DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/11/2007,15:50:00,37980,37990,37980,37980,14
23/11/2007,16:00:00,37980,38015,37955,37980,301
23/11/2007,16:10:00,37980,38045,37970,38040,300
23/11/2007,16:20:00,38040,38040,37990,37995,149
23/11/2007,16:30:00,37990,38075,37985,38065,250
23/11/2007,16:40:00,38065,38070,38035,38070,334
23/11/2007,16:50:00,38065,38150,38065,38145,484
23/11/2007,17:00:00,38145,38185,38135,38165,411
23/11/2007,17:10:00,38160,38180,38150,38150,175
23/11/2007,17:20:00,38140,38180,38125,38170,521
23/11/2007,17:30:00,38170,38175,38110,38130,462
26/11/2007,09:00:00,38360,38430,38355,38425,606
26/11/2007,09:10:00,38420,38430,38325,38340,419
26/11/2007,09:20:00,38345,38385,38300,38375,394
26/11/2007,09:30:00,38375,38460,38350,38455,422
26/11/2007,09:40:00,38460,38520,38435,38445,432
26/11/2007,09:50:00,38445,38465,38420,38450,246
26/11/2007,10:00:00,38450,38495,38445,38475,189
26/11/2007,10:10:00,38475,38480,38390,38390,342
26/11/2007,10:20:00,38390,38395,38340,38360,309
26/11/2007,10:30:00,38360,38365,38305,38330,367
26/11/2007,10:40:00,38335,38345,38280,38290,343
26/11/2007,10:50:00,38290,38325,38290,38310,146
26/11/2007,11:00:00,38305,38305,38235,38270,307
26/11/2007,11:10:00,38265,38270,38225,38255,255
26/11/2007,11:20:00,38250,38310,38245,38305,197
26/11/2007,11:30:00,38310,38330,38285,38315,100
26/11/2007,11:40:00,38305,38350,38300,38335,128
26/11/2007,11:50:00,38335,38335,38285,38290,102
26/11/2007,12:00:00,38295,38325,38290,38325,95
26/11/2007,12:10:00,38325,38345,38305,38305,136
26/11/2007,12:20:00,38310,38310,38260,38260,114
26/11/2007,12:30:00,38260,38300,38250,38265,90
26/11/2007,12:40:00,38265,38275,38235,38255,63
26/11/2007,12:50:00,38250,38280,38245,38280,59
26/11/2007,13:00:00,38280,38285,38215,38245,93
26/11/2007,13:10:00,38230,38240,38200,38220,140
26/11/2007,13:20:00,38220,38220,38205,38215,49
26/11/2007,13:30:00,38210,38240,38165,38175,279
26/11/2007,13:40:00,38170,38185,38130,38185,293
26/11/2007,13:50:00,38180,38185,38120,38140,164
26/11/2007,14:00:00,38140,38160,38075,38115,268
26/11/2007,14:10:00,38115,38160,38115,38130,124
26/11/2007,14:20:00,38140,38140,38075,38085,244
26/11/2007,14:30:00,38090,38095,37990,37995,349
26/11/2007,14:40:00,37995,38010,37905,37960,700
26/11/2007,14:50:00,37960,37975,37930,37960,235
26/11/2007,15:00:00,37960,37995,37930,37965,255
26/11/2007,15:10:00,37970,38025,37960,38015,264
26/11/2007,15:20:00,38015,38015,37975,38000,245
26/11/2007,15:30:00,38000,38000,37850,37935,718
26/11/2007,15:40:00,37935,38045,37935,38035,499
26/11/2007,15:50:00,38035,38140,38005,38135,530
26/11/2007,16:00:00,38135,38150,38070,38080,525
26/11/2007,16:10:00,38080,38130,38030,38030,307
26/11/2007,16:20:00,38030,38060,37935,37940,361
26/11/2007,16:30:00,37940,38005,37930,37955,307
26/11/2007,16:40:00,37950,37965,37840,37905,733
26/11/2007,16:50:00,37900,37920,37840,37850,380
26/11/2007,17:00:00,37850,37995,37850,37925,403
26/11/2007,17:10:00,37935,37945,37820,37850,406
26/11/2007,17:20:00,37845,37895,37815,37875,510
26/11/2007,17:30:00,37875,37890,37850,37860,325
27/11/2007,09:00:00,37620,37705,37615,37655,847
27/11/2007,09:10:00,37650,37715,37630,37680,422
27/11/2007,09:20:00,37675,37845,37675,37780,519
27/11/2007,09:30:00,37780,37800,37720,37760,279
27/11/2007,09:40:00,37765,37800,37705,37710,280
27/11/2007,09:50:00,37715,37760,37690,37760,222
27/11/2007,10:00:00,37750,37835,37725,37835,512
27/11/2007,10:10:00,37835,37880,37795,37865,524
27/11/2007,10:20:00,37860,37950,37845,37945,394
27/11/2007,10:30:00,37940,37985,37935,37960,444
27/11/2007,10:40:00,37960,37995,37920,37940,346
27/11/2007,10:50:00,37950,37965,37925,37945,195
27/11/2007,11:00:00,37955,37980,37890,37900,280
27/11/2007,11:10:00,37900,37900,37820,37850,389
27/11/2007,11:20:00,37850,37890,37820,37845,281
27/11/2007,11:30:00,37850,37870,37830,37850,121
27/11/2007,11:40:00,37850,37915,37840,37910,126
27/11/2007,11:50:00,37910,37910,37830,37875,196
27/11/2007,12:00:00,37875,37875,37810,37835,201
27/11/2007,12:10:00,37835,37900,37835,37895,120
27/11/2007,12:20:00,37890,37900,37860,37860,74
27/11/2007,12:30:00,37860,37865,37820,37825,88
