00,41165,41210,41090,41150,980
25/07/2007,16:00:00,41150,41150,40900,40975,1695
25/07/2007,16:30:00,40965,40980,40500,40830,3765
25/07/2007,17:00:00,40820,40940,40710,40780,2428
25/07/2007,17:30:00,40770,40865,40750,40865,459
26/07/2007,09:00:00,40900,40955,40840,40940,1947
26/07/2007,09:30:00,40950,41025,40905,40905,1115
26/07/2007,10:00:00,40905,41020,40765,40800,1409
26/07/2007,10:30:00,40795,40815,40685,40805,1619
26/07/2007,11:00:00,40800,40895,40795,40885,749
26/07/2007,11:30:00,40885,40935,40820,40820,607
26/07/2007,12:00:00,40820,40835,40695,40785,1292
26/07/2007,12:30:00,40790,40790,40610,40635,1353
26/07/2007,13:00:00,40635,40665,40320,40410,1934
26/07/2007,13:30:00,40420,40440,40170,40335,2052
26/07/2007,14:00:00,40330,40400,40280,40400,1017
26/07/2007,14:30:00,40360,40375,40100,40165,2154
26/07/2007,15:00:00,40170,40345,40105,40275,1502
26/07/2007,15:30:00,40275,40375,40120,40320,1842
26/07/2007,16:00:00,40300,40510,40180,40370,2170
26/07/2007,16:30:00,40375,40420,40270,40335,1248
26/07/2007,17:00:00,40325,40330,39880,39930,3561
26/07/2007,17:30:00,39925,39965,39850,39895,1677
27/07/2007,09:00:00,39815,39815,39565,39750,2676
27/07/2007,09:30:00,39750,39990,39665,39910,1995
27/07/2007,10:00:00,39910,39960,39690,39960,2223
27/07/2007,10:30:00,39960,40270,39945,40195,2893
27/07/2007,11:00:00,40205,40225,40000,40000,1607
27/07/2007,11:30:00,40005,40120,39985,39985,979
27/07/2007,12:00:00,39990,40070,39870,40030,1369
27/07/2007,12:30:00,40035,40180,39995,40055,1192
27/07/2007,13:00:00,40055,40065,39640,39640,2102
27/07/2007,13:30:00,39635,39855,39605,39855,1587
27/07/2007,14:00:00,39850,39895,39780,39800,808
27/07/2007,14:30:00,39800,40085,39800,39895,2218
27/07/2007,15:00:00,39900,40105,39895,40085,968
27/07/2007,15:30:00,40075,40085,39845,39985,1802
27/07/2007,16:00:00,39990,40220,39935,40075,2308
27/07/2007,16:30:00,40085,40165,39800,39900,1727
27/07/2007,17:00:00,39900,40055,39780,39835,1782
27/07/2007,17:30:00,39830,39850,39755,39800,441
30/07/2007,09:00:00,39950,40040,39770,40020,1456
30/07/2007,09:30:00,40025,40085,39965,40000,969
30/07/2007,10:00:00,40005,40010,39895,39965,808
30/07/2007,10:30:00,39965,39965,39760,39770,911
30/07/2007,11:00:00,39775,39845,39680,39845,953
30/07/2007,11:30:00,39845,39855,39755,39830,380
30/07/2007,12:00:00,39830,39905,39800,39820,868
30/07/2007,12:30:00,39820,39820,39600,39775,1421
30/07/2007,13:00:00,39770,39880,39710,39725,624
30/07/2007,13:30:00,39725,39785,39675,39695,269
30/07/2007,14:00:00,39680,39820,39630,39795,782
30/07/2007,14:30:00,39805,39935,39795,39865,560
30/07/2007,15:00:00,39865,39955,39865,39920,419
30/07/2007,15:30:00,39915,39975,39790,39925,538
30/07/2007,16:00:00,40005,40030,39875,39965,1323
30/07/2007,16:30:00,39965,39965,39795,39795,1246
30/07/2007,17:00:00,39805,39870,39710,39775,1414
30/07/2007,17:30:00,39760,39775,39730,39745,525
31/07/2007,09:00:00,40080,40185,40005,40095,1884
31/07/2007,09:30:00,40090,40190,40055,40145,1123
31/07/2007,10:00:00,40145,40220,40130,40210,963
31/07/2007,10:30:00,40205,40385,40205,40375,1337
31/07/2007,11:00:00,40375,40420,40330,40375,1177
31/07/2007,11:30:00,40375,40440,40335,40420,462
31/07/2007,12:00:00,40420,40430,40345,40350,517
31/07/2007,12:30:00,40350,40420,40350,40415,267
31/07/2007,13:00:00,40415,40470,40405,40455,758
31/07/2007,13:30:00,40455,40485,40435,40460,507
31/07/2007,14:00:00,40470,40475,40425,40450,302
31/07/2007,14:30:00,40450,40500,40340,40380,1231
31/07/2007,15:00:00,40375,40425,40335,40380,725
31/07/2007,15:30:00,40385,40385,40305,40380,1075
31/07/2007,16:00:00,40385,40470,40295,40295,1881
31/07/2007,16:30:00,40310,40360,40150,40265,2116
31/07/2007,17:00:00,40260,40480,40235,40450,1909
31/07/2007,17:30:00,40450,40495,40450,40490,544
01/08/2007,09:00:00,39705,39755,39515,39695,3498
01/08/2007,09:30:00,39685,39705,39580,39615,1456
01/08/2007,10:00:00,39615,39680,39480,39525,1540
01/08/2007,10:30:00,39530,39530,39355,39465,1564
01/08/2007,11:00:00,39465,39550,39410,39535,675
01/08/2007,11:30:00,39535,39725,39490,39695,1289
01/08/2007,12:00:00,39700,39750,39580,39685,1215
01/08/2007,12:30:00,39690,39700,39590,39675,695
01/08/2007,13:00:00,39685,39790,39680,39725,1260
01/08/2007,13:30:00,39720,39770,39655,39725,700
01/08/2007,14:00:00,39725,39830,39665,39825,1202
01/08/2007,14:30:00,39830,39900,39795,39870,1372
01/08/2007,15:00:00,39870,39870,39780,39795,495
01/08/2007,15:30:00,39790,39960,39680,39840,2720
