DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/12/2007,12:20:00,39505,39505,39495,39495,8
07/12/2007,12:25:00,39490,39530,39475,39485,224
07/12/2007,12:30:00,39480,39500,39470,39500,40
07/12/2007,12:35:00,39495,39495,39475,39485,20
07/12/2007,12:40:00,39480,39480,39445,39445,47
07/12/2007,12:45:00,39450,39470,39445,39470,38
07/12/2007,12:50:00,39475,39475,39445,39455,31
07/12/2007,12:55:00,39460,39475,39460,39475,18
07/12/2007,13:00:00,39465,39490,39460,39485,33
07/12/2007,13:05:00,39480,39490,39480,39485,12
07/12/2007,13:10:00,39490,39505,39485,39495,30
07/12/2007,13:15:00,39500,39500,39480,39495,59
07/12/2007,13:20:00,39480,39485,39465,39465,27
07/12/2007,13:25:00,39470,39470,39450,39450,47
07/12/2007,13:30:00,39450,39470,39450,39470,39
07/12/2007,13:35:00,39465,39490,39455,39485,63
07/12/2007,13:40:00,39485,39490,39450,39460,38
07/12/2007,13:45:00,39460,39470,39455,39455,13
07/12/2007,13:50:00,39460,39470,39435,39445,37
07/12/2007,13:55:00,39440,39475,39440,39465,26
07/12/2007,14:00:00,39465,39480,39465,39470,24
07/12/2007,14:05:00,39480,39520,39480,39515,88
07/12/2007,14:10:00,39510,39520,39495,39515,52
07/12/2007,14:15:00,39510,39520,39500,39500,32
07/12/2007,14:20:00,39500,39510,39495,39505,91
07/12/2007,14:25:00,39500,39505,39475,39495,59
07/12/2007,14:30:00,39495,39550,39480,39530,330
07/12/2007,14:35:00,39525,39535,39475,39485,217
07/12/2007,14:40:00,39485,39505,39460,39495,135
07/12/2007,14:45:00,39500,39530,39495,39500,83
07/12/2007,14:50:00,39510,39515,39485,39500,64
07/12/2007,14:55:00,39505,39510,39470,39490,76
07/12/2007,15:00:00,39490,39505,39480,39500,61
07/12/2007,15:05:00,39500,39525,39495,39520,70
07/12/2007,15:10:00,39520,39530,39490,39510,95
07/12/2007,15:15:00,39510,39515,39490,39500,55
07/12/2007,15:20:00,39505,39505,39480,39480,38
07/12/2007,15:25:00,39490,39490,39475,39480,56
07/12/2007,15:30:00,39485,39495,39420,39420,208
07/12/2007,15:35:00,39430,39430,39395,39420,244
07/12/2007,15:40:00,39420,39455,39410,39455,103
07/12/2007,15:45:00,39460,39465,39400,39400,140
07/12/2007,15:50:00,39400,39420,39365,39420,248
07/12/2007,15:55:00,39420,39430,39395,39400,118
07/12/2007,16:00:00,39395,39460,39395,39460,1647
07/12/2007,16:05:00,39445,39480,39410,39430,214
07/12/2007,16:10:00,39440,39465,39420,39460,116
07/12/2007,16:15:00,39460,39465,39425,39460,93
07/12/2007,16:20:00,39455,39460,39440,39440,59
07/12/2007,16:25:00,39440,39460,39420,39430,90
07/12/2007,16:30:00,39430,39440,39405,39415,194
07/12/2007,16:35:00,39420,39440,39415,39425,75
07/12/2007,16:40:00,39425,39450,39425,39445,83
07/12/2007,16:45:00,39440,39445,39425,39440,75
07/12/2007,16:50:00,39445,39465,39440,39455,86
07/12/2007,16:55:00,39460,39500,39440,39490,158
07/12/2007,17:00:00,39485,39530,39475,39510,265
07/12/2007,17:05:00,39505,39520,39490,39495,134
07/12/2007,17:10:00,39490,39515,39470,39500,173
07/12/2007,17:15:00,39505,39510,39495,39510,76
07/12/2007,17:20:00,39500,39505,39495,39500,90
07/12/2007,17:25:00,39500,39530,39495,39500,243
07/12/2007,17:30:00,39505,39510,39480,39490,138
07/12/2007,17:35:00,39495,39530,39480,39500,212
10/12/2007,09:00:00,39300,39370,39280,39335,374
10/12/2007,09:05:00,39335,39350,39310,39330,474
10/12/2007,09:10:00,39330,39385,39320,39360,241
10/12/2007,09:15:00,39365,39415,39360,39410,167
10/12/2007,09:20:00,39410,39410,39375,39385,177
10/12/2007,09:25:00,39385,39405,39380,39380,146
10/12/2007,09:30:00,39375,39410,39365,39405,123
10/12/2007,09:35:00,39405,39430,39400,39430,140
10/12/2007,09:40:00,39430,39435,39390,39400,129
10/12/2007,09:45:00,39400,39400,39365,39380,166
10/12/2007,09:50:00,39375,39380,39355,39355,149
10/12/2007,09:55:00,39355,39400,39345,39375,134
10/12/2007,10:00:00,39380,39415,39370,39390,166
10/12/2007,10:05:00,39395,39455,39395,39435,176
10/12/2007,10:10:00,39430,39445,39430,39440,73
10/12/2007,10:15:00,39440,39450,39395,39410,115
10/12/2007,10:20:00,39410,39410,39380,39385,81
10/12/2007,10:25:00,39390,39440,39385,39430,66
10/12/2007,10:30:00,39430,39500,39415,39490,233
10/12/2007,10:35:00,39495,39520,39470,39495,217
10/12/2007,10:40:00,39505,39575,39505,39575,346
10/12/2007,10:45:00,39580,39600,39555,39565,308
10/12/2007,10:50:00,39560,39565,39545,39560,168
10/12/2007,10:55:00,39555,39560,39515,39530,172
10/12/2007,11:00:00,39530,39560,39530,39550,102
10/12/2007,11:05:00,39555,39580,39550,39555,105
10/12/2007,11:10:00,39560,39585,39555,39575,73
10/12/2007,11:15:00,39580,39580,39555,39570,150
10/12/2007,11:20:00,39570,39645,39560,39620,286
10/12/2007,11:25:00,39625,39630,39600,39600,126
10/12/2007,11:30:00,39610,39655,39605,39650,123
10/12/2007,11:35:00,39655,39670,39640,39650,122
10/12/2007,11:40:00,39640,39640,39610,39635,161
10/12/2007,11:45:00,39640,39640,39610,39625,99
10/12/2007,11:50:00,39635,39635,39595,39605,80
10/12/2007,11:55:00,39600,39600,39580,39595,93
10/12/2007,12:00:00,39595,39610,39590,39610,89
10/12/2007,12:05:00,39610,39610,39595,39605,33
10/12/2007,12:10:00,39600,39605,39590,39605,30
10/12/2007,12:15:00,39605,39630,39585,39620,58
10/12/2007,12:20:00,39620,39625,39580,39585,81
10/12/2007,12:25:00,39585,39615,39575,39600,79
10/12/2007,12:30:00,39600,39605,39580,39585,53
10/12/2007,12:35:00,39580,39580,39570,39570,35
10/12/2007,12:40:00,39570,39570,39550,39550,108
10/12/2007,12:45:00,39550,39570,39550,39560,33
10/12/2007,12:50:00,39555,39565,39545,39560,44
10/12/2007,12:55:00,39560,39585,39555,39555,44
10/12/2007,13:00:00,39570,39575,39560,39560,11
10/12/2007,13:05:00,39565,39565,39545,39550,41
10/12/2007,13:10:00,39545,39555,39530,39530,64
10/12/2007,13:15:00,39530,39540,39510,39530,98
10/12/2007,13:20:00,39530,39535,39520,39530,30
10/12/2007,13:25:00,39535,39545,39530,39540,27
10/12/2007,13:30:00,39540,39560,39535,39535,38
10/12/2007,13:35:00,39535,39545,39535,39540,28
10/12/2007,13:40:00,39545,39560,39540,39555,30
10/12/2007,13:45:00,39550,39570,39550,39560,42
10/12/2007,13:50:00,39555,39570,39535,39565,48
10/12/2007,13:55:00,39570,39585,39555,39585,65
10/12/2007,14:00:00,39580,39595,39560,39570,85