27/11/2007,12:40:00,37820,37835,37785,37815,170
27/11/2007,12:50:00,37815,37815,37760,37765,160
27/11/2007,13:00:00,37765,37820,37750,37775,205
27/11/2007,13:10:00,37780,37805,37720,37760,195
27/11/2007,13:20:00,37765,37775,37720,37740,192
27/11/2007,13:30:00,37750,37750,37665,37670,272
27/11/2007,13:40:00,37665,37690,37620,37625,334
27/11/2007,13:50:00,37625,37670,37580,37600,554
27/11/2007,14:00:00,37605,37640,37495,37555,751
27/11/2007,14:10:00,37555,37630,37535,37605,440
27/11/2007,14:20:00,37605,37655,37580,37605,233
27/11/2007,14:30:00,37615,37620,37560,37610,300
27/11/2007,14:40:00,37610,37625,37580,37620,241
27/11/2007,14:50:00,37625,37645,37610,37630,218
27/11/2007,15:00:00,37620,37665,37600,37645,249
27/11/2007,15:10:00,37650,37670,37625,37625,150
27/11/2007,15:20:00,37630,37680,37615,37670,137
27/11/2007,15:30:00,37670,37780,37620,37715,670
27/11/2007,15:40:00,37715,37760,37655,37760,641
27/11/2007,15:50:00,37755,37790,37740,37780,389
27/11/2007,16:00:00,37765,37780,37620,37635,661
27/11/2007,16:10:00,37645,37645,37555,37585,562
27/11/2007,16:20:00,37585,37690,37570,37690,478
27/11/2007,16:30:00,37680,37730,37670,37705,400
27/11/2007,16:40:00,37705,37780,37670,37780,517
27/11/2007,16:50:00,37775,37870,37775,37835,579
27/11/2007,17:00:00,37830,37860,37775,37790,496
27/11/2007,17:10:00,37785,37845,37780,37840,249
27/11/2007,17:20:00,37845,37855,37800,37840,346
27/11/2007,17:30:00,37840,37930,37835,37925,401
28/11/2007,09:00:00,37970,38010,37895,37915,624
28/11/2007,09:10:00,37910,37975,37880,37880,253
28/11/2007,09:20:00,37885,37985,37885,37930,436
28/11/2007,09:30:00,37930,37930,37775,37830,634
28/11/2007,09:40:00,37830,37830,37730,37770,425
28/11/2007,09:50:00,37765,37815,37755,37770,417
28/11/2007,10:00:00,37765,37830,37745,37780,400
28/11/2007,10:10:00,37775,37775,37630,37685,617
28/11/2007,10:20:00,37685,37715,37645,37665,367
28/11/2007,10:30:00,37665,37675,37560,37620,618
28/11/2007,10:40:00,37615,37640,37595,37615,205
28/11/2007,10:50:00,37615,37700,37600,37655,358
28/11/2007,11:00:00,37660,37690,37650,37675,255
28/11/2007,11:10:00,37675,37750,37675,37745,321
28/11/2007,11:20:00,37740,37825,37740,37790,600
28/11/2007,11:30:00,37790,37795,37755,37770,340
28/11/2007,11:40:00,37770,37890,37760,37880,319
28/11/2007,11:50:00,37880,37970,37880,37970,513
28/11/2007,12:00:00,37970,38020,37950,37980,549
28/11/2007,12:10:00,37985,37995,37935,37940,353
28/11/2007,12:20:00,37945,38035,37945,38010,433
28/11/2007,12:30:00,38015,38115,38010,38110,551
28/11/2007,12:40:00,38110,38110,38065,38095,285
28/11/2007,12:50:00,38095,38100,38045,38055,227
28/11/2007,13:00:00,38060,38075,38045,38045,190
28/11/2007,13:10:00,38040,38105,38030,38105,193
28/11/2007,13:20:00,38105,38185,38105,38150,442
28/11/2007,13:30:00,38155,38165,38110,38110,176
28/11/2007,13:40:00,38105,38165,38090,38165,167
28/11/2007,13:50:00,38170,38190,38120,38120,154
28/11/2007,14:00:00,38125,38245,38115,38235,684
28/11/2007,14:10:00,38230,38260,38220,38220,394
28/11/2007,14:20:00,38225,38245,38180,38205,234
28/11/2007,14:30:00,38185,38220,38130,38180,572
28/11/2007,14:40:00,38180,38235,38125,38190,541
28/11/2007,14:50:00,38180,38250,38180,38225,269
28/11/2007,15:00:00,38225,38235,38145,38160,254
28/11/2007,15:10:00,38155,38195,38155,38165,102
28/11/2007,15:20:00,38165,38210,38165,38185,111
28/11/2007,15:30:00,38180,38260,38180,38230,400
28/11/2007,15:40:00,38230,38255,38170,38245,371
28/11/2007,15:50:00,38245,38350,38235,38350,666
28/11/2007,16:00:00,38350,38380,38300,38305,593
28/11/2007,16:10:00,38305,38365,38285,38350,438
28/11/2007,16:20:00,38355,38475,38355,38470,689
28/11/2007,16:30:00,38475,38565,38465,38560,1006
28/11/2007,16:40:00,38560,38650,38560,38605,883
28/11/2007,16:50:00,38605,38650,38600,38615,465
28/11/2007,17:00:00,38615,38635,38585,38595,494
28/11/2007,17:10:00,38595,38630,38585,38610,389
28/11/2007,17:20:00,38620,38620,38550,38590,639
28/11/2007,17:30:00,38585,38640,38585,38615,412
29/11/2007,09:00:00,38820,38890,38720,38795,650
29/11/2007,09:10:00,38800,38860,38780,38835,700
29/11/2007,09:20:00,38835,38865,38775,38775,425
29/11/2007,09:30:00,38775,38780,38710,38745,570