01/08/2007,16:00:00,39835,39995,39815,39900,2920
01/08/2007,16:30:00,39900,39945,39675,39685,2273
01/08/2007,17:00:00,39680,39775,39540,39555,2244
01/08/2007,17:30:00,39550,39670,39550,39660,602
02/08/2007,09:00:00,39905,39960,39705,39745,2419
02/08/2007,09:30:00,39745,39860,39710,39830,1718
02/08/2007,10:00:00,39830,39830,39700,39750,953
02/08/2007,10:30:00,39750,39810,39715,39715,627
02/08/2007,11:00:00,39715,39745,39655,39695,858
02/08/2007,11:30:00,39700,39765,39675,39720,400
02/08/2007,12:00:00,39725,39805,39705,39795,658
02/08/2007,12:30:00,39795,39805,39720,39740,533
02/08/2007,13:00:00,39740,39900,39725,39885,496
02/08/2007,13:30:00,39885,39900,39805,39840,443
02/08/2007,14:00:00,39845,39880,39830,39860,364
02/08/2007,14:30:00,39860,39970,39860,39945,738
02/08/2007,15:00:00,39935,39955,39840,39860,2385
02/08/2007,15:30:00,39865,39985,39850,39960,1594
02/08/2007,16:00:00,39965,39970,39845,39920,1629
02/08/2007,16:30:00,39925,39995,39895,39905,1295
02/08/2007,17:00:00,39905,39930,39775,39920,2079
02/08/2007,17:30:00,39925,39930,39880,39900,247
03/08/2007,09:00:00,39975,40045,39910,40040,1362
03/08/2007,09:30:00,40045,40075,39895,39915,1192
03/08/2007,10:00:00,39900,39995,39900,39965,596
03/08/2007,10:30:00,39965,39975,39915,39965,991
03/08/2007,11:00:00,39965,40040,39960,39985,670
03/08/2007,11:30:00,39985,40010,39945,39970,208
03/08/2007,12:00:00,39970,40020,39970,39995,303
03/08/2007,12:30:00,39995,40015,39950,40000,195
03/08/2007,13:00:00,40000,40020,39970,40010,177
03/08/2007,13:30:00,40010,40080,40010,40025,371
03/08/2007,14:00:00,40025,40115,40000,40110,487
03/08/2007,14:30:00,40110,40110,39870,39920,2040
03/08/2007,15:00:00,39920,39935,39815,39860,619
03/08/2007,15:30:00,39855,39930,39670,39685,1742
03/08/2007,16:00:00,39685,39695,39495,39655,2362
03/08/2007,16:30:00,39655,39695,39465,39595,1641
03/08/2007,17:00:00,39590,39715,39535,39575,1764
03/08/2007,17:30:00,39575,39620,39550,39620,236
06/08/2007,09:00:00,39350,39350,39175,39265,2329
06/08/2007,09:30:00,39270,39430,39255,39420,1231
06/08/2007,10:00:00,39420,39480,39310,39365,902
06/08/2007,10:30:00,39360,39400,39330,39390,739
06/08/2007,11:00:00,39390,39525,39355,39485,871
06/08/2007,11:30:00,39485,39560,39460,39555,668
06/08/2007,12:00:00,39560,39600,39510,39550,588
06/08/2007,12:30:00,39550,39595,39520,39550,443
06/08/2007,13:00:00,39560,39575,39525,39550,224
06/08/2007,13:30:00,39550,39565,39465,39545,510
06/08/2007,14:00:00,39555,39570,39495,39555,489
06/08/2007,14:30:00,39555,39565,39515,39555,454
06/08/2007,15:00:00,39555,39575,39520,39520,339
06/08/2007,15:30:00,39525,39565,39320,39490,2430
06/08/2007,16:00:00,39490,39500,39320,39360,2154
06/08/2007,16:30:00,39355,39450,39245,39330,1725
06/08/2007,17:00:00,39330,39360,39225,39355,1692
06/08/2007,17:30:00,39355,39355,39300,39305,346
07/08/2007,09:00:00,39700,39790,39630,39675,2448
07/08/2007,09:30:00,39675,39700,39615,39665,779
07/08/2007,10:00:00,39665,39730,39655,39700,600
07/08/2007,10:30:00,39700,39820,39685,39810,706
07/08/2007,11:00:00,39810,39820,39765,39790,418
07/08/2007,11:30:00,39790,39840,39775,39830,397
07/08/2007,12:00:00,39830,39845,39790,39795,493
07/08/2007,12:30:00,39800,39860,39800,39845,511
07/08/2007,13:00:00,39845,39865,39825,39830,306
07/08/2007,13:30:00,39825,39890,39820,39875,404
07/08/2007,14:00:00,39870,39920,39850,39910,516
07/08/2007,14:30:00,39910,39910,39735,39775,3701
07/08/2007,15:00:00,39780,39780,39700,39740,877
07/08/2007,15:30:00,39735,39830,39680,39830,1855
07/08/2007,16:00:00,39830,39945,39820,39880,1554
07/08/2007,16:30:00,39875,39900,39830,39885,884
07/08/2007,17:00:00,39885,40125,39885,40075,1808
07/08/2007,17:30:00,40065,40115,40010,40020,460
08/08/2007,09:00:00,40220,40385,40160,40305,1855
08/08/2007,09:30:00,40305,40340,40280,40335,778
08/08/2007,10:00:00,40335,40335,40280,40280,521
08/08/2007,10:30:00,40280,40285,40190,40200,726
08/08/2007,11:00:00,40195,40225,40145,40205,700
08/08/2007,11:30:00,40205,40265,40165,40230,461
08/08/2007,12:00:00,40230,40320,40230,40300,356
08/08/2007,12:30:00,40305,40325,40285,40295,352
08/08/2007,13:00:00,40295,40370,40295,40365,316
08/08/2007,13:30:00,40360,40395,40340,40390,312
08/08/2007,14:00:00,40385,40395,40330,40340,358
08/08/2007,14:30:00,40340,40380,40265,40265,443
08/08/2007,15:00:00,40270,40295,40255,40280,458
08/08/2007,15:30:00,40280,40385,40270,40365,1241
08/08/2007,16:00:00,40365,40580,40355,40540,2101