10/12/2007,14:05:00,39570,39570,39540,39540,53
10/12/2007,14:10:00,39545,39565,39520,39535,81
10/12/2007,14:15:00,39545,39545,39525,39530,31
10/12/2007,14:20:00,39525,39550,39525,39535,40
10/12/2007,14:25:00,39535,39550,39530,39535,64
10/12/2007,14:30:00,39535,39570,39535,39550,53
10/12/2007,14:35:00,39550,39550,39530,39535,17
10/12/2007,14:40:00,39530,39540,39530,39540,13
10/12/2007,14:45:00,39530,39530,39500,39505,84
10/12/2007,14:50:00,39495,39520,39475,39500,150
10/12/2007,14:55:00,39490,39500,39480,39495,51
10/12/2007,15:00:00,39495,39510,39475,39480,112
10/12/2007,15:05:00,39485,39500,39460,39475,93
10/12/2007,15:10:00,39485,39495,39475,39490,55
10/12/2007,15:15:00,39490,39490,39455,39480,88
10/12/2007,15:20:00,39480,39485,39475,39480,39
10/12/2007,15:25:00,39480,39480,39475,39480,19
10/12/2007,15:30:00,39485,39500,39470,39485,96
10/12/2007,15:35:00,39485,39495,39455,39460,81
10/12/2007,15:40:00,39455,39510,39450,39495,186
10/12/2007,15:45:00,39485,39530,39485,39515,196
10/12/2007,15:50:00,39515,39535,39515,39515,67
10/12/2007,15:55:00,39510,39555,39510,39545,126
10/12/2007,16:00:00,39545,39590,39545,39585,217
10/12/2007,16:05:00,39590,39610,39575,39610,212
10/12/2007,16:10:00,39610,39620,39590,39620,258
10/12/2007,16:15:00,39625,39635,39590,39600,289
10/12/2007,16:20:00,39605,39635,39595,39625,171
10/12/2007,16:25:00,39625,39635,39610,39615,151
10/12/2007,16:30:00,39605,39695,39605,39685,349
10/12/2007,16:35:00,39685,39710,39665,39705,288
10/12/2007,16:40:00,39710,39760,39700,39750,346
10/12/2007,16:45:00,39750,39760,39735,39740,194
10/12/2007,16:50:00,39745,39750,39735,39740,158
10/12/2007,16:55:00,39745,39775,39735,39770,226
10/12/2007,17:00:00,39770,39770,39730,39745,195
10/12/2007,17:05:00,39745,39750,39710,39715,122
10/12/2007,17:10:00,39720,39735,39710,39725,184
10/12/2007,17:15:00,39725,39740,39715,39715,115
10/12/2007,17:20:00,39725,39725,39690,39690,151
10/12/2007,17:25:00,39695,39710,39645,39695,316
10/12/2007,17:30:00,39690,39690,39640,39655,151
10/12/2007,17:35:00,39655,39660,39605,39615,187
11/12/2007,09:00:00,39710,39730,39610,39620,431
11/12/2007,09:05:00,39620,39660,39595,39660,257
11/12/2007,09:10:00,39655,39665,39620,39620,195
11/12/2007,09:15:00,39620,39630,39585,39595,230
11/12/2007,09:20:00,39595,39615,39570,39600,129
11/12/2007,09:25:00,39595,39600,39575,39580,107
11/12/2007,09:30:00,39575,39585,39550,39565,127
11/12/2007,09:35:00,39565,39605,39550,39595,226
11/12/2007,09:40:00,39590,39680,39585,39680,217
11/12/2007,09:45:00,39680,39700,39660,39675,207
11/12/2007,09:50:00,39680,39725,39670,39710,144
11/12/2007,09:55:00,39700,39710,39665,39670,147
11/12/2007,10:00:00,39680,39695,39665,39695,120
11/12/2007,10:05:00,39695,39695,39660,39675,130
11/12/2007,10:10:00,39680,39710,39660,39685,141
11/12/2007,10:15:00,39690,39700,39685,39685,44
11/12/2007,10:20:00,39685,39690,39675,39675,60
11/12/2007,10:25:00,39670,39670,39600,39615,214
11/12/2007,10:30:00,39615,39620,39560,39560,226
11/12/2007,10:35:00,39555,39580,39530,39530,193
11/12/2007,10:40:00,39530,39560,39525,39540,196
11/12/2007,10:45:00,39545,39560,39515,39530,224
11/12/2007,10:50:00,39530,39535,39490,39510,105
11/12/2007,10:55:00,39510,39530,39505,39520,56
11/12/2007,11:00:00,39520,39530,39460,39465,179
11/12/2007,11:05:00,39470,39490,39440,39460,176
11/12/2007,11:10:00,39470,39470,39430,39445,147
11/12/2007,11:15:00,39440,39480,39440,39460,202
11/12/2007,11:20:00,39465,39490,39390,39420,356
11/12/2007,11:25:00,39420,39445,39390,39425,168
11/12/2007,11:30:00,39425,39460,39420,39450,116
11/12/2007,11:35:00,39445,39480,39435,39460,95
11/12/2007,11:40:00,39475,39480,39465,39470,30
11/12/2007,11:45:00,39465,39475,39435,39465,71
11/12/2007,11:50:00,39465,39465,39415,39460,137
11/12/2007,11:55:00,39460,39490,39455,39485,77
11/12/2007,12:00:00,39485,39485,39455,39465,39
11/12/2007,12:05:00,39460,39515,39460,39505,112
11/12/2007,12:10:00,39510,39540,39500,39520,159
11/12/2007,12:15:00,39515,39520,39490,39520,59
11/12/2007,12:20:00,39520,39540,39515,39520,50
11/12/2007,12:25:00,39525,39535,39500,39505,68
11/12/2007,12:30:00,39510,39535,39505,39535,27
11/12/2007,12:35:00,39535,39540,39520,39540,24
11/12/2007,12:40:00,39535,39540,39520,39525,30
11/12/2007,12:45:00,39530,39530,39525,39525,10
11/12/2007,12:50:00,39530,39550,39520,39525,70
11/12/2007,12:55:00,39530,39580,39530,39560,103
11/12/2007,13:00:00,39560,39575,39550,39575,41
11/12/2007,13:05:00,39575,39575,39550,39550,63
11/12/2007,13:10:00,39545,39555,39535,39545,33
11/12/2007,13:15:00,39545,39545,39520,39525,29
11/12/2007,13:20:00,39520,39535,39505,39535,66
11/12/2007,13:25:00,39525,39540,39525,39540,22
11/12/2007,13:30:00,39535,39540,39525,39530,9
11/12/2007,13:35:00,39535,39545,39525,39545,16
11/12/2007,13:40:00,39545,39575,39535,39560,47
11/12/2007,13:45:00,39560,39610,39550,39575,90
11/12/2007,13:50:00,39580,39585,39560,39580,71
11/12/2007,13:55:00,39575,39580,39555,39565,30
11/12/2007,14:00:00,39560,39595,39560,39595,29
11/12/2007,14:05:00,39595,39600,39560,39560,58
11/12/2007,14:10:00,39555,39565,39530,39565,111
11/12/2007,14:15:00,39565,39565,39540,39565,30
11/12/2007,14:20:00,39555,39555,39510,39520,68
11/12/2007,14:25:00,39520,39530,39515,39520,29
11/12/2007,14:30:00,39520,39520,39510,39520,49
11/12/2007,14:35:00,39530,39545,39525,39525,33
11/12/2007,14:40:00,39525,39525,39515,39515,22
11/12/2007,14:45:00,39515,39525,39505,39505,30
11/12/2007,14:50:00,39510,39515,39500,39510,63
11/12/2007,14:55:00,39510,39520,39500,39510,86
11/12/2007,15:00:00,39510,39560,39510,39545,127
11/12/2007,15:05:00,39545,39550,39505,39510,53
11/12/2007,15:10:00,39510,39515,39505,39510,31
11/12/2007,15:15:00,39515,39530,39510,39530,24
11/12/2007,15:20:00,39530,39535,39525,39535,21
11/12/2007,15:25:00,39530,39530,39510,39510,66
11/12/2007,15:30:00,39515,39540,39500,39525,90
11/12/2007,15:35:00,39520,39520,39455,39455,181
11/12/2007,15:40:00,39455,39495,39450,39480,146
11/12/2007,15:45:00,39475,39490,39460,39470,76