29/11/2007,09:40:00,38750,38875,38740,38860,487
29/11/2007,09:50:00,38860,38915,38860,38875,620
29/11/2007,10:00:00,38875,38940,38835,38935,475
29/11/2007,10:10:00,38935,38940,38880,38895,378
29/11/2007,10:20:00,38890,38910,38835,38850,273
29/11/2007,10:30:00,38850,38870,38785,38790,330
29/11/2007,10:40:00,38790,38795,38700,38740,613
29/11/2007,10:50:00,38735,38750,38610,38630,603
29/11/2007,11:00:00,38630,38700,38565,38685,639
29/11/2007,11:10:00,38685,38745,38665,38710,529
29/11/2007,11:20:00,38710,38725,38670,38690,246
29/11/2007,11:30:00,38690,38700,38570,38570,316
29/11/2007,11:40:00,38570,38710,38550,38705,385
29/11/2007,11:50:00,38700,38725,38655,38680,262
29/11/2007,12:00:00,38675,38695,38505,38530,431
29/11/2007,12:10:00,38530,38585,38465,38565,392
29/11/2007,12:20:00,38560,38595,38515,38520,162
29/11/2007,12:30:00,38520,38570,38505,38550,159
29/11/2007,12:40:00,38555,38615,38555,38610,143
29/11/2007,12:50:00,38615,38625,38525,38525,145
29/11/2007,13:00:00,38525,38550,38475,38490,282
29/11/2007,13:10:00,38490,38520,38450,38500,309
29/11/2007,13:20:00,38500,38500,38445,38445,181
29/11/2007,13:30:00,38450,38490,38430,38475,225
29/11/2007,13:40:00,38470,38655,38470,38630,351
29/11/2007,13:50:00,38630,38665,38580,38585,227
29/11/2007,14:00:00,38585,38585,38545,38545,79
29/11/2007,14:10:00,38540,38570,38515,38565,155
29/11/2007,14:20:00,38570,38570,38525,38525,135
29/11/2007,14:30:00,38505,38595,38495,38530,336
29/11/2007,14:40:00,38535,38575,38525,38570,221
29/11/2007,14:50:00,38570,38665,38560,38640,311
29/11/2007,15:00:00,38640,38645,38590,38605,257
29/11/2007,15:10:00,38605,38615,38560,38600,193
29/11/2007,15:20:00,38600,38620,38560,38560,141
29/11/2007,15:30:00,38575,38650,38535,38650,571
29/11/2007,15:40:00,38650,38700,38615,38630,416
29/11/2007,15:50:00,38625,38670,38615,38655,307
29/11/2007,16:00:00,38660,38695,38575,38590,453
29/11/2007,16:10:00,38590,38655,38560,38645,488
29/11/2007,16:20:00,38650,38690,38615,38665,324
29/11/2007,16:30:00,38670,38725,38625,38705,453
29/11/2007,16:40:00,38700,38720,38640,38665,316
29/11/2007,16:50:00,38665,38695,38640,38685,187
29/11/2007,17:00:00,38680,38745,38670,38730,334
29/11/2007,17:10:00,38725,38775,38725,38750,317
29/11/2007,17:20:00,38755,38765,38695,38760,572
29/11/2007,17:30:00,38745,38820,38735,38790,310
30/11/2007,09:00:00,38925,38925,38750,38835,663
30/11/2007,09:10:00,38835,38845,38770,38830,339
30/11/2007,09:20:00,38830,38870,38815,38820,308
30/11/2007,09:30:00,38820,38850,38770,38805,259
30/11/2007,09:40:00,38805,38840,38795,38800,258
30/11/2007,09:50:00,38795,38910,38775,38890,602
30/11/2007,10:00:00,38895,38900,38855,38890,417
30/11/2007,10:10:00,38880,38970,38880,38950,577
30/11/2007,10:20:00,38950,38965,38890,38895,332
30/11/2007,10:30:00,38895,38930,38860,38865,280
30/11/2007,10:40:00,38865,38915,38860,38885,243
30/11/2007,10:50:00,38895,38950,38890,38890,311
30/11/2007,11:00:00,38890,38920,38890,38900,93
30/11/2007,11:10:00,38905,38980,38905,38980,341
30/11/2007,11:20:00,38975,38990,38965,38975,281
30/11/2007,11:30:00,38975,38980,38920,38945,230
30/11/2007,11:40:00,38940,38960,38905,38915,214
30/11/2007,11:50:00,38920,38930,38880,38895,189
30/11/2007,12:00:00,38895,38905,38880,38900,175
30/11/2007,12:10:00,38895,38950,38885,38950,235
30/11/2007,12:20:00,38950,38955,38925,38935,150
30/11/2007,12:30:00,38935,38940,38890,38895,179
30/11/2007,12:40:00,38895,38930,38855,38920,253
30/11/2007,12:50:00,38925,38980,38915,38950,187
30/11/2007,13:00:00,38955,39055,38935,39045,453
30/11/2007,13:10:00,39045,39065,39010,39035,221
30/11/2007,13:20:00,39035,39090,39025,39070,279
30/11/2007,13:30:00,39085,39165,39065,39135,758
30/11/2007,13:40:00,39130,39135,39085,39090,152
30/11/2007,13:50:00,39095,39115,39075,39085,184
30/11/2007,14:00:00,39085,39090,39035,39060,196
30/11/2007,14:10:00,39065,39070,39040,39060,117
30/11/2007,14:20:00,39065,39110,39055,39075,334
30/11/2007,14:30:00,39060,39090,39005,39025,386
30/11/2007,14:40:00,39020,39090,39015,39090,198
30/11/2007,14:50:00,39085,39100,39050,39070,201
30/11/2007,15:00:00,39060,39150,39060,39140,282
30/11/2007,15:10:00,39130,39165,39115,39160,257
30/11/2007,15:20:00,39160,39200,39155,39165,399