08/08/2007,16:30:00,40540,40835,40535,40835,1788
08/08/2007,17:00:00,40830,40890,40760,40860,1496
08/08/2007,17:30:00,40855,40860,40750,40765,382
09/08/2007,09:00:00,40660,40710,40580,40590,1459
09/08/2007,09:30:00,40590,40705,40545,40635,1329
09/08/2007,10:00:00,40635,40660,40520,40560,996
09/08/2007,10:30:00,40560,40600,40460,40535,1416
09/08/2007,11:00:00,40530,40615,40420,40555,1424
09/08/2007,11:30:00,40555,40660,40520,40590,1186
09/08/2007,12:00:00,40590,40675,40580,40610,900
09/08/2007,12:30:00,40605,40665,40450,40465,1105
09/08/2007,13:00:00,40460,40585,40385,40395,1551
09/08/2007,13:30:00,40395,40525,40395,40510,942
09/08/2007,14:00:00,40510,40610,40450,40485,1200
09/08/2007,14:30:00,40485,40555,40200,40215,2626
09/08/2007,15:00:00,40205,40290,40095,40220,2394
09/08/2007,15:30:00,40220,40300,40070,40225,2597
09/08/2007,16:00:00,40220,40420,40195,40400,2144
09/08/2007,16:30:00,40395,40545,40285,40360,3263
09/08/2007,17:00:00,40360,40465,40240,40265,2000
09/08/2007,17:30:00,40265,40330,40245,40320,346
10/08/2007,09:00:00,39950,39950,39540,39640,2565
10/08/2007,09:30:00,39640,39710,39555,39620,1832
10/08/2007,10:00:00,39610,39825,39570,39800,1624
10/08/2007,10:30:00,39800,39845,39695,39740,1419
10/08/2007,11:00:00,39740,39810,39630,39665,821
10/08/2007,11:30:00,39665,39670,39525,39535,891
10/08/2007,12:00:00,39540,39555,39310,39410,1862
10/08/2007,12:30:00,39415,39425,39065,39240,2546
10/08/2007,13:00:00,39240,39245,39010,39055,1625
10/08/2007,13:30:00,39055,39165,38935,38970,1726
10/08/2007,14:00:00,38975,39255,38955,39175,2085
10/08/2007,14:30:00,39170,39240,39065,39185,1813
10/08/2007,15:00:00,39185,39410,39165,39315,1790
10/08/2007,15:30:00,39315,39350,39085,39275,2920
10/08/2007,16:00:00,39275,39350,39045,39080,1555
10/08/2007,16:30:00,39075,39210,38925,39160,2037
10/08/2007,17:00:00,39150,39365,39140,39215,2399
10/08/2007,17:30:00,39220,39225,39115,39130,532
13/08/2007,09:00:00,39545,39625,39420,39505,1837
13/08/2007,09:30:00,39515,39660,39510,39580,1227
13/08/2007,10:00:00,39580,39620,39530,39535,727
13/08/2007,10:30:00,39535,39535,39430,39465,935
13/08/2007,11:00:00,39465,39470,39380,39410,998
13/08/2007,11:30:00,39420,39420,39320,39330,653
13/08/2007,12:00:00,39330,39395,39330,39350,424
13/08/2007,12:30:00,39350,39410,39325,39365,330
13/08/2007,13:00:00,39365,39455,39365,39415,277
13/08/2007,13:30:00,39425,39595,39410,39570,446
13/08/2007,14:00:00,39575,39645,39565,39585,750
13/08/2007,14:30:00,39585,39725,39575,39710,1328
13/08/2007,15:00:00,39710,39810,39690,39760,832
13/08/2007,15:30:00,39760,39820,39635,39690,1060
13/08/2007,16:00:00,39685,39780,39675,39765,1031
13/08/2007,16:30:00,39765,39770,39655,39710,874
13/08/2007,17:00:00,39710,39775,39595,39735,1323
13/08/2007,17:30:00,39735,39760,39715,39730,230
14/08/2007,09:00:00,39690,39690,39330,39470,1245
14/08/2007,09:30:00,39470,39600,39430,39510,856
14/08/2007,10:00:00,39510,39565,39490,39495,513
14/08/2007,10:30:00,39500,39520,39450,39515,453
14/08/2007,11:00:00,39525,39615,39515,39590,687
14/08/2007,11:30:00,39590,39710,39590,39635,1049
14/08/2007,12:00:00,39640,39720,39625,39675,693
14/08/2007,12:30:00,39670,39680,39580,39650,662
14/08/2007,13:00:00,39655,39705,39615,39690,267
14/08/2007,13:30:00,39690,39710,39645,39655,173
14/08/2007,14:00:00,39655,39690,39625,39660,749
14/08/2007,14:30:00,39675,39880,39630,39865,1463
14/08/2007,15:00:00,39870,39915,39840,39910,806
14/08/2007,15:30:00,39910,39980,39835,39890,1843
14/08/2007,16:00:00,39890,39915,39640,39680,2062
14/08/2007,16:30:00,39675,39750,39570,39610,1648
14/08/2007,17:00:00,39610,39610,39300,39460,2651
14/08/2007,17:30:00,39460,39540,39410,39520,366
16/08/2007,09:00:00,38650,38770,38500,38725,2712
16/08/2007,09:30:00,38720,38875,38635,38855,1604
16/08/2007,10:00:00,38850,38865,38660,38745,1572
16/08/2007,10:30:00,38745,38790,38680,38730,1014
16/08/2007,11:00:00,38730,38790,38475,38515,2343
16/08/2007,11:30:00,38520,38640,38460,38590,2183
16/08/2007,12:00:00,38590,38640,38560,38600,803
16/08/2007,12:30:00,38600,38605,38390,38515,1781
16/08/2007,13:00:00,38510,38530,38370,38400,1097
16/08/2007,13:30:00,38400,38530,38300,38380,1878
16/08/2007,14:00:00,38380,38485,38305,38470,1346
16/08/2007,14:30:00,38470,38580,38375,38530,1457
16/08/2007,15:00:00,38525,38525,38410,38470,1128
16/08/2007,15:30:00,38475,38650,38415,38415,2826
16/08/2007,16:00:00,38420,38435,38195,38195,3269