11/12/2007,15:50:00,39470,39510,39465,39465,108
11/12/2007,15:55:00,39455,39475,39455,39460,61
11/12/2007,16:00:00,39470,39485,39430,39460,186
11/12/2007,16:05:00,39450,39465,39440,39455,105
11/12/2007,16:10:00,39455,39470,39435,39445,138
11/12/2007,16:15:00,39445,39445,39420,39430,112
11/12/2007,16:20:00,39430,39430,39410,39430,99
11/12/2007,16:25:00,39425,39430,39365,39385,250
11/12/2007,16:30:00,39380,39390,39360,39375,186
11/12/2007,16:35:00,39375,39385,39350,39375,188
11/12/2007,16:40:00,39370,39395,39355,39385,135
11/12/2007,16:45:00,39385,39415,39350,39350,197
11/12/2007,16:50:00,39350,39390,39340,39360,181
11/12/2007,16:55:00,39375,39415,39375,39390,90
11/12/2007,17:00:00,39390,39390,39350,39375,158
11/12/2007,17:05:00,39375,39405,39375,39395,63
11/12/2007,17:10:00,39395,39460,39395,39445,177
11/12/2007,17:15:00,39450,39465,39440,39460,74
11/12/2007,17:20:00,39455,39475,39450,39455,267
11/12/2007,17:25:00,39465,39525,39455,39520,410
11/12/2007,17:30:00,39505,39525,39505,39520,204
11/12/2007,17:35:00,39520,39555,39515,39545,177
12/12/2007,09:00:00,39135,39200,39075,39200,445
12/12/2007,09:05:00,39190,39210,39160,39180,304
12/12/2007,09:10:00,39170,39170,39110,39150,290
12/12/2007,09:15:00,39145,39150,39095,39120,294
12/12/2007,09:20:00,39110,39140,39100,39110,251
12/12/2007,09:25:00,39110,39120,39025,39035,326
12/12/2007,09:30:00,39035,39080,39015,39060,383
12/12/2007,09:35:00,39060,39080,39005,39080,306
12/12/2007,09:40:00,39080,39140,39075,39135,246
12/12/2007,09:45:00,39135,39135,39085,39085,144
12/12/2007,09:50:00,39095,39130,39085,39120,112
12/12/2007,09:55:00,39130,39205,39125,39195,176
12/12/2007,10:00:00,39195,39200,39145,39195,222
12/12/2007,10:05:00,39195,39200,39165,39200,169
12/12/2007,10:10:00,39200,39245,39200,39240,264
12/12/2007,10:15:00,39235,39275,39205,39265,213
12/12/2007,10:20:00,39265,39290,39230,39270,211
12/12/2007,10:25:00,39275,39275,39230,39255,148
12/12/2007,10:30:00,39255,39255,39215,39240,96
12/12/2007,10:35:00,39240,39280,39235,39240,143
12/12/2007,10:40:00,39245,39255,39185,39200,187
12/12/2007,10:45:00,39195,39215,39185,39205,85
12/12/2007,10:50:00,39205,39215,39165,39170,118
12/12/2007,10:55:00,39170,39210,39170,39205,92
12/12/2007,11:00:00,39210,39240,39210,39220,129
12/12/2007,11:05:00,39225,39250,39225,39245,62
12/12/2007,11:10:00,39245,39270,39230,39240,99
12/12/2007,11:15:00,39240,39245,39210,39210,101
12/12/2007,11:20:00,39215,39220,39190,39195,55
12/12/2007,11:25:00,39190,39190,39175,39190,56
12/12/2007,11:30:00,39190,39190,39145,39165,110
12/12/2007,11:35:00,39160,39180,39160,39175,47
12/12/2007,11:40:00,39175,39180,39160,39165,53
12/12/2007,11:45:00,39165,39190,39160,39175,49
12/12/2007,11:50:00,39175,39185,39175,39180,17
12/12/2007,11:55:00,39180,39185,39170,39180,27
12/12/2007,12:00:00,39175,39175,39155,39170,64
12/12/2007,12:05:00,39175,39205,39175,39205,79
12/12/2007,12:10:00,39205,39250,39205,39215,149
12/12/2007,12:15:00,39215,39225,39210,39220,46
12/12/2007,12:20:00,39215,39230,39210,39220,32
12/12/2007,12:25:00,39215,39245,39215,39240,35
12/12/2007,12:30:00,39245,39250,39220,39230,71
12/12/2007,12:35:00,39230,39250,39230,39235,40
12/12/2007,12:40:00,39235,39235,39220,39220,34
12/12/2007,12:45:00,39215,39230,39215,39230,36
12/12/2007,12:50:00,39230,39250,39225,39235,63
12/12/2007,12:55:00,39235,39235,39205,39215,50
12/12/2007,13:00:00,39210,39225,39205,39220,26
12/12/2007,13:05:00,39215,39220,39180,39185,78
12/12/2007,13:10:00,39180,39195,39170,39195,60
12/12/2007,13:15:00,39195,39200,39185,39185,23
12/12/2007,13:20:00,39190,39205,39180,39205,38
12/12/2007,13:25:00,39205,39235,39205,39230,51
12/12/2007,13:30:00,39225,39235,39225,39235,18
12/12/2007,13:35:00,39240,39330,39240,39315,304
12/12/2007,13:40:00,39315,39370,39310,39365,249
12/12/2007,13:45:00,39365,39380,39345,39360,167
12/12/2007,13:50:00,39360,39370,39345,39350,109
12/12/2007,13:55:00,39355,39355,39320,39335,74
12/12/2007,14:00:00,39335,39370,39330,39370,88
12/12/2007,14:05:00,39355,39355,39280,39300,191
12/12/2007,14:10:00,39295,39305,39235,39255,173
12/12/2007,14:15:00,39260,39305,39235,39280,144
12/12/2007,14:20:00,39265,39315,39255,39290,160
12/12/2007,14:25:00,39280,39350,39280,39340,116
12/12/2007,14:30:00,39340,39435,39305,39380,351
12/12/2007,14:35:00,39375,39410,39370,39380,163
12/12/2007,14:40:00,39380,39415,39375,39375,71
12/12/2007,14:45:00,39370,39380,39350,39375,92
12/12/2007,14:50:00,39370,39385,39330,39365,99
12/12/2007,14:55:00,39365,39365,39330,39340,55
12/12/2007,15:00:00,39335,39760,39335,39705,1977
12/12/2007,15:05:00,39705,39735,39660,39670,733
12/12/2007,15:10:00,39670,39730,39620,39705,414
12/12/2007,15:15:00,39700,39790,39700,39745,506
12/12/2007,15:20:00,39745,39940,39740,39940,741
12/12/2007,15:25:00,39940,39955,39825,39845,744
12/12/2007,15:30:00,39850,39900,39825,39885,458
12/12/2007,15:35:00,39875,39905,39795,39825,340
12/12/2007,15:40:00,39825,39835,39755,39790,390
12/12/2007,15:45:00,39780,39785,39720,39725,360
12/12/2007,15:50:00,39730,39800,39730,39770,315
12/12/2007,15:55:00,39770,39795,39730,39765,227
12/12/2007,16:00:00,39770,39775,39685,39690,343
12/12/2007,16:05:00,39690,39720,39670,39670,251
12/12/2007,16:10:00,39675,39725,39655,39725,345
12/12/2007,16:15:00,39730,39760,39705,39745,260
12/12/2007,16:20:00,39750,39780,39735,39765,226
12/12/2007,16:25:00,39765,39770,39725,39750,192
12/12/2007,16:30:00,39750,39750,39685,39690,173
12/12/2007,16:35:00,39695,39710,39665,39680,270
12/12/2007,16:40:00,39680,39710,39640,39685,243
12/12/2007,16:45:00,39690,39705,39530,39530,492
12/12/2007,16:50:00,39530,39590,39530,39590,271
12/12/2007,16:55:00,39590,39590,39550,39550,157
12/12/2007,17:00:00,39550,39625,39540,39615,292
12/12/2007,17:05:00,39615,39630,39590,39605,244
12/12/2007,17:10:00,39600,39655,39575,39600,350
12/12/2007,17:15:00,39595,39600,39550,39580,176
12/12/2007,17:20:00,39570,39590,39550,39570,200
12/12/2007,17:25:00,39580,39595,39490,39500,433
12/12/2007,17:30:00,39505,39540,39485,39525,200