30/11/2007,15:30:00,39175,39180,39125,39150,376
30/11/2007,15:40:00,39145,39170,39085,39105,305
30/11/2007,15:50:00,39100,39110,39070,39100,291
30/11/2007,16:00:00,39095,39165,39070,39155,614
30/11/2007,16:10:00,39155,39155,39055,39095,361
30/11/2007,16:20:00,39090,39155,39080,39145,249
30/11/2007,16:30:00,39150,39210,39140,39205,461
30/11/2007,16:40:00,39210,39210,39110,39110,413
30/11/2007,16:50:00,39120,39175,39090,39140,291
30/11/2007,17:00:00,39135,39150,39065,39080,549
30/11/2007,17:10:00,39080,39090,39000,39000,584
30/11/2007,17:20:00,39000,39115,38980,39075,1033
30/11/2007,17:30:00,39080,39120,38930,38930,572
03/12/2007,09:00:00,39010,39010,38900,38980,506
03/12/2007,09:10:00,38980,39105,38980,39105,383
03/12/2007,09:20:00,39110,39185,39105,39170,479
03/12/2007,09:30:00,39180,39215,39150,39170,492
03/12/2007,09:40:00,39165,39170,39100,39105,309
03/12/2007,09:50:00,39105,39145,39015,39020,413
03/12/2007,10:00:00,39025,39110,39015,39060,314
03/12/2007,10:10:00,39060,39060,39015,39045,250
03/12/2007,10:20:00,39045,39055,38980,39000,292
03/12/2007,10:30:00,39005,39005,38930,38990,376
03/12/2007,10:40:00,38990,38990,38945,38950,248
03/12/2007,10:50:00,38955,39030,38950,39025,289
03/12/2007,11:00:00,39025,39060,38990,39060,224
03/12/2007,11:10:00,39055,39075,39030,39030,160
03/12/2007,11:20:00,39030,39045,39015,39025,104
03/12/2007,11:30:00,39020,39030,38995,39030,107
03/12/2007,11:40:00,39025,39045,39015,39030,70
03/12/2007,11:50:00,39025,39120,39020,39090,202
03/12/2007,12:00:00,39095,39105,39060,39060,147
03/12/2007,12:10:00,39060,39110,39050,39100,142
03/12/2007,12:20:00,39100,39150,39090,39115,285
03/12/2007,12:30:00,39115,39120,39095,39100,120
03/12/2007,12:40:00,39100,39125,39095,39110,90
03/12/2007,12:50:00,39100,39105,39025,39040,155
03/12/2007,13:00:00,39035,39055,39010,39040,126
03/12/2007,13:10:00,39040,39085,39040,39065,139
03/12/2007,13:20:00,39065,39065,39040,39050,37
03/12/2007,13:30:00,39050,39050,39020,39030,34
03/12/2007,13:40:00,39030,39055,39010,39040,108
03/12/2007,13:50:00,39050,39050,39015,39025,33
03/12/2007,14:00:00,39030,39080,39030,39065,134
03/12/2007,14:10:00,39065,39070,39015,39025,59
03/12/2007,14:20:00,39025,39045,39020,39020,101
03/12/2007,14:30:00,39035,39060,38985,39000,182
03/12/2007,14:40:00,39000,39015,38960,38990,291
03/12/2007,14:50:00,38985,39055,38985,39050,195
03/12/2007,15:00:00,39045,39065,39010,39010,149
03/12/2007,15:10:00,39015,39020,38970,38985,135
03/12/2007,15:20:00,38985,38995,38965,38995,133
03/12/2007,15:30:00,38990,39020,38940,38955,398
03/12/2007,15:40:00,38960,38990,38910,38990,467
03/12/2007,15:50:00,38990,39000,38945,38950,168
03/12/2007,16:00:00,38930,38995,38860,38860,610
03/12/2007,16:10:00,38855,38930,38855,38910,424
03/12/2007,16:20:00,38900,38955,38875,38890,305
03/12/2007,16:30:00,38890,38990,38885,38980,327
03/12/2007,16:40:00,38980,39000,38935,38940,268
03/12/2007,16:50:00,38940,38980,38910,38925,320
03/12/2007,17:00:00,38935,38935,38870,38925,357
03/12/2007,17:10:00,38920,38925,38820,38865,300
03/12/2007,17:20:00,38865,38970,38860,38970,419
03/12/2007,17:30:00,38970,39025,38930,38950,373
04/12/2007,09:00:00,38920,38970,38790,38830,589
04/12/2007,09:10:00,38830,38845,38785,38805,328
04/12/2007,09:20:00,38805,38895,38805,38840,330
04/12/2007,09:30:00,38840,38855,38755,38775,387
04/12/2007,09:40:00,38775,38780,38685,38725,434
04/12/2007,09:50:00,38720,38785,38690,38690,365
04/12/2007,10:00:00,38685,38735,38660,38665,365
04/12/2007,10:10:00,38675,38775,38675,38740,454
04/12/2007,10:20:00,38735,38785,38730,38760,232
04/12/2007,10:30:00,38755,38785,38740,38760,170
04/12/2007,10:40:00,38760,38775,38715,38715,162
04/12/2007,10:50:00,38710,38750,38680,38730,192
04/12/2007,11:00:00,38725,38725,38680,38680,152
04/12/2007,11:10:00,38680,38685,38640,38685,290
04/12/2007,11:20:00,38680,38690,38595,38635,449
04/12/2007,11:30:00,38635,38660,38600,38610,397
04/12/2007,11:40:00,38615,38630,38570,38590,261
04/12/2007,11:50:00,38595,38650,38595,38615,190
04/12/2007,12:00:00,38615,38625,38565,38570,113
04/12/2007,12:10:00,38570,38615,38560,38590,184
04/12/2007,12:20:00,38590,38620,38585,38585,105