16/08/2007,16:30:00,38195,38360,38135,38235,2706
16/08/2007,17:00:00,38235,38310,38060,38140,2565
16/08/2007,17:30:00,38140,38180,38105,38155,789
17/08/2007,09:00:00,37840,38330,37710,38330,3122
17/08/2007,09:30:00,38325,38505,38235,38440,3173
17/08/2007,10:00:00,38430,38460,38290,38395,2188
17/08/2007,10:30:00,38380,38390,38255,38310,1495
17/08/2007,11:00:00,38310,38400,38200,38260,998
17/08/2007,11:30:00,38255,38265,38085,38170,1307
17/08/2007,12:00:00,38175,38225,38040,38065,725
17/08/2007,12:30:00,38065,38205,38065,38125,1009
17/08/2007,13:00:00,38115,38135,37940,37950,653
17/08/2007,13:30:00,37950,38175,37945,38175,848
17/08/2007,14:00:00,38175,38935,38100,38880,4018
17/08/2007,14:30:00,38880,39290,38875,38940,3571
17/08/2007,15:00:00,38950,39165,38905,39075,1755
17/08/2007,15:30:00,39070,39175,38860,38895,2068
17/08/2007,16:00:00,38870,38970,38730,38750,2401
17/08/2007,16:30:00,38740,38780,38500,38665,2592
17/08/2007,17:00:00,38675,38920,38665,38845,2239
17/08/2007,17:30:00,38835,38890,38750,38860,564
20/08/2007,09:00:00,39190,39190,39000,39160,1854
20/08/2007,09:30:00,39155,39295,39155,39290,1465
20/08/2007,10:00:00,39290,39305,39160,39170,976
20/08/2007,10:30:00,39165,39225,39130,39170,778
20/08/2007,11:00:00,39180,39245,39105,39210,855
20/08/2007,11:30:00,39215,39225,39120,39140,551
20/08/2007,12:00:00,39140,39145,39065,39130,634
20/08/2007,12:30:00,39135,39200,39135,39155,393
20/08/2007,13:00:00,39150,39225,39120,39220,290
20/08/2007,13:30:00,39220,39225,39180,39190,270
20/08/2007,14:00:00,39190,39300,39180,39250,573
20/08/2007,14:30:00,39250,39280,39170,39250,582
20/08/2007,15:00:00,39250,39275,39190,39230,371
20/08/2007,15:30:00,39220,39260,39040,39105,2045
20/08/2007,16:00:00,39105,39185,39085,39085,1325
20/08/2007,16:30:00,39080,39155,39025,39120,1007
20/08/2007,17:00:00,39130,39135,39005,39070,1255
20/08/2007,17:30:00,39065,39105,39030,39050,323
21/08/2007,09:00:00,39150,39230,38905,38955,1799
21/08/2007,09:30:00,38950,39000,38915,38955,1659
21/08/2007,10:00:00,38955,38985,38825,38895,1656
21/08/2007,10:30:00,38895,38935,38875,38905,602
21/08/2007,11:00:00,38910,39005,38860,39000,837
21/08/2007,11:30:00,39005,39105,38995,39015,1150
21/08/2007,12:00:00,39015,39030,38950,38965,602
21/08/2007,12:30:00,38970,39130,38890,39120,1055
21/08/2007,13:00:00,39115,39225,39035,39140,1277
21/08/2007,13:30:00,39140,39265,39095,39240,1139
21/08/2007,14:00:00,39240,39310,39100,39140,2019
21/08/2007,14:30:00,39140,39200,39060,39070,863
21/08/2007,15:00:00,39060,39100,38985,39060,1228
21/08/2007,15:30:00,39050,39180,38965,39130,1603
21/08/2007,16:00:00,39115,39140,38975,39030,1315
21/08/2007,16:30:00,39030,39100,39030,39085,991
21/08/2007,17:00:00,39090,39140,38975,39115,1439
21/08/2007,17:30:00,39120,39185,39115,39130,482
22/08/2007,09:00:00,39125,39485,39125,39455,2143
22/08/2007,09:30:00,39455,39495,39425,39450,1247
22/08/2007,10:00:00,39450,39540,39445,39510,1195
22/08/2007,10:30:00,39505,39535,39450,39450,494
22/08/2007,11:00:00,39455,39485,39440,39460,522
22/08/2007,11:30:00,39455,39475,39420,39435,258
22/08/2007,12:00:00,39435,39500,39430,39500,177
22/08/2007,12:30:00,39505,39630,39505,39585,806
22/08/2007,13:00:00,39580,39590,39520,39560,582
22/08/2007,13:30:00,39550,39570,39520,39565,291
22/08/2007,14:00:00,39565,39670,39560,39620,688
22/08/2007,14:30:00,39615,39655,39560,39650,522
22/08/2007,15:00:00,39650,39685,39620,39650,449
22/08/2007,15:30:00,39655,39770,39650,39680,1421
22/08/2007,16:00:00,39675,39765,39640,39725,1033
22/08/2007,16:30:00,39725,39800,39685,39740,760
22/08/2007,17:00:00,39745,39770,39655,39720,1574
22/08/2007,17:30:00,39745,39750,39665,39680,368
23/08/2007,09:00:00,39920,40085,39920,40070,2047
23/08/2007,09:30:00,40070,40100,39985,40000,1252
23/08/2007,10:00:00,40000,40055,40000,40025,807
23/08/2007,10:30:00,40030,40030,39960,39995,902
23/08/2007,11:00:00,39990,40020,39980,40005,419
23/08/2007,11:30:00,40000,40040,39985,40010,253
23/08/2007,12:00:00,40010,40040,39965,40005,338
23/08/2007,12:30:00,40005,40015,39945,39975,270
23/08/2007,13:00:00,39975,39990,39960,39980,122
23/08/2007,13:30:00,39980,39990,39895,39910,545
23/08/2007,14:00:00,39905,39930,39865,39915,548
23/08/2007,14:30:00,39915,39960,39845,39850,441
23/08/2007,15:00:00,39850,39915,39835,39895,554
23/08/2007,15:30:00,39890,39935,39810,39860,1546
23/08/2007,16:00:00,39860,39890,39770,39830,1391
23/08/2007,16:30:00,39830,39920,39815,39915,871