12/12/2007,17:35:00,39525,39530,39500,39515,175
13/12/2007,09:00:00,39255,39290,39170,39205,468
13/12/2007,09:05:00,39200,39220,39175,39185,302
13/12/2007,09:10:00,39180,39200,39115,39125,381
13/12/2007,09:15:00,39125,39175,39120,39160,276
13/12/2007,09:20:00,39165,39230,39160,39225,347
13/12/2007,09:25:00,39225,39250,39200,39225,236
13/12/2007,09:30:00,39220,39255,39215,39240,198
13/12/2007,09:35:00,39235,39270,39230,39240,203
13/12/2007,09:40:00,39240,39250,39215,39235,103
13/12/2007,09:45:00,39235,39265,39215,39265,133
13/12/2007,09:50:00,39260,39300,39225,39245,292
13/12/2007,09:55:00,39245,39250,39185,39200,227
13/12/2007,10:00:00,39205,39235,39135,39180,306
13/12/2007,10:05:00,39185,39185,39130,39185,192
13/12/2007,10:10:00,39185,39230,39170,39170,193
13/12/2007,10:15:00,39170,39205,39170,39205,133
13/12/2007,10:20:00,39200,39200,39120,39135,231
13/12/2007,10:25:00,39140,39155,39085,39120,271
13/12/2007,10:30:00,39110,39125,39060,39095,346
13/12/2007,10:35:00,39095,39135,39070,39120,153
13/12/2007,10:40:00,39120,39145,39105,39135,134
13/12/2007,10:45:00,39140,39150,39130,39135,120
13/12/2007,10:50:00,39130,39175,39130,39170,126
13/12/2007,10:55:00,39165,39175,39130,39130,97
13/12/2007,11:00:00,39130,39165,39120,39145,69
13/12/2007,11:05:00,39145,39195,39130,39135,141
13/12/2007,11:10:00,39130,39130,39100,39130,121
13/12/2007,11:15:00,39130,39130,39070,39095,135
13/12/2007,11:20:00,39095,39110,39080,39105,65
13/12/2007,11:25:00,39100,39110,39050,39075,123
13/12/2007,11:30:00,39080,39080,39050,39070,130
13/12/2007,11:35:00,39065,39125,39065,39105,199
13/12/2007,11:40:00,39115,39150,39085,39135,173
13/12/2007,11:45:00,39130,39165,39130,39145,115
13/12/2007,11:50:00,39145,39165,39130,39145,111
13/12/2007,11:55:00,39140,39145,39120,39140,16
13/12/2007,12:00:00,39140,39145,39115,39115,96
13/12/2007,12:05:00,39120,39120,39105,39110,102
13/12/2007,12:10:00,39110,39110,39085,39095,65
13/12/2007,12:15:00,39095,39105,39085,39105,34
13/12/2007,12:20:00,39105,39110,39100,39100,15
13/12/2007,12:25:00,39095,39105,39070,39075,113
13/12/2007,12:30:00,39080,39080,39055,39060,166
13/12/2007,12:35:00,39060,39070,39025,39070,173
13/12/2007,12:40:00,39070,39085,39060,39065,98
13/12/2007,12:45:00,39070,39075,39040,39075,107
13/12/2007,12:50:00,39070,39100,39065,39085,46
13/12/2007,12:55:00,39095,39095,39080,39085,27
13/12/2007,13:00:00,39075,39080,39050,39060,93
13/12/2007,13:05:00,39070,39100,39070,39090,73
13/12/2007,13:10:00,39095,39095,39055,39055,42
13/12/2007,13:15:00,39055,39060,39010,39050,239
13/12/2007,13:20:00,39050,39055,38975,39015,299
13/12/2007,13:25:00,39010,39045,38985,38985,148
13/12/2007,13:30:00,38980,38995,38930,38990,274
13/12/2007,13:35:00,38985,39020,38965,39020,145
13/12/2007,13:40:00,39010,39015,38995,39010,58
13/12/2007,13:45:00,39005,39010,38990,39005,30
13/12/2007,13:50:00,39010,39010,38955,38965,45
13/12/2007,13:55:00,38960,38980,38945,38965,100
13/12/2007,14:00:00,38955,38965,38900,38920,302
13/12/2007,14:05:00,38920,39025,38850,39010,646
13/12/2007,14:10:00,39015,39020,38910,38920,459
13/12/2007,14:15:00,38915,39000,38910,38965,155
13/12/2007,14:20:00,38970,38985,38955,38965,125
13/12/2007,14:25:00,38975,39015,38975,39015,120
13/12/2007,14:30:00,38995,39030,38900,38905,443
13/12/2007,14:35:00,38905,39005,38905,38985,244
13/12/2007,14:40:00,38990,39070,38990,39035,283
13/12/2007,14:45:00,39030,39105,39030,39100,201
13/12/2007,14:50:00,39095,39095,39035,39050,253
13/12/2007,14:55:00,39050,39075,39050,39050,85
13/12/2007,15:00:00,39060,39065,38995,39020,186
13/12/2007,15:05:00,39020,39045,39010,39020,59
13/12/2007,15:10:00,39035,39040,39005,39020,30
13/12/2007,15:15:00,39015,39025,38995,39020,111
13/12/2007,15:20:00,39030,39040,39000,39035,46
13/12/2007,15:25:00,39035,39050,39030,39030,47
13/12/2007,15:30:00,39030,39155,39000,39140,299
13/12/2007,15:35:00,39145,39210,39130,39145,432
13/12/2007,15:40:00,39135,39140,39095,39115,231
13/12/2007,15:45:00,39110,39120,39025,39045,307
13/12/2007,15:50:00,39045,39065,39020,39050,218
13/12/2007,15:55:00,39050,39070,39030,39065,163
13/12/2007,16:00:00,39070,39105,39020,39085,302
13/12/2007,16:05:00,39090,39120,39080,39120,244
13/12/2007,16:10:00,39120,39155,39080,39090,419
13/12/2007,16:15:00,39090,39120,39075,39080,140
13/12/2007,16:20:00,39090,39170,39090,39100,205
13/12/2007,16:25:00,39110,39130,39065,39090,137
13/12/2007,16:30:00,39085,39125,39050,39055,259
13/12/2007,16:35:00,39050,39075,39020,39075,240
13/12/2007,16:40:00,39075,39085,39010,39060,175
13/12/2007,16:45:00,39045,39065,39025,39065,144
13/12/2007,16:50:00,39070,39070,39035,39045,116
13/12/2007,16:55:00,39045,39055,38925,38950,289
13/12/2007,17:00:00,38940,38985,38925,38970,229
13/12/2007,17:05:00,38955,38960,38855,38930,479
13/12/2007,17:10:00,38930,38950,38900,38910,209
13/12/2007,17:15:00,38915,38945,38885,38890,196
13/12/2007,17:20:00,38880,38905,38855,38865,286
13/12/2007,17:25:00,38855,38895,38840,38880,386
13/12/2007,17:30:00,38880,38920,38875,38890,263
13/12/2007,17:35:00,38895,38935,38855,38880,225
14/12/2007,09:00:00,39070,39075,39015,39020,216
14/12/2007,09:05:00,39020,39020,38960,38995,207
14/12/2007,09:10:00,38990,39010,38965,38975,127
14/12/2007,09:15:00,38975,39045,38970,39040,152
14/12/2007,09:20:00,39040,39050,39010,39015,136
14/12/2007,09:25:00,39015,39055,39005,39040,120
14/12/2007,09:30:00,39040,39040,39010,39030,132
14/12/2007,09:35:00,39025,39025,38895,38910,338
14/12/2007,09:40:00,38895,38945,38880,38925,177
14/12/2007,09:45:00,38925,38945,38910,38925,94
14/12/2007,09:50:00,38925,38990,38920,38975,174
14/12/2007,09:55:00,38980,38980,38920,38945,142
14/12/2007,10:00:00,38935,38950,38905,38915,117
14/12/2007,10:05:00,38920,38935,38885,38935,139
14/12/2007,10:10:00,38935,38965,38910,38965,85
14/12/2007,10:15:00,38970,38980,38940,38950,150
14/12/2007,10:20:00,38950,38955,38920,38940,116
14/12/2007,10:25:00,38940,38965,38915,38915,123
14/12/2007,10:30:00,38910,38950,38890,38940,127