04/12/2007,12:30:00,38580,38595,38560,38565,116
04/12/2007,12:40:00,38570,38610,38560,38560,132
04/12/2007,12:50:00,38570,38610,38570,38590,101
04/12/2007,13:00:00,38590,38610,38580,38580,144
04/12/2007,13:10:00,38580,38590,38545,38560,198
04/12/2007,13:20:00,38560,38605,38550,38590,127
04/12/2007,13:30:00,38585,38585,38545,38550,153
04/12/2007,13:40:00,38545,38580,38520,38580,234
04/12/2007,13:50:00,38570,38575,38510,38515,178
04/12/2007,14:00:00,38520,38555,38510,38555,129
04/12/2007,14:10:00,38560,38565,38525,38545,197
04/12/2007,14:20:00,38545,38565,38525,38530,193
04/12/2007,14:30:00,38530,38595,38520,38570,342
04/12/2007,14:40:00,38585,38595,38570,38585,92
04/12/2007,14:50:00,38580,38585,38565,38565,128
04/12/2007,15:00:00,38565,38685,38565,38595,798
04/12/2007,15:10:00,38585,38600,38525,38535,336
04/12/2007,15:20:00,38545,38555,38510,38545,306
04/12/2007,15:30:00,38550,38570,38480,38530,763
04/12/2007,15:40:00,38540,38570,38510,38560,328
04/12/2007,15:50:00,38565,38615,38515,38610,438
04/12/2007,16:00:00,38610,38635,38580,38595,346
04/12/2007,16:10:00,38595,38650,38585,38620,317
04/12/2007,16:20:00,38625,38660,38580,38645,374
04/12/2007,16:30:00,38640,38660,38610,38630,292
04/12/2007,16:40:00,38630,38680,38610,38620,284
04/12/2007,16:50:00,38625,38640,38580,38610,302
04/12/2007,17:00:00,38605,38650,38590,38630,223
04/12/2007,17:10:00,38630,38655,38605,38610,201
04/12/2007,17:20:00,38610,38635,38590,38615,466
04/12/2007,17:30:00,38615,38625,38575,38580,396
05/12/2007,09:00:00,38795,38820,38745,38770,678
05/12/2007,09:10:00,38775,38780,38750,38775,319
05/12/2007,09:20:00,38775,38810,38765,38805,348
05/12/2007,09:30:00,38805,38870,38800,38860,385
05/12/2007,09:40:00,38860,38890,38850,38875,290
05/12/2007,09:50:00,38875,38890,38860,38885,272
05/12/2007,10:00:00,38885,38945,38875,38920,621
05/12/2007,10:10:00,38915,38945,38865,38935,497
05/12/2007,10:20:00,38935,38975,38925,38940,383
05/12/2007,10:30:00,38945,38965,38935,38945,211
05/12/2007,10:40:00,38945,38955,38925,38950,185
05/12/2007,10:50:00,38940,38960,38935,38945,71
05/12/2007,11:00:00,38945,38995,38945,38965,330
05/12/2007,11:10:00,38965,38990,38965,38975,171
05/12/2007,11:20:00,38970,38990,38955,38965,177
05/12/2007,11:30:00,38970,38985,38960,38970,121
05/12/2007,11:40:00,38965,38990,38965,38985,85
05/12/2007,11:50:00,38985,39015,38965,38995,283
05/12/2007,12:00:00,38990,38995,38950,38955,113
05/12/2007,12:10:00,38950,38950,38900,38920,314
05/12/2007,12:20:00,38925,38940,38900,38930,94
05/12/2007,12:30:00,38935,38965,38930,38950,83
05/12/2007,12:40:00,38955,38965,38935,38945,74
05/12/2007,12:50:00,38940,38950,38935,38945,30
05/12/2007,13:00:00,38945,38980,38945,38975,69
05/12/2007,13:10:00,38975,38985,38955,38955,75
05/12/2007,13:20:00,38960,38980,38950,38975,63
05/12/2007,13:30:00,38975,38980,38945,38945,65
05/12/2007,13:40:00,38950,38955,38930,38940,60
05/12/2007,13:50:00,38935,38965,38935,38960,39
05/12/2007,14:00:00,38960,38970,38930,38940,76
05/12/2007,14:10:00,38940,38995,38930,38955,354
05/12/2007,14:20:00,38950,38950,38905,38920,295
05/12/2007,14:30:00,38925,39080,38925,39065,655
05/12/2007,14:40:00,39065,39100,39050,39075,422
05/12/2007,14:50:00,39070,39125,39060,39110,352
05/12/2007,15:00:00,39115,39180,39095,39175,524
05/12/2007,15:10:00,39170,39180,39120,39125,345
05/12/2007,15:20:00,39125,39145,39115,39125,106
05/12/2007,15:30:00,39130,39170,39115,39160,258
05/12/2007,15:40:00,39165,39195,39120,39150,423
05/12/2007,15:50:00,39150,39210,39135,39185,501
05/12/2007,16:00:00,39190,39280,39165,39240,759
05/12/2007,16:10:00,39240,39265,39210,39230,316
05/12/2007,16:20:00,39220,39225,39175,39205,312
05/12/2007,16:30:00,39200,39230,39185,39215,273
05/12/2007,16:40:00,39220,39260,39210,39250,411
05/12/2007,16:50:00,39245,39255,39215,39225,220
05/12/2007,17:00:00,39225,39230,39175,39180,341
05/12/2007,17:10:00,39185,39220,39180,39200,313
05/12/2007,17:20:00,39200,39260,39200,39255,665
05/12/2007,17:30:00,39240,39245,39170,39185,415
06/12/2007,09:00:00,39360,39370,39270,39340,763
06/12/2007,09:10:00,39335,39375,39305,39315,461
06/12/2007,09:20:00,39315,39330,39240,39245,408