23/08/2007,17:00:00,39910,39920,39810,39880,1261
23/08/2007,17:30:00,39860,39880,39760,39795,488
24/08/2007,09:00:00,39650,39715,39620,39660,1085
24/08/2007,09:30:00,39665,39825,39665,39820,1238
24/08/2007,10:00:00,39825,39845,39785,39805,589
24/08/2007,10:30:00,39805,39825,39775,39785,337
24/08/2007,11:00:00,39785,39790,39735,39775,657
24/08/2007,11:30:00,39780,39800,39750,39780,298
24/08/2007,12:00:00,39780,39840,39775,39780,311
24/08/2007,12:30:00,39780,39810,39760,39775,377
24/08/2007,13:00:00,39775,39870,39765,39840,363
24/08/2007,13:30:00,39840,39850,39810,39810,185
24/08/2007,14:00:00,39815,39865,39815,39830,477
24/08/2007,14:30:00,39850,39985,39850,39950,1324
24/08/2007,15:00:00,39950,39985,39915,39930,475
24/08/2007,15:30:00,39930,39990,39905,39955,703
24/08/2007,16:00:00,39950,40220,39950,40115,2370
24/08/2007,16:30:00,40115,40155,40050,40070,922
24/08/2007,17:00:00,40065,40145,40060,40080,1098
24/08/2007,17:30:00,40080,40085,40005,40020,344
27/08/2007,09:00:00,40180,40215,40140,40155,996
27/08/2007,09:30:00,40155,40160,40085,40090,408
27/08/2007,10:00:00,40090,40230,40090,40215,532
27/08/2007,10:30:00,40210,40230,40150,40155,558
27/08/2007,11:00:00,40155,40175,40135,40150,338
27/08/2007,11:30:00,40150,40160,40125,40125,197
27/08/2007,12:00:00,40125,40130,40090,40110,291
27/08/2007,12:30:00,40115,40150,40100,40135,300
27/08/2007,13:00:00,40140,40165,40135,40150,176
27/08/2007,13:30:00,40155,40160,40125,40140,151
27/08/2007,14:00:00,40140,40165,40135,40155,239
27/08/2007,14:30:00,40160,40160,40125,40125,130
27/08/2007,15:00:00,40130,40140,40115,40125,93
27/08/2007,15:30:00,40120,40125,40025,40075,985
27/08/2007,16:00:00,40085,40135,39970,40000,1329
27/08/2007,16:30:00,40000,40055,39975,40050,815
27/08/2007,17:00:00,40050,40105,39990,40080,1026
27/08/2007,17:30:00,40080,40125,40055,40115,294
28/08/2007,09:00:00,40060,40060,39925,39935,1095
28/08/2007,09:30:00,39935,39970,39855,39890,947
28/08/2007,10:00:00,39885,39950,39830,39865,943
28/08/2007,10:30:00,39865,39910,39815,39835,596
28/08/2007,11:00:00,39840,39855,39785,39830,589
28/08/2007,11:30:00,39840,39895,39825,39870,396
28/08/2007,12:00:00,39870,39895,39825,39840,378
28/08/2007,12:30:00,39835,39895,39835,39845,228
28/08/2007,13:00:00,39835,39865,39825,39840,230
28/08/2007,13:30:00,39840,39855,39790,39800,236
28/08/2007,14:00:00,39795,39795,39705,39750,747
28/08/2007,14:30:00,39755,39775,39690,39690,322
28/08/2007,15:00:00,39690,39690,39635,39660,598
28/08/2007,15:30:00,39660,39725,39610,39635,1136
28/08/2007,16:00:00,39630,39675,39550,39575,1388
28/08/2007,16:30:00,39570,39590,39370,39405,1752
28/08/2007,17:00:00,39405,39410,39180,39260,2581
28/08/2007,17:30:00,39260,39305,39255,39270,651
29/08/2007,09:00:00,39080,39135,38965,39110,1947
29/08/2007,09:30:00,39110,39230,39075,39145,1504
29/08/2007,10:00:00,39150,39170,39045,39155,868
29/08/2007,10:30:00,39155,39270,39140,39270,943
29/08/2007,11:00:00,39270,39580,39235,39520,2568
29/08/2007,11:30:00,39515,39530,39365,39420,1253
29/08/2007,12:00:00,39420,39460,39395,39425,610
29/08/2007,12:30:00,39425,39495,39415,39465,507
29/08/2007,13:00:00,39465,39485,39390,39445,461
29/08/2007,13:30:00,39450,39475,39420,39475,233
29/08/2007,14:00:00,39480,39540,39440,39520,855
29/08/2007,14:30:00,39515,39680,39505,39605,1397
29/08/2007,15:00:00,39605,39655,39570,39645,574
29/08/2007,15:30:00,39640,39690,39490,39500,1745
29/08/2007,16:00:00,39495,39515,39390,39490,1598
29/08/2007,16:30:00,39485,39605,39410,39605,1214
29/08/2007,17:00:00,39600,39675,39595,39610,1424
29/08/2007,17:30:00,39610,39700,39600,39695,304
30/08/2007,09:00:00,39890,39930,39805,39860,1323
30/08/2007,09:30:00,39860,39995,39855,39885,1251
30/08/2007,10:00:00,39880,39900,39780,39820,909
30/08/2007,10:30:00,39820,39880,39800,39870,725
30/08/2007,11:00:00,39860,39920,39835,39885,592
30/08/2007,11:30:00,39885,39905,39715,39725,1102
30/08/2007,12:00:00,39715,39745,39640,39710,997
30/08/2007,12:30:00,39720,39725,39510,39535,663
30/08/2007,13:00:00,39550,39590,39510,39520,443
30/08/2007,13:30:00,39520,39630,39485,39600,451
30/08/2007,14:00:00,39600,39620,39525,39600,625
30/08/2007,14:30:00,39600,39635,39530,39570,880
30/08/2007,15:00:00,39570,39575,39400,39445,1119
30/08/2007,15:30:00,39445,39690,39420,39615,2422
30/08/2007,16:00:00,39620,39750,39590,39730,2427
30/08/2007,16:30:00,39730,39840,39675,39780,1584
30/08/2007,17:00:00,39780,39995,39775,39955,2006