14/12/2007,10:35:00,38950,38955,38925,38925,47
14/12/2007,10:40:00,38935,38955,38930,38945,40
14/12/2007,10:45:00,38945,38955,38905,38925,66
14/12/2007,10:50:00,38920,38955,38920,38950,54
14/12/2007,10:55:00,38950,38980,38930,38980,54
14/12/2007,11:00:00,38980,38990,38955,38965,88
14/12/2007,11:05:00,38960,38965,38925,38930,56
14/12/2007,11:10:00,38935,38960,38935,38940,38
14/12/2007,11:15:00,38940,38940,38885,38905,160
14/12/2007,11:20:00,38900,38900,38855,38875,137
14/12/2007,11:25:00,38880,38900,38865,38880,117
14/12/2007,11:30:00,38880,38885,38865,38870,53
14/12/2007,11:35:00,38870,38875,38790,38800,376
14/12/2007,11:40:00,38795,38815,38755,38765,321
14/12/2007,11:45:00,38765,38810,38750,38775,302
14/12/2007,11:50:00,38775,38815,38775,38800,88
14/12/2007,11:55:00,38800,38835,38800,38825,96
14/12/2007,12:00:00,38805,38825,38800,38825,31
14/12/2007,12:05:00,38830,38835,38800,38805,28
14/12/2007,12:10:00,38805,38810,38760,38765,88
14/12/2007,12:15:00,38765,38780,38700,38725,307
14/12/2007,12:20:00,38715,38740,38695,38725,119
14/12/2007,12:25:00,38725,38740,38720,38730,49
14/12/2007,12:30:00,38735,38765,38725,38740,71
14/12/2007,12:35:00,38740,38750,38730,38745,46
14/12/2007,12:40:00,38740,38740,38675,38705,102
14/12/2007,12:45:00,38710,38750,38700,38750,110
14/12/2007,12:50:00,38740,38750,38735,38750,48
14/12/2007,12:55:00,38755,38805,38755,38795,184
14/12/2007,13:00:00,38800,38800,38765,38780,77
14/12/2007,13:05:00,38770,38780,38770,38770,26
14/12/2007,13:10:00,38765,38805,38765,38770,32
14/12/2007,13:15:00,38780,38780,38725,38770,80
14/12/2007,13:20:00,38770,38790,38770,38775,16
14/12/2007,13:25:00,38780,38800,38780,38800,23
14/12/2007,13:30:00,38800,38825,38790,38815,68
14/12/2007,13:35:00,38810,38830,38810,38820,31
14/12/2007,13:40:00,38825,38910,38825,38890,137
14/12/2007,13:45:00,38890,38895,38875,38885,56
14/12/2007,13:50:00,38890,38895,38850,38870,155
14/12/2007,13:55:00,38855,38900,38845,38890,95
14/12/2007,14:00:00,38890,38900,38845,38865,112
14/12/2007,14:05:00,38865,38875,38830,38870,82
14/12/2007,14:10:00,38860,38880,38835,38875,108
14/12/2007,14:15:00,38875,38915,38875,38915,57
14/12/2007,14:20:00,38905,38930,38900,38920,101
14/12/2007,14:25:00,38920,38920,38890,38900,70
14/12/2007,14:30:00,38895,38895,38790,38855,389
14/12/2007,14:35:00,38850,38860,38810,38830,164
14/12/2007,14:40:00,38825,38855,38810,38855,58
14/12/2007,14:45:00,38855,38855,38830,38840,51
14/12/2007,14:50:00,38840,38860,38805,38805,69
14/12/2007,14:55:00,38805,38840,38795,38795,107
14/12/2007,15:00:00,38790,38810,38755,38800,108
14/12/2007,15:05:00,38795,38805,38790,38800,55
14/12/2007,15:10:00,38800,38800,38775,38785,37
14/12/2007,15:15:00,38785,38830,38780,38820,139
14/12/2007,15:20:00,38820,38820,38805,38805,42
14/12/2007,15:25:00,38800,38820,38790,38815,63
14/12/2007,15:30:00,38815,38820,38775,38795,144
14/12/2007,15:35:00,38785,38785,38735,38755,154
14/12/2007,15:40:00,38750,38810,38750,38810,139
14/12/2007,15:45:00,38810,38860,38785,38860,198
14/12/2007,15:50:00,38855,38865,38800,38805,88
14/12/2007,15:55:00,38810,38850,38790,38815,108
14/12/2007,16:00:00,38820,38895,38820,38895,102
14/12/2007,16:05:00,38885,38930,38875,38905,276
14/12/2007,16:10:00,38910,38935,38900,38910,216
14/12/2007,16:15:00,38915,38950,38880,38950,248
14/12/2007,16:20:00,38950,38965,38905,38915,240
14/12/2007,16:25:00,38920,38945,38900,38930,116
14/12/2007,16:30:00,38920,38920,38865,38880,178
14/12/2007,16:35:00,38885,38895,38865,38870,71
14/12/2007,16:40:00,38880,38950,38880,38920,169
14/12/2007,16:45:00,38925,38975,38915,38970,197
14/12/2007,16:50:00,38975,38995,38955,38980,204
14/12/2007,16:55:00,38975,39015,38940,39015,179
14/12/2007,17:00:00,39015,39040,38985,38990,326
14/12/2007,17:05:00,38995,39005,38955,38965,150
14/12/2007,17:10:00,38965,38970,38945,38950,131
14/12/2007,17:15:00,38950,38960,38935,38955,91
14/12/2007,17:20:00,38955,38965,38940,38945,78
14/12/2007,17:25:00,38945,38970,38925,38925,198
14/12/2007,17:30:00,38920,38950,38905,38915,157
14/12/2007,17:35:00,38925,38925,38870,38900,165
17/12/2007,09:00:00,38500,38600,38500,38550,463
17/12/2007,09:05:00,38550,38580,38520,38580,294
17/12/2007,09:10:00,38575,38575,38460,38475,262
17/12/2007,09:15:00,38475,38535,38465,38525,199
17/12/2007,09:20:00,38535,38535,38510,38520,131
17/12/2007,09:25:00,38520,38530,38480,38515,227
17/12/2007,09:30:00,38510,38530,38495,38525,122
17/12/2007,09:35:00,38515,38565,38515,38560,146
17/12/2007,09:40:00,38550,38570,38540,38540,92
17/12/2007,09:45:00,38540,38545,38520,38530,72
17/12/2007,09:50:00,38540,38555,38490,38490,171
17/12/2007,09:55:00,38500,38505,38400,38400,292
17/12/2007,10:00:00,38410,38475,38390,38425,242
17/12/2007,10:05:00,38430,38455,38370,38400,241
17/12/2007,10:10:00,38395,38415,38365,38385,323
17/12/2007,10:15:00,38385,38435,38375,38405,243
17/12/2007,10:20:00,38405,38430,38400,38410,98
17/12/2007,10:25:00,38410,38430,38405,38430,118
17/12/2007,10:30:00,38425,38475,38420,38470,203
17/12/2007,10:35:00,38470,38480,38425,38440,185
17/12/2007,10:40:00,38445,38470,38415,38430,239
17/12/2007,10:45:00,38435,38455,38415,38415,119
17/12/2007,10:50:00,38415,38445,38400,38415,114
17/12/2007,10:55:00,38415,38415,38365,38390,166
17/12/2007,11:00:00,38395,38405,38370,38390,93
17/12/2007,11:05:00,38390,38410,38370,38390,133
17/12/2007,11:10:00,38385,38410,38335,38350,290
17/12/2007,11:15:00,38360,38375,38345,38375,86
17/12/2007,11:20:00,38375,38430,38365,38430,150
17/12/2007,11:25:00,38430,38455,38420,38435,134
17/12/2007,11:30:00,38440,38440,38410,38425,158
17/12/2007,11:35:00,38430,38435,38420,38425,22
17/12/2007,11:40:00,38425,38435,38420,38430,52
17/12/2007,11:45:00,38435,38450,38425,38425,106
17/12/2007,11:50:00,38430,38435,38415,38435,49
17/12/2007,11:55:00,38430,38465,38420,38450,140
17/12/2007,12:00:00,38460,38480,38455,38470,210
17/12/2007,12:05:00,38470,38470,38430,38440,115
17/12/2007,12:10:00,38445,38455,38435,38450,53
17/12/2007,12:15:00,38455,38460,38440,38455,48
17/12/2007,12:20:00,38450,38460,38430,38440,55