06/12/2007,09:30:00,39245,39330,39245,39305,407
06/12/2007,09:40:00,39305,39335,39305,39325,201
06/12/2007,09:50:00,39325,39330,39270,39300,222
06/12/2007,10:00:00,39305,39305,39270,39285,218
06/12/2007,10:10:00,39280,39295,39200,39230,361
06/12/2007,10:20:00,39230,39255,39210,39235,208
06/12/2007,10:30:00,39235,39270,39215,39265,233
06/12/2007,10:40:00,39270,39270,39225,39255,170
06/12/2007,10:50:00,39255,39285,39250,39270,159
06/12/2007,11:00:00,39265,39280,39255,39270,91
06/12/2007,11:10:00,39275,39285,39255,39260,109
06/12/2007,11:20:00,39255,39255,39225,39230,116
06/12/2007,11:30:00,39235,39250,39230,39240,95
06/12/2007,11:40:00,39245,39270,39245,39265,54
06/12/2007,11:50:00,39260,39285,39260,39285,91
06/12/2007,12:00:00,39285,39355,39275,39355,330
06/12/2007,12:10:00,39355,39395,39355,39370,382
06/12/2007,12:20:00,39370,39440,39370,39385,431
06/12/2007,12:30:00,39390,39450,39385,39440,237
06/12/2007,12:40:00,39450,39460,39425,39435,264
06/12/2007,12:50:00,39435,39440,39400,39425,122
06/12/2007,13:00:00,39425,39490,39390,39390,619
06/12/2007,13:10:00,39390,39440,39335,39370,352
06/12/2007,13:20:00,39370,39395,39345,39370,164
06/12/2007,13:30:00,39370,39375,39325,39365,186
06/12/2007,13:40:00,39365,39380,39275,39300,374
06/12/2007,13:50:00,39300,39325,39245,39320,454
06/12/2007,14:00:00,39315,39350,39295,39300,225
06/12/2007,14:10:00,39295,39320,39280,39295,162
06/12/2007,14:20:00,39295,39295,39250,39270,134
06/12/2007,14:30:00,39270,39295,39250,39255,160
06/12/2007,14:40:00,39255,39270,39130,39135,567
06/12/2007,14:50:00,39130,39170,39020,39025,632
06/12/2007,15:00:00,39025,39100,39020,39100,707
06/12/2007,15:10:00,39100,39160,39100,39145,255
06/12/2007,15:20:00,39150,39160,39105,39140,140
06/12/2007,15:30:00,39140,39200,39135,39190,273
06/12/2007,15:40:00,39200,39250,39190,39240,421
06/12/2007,15:50:00,39240,39265,39200,39210,425
06/12/2007,16:00:00,39210,39220,39155,39190,429
06/12/2007,16:10:00,39195,39235,39130,39155,346
06/12/2007,16:20:00,39140,39195,39120,39145,268
06/12/2007,16:30:00,39145,39150,39080,39120,310
06/12/2007,16:40:00,39125,39205,39090,39185,246
06/12/2007,16:50:00,39185,39250,39175,39235,260
06/12/2007,17:00:00,39235,39240,39180,39210,206
06/12/2007,17:10:00,39205,39280,39195,39270,191
06/12/2007,17:20:00,39270,39290,39235,39275,411
06/12/2007,17:30:00,39270,39290,39250,39255,316
07/12/2007,09:00:00,39340,39435,39340,39415,447
07/12/2007,09:10:00,39415,39420,39330,39375,345
07/12/2007,09:20:00,39375,39450,39360,39435,256
07/12/2007,09:30:00,39435,39470,39425,39440,263
07/12/2007,09:40:00,39445,39450,39385,39390,280
07/12/2007,09:50:00,39385,39400,39310,39340,316
07/12/2007,10:00:00,39340,39395,39325,39390,209
07/12/2007,10:10:00,39395,39405,39365,39385,209
07/12/2007,10:20:00,39380,39405,39350,39405,113
07/12/2007,10:30:00,39405,39435,39390,39395,204
07/12/2007,10:40:00,39400,39420,39385,39395,125
07/12/2007,10:50:00,39390,39465,39390,39440,272
07/12/2007,11:00:00,39450,39480,39435,39450,188
07/12/2007,11:10:00,39455,39480,39445,39465,134
07/12/2007,11:20:00,39465,39475,39450,39450,93
07/12/2007,11:30:00,39455,39485,39445,39460,264
07/12/2007,11:40:00,39460,39470,39430,39440,133
07/12/2007,11:50:00,39440,39460,39435,39460,83
07/12/2007,12:00:00,39460,39470,39455,39465,79
07/12/2007,12:10:00,39465,39510,39465,39490,243
07/12/2007,12:20:00,39495,39530,39475,39485,281
07/12/2007,12:30:00,39480,39500,39470,39485,60
07/12/2007,12:40:00,39480,39480,39445,39470,85
07/12/2007,12:50:00,39475,39475,39445,39475,49
07/12/2007,13:00:00,39465,39490,39460,39485,45
07/12/2007,13:10:00,39490,39505,39480,39495,89
07/12/2007,13:20:00,39480,39485,39450,39450,74
07/12/2007,13:30:00,39450,39490,39450,39485,102
07/12/2007,13:40:00,39485,39490,39450,39455,51
07/12/2007,13:50:00,39460,39475,39435,39465,63
07/12/2007,14:00:00,39465,39520,39465,39515,112
07/12/2007,14:10:00,39510,39520,39495,39500,84
07/12/2007,14:20:00,39500,39510,39475,39495,150
07/12/2007,14:30:00,39495,39550,39475,39485,547
07/12/2007,14:40:00,39485,39530,39460,39500,218
07/12/2007,14:50:00,39510,39515,39470,39490,140
07/12/2007,15:00:00,39490,39525,39480,39520,131
07/12/2007,15:10:00,39520,39530,39490,39500,150