30/08/2007,17:30:00,39950,40010,39945,40010,598
31/08/2007,09:00:00,40155,40220,40080,40080,1164
31/08/2007,09:30:00,40090,40165,40075,40085,1021
31/08/2007,10:00:00,40085,40115,40055,40095,535
31/08/2007,10:30:00,40095,40095,40000,40070,749
31/08/2007,11:00:00,40070,40150,40070,40120,541
31/08/2007,11:30:00,40120,40145,40080,40080,408
31/08/2007,12:00:00,40080,40160,40075,40160,334
31/08/2007,12:30:00,40155,40300,40135,40250,995
31/08/2007,13:00:00,40255,40320,40250,40320,728
31/08/2007,13:30:00,40325,40330,40245,40280,519
31/08/2007,14:00:00,40285,40325,40245,40295,567
31/08/2007,14:30:00,40305,40395,40305,40380,1220
31/08/2007,15:00:00,40385,40390,40320,40325,456
31/08/2007,15:30:00,40320,40420,40300,40365,1165
31/08/2007,16:00:00,40375,40450,40115,40190,2980
31/08/2007,16:30:00,40185,40275,40155,40205,1218
31/08/2007,17:00:00,40205,40365,40100,40305,2162
31/08/2007,17:30:00,40310,40315,40265,40305,368
03/09/2007,09:00:00,40345,40380,40215,40240,898
03/09/2007,09:30:00,40240,40380,40220,40380,580
03/09/2007,10:00:00,40375,40390,40305,40330,546
03/09/2007,10:30:00,40325,40415,40320,40375,522
03/09/2007,11:00:00,40375,40395,40320,40330,234
03/09/2007,11:30:00,40330,40370,40325,40345,172
03/09/2007,12:00:00,40350,40350,40310,40320,165
03/09/2007,12:30:00,40320,40335,40280,40290,135
03/09/2007,13:00:00,40285,40290,40260,40265,145
03/09/2007,13:30:00,40270,40290,40260,40290,68
03/09/2007,14:00:00,40295,40310,40265,40285,216
03/09/2007,14:30:00,40290,40310,40275,40300,59
03/09/2007,15:00:00,40300,40325,40255,40260,226
03/09/2007,15:30:00,40260,40280,40255,40280,182
03/09/2007,16:00:00,40285,40325,40280,40315,241
03/09/2007,16:30:00,40320,40345,40320,40325,125
03/09/2007,17:00:00,40330,40390,40325,40330,538
03/09/2007,17:30:00,40350,40380,40335,40360,229
04/09/2007,09:00:00,40300,40310,40060,40145,1375
04/09/2007,09:30:00,40145,40180,40070,40110,909
04/09/2007,10:00:00,40110,40135,40075,40115,595
04/09/2007,10:30:00,40115,40160,40100,40120,605
04/09/2007,11:00:00,40115,40160,40095,40150,436
04/09/2007,11:30:00,40145,40300,40145,40290,1146
04/09/2007,12:00:00,40295,40350,40270,40280,546
04/09/2007,12:30:00,40280,40280,40185,40205,378
04/09/2007,13:00:00,40200,40230,40185,40205,217
04/09/2007,13:30:00,40200,40215,40160,40170,190
04/09/2007,14:00:00,40165,40190,40145,40160,374
04/09/2007,14:30:00,40165,40250,40160,40200,746
04/09/2007,15:00:00,40200,40215,40195,40215,332
04/09/2007,15:30:00,40215,40320,40190,40305,1115
04/09/2007,16:00:00,40295,40395,40265,40330,1696
04/09/2007,16:30:00,40330,40460,40330,40390,1545
04/09/2007,17:00:00,40395,40445,40365,40420,1074
04/09/2007,17:30:00,40405,40425,40390,40415,258
05/09/2007,09:00:00,40300,40320,40165,40185,1493
05/09/2007,09:30:00,40185,40190,40080,40090,1157
05/09/2007,10:00:00,40090,40210,40085,40190,856
05/09/2007,10:30:00,40185,40215,40130,40140,741
05/09/2007,11:00:00,40135,40135,39920,39950,1536
05/09/2007,11:30:00,39950,39990,39910,39925,819
05/09/2007,12:00:00,39920,39955,39875,39915,730
05/09/2007,12:30:00,39915,39915,39820,39845,618
05/09/2007,13:00:00,39845,39860,39805,39820,640
05/09/2007,13:30:00,39820,39830,39735,39785,865
05/09/2007,14:00:00,39785,39840,39750,39765,860
05/09/2007,14:30:00,39770,39775,39640,39685,1239
05/09/2007,15:00:00,39685,39760,39650,39755,807
05/09/2007,15:30:00,39750,39760,39620,39625,1235
05/09/2007,16:00:00,39620,39620,39410,39495,2419
05/09/2007,16:30:00,39500,39575,39445,39515,1209
05/09/2007,17:00:00,39510,39515,39365,39410,1794
05/09/2007,17:30:00,39410,39420,39330,39360,668
06/09/2007,09:00:00,39520,39660,39520,39630,1623
06/09/2007,09:30:00,39635,39720,39635,39670,1087
06/09/2007,10:00:00,39670,39675,39545,39560,731
06/09/2007,10:30:00,39560,39630,39505,39625,621
06/09/2007,11:00:00,39620,39625,39420,39430,778
06/09/2007,11:30:00,39430,39435,39330,39345,1096
06/09/2007,12:00:00,39350,39350,39090,39140,1902
06/09/2007,12:30:00,39140,39235,39095,39235,970
06/09/2007,13:00:00,39240,39240,39045,39180,1187
06/09/2007,13:30:00,39185,39285,39110,39145,1221
06/09/2007,14:00:00,39150,39250,39080,39250,821
06/09/2007,14:30:00,39260,39385,39245,39380,1604
06/09/2007,15:00:00,39380,39470,39365,39440,807
06/09/2007,15:30:00,39435,39485,39290,39345,1164
06/09/2007,16:00:00,39355,39405,39250,39280,1419
06/09/2007,16:30:00,39280,39470,39260,39420,1116
06/09/2007,17:00:00,39420,39490,39360,39485,1040
06/09/2007,17:30:00,39495,39540,39495,39515,461