17/12/2007,12:25:00,38440,38445,38415,38415,87
17/12/2007,12:30:00,38410,38410,38385,38390,650
17/12/2007,12:35:00,38400,38400,38385,38390,33
17/12/2007,12:40:00,38385,38385,38345,38355,103
17/12/2007,12:45:00,38360,38365,38345,38350,57
17/12/2007,12:50:00,38350,38360,38350,38360,48
17/12/2007,12:55:00,38365,38365,38315,38320,92
17/12/2007,13:00:00,38320,38335,38310,38310,125
17/12/2007,13:05:00,38315,38320,38305,38315,62
17/12/2007,13:10:00,38315,38335,38310,38320,1092
17/12/2007,13:15:00,38320,38345,38315,38335,77
17/12/2007,13:20:00,38335,38350,38330,38340,52
17/12/2007,13:25:00,38350,38355,38350,38355,25
17/12/2007,13:30:00,38350,38365,38350,38365,59
17/12/2007,13:35:00,38365,38390,38360,38375,120
17/12/2007,13:40:00,38380,38395,38365,38380,82
17/12/2007,13:45:00,38375,38380,38345,38350,51
17/12/2007,13:50:00,38355,38390,38350,38390,490
17/12/2007,13:55:00,38395,38410,38360,38385,104
17/12/2007,14:00:00,38375,38400,38360,38395,79
17/12/2007,14:05:00,38385,38430,38385,38405,158
17/12/2007,14:10:00,38405,38405,38390,38400,48
17/12/2007,14:15:00,38405,38405,38355,38365,116
17/12/2007,14:20:00,38360,38365,38345,38355,72
17/12/2007,14:25:00,38355,38370,38355,38365,62
17/12/2007,14:30:00,38365,38380,38345,38370,170
17/12/2007,14:35:00,38370,38400,38365,38400,84
17/12/2007,14:40:00,38400,38405,38385,38400,55
17/12/2007,14:45:00,38395,38415,38370,38390,111
17/12/2007,14:50:00,38390,38405,38390,38395,62
17/12/2007,14:55:00,38395,38405,38375,38385,51
17/12/2007,15:00:00,38390,38395,38345,38350,84
17/12/2007,15:05:00,38360,38375,38355,38370,49
17/12/2007,15:10:00,38365,38365,38350,38350,42
17/12/2007,15:15:00,38350,38350,38315,38325,96
17/12/2007,15:20:00,38325,38350,38290,38345,451
17/12/2007,15:25:00,38340,38350,38325,38335,61
17/12/2007,15:30:00,38330,38355,38290,38300,192
17/12/2007,15:35:00,38290,38350,38285,38320,189
17/12/2007,15:40:00,38325,38355,38325,38335,148
17/12/2007,15:45:00,38330,38345,38300,38335,203
17/12/2007,15:50:00,38335,38340,38290,38300,182
17/12/2007,15:55:00,38300,38340,38295,38315,152
17/12/2007,16:00:00,38315,38365,38305,38360,119
17/12/2007,16:05:00,38360,38370,38265,38285,317
17/12/2007,16:10:00,38280,38315,38275,38290,166
17/12/2007,16:15:00,38285,38345,38280,38330,194
17/12/2007,16:20:00,38325,38355,38325,38335,159
17/12/2007,16:25:00,38340,38340,38280,38290,155
17/12/2007,16:30:00,38290,38315,38250,38305,314
17/12/2007,16:35:00,38305,38360,38285,38345,273
17/12/2007,16:40:00,38340,38350,38320,38335,89
17/12/2007,16:45:00,38335,38375,38335,38370,242
17/12/2007,16:50:00,38360,38385,38340,38365,352
17/12/2007,16:55:00,38365,38390,38350,38390,119
17/12/2007,17:00:00,38385,38435,38385,38425,402
17/12/2007,17:05:00,38420,38430,38410,38410,115
17/12/2007,17:10:00,38410,38420,38375,38385,170
17/12/2007,17:15:00,38390,38395,38370,38375,128
17/12/2007,17:20:00,38385,38385,38345,38380,217
17/12/2007,17:25:00,38385,38385,38290,38295,488
17/12/2007,17:30:00,38300,38335,38300,38320,236
17/12/2007,17:35:00,38315,38350,38305,38320,257
18/12/2007,09:00:00,38265,38300,38215,38295,448
18/12/2007,09:05:00,38300,38365,38265,38355,361
18/12/2007,09:10:00,38360,38440,38350,38415,246
18/12/2007,09:15:00,38420,38420,38385,38400,220
18/12/2007,09:20:00,38400,38420,38375,38405,216
18/12/2007,09:25:00,38405,38500,38405,38490,348
18/12/2007,09:30:00,38485,38515,38475,38475,169
18/12/2007,09:35:00,38475,38480,38445,38450,178
18/12/2007,09:40:00,38445,38475,38445,38470,222
18/12/2007,09:45:00,38465,38485,38465,38465,106
18/12/2007,09:50:00,38465,38475,38435,38445,201
18/12/2007,09:55:00,38445,38475,38420,38425,213
18/12/2007,10:00:00,38425,38450,38410,38415,144
18/12/2007,10:05:00,38415,38450,38410,38410,214
18/12/2007,10:10:00,38415,38450,38410,38450,127
18/12/2007,10:15:00,38445,38460,38425,38445,689
18/12/2007,10:20:00,38440,38455,38420,38420,112
18/12/2007,10:25:00,38420,38425,38390,38395,99
18/12/2007,10:30:00,38395,38415,38375,38395,123
18/12/2007,10:35:00,38390,38390,38340,38345,542
18/12/2007,10:40:00,38350,38350,38315,38335,130
18/12/2007,10:45:00,38335,38365,38325,38355,717
18/12/2007,10:50:00,38350,38365,38340,38355,225
18/12/2007,10:55:00,38350,38395,38350,38385,137
18/12/2007,11:00:00,38390,38395,38360,38370,115
18/12/2007,11:05:00,38380,38395,38360,38385,52
18/12/2007,11:10:00,38370,38385,38360,38375,65
18/12/2007,11:15:00,38385,38420,38370,38420,81
18/12/2007,11:20:00,38425,38450,38410,38435,444
18/12/2007,11:25:00,38445,38455,38430,38450,156
18/12/2007,11:30:00,38455,38475,38440,38475,215
18/12/2007,11:35:00,38480,38540,38460,38520,339
18/12/2007,11:40:00,38525,38530,38510,38520,447
18/12/2007,11:45:00,38525,38570,38520,38560,239
18/12/2007,11:50:00,38560,38625,38560,38565,384
18/12/2007,11:55:00,38580,38595,38560,38565,105
18/12/2007,12:00:00,38560,38610,38560,38590,169
18/12/2007,12:05:00,38595,38595,38560,38570,1170
18/12/2007,12:10:00,38565,38570,38540,38565,130
18/12/2007,12:15:00,38565,38580,38555,38570,102
18/12/2007,12:20:00,38575,38605,38565,38600,106
18/12/2007,12:25:00,38600,38630,38595,38630,101
18/12/2007,12:30:00,38635,38640,38615,38615,52
18/12/2007,12:35:00,38620,38630,38610,38630,28
18/12/2007,12:40:00,38615,38630,38615,38620,85
18/12/2007,12:45:00,38630,38630,38625,38630,56
18/12/2007,12:50:00,38620,38625,38610,38615,75
18/12/2007,12:55:00,38615,38620,38545,38565,137
18/12/2007,13:00:00,38565,38570,38555,38565,28
18/12/2007,13:05:00,38570,38575,38565,38570,109
18/12/2007,13:10:00,38565,38570,38550,38570,54
18/12/2007,13:15:00,38555,38575,38555,38565,54
18/12/2007,13:20:00,38570,38585,38570,38575,50
18/12/2007,13:25:00,38575,38580,38565,38565,17
18/12/2007,13:30:00,38560,38600,38560,38590,47
18/12/2007,13:35:00,38590,38595,38570,38580,187
18/12/2007,13:40:00,38580,38635,38580,38620,189
18/12/2007,13:45:00,38630,38650,38615,38630,71
18/12/2007,13:50:00,38630,38630,38605,38605,30
18/12/2007,13:55:00,38600,38640,38600,38620,68
18/12/2007,14:00:00,38610,38670,38600,38670,305
18/12/2007,14:05:00,38665,38665,38640,38645,54