07/12/2007,15:20:00,39505,39505,39475,39480,94
07/12/2007,15:30:00,39485,39495,39395,39420,452
07/12/2007,15:40:00,39420,39465,39400,39400,243
07/12/2007,15:50:00,39400,39430,39365,39400,366
07/12/2007,16:00:00,39395,39480,39395,39430,1861
07/12/2007,16:10:00,39440,39465,39420,39460,209
07/12/2007,16:20:00,39455,39460,39420,39430,149
07/12/2007,16:30:00,39430,39440,39405,39425,269
07/12/2007,16:40:00,39425,39450,39425,39440,158
07/12/2007,16:50:00,39445,39500,39440,39490,244
07/12/2007,17:00:00,39485,39530,39475,39495,399
07/12/2007,17:10:00,39490,39515,39470,39510,249
07/12/2007,17:20:00,39500,39530,39495,39500,333
07/12/2007,17:30:00,39505,39530,39480,39500,350
10/12/2007,09:00:00,39300,39370,39280,39330,848
10/12/2007,09:10:00,39330,39415,39320,39410,408
10/12/2007,09:20:00,39410,39410,39375,39380,323
10/12/2007,09:30:00,39375,39430,39365,39430,263
10/12/2007,09:40:00,39430,39435,39365,39380,295
10/12/2007,09:50:00,39375,39400,39345,39375,283
10/12/2007,10:00:00,39380,39455,39370,39435,342
10/12/2007,10:10:00,39430,39450,39395,39410,188
10/12/2007,10:20:00,39410,39440,39380,39430,147
10/12/2007,10:30:00,39430,39520,39415,39495,450
10/12/2007,10:40:00,39505,39600,39505,39565,654
10/12/2007,10:50:00,39560,39565,39515,39530,340
10/12/2007,11:00:00,39530,39580,39530,39555,207
10/12/2007,11:10:00,39560,39585,39555,39570,223
10/12/2007,11:20:00,39570,39645,39560,39600,412
10/12/2007,11:30:00,39610,39670,39605,39650,245
10/12/2007,11:40:00,39640,39640,39610,39625,260
10/12/2007,11:50:00,39635,39635,39580,39595,173
10/12/2007,12:00:00,39595,39610,39590,39605,122
10/12/2007,12:10:00,39600,39630,39585,39620,88
10/12/2007,12:20:00,39620,39625,39575,39600,160
10/12/2007,12:30:00,39600,39605,39570,39570,88
10/12/2007,12:40:00,39570,39570,39550,39560,141
10/12/2007,12:50:00,39555,39585,39545,39555,88
10/12/2007,13:00:00,39570,39575,39545,39550,52
10/12/2007,13:10:00,39545,39555,39510,39530,162
10/12/2007,13:20:00,39530,39545,39520,39540,57
10/12/2007,13:30:00,39540,39560,39535,39540,66
10/12/2007,13:40:00,39545,39570,39540,39560,72
10/12/2007,13:50:00,39555,39585,39535,39585,113
10/12/2007,14:00:00,39580,39595,39540,39540,138
10/12/2007,14:10:00,39545,39565,39520,39530,112
10/12/2007,14:20:00,39525,39550,39525,39535,104
10/12/2007,14:30:00,39535,39570,39530,39535,70
10/12/2007,14:40:00,39530,39540,39500,39505,97
10/12/2007,14:50:00,39495,39520,39475,39495,201
10/12/2007,15:00:00,39495,39510,39460,39475,205
10/12/2007,15:10:00,39485,39495,39455,39480,143
10/12/2007,15:20:00,39480,39485,39475,39480,58
10/12/2007,15:30:00,39485,39500,39455,39460,177
10/12/2007,15:40:00,39455,39530,39450,39515,382
10/12/2007,15:50:00,39515,39555,39510,39545,193
10/12/2007,16:00:00,39545,39610,39545,39610,429
10/12/2007,16:10:00,39610,39635,39590,39600,547
10/12/2007,16:20:00,39605,39635,39595,39615,322
10/12/2007,16:30:00,39605,39710,39605,39705,637
10/12/2007,16:40:00,39710,39760,39700,39740,540
10/12/2007,16:50:00,39745,39775,39735,39770,384
10/12/2007,17:00:00,39770,39770,39710,39715,317
10/12/2007,17:10:00,39720,39740,39710,39715,299
10/12/2007,17:20:00,39725,39725,39645,39695,467
10/12/2007,17:30:00,39690,39690,39605,39615,338
11/12/2007,09:00:00,39710,39730,39595,39660,688
11/12/2007,09:10:00,39655,39665,39585,39595,425
11/12/2007,09:20:00,39595,39615,39570,39580,236
11/12/2007,09:30:00,39575,39605,39550,39595,353
11/12/2007,09:40:00,39590,39700,39585,39675,424
11/12/2007,09:50:00,39680,39725,39665,39670,291
11/12/2007,10:00:00,39680,39695,39660,39675,250
11/12/2007,10:10:00,39680,39710,39660,39685,185
11/12/2007,10:20:00,39685,39690,39600,39615,274
11/12/2007,10:30:00,39615,39620,39530,39530,419
11/12/2007,10:40:00,39530,39560,39515,39530,420
11/12/2007,10:50:00,39530,39535,39490,39520,161
11/12/2007,11:00:00,39520,39530,39440,39460,355
11/12/2007,11:10:00,39470,39480,39430,39460,349
11/12/2007,11:20:00,39465,39490,39390,39425,524
11/12/2007,11:30:00,39425,39480,39420,39460,211
11/12/2007,11:40:00,39475,39480,39435,39465,101
11/12/2007,11:50:00,39465,39490,39415,39485,214
11/12/2007,12:00:00,39485,39515,39455,39505,151
11/12/2007,12:10:00,39510,39540,39490,39520,218