07/09/2007,09:00:00,39325,39465,39310,39425,1361
07/09/2007,09:30:00,39425,39545,39385,39475,1063
07/09/2007,10:00:00,39475,39560,39420,39425,637
07/09/2007,10:30:00,39425,39425,39245,39245,1115
07/09/2007,11:00:00,39245,39345,39205,39215,893
07/09/2007,11:30:00,39210,39215,39085,39185,1050
07/09/2007,12:00:00,39175,39220,39120,39155,611
07/09/2007,12:30:00,39155,39200,39150,39160,264
07/09/2007,13:00:00,39170,39195,39140,39160,165
07/09/2007,13:30:00,39160,39245,39155,39235,213
07/09/2007,14:00:00,39235,39255,39130,39140,597
07/09/2007,14:30:00,39155,39155,38775,38860,3716
07/09/2007,15:00:00,38860,38880,38730,38810,2115
07/09/2007,15:30:00,38810,38850,38665,38825,2204
07/09/2007,16:00:00,38825,38915,38785,38805,1501
07/09/2007,16:30:00,38805,38815,38625,38685,2144
07/09/2007,17:00:00,38690,38715,38510,38560,1971
07/09/2007,17:30:00,38560,38670,38545,38665,502
10/09/2007,09:00:00,38640,38780,38385,38420,2224
10/09/2007,09:30:00,38420,38525,38300,38420,2177
10/09/2007,10:00:00,38420,38640,38420,38620,1194
10/09/2007,10:30:00,38625,38765,38615,38690,1180
10/09/2007,11:00:00,38700,38730,38635,38635,643
10/09/2007,11:30:00,38635,38770,38595,38675,1012
10/09/2007,12:00:00,38675,38690,38550,38550,730
10/09/2007,12:30:00,38555,38740,38550,38740,552
10/09/2007,13:00:00,38740,38780,38710,38730,664
10/09/2007,13:30:00,38735,38805,38710,38730,431
10/09/2007,14:00:00,38725,38785,38690,38770,388
10/09/2007,14:30:00,38770,38885,38765,38885,841
10/09/2007,15:00:00,38880,38980,38855,38895,1172
10/09/2007,15:30:00,38900,38935,38785,38790,1067
10/09/2007,16:00:00,38785,38870,38735,38735,1306
10/09/2007,16:30:00,38735,38755,38515,38630,2086
10/09/2007,17:00:00,38640,38655,38410,38450,2269
10/09/2007,17:30:00,38450,38455,38385,38400,509
11/09/2007,09:00:00,38730,38795,38645,38670,1557
11/09/2007,09:30:00,38670,38745,38635,38645,886
11/09/2007,10:00:00,38645,38680,38595,38630,740
11/09/2007,10:30:00,38625,38745,38625,38680,689
11/09/2007,11:00:00,38685,38830,38685,38800,811
11/09/2007,11:30:00,38800,38855,38770,38820,566
11/09/2007,12:00:00,38825,38855,38750,38810,355
11/09/2007,12:30:00,38810,38930,38810,38905,841
11/09/2007,13:00:00,38900,38900,38805,38815,356
11/09/2007,13:30:00,38810,38885,38810,38880,289
11/09/2007,14:00:00,38880,38905,38825,38825,409
11/09/2007,14:30:00,38825,38880,38760,38780,549
11/09/2007,15:00:00,38780,38820,38735,38750,511
11/09/2007,15:30:00,38745,38855,38730,38820,1040
11/09/2007,16:00:00,38820,38890,38730,38870,1228
11/09/2007,16:30:00,38880,38975,38865,38920,1442
11/09/2007,17:00:00,38925,38945,38870,38910,1096
11/09/2007,17:30:00,38905,38905,38790,38820,506
12/09/2007,09:00:00,38865,38925,38775,38920,1380
12/09/2007,09:30:00,38920,38965,38890,38910,898
12/09/2007,10:00:00,38910,38940,38840,38850,628
12/09/2007,10:30:00,38855,38855,38755,38800,879
12/09/2007,11:00:00,38800,38825,38720,38750,796
12/09/2007,11:30:00,38750,38845,38750,38830,452
12/09/2007,12:00:00,38830,38845,38790,38820,280
12/09/2007,12:30:00,38815,38895,38810,38870,324
12/09/2007,13:00:00,38860,38880,38785,38800,332
12/09/2007,13:30:00,38805,38825,38750,38775,439
12/09/2007,14:00:00,38770,38775,38630,38680,835
12/09/2007,14:30:00,38680,38745,38650,38690,612
12/09/2007,15:00:00,38690,38745,38640,38735,505
12/09/2007,15:30:00,38735,38820,38660,38820,639
12/09/2007,16:00:00,38815,38900,38755,38895,1056
12/09/2007,16:30:00,38885,38990,38870,38875,1561
12/09/2007,17:00:00,38880,39120,38850,39045,1535
12/09/2007,17:30:00,39045,39075,39030,39070,326
13/09/2007,09:00:00,38950,38995,38885,38945,1038
13/09/2007,09:30:00,38945,38945,38815,38825,857
13/09/2007,10:00:00,38820,38845,38725,38770,922
13/09/2007,10:30:00,38765,38845,38755,38795,646
13/09/2007,11:00:00,38800,38825,38775,38820,416
13/09/2007,11:30:00,38825,38850,38810,38830,303
13/09/2007,12:00:00,38830,38840,38780,38830,305
13/09/2007,12:30:00,38830,38860,38800,38835,436
13/09/2007,13:00:00,38835,38855,38805,38850,239
13/09/2007,13:30:00,38850,38970,38840,38960,805
13/09/2007,14:00:00,38955,39095,38935,39015,1013
13/09/2007,14:30:00,39020,39290,39010,39240,1740
13/09/2007,15:00:00,39240,39390,39235,39360,1236
13/09/2007,15:30:00,39360,39360,39200,39265,1229
13/09/2007,16:00:00,39265,39320,39220,39275,997
13/09/2007,16:30:00,39270,39370,39270,39325,1052
13/09/2007,17:00:00,39335,39475,39325,39405,1639
13/09/2007,17:30:00,39400,39420,39360,39365,491