18/12/2007,14:10:00,38640,38660,38635,38640,63
18/12/2007,14:15:00,38650,38680,38590,38625,455
18/12/2007,14:20:00,38625,38710,38620,38695,344
18/12/2007,14:25:00,38695,38705,38670,38675,334
18/12/2007,14:30:00,38675,38690,38585,38605,290
18/12/2007,14:35:00,38605,38625,38575,38600,459
18/12/2007,14:40:00,38600,38640,38580,38585,313
18/12/2007,14:45:00,38585,38600,38535,38540,115
18/12/2007,14:50:00,38540,38575,38530,38555,175
18/12/2007,14:55:00,38555,38580,38550,38565,111
18/12/2007,15:00:00,38565,38575,38550,38560,151
18/12/2007,15:05:00,38560,38580,38555,38580,126
18/12/2007,15:10:00,38575,38580,38570,38570,273
18/12/2007,15:15:00,38570,38570,38545,38550,219
18/12/2007,15:20:00,38550,38560,38540,38550,74
18/12/2007,15:25:00,38545,38550,38535,38545,133
18/12/2007,15:30:00,38540,38570,38535,38565,156
18/12/2007,15:35:00,38555,38565,38535,38545,142
18/12/2007,15:40:00,38545,38550,38525,38530,150
18/12/2007,15:45:00,38530,38565,38530,38555,140
18/12/2007,15:50:00,38550,38620,38550,38620,200
18/12/2007,15:55:00,38620,38620,38580,38585,264
18/12/2007,16:00:00,38585,38595,38570,38570,104
18/12/2007,16:05:00,38565,38580,38555,38555,160
18/12/2007,16:10:00,38555,38555,38455,38470,322
18/12/2007,16:15:00,38465,38490,38440,38475,319
18/12/2007,16:20:00,38480,38505,38460,38490,177
18/12/2007,16:25:00,38495,38505,38470,38470,88
18/12/2007,16:30:00,38480,38485,38400,38400,255
18/12/2007,16:35:00,38400,38400,38295,38315,390
18/12/2007,16:40:00,38320,38365,38270,38295,327
18/12/2007,16:45:00,38300,38350,38260,38350,578
18/12/2007,16:50:00,38350,38365,38285,38335,409
18/12/2007,16:55:00,38335,38385,38325,38375,115
18/12/2007,17:00:00,38380,38390,38345,38375,214
18/12/2007,17:05:00,38375,38415,38365,38390,251
18/12/2007,17:10:00,38395,38400,38365,38375,105
18/12/2007,17:15:00,38380,38385,38335,38375,133
18/12/2007,17:20:00,38375,38390,38355,38365,152
18/12/2007,17:25:00,38370,38370,38290,38305,368
18/12/2007,17:30:00,38295,38300,38270,38285,254
18/12/2007,17:35:00,38285,38305,38280,38290,163
19/12/2007,09:05:00,38285,38315,38260,38275,91
19/12/2007,09:10:00,38265,38270,38225,38240,241
19/12/2007,09:15:00,38240,38305,38240,38305,128
19/12/2007,09:20:00,38310,38340,38275,38285,355
19/12/2007,09:25:00,38285,38290,38210,38215,320
19/12/2007,09:30:00,38210,38270,38170,38265,240
19/12/2007,09:35:00,38255,38270,38225,38255,201
19/12/2007,09:40:00,38250,38265,38235,38240,91
19/12/2007,09:45:00,38240,38265,38230,38245,321
19/12/2007,09:50:00,38245,38260,38230,38240,147
19/12/2007,09:55:00,38240,38255,38235,38250,62
19/12/2007,10:00:00,38250,38265,38195,38240,194
19/12/2007,10:05:00,38240,38250,38220,38230,204
19/12/2007,10:10:00,38220,38240,38170,38190,174
19/12/2007,10:15:00,38185,38240,38165,38230,492
19/12/2007,10:20:00,38230,38235,38150,38170,268
19/12/2007,10:25:00,38160,38160,38100,38110,300
19/12/2007,10:30:00,38110,38135,38110,38135,92
19/12/2007,10:35:00,38130,38165,38125,38165,174
19/12/2007,10:40:00,38165,38230,38145,38205,476
19/12/2007,10:45:00,38200,38220,38180,38185,164
19/12/2007,10:50:00,38180,38185,38130,38135,135
19/12/2007,10:55:00,38135,38135,38025,38080,487
19/12/2007,11:00:00,38080,38160,38070,38140,235
19/12/2007,11:05:00,38135,38140,38090,38135,108
19/12/2007,11:10:00,38125,38130,38080,38100,210
19/12/2007,11:15:00,38100,38115,38090,38100,362
19/12/2007,11:20:00,38095,38100,38035,38075,177
19/12/2007,11:25:00,38075,38090,38055,38080,118
19/12/2007,11:30:00,38080,38100,38070,38100,240
19/12/2007,11:35:00,38105,38110,38050,38065,199
19/12/2007,11:40:00,38070,38090,38060,38080,194
19/12/2007,11:45:00,38080,38095,38075,38085,56
19/12/2007,11:50:00,38080,38100,38075,38095,195
19/12/2007,11:55:00,38095,38170,38095,38160,308
19/12/2007,12:00:00,38170,38185,38145,38155,131
19/12/2007,12:05:00,38155,38190,38135,38180,133
19/12/2007,12:10:00,38180,38185,38155,38155,172
19/12/2007,12:15:00,38160,38165,38145,38160,151
19/12/2007,12:20:00,38160,38195,38155,38185,96
19/12/2007,12:25:00,38185,38215,38185,38205,160
19/12/2007,12:30:00,38210,38215,38190,38200,252
19/12/2007,12:35:00,38195,38195,38155,38155,123
19/12/2007,12:40:00,38160,38185,38155,38170,71
19/12/2007,12:45:00,38170,38175,38165,38170,38
19/12/2007,12:50:00,38170,38180,38165,38175,85
19/12/2007,12:55:00,38165,38175,38115,38115,151
19/12/2007,13:00:00,38125,38125,38090,38110,155
19/12/2007,13:05:00,38110,38120,38090,38100,164
19/12/2007,13:10:00,38110,38130,38105,38110,127
19/12/2007,13:15:00,38115,38120,38105,38120,23
19/12/2007,13:20:00,38115,38125,38115,38125,183
19/12/2007,13:25:00,38130,38150,38130,38135,28
19/12/2007,13:30:00,38130,38135,38075,38125,148
19/12/2007,13:35:00,38135,38200,38110,38175,98
19/12/2007,13:40:00,38185,38255,38170,38250,93
19/12/2007,13:45:00,38255,38270,38210,38215,157
19/12/2007,13:50:00,38220,38230,38185,38185,79
19/12/2007,13:55:00,38200,38225,38185,38210,88
19/12/2007,14:00:00,38220,38260,38215,38240,125
19/12/2007,14:05:00,38240,38260,38240,38250,160
19/12/2007,14:10:00,38260,38265,38245,38255,106
19/12/2007,14:15:00,38260,38270,38255,38265,86
19/12/2007,14:20:00,38270,38330,38265,38315,247
19/12/2007,14:25:00,38325,38350,38315,38340,63
19/12/2007,14:30:00,38340,38345,38295,38310,117
19/12/2007,14:35:00,38305,38315,38280,38285,316
19/12/2007,14:40:00,38290,38310,38280,38310,69
19/12/2007,14:45:00,38305,38325,38300,38320,117
19/12/2007,14:50:00,38315,38320,38295,38295,164
19/12/2007,14:55:00,38295,38325,38290,38325,370
19/12/2007,15:00:00,38325,38360,38320,38355,204
19/12/2007,15:05:00,38355,38380,38345,38355,118
19/12/2007,15:10:00,38350,38355,38335,38345,213
19/12/2007,15:15:00,38345,38345,38315,38325,174
19/12/2007,15:20:00,38330,38330,38300,38310,39
19/12/2007,15:25:00,38310,38320,38300,38310,138
19/12/2007,15:30:00,38305,38350,38300,38320,108
19/12/2007,15:35:00,38325,38330,38250,38265,183
19/12/2007,15:40:00,38260,38285,38230,38280,211
19/12/2007,15:45:00,38280,38400,38270,38390,320
19/12/2007,15:50:00,38380,38410,38365,38405,368
19/12/2007,15:55:00,38405,38410,38340,38355,192
19/12/2007,16:00:00,38350,38365,38320,38355,573
19/12/2007,16:05:00,38350,38395,38350,38365,107
19/12/2007,16:10:00,38365,38365,38300,38310,274
19/12/2007,16:15:00,38305,38315,38265,38280,289
19/12/2007,16:20:00,38285,38315,38275,38305,129
19/12/2007,16:25:00,38300,38305,38230,38250,306
19/12/2007,16:30:00,38255,38300,38235,38280,218
19/12/2007,16:35:00,38285,38305,38270,38300,114
19/12/2007,16:40:00,38305,38320,38270,38300,389
19/12/2007,16:45:00,38305,38315,38240,38240,269
19/12/2007,16:50:00,38240,38250,38225,38240,538
19/12/2007,16:55:00,38235,38240,38160,38175,377
19/12/2007,17:00:00,38170,38180,38155,38175,206
19/12/2007,17:05:00,38170,38180,38125,38135,295
19/12/2007,17:10:00,38130,38135,38090,38105,264
19/12/2007,17:15:00,38115,38120,38075,38085,359
19/12/2007,17:20:00,38080,38080,38020,38060,864
19/12/2007,17:25:00,38060,38090,37980,37990,1029
19/12/2007,17:30:00,37980,38020,37980,38000,464
19/12/2007,17:35:00,38010,38035,37970,37995,294
20/12/2007,09:00:00,38100,38135,38100,38120,295
20/12/2007,09:05:00,38125,38155,38015,38020,261
20/12/2007,09:10:00,38025,38065,38020,38030,179
20/12/2007,09:15:00,38025,38060,38025,38055,155
20/12/2007,09:20:00,38055,38070,38030,38040,137
20/12/2007,09:25:00,38050,38125,38040,38125,119
20/12/2007,09:30:00,38125,38165,38125,38140,308
20/12/2007,09:35:00,38140,38225,38135,38190,371
20/12/2007,09:40:00,38195,38205,38165,38175,184
20/12/2007,09:45:00,38170,38190,38150,38150,164
20/12/2007,09:50:00,38155,38155,38115,38135,183
20/12/2007,09:55:00,38125,38130,38105,38130,153
20/12/2007,10:00:00,38130,38150,38120,38120,116
20/12/2007,10:05:00,38120,38140,38100,38115,175
20/12/2007,10:10:00,38115,38120,38100,38105,322
20/12/2007,10:15:00,38110,38140,38100,38125,212
20/12/2007,10:20:00,38130,38130,38110,38115,87
20/12/2007,10:25:00,38110,38120,38110,38115,74
20/12/2007,10:30:00,38115,38120,38100,38110,90
20/12/2007,10:35:00,38115,38115,38080,38100,168
20/12/2007,10:40:00,38095,38100,38080,38090,71
20/12/2007,10:45:00,38090,38095,38080,38095,49
20/12/2007,10:50:00,38100,38110,38090,38110,225
20/12/2007,10:55:00,38105,38115,38090,38105,116
20/12/2007,11:00:00,38110,38115,38105,38110,122
20/12/2007,11:05:00,38110,38130,38105,38120,104
20/12/2007,11:10:00,38120,38120,38095,38100,114
20/12/2007,11:15:00,38105,38110,38060,38075,172
20/12/2007,11:20:00,38080,38105,38070,38100,123
20/12/2007,11:25:00,38100,38105,38090,38090,89
20/12/2007,11:30:00,38100,38100,38075,38090,80
20/12/2007,11:35:00,38090,38120,38090,38105,100
20/12/2007,11:40:00,38100,38130,38095,38115,127
20/12/2007,11:45:00,38120,38140,38120,38135,89
20/12/2007,11:50:00,38135,38145,38130,38135,100
20/12/2007,11:55:00,38140,38140,38115,38140,112
20/12/2007,12:00:00,38135,38135,38125,38135,64
20/12/2007,12:05:00,38130,38140,38120,38125,92
20/12/2007,12:10:00,38130,38135,38100,38110,82
20/12/2007,12:15:00,38105,38120,38105,38115,58
20/12/2007,12:20:00,38110,38115,38090,38100,134
20/12/2007,12:25:00,38100,38105,38085,38095,73
20/12/2007,12:30:00,38085,38085,38065,38080,72
20/12/2007,12:35:00,38075,38110,38075,38100,174
20/12/2007,12:40:00,38100,38115,38100,38110,65
20/12/2007,12:45:00,38105,38110,38095,38095,66
20/12/2007,12:50:00,38095,38125,38090,38115,47
20/12/2007,12:55:00,38110,38145,38105,38140,55
20/12/2007,13:00:00,38140,38150,38130,38145,84
20/12/2007,13:05:00,38140,38140,38120,38120,59
20/12/2007,13:10:00,38130,38135,38110,38115,47
20/12/2007,13:15:00,38115,38125,38105,38125,32
20/12/2007,13:20:00,38120,38120,38115,38120,80
20/12/2007,13:25:00,38125,38125,38110,38110,12
20/12/2007,13:30:00,38110,38110,38085,38090,54
20/12/2007,13:35:00,38090,38100,38080,38100,59
20/12/2007,13:40:00,38100,38100,38080,38080,82
20/12/2007,13:45:00,38090,38100,38085,38095,75
20/12/2007,13:50:00,38085,38095,38075,38075,35
20/12/2007,13:55:00,38080,38115,38070,38090,101
20/12/2007,14:00:00,38090,38145,38090,38145,735
20/12/2007,14:05:00,38145,38165,38115,38125,244
20/12/2007,14:10:00,38135,38160,38115,38120,86
20/12/2007,14:15:00,38130,38160,38125,38150,622
20/12/2007,14:20:00,38150,38180,38145,38160,1397
20/12/2007,14:25:00,38160,38165,38145,38155,329
20/12/2007,14:30:00,38155,38160,38105,38115,96
20/12/2007,14:35:00,38115,38140,38110,38140,86
20/12/2007,14:40:00,38145,38200,38145,38185,213
20/12/2007,14:45:00,38190,38200,38185,38185,207
20/12/2007,14:50:00,38185,38190,38165,38165,75
20/12/2007,14:55:00,38170,38175,38160,38165,41
20/12/2007,15:00:00,38170,38195,38165,38185,90
20/12/2007,15:05:00,38190,38215,38185,38195,136
20/12/2007,15:10:00,38195,38215,38185,38190,81
20/12/2007,15:15:00,38195,38195,38155,38170,110
20/12/2007,15:20:00,38170,38185,38170,38175,108
20/12/2007,15:25:00,38175,38190,38165,38175,39
20/12/2007,15:30:00,38180,38190,38155,38155,101
20/12/2007,15:35:00,38150,38175,38145,38170,178
20/12/2007,15:40:00,38165,38190,38150,38160,77
20/12/2007,15:45:00,38160,38205,38140,38190,153
20/12/2007,15:50:00,38190,38190,38135,38150,229
20/12/2007,15:55:00,38150,38160,38100,38105,195
20/12/2007,16:00:00,38105,38125,38035,38045,326
20/12/2007,16:05:00,38045,38085,38045,38080,303
20/12/2007,16:10:00,38075,38075,38015,38020,556
20/12/2007,16:15:00,38025,38025,37965,37975,396
20/12/2007,16:20:00,37970,38025,37970,37995,207
20/12/2007,16:25:00,37990,38000,37965,37965,189
20/12/2007,16:30:00,37965,37975,37940,37965,257
20/12/2007,16:35:00,37960,37980,37945,37945,233
20/12/2007,16:40:00,37945,37995,37940,37990,241
20/12/2007,16:45:00,37985,37990,37960,37970,127
20/12/2007,16:50:00,37965,37965,37915,37935,188
20/12/2007,16:55:00,37930,37930,37880,37910,381
20/12/2007,17:00:00,37900,37945,37895,37940,221
20/12/2007,17:05:00,37945,37955,37940,37940,198
20/12/2007,17:10:00,37950,37980,37950,37975,127
20/12/2007,17:15:00,37975,37980,37935,37940,319
20/12/2007,17:20:00,37935,37950,37905,37950,357
20/12/2007,17:25:00,37945,37950,37885,37900,416
20/12/2007,17:30:00,37895,38000,37895,37985,232
20/12/2007,17:35:00,37995,38050,37970,38005,204