14/09/2007,09:00:00,39215,39300,39165,39225,1372
14/09/2007,09:30:00,39225,39240,39125,39135,1160
14/09/2007,10:00:00,39130,39130,39045,39115,1152
14/09/2007,10:30:00,39115,39190,39105,39150,722
14/09/2007,11:00:00,39155,39175,39075,39085,604
14/09/2007,11:30:00,39090,39110,38965,39090,1188
14/09/2007,12:00:00,39090,39140,39040,39090,549
14/09/2007,12:30:00,39090,39120,38960,38985,712
14/09/2007,13:00:00,38980,38980,38880,38955,783
14/09/2007,13:30:00,38950,39010,38920,39000,450
14/09/2007,14:00:00,39000,39015,38930,38950,433
14/09/2007,14:30:00,38935,38935,38820,38885,1300
14/09/2007,15:00:00,38885,38930,38850,38910,694
14/09/2007,15:30:00,38905,38980,38770,38935,1409
14/09/2007,16:00:00,38940,39125,38940,39090,1679
14/09/2007,16:30:00,39085,39190,39075,39115,970
14/09/2007,17:00:00,39120,39165,39020,39080,1083
14/09/2007,17:30:00,39090,39095,39045,39085,361
17/09/2007,09:00:00,38950,38995,38675,38755,1737
17/09/2007,09:30:00,38750,38755,38615,38635,1069
17/09/2007,10:00:00,38645,38725,38605,38625,1173
17/09/2007,10:30:00,38630,38660,38555,38600,892
17/09/2007,11:00:00,38600,38640,38540,38590,574
17/09/2007,11:30:00,38595,38600,38455,38565,1064
17/09/2007,12:00:00,38555,38560,38465,38515,704
17/09/2007,12:30:00,38515,38610,38510,38580,679
17/09/2007,13:00:00,38585,38635,38575,38585,355
17/09/2007,13:30:00,38580,38615,38545,38600,269
17/09/2007,14:00:00,38605,38680,38605,38615,754
17/09/2007,14:30:00,38610,38690,38565,38680,1192
17/09/2007,15:00:00,38675,38825,38675,38785,1403
17/09/2007,15:30:00,38790,38850,38720,38750,1630
17/09/2007,16:00:00,38755,38910,38755,38780,2326
17/09/2007,16:30:00,38780,38790,38655,38695,1330
17/09/2007,17:00:00,38700,38760,38680,38705,1254
17/09/2007,17:30:00,38710,38730,38655,38685,454
18/09/2007,09:00:00,38480,38770,38415,38640,2377
18/09/2007,09:30:00,38640,38830,38635,38785,1864
18/09/2007,10:00:00,38795,38860,38715,38840,1631
18/09/2007,10:30:00,38845,38875,38775,38790,1122
18/09/2007,11:00:00,38785,38870,38770,38845,982
18/09/2007,11:30:00,38850,38895,38815,38815,806
18/09/2007,12:00:00,38815,38830,38765,38790,1094
18/09/2007,12:30:00,38790,38815,38725,38780,564
18/09/2007,13:00:00,38780,38820,38765,38800,1059
18/09/2007,13:30:00,38800,38835,38790,38810,306
18/09/2007,14:00:00,38815,39140,38800,39110,2941
18/09/2007,14:30:00,39105,39325,39100,39230,2307
18/09/2007,15:00:00,39220,39335,39200,39305,1352
18/09/2007,15:30:00,39310,39320,39120,39195,1859
18/09/2007,16:00:00,39190,39300,39175,39290,1510
18/09/2007,16:30:00,39290,39420,39265,39405,1389
18/09/2007,17:00:00,39400,39460,39365,39420,1818
18/09/2007,17:30:00,39390,39410,39365,39385,507
19/09/2007,09:00:00,39900,40310,39900,40180,3581
19/09/2007,09:30:00,40180,40185,40050,40100,2241
19/09/2007,10:00:00,40095,40150,40045,40080,2962
19/09/2007,10:30:00,40080,40130,40040,40070,1174
19/09/2007,11:00:00,40065,40065,39985,40050,1414
19/09/2007,11:30:00,40050,40140,40050,40135,747
19/09/2007,12:00:00,40135,40180,40115,40170,694
19/09/2007,12:30:00,40165,40200,40110,40150,757
19/09/2007,13:00:00,40145,40200,40145,40190,728
19/09/2007,13:30:00,40190,40190,40055,40080,1119
19/09/2007,14:00:00,40075,40075,40005,40055,809
19/09/2007,14:30:00,40060,40270,40045,40220,5350
19/09/2007,15:00:00,40220,40250,40180,40190,1104
19/09/2007,15:30:00,40190,40280,40160,40260,1503
19/09/2007,16:00:00,40260,40305,40205,40280,2010
19/09/2007,16:30:00,40280,40385,40250,40355,1538
19/09/2007,17:00:00,40360,40440,40275,40285,1918
19/09/2007,17:30:00,40290,40340,40255,40265,637
20/09/2007,09:00:00,40120,40140,39995,40060,1984
20/09/2007,09:30:00,40060,40165,40025,40025,1380
20/09/2007,10:00:00,40030,40045,39915,39940,1501
20/09/2007,10:30:00,39935,40020,39930,40010,985
20/09/2007,11:00:00,40015,40060,39950,39985,1804
20/09/2007,11:30:00,39985,40030,39935,39940,777
20/09/2007,12:00:00,39940,39955,39870,39925,1098
20/09/2007,12:30:00,39925,39945,39905,39935,567
20/09/2007,13:00:00,39940,39940,39885,39930,546
20/09/2007,13:30:00,39930,39930,39870,39900,924
20/09/2007,14:00:00,39905,40050,39885,39895,1863
20/09/2007,14:30:00,39885,40045,39885,40015,1105
20/09/2007,15:00:00,40015,40045,39985,40020,670
20/09/2007,15:30:00,40015,40015,39920,39995,1483
20/09/2007,16:00:00,39990,40080,39935,39935,1159
20/09/2007,16:30:00,39940,40000,39890,39905,1071
20/09/2007,17:00:00,39900,40030,39900,40005,1645
20/09/2007,17:30:00,40000,40040,39955,39960,807
21/09/2007,09:00:00,39900,39940,39900,39935,78