11/12/2007,12:20:00,39520,39540,39500,39505,118
11/12/2007,12:30:00,39510,39540,39505,39540,51
11/12/2007,12:40:00,39535,39540,39520,39525,40
11/12/2007,12:50:00,39530,39580,39520,39560,173
11/12/2007,13:00:00,39560,39575,39550,39550,104
11/12/2007,13:10:00,39545,39555,39520,39525,62
11/12/2007,13:20:00,39520,39540,39505,39540,88
11/12/2007,13:30:00,39535,39545,39525,39545,25
11/12/2007,13:40:00,39545,39610,39535,39575,137
11/12/2007,13:50:00,39580,39585,39555,39565,101
11/12/2007,14:00:00,39560,39600,39560,39560,87
11/12/2007,14:10:00,39555,39565,39530,39565,141
11/12/2007,14:20:00,39555,39555,39510,39520,97
11/12/2007,14:30:00,39520,39545,39510,39525,82
11/12/2007,14:40:00,39525,39525,39505,39505,52
11/12/2007,14:50:00,39510,39520,39500,39510,149
11/12/2007,15:00:00,39510,39560,39505,39510,180
11/12/2007,15:10:00,39510,39530,39505,39530,55
11/12/2007,15:20:00,39530,39535,39510,39510,87
11/12/2007,15:30:00,39515,39540,39455,39455,271
11/12/2007,15:40:00,39455,39495,39450,39470,222
11/12/2007,15:50:00,39470,39510,39455,39460,169
11/12/2007,16:00:00,39470,39485,39430,39455,291
11/12/2007,16:10:00,39455,39470,39420,39430,250
11/12/2007,16:20:00,39430,39430,39365,39385,349
11/12/2007,16:30:00,39380,39390,39350,39375,374
11/12/2007,16:40:00,39370,39415,39350,39350,332
11/12/2007,16:50:00,39350,39415,39340,39390,271
11/12/2007,17:00:00,39390,39405,39350,39395,221
11/12/2007,17:10:00,39395,39465,39395,39460,251
11/12/2007,17:20:00,39455,39525,39450,39520,677
11/12/2007,17:30:00,39505,39555,39505,39545,381
12/12/2007,09:00:00,39135,39210,39075,39180,749
12/12/2007,09:10:00,39170,39170,39095,39120,584
12/12/2007,09:20:00,39110,39140,39025,39035,577
12/12/2007,09:30:00,39035,39080,39005,39080,689
12/12/2007,09:40:00,39080,39140,39075,39085,390
12/12/2007,09:50:00,39095,39205,39085,39195,288
12/12/2007,10:00:00,39195,39200,39145,39200,391
12/12/2007,10:10:00,39200,39275,39200,39265,477
12/12/2007,10:20:00,39265,39290,39230,39255,359
12/12/2007,10:30:00,39255,39280,39215,39240,239
12/12/2007,10:40:00,39245,39255,39185,39205,272
12/12/2007,10:50:00,39205,39215,39165,39205,210
12/12/2007,11:00:00,39210,39250,39210,39245,191
12/12/2007,11:10:00,39245,39270,39210,39210,200
12/12/2007,11:20:00,39215,39220,39175,39190,111
12/12/2007,11:30:00,39190,39190,39145,39175,157
12/12/2007,11:40:00,39175,39190,39160,39175,102
12/12/2007,11:50:00,39175,39185,39170,39180,44
12/12/2007,12:00:00,39175,39205,39155,39205,143
12/12/2007,12:10:00,39205,39250,39205,39220,195
12/12/2007,12:20:00,39215,39245,39210,39240,67
12/12/2007,12:30:00,39245,39250,39220,39235,111
12/12/2007,12:40:00,39235,39235,39215,39230,70
12/12/2007,12:50:00,39230,39250,39205,39215,113
12/12/2007,13:00:00,39210,39225,39180,39185,104
12/12/2007,13:10:00,39180,39200,39170,39185,83
12/12/2007,13:20:00,39190,39235,39180,39230,89
12/12/2007,13:30:00,39225,39330,39225,39315,322
12/12/2007,13:40:00,39315,39380,39310,39360,416
12/12/2007,13:50:00,39360,39370,39320,39335,183
12/12/2007,14:00:00,39335,39370,39280,39300,279
12/12/2007,14:10:00,39295,39305,39235,39280,317
12/12/2007,14:20:00,39265,39350,39255,39340,276
12/12/2007,14:30:00,39340,39435,39305,39380,514
12/12/2007,14:40:00,39380,39415,39350,39375,163
12/12/2007,14:50:00,39370,39385,39330,39340,154
12/12/2007,15:00:00,39335,39760,39335,39670,2710
12/12/2007,15:10:00,39670,39790,39620,39745,920
12/12/2007,15:20:00,39745,39955,39740,39845,1485
12/12/2007,15:30:00,39850,39905,39795,39825,798
12/12/2007,15:40:00,39825,39835,39720,39725,750
12/12/2007,15:50:00,39730,39800,39730,39765,542
12/12/2007,16:00:00,39770,39775,39670,39670,594
12/12/2007,16:10:00,39675,39760,39655,39745,605
12/12/2007,16:20:00,39750,39780,39725,39750,418
12/12/2007,16:30:00,39750,39750,39665,39680,443
12/12/2007,16:40:00,39680,39710,39530,39530,735
12/12/2007,16:50:00,39530,39590,39530,39550,428
12/12/2007,17:00:00,39550,39630,39540,39605,536
12/12/2007,17:10:00,39600,39655,39550,39580,526
12/12/2007,17:20:00,39570,39595,39490,39500,633
12/12/2007,17:30:00,39505,39540,39485,39515,375
13/12/2007,09:00:00,39255,39290,39170,39185,770
13/12/2007,09:10:00,39180,39200,39115,39160,657
13/12/2007,09:20:00,39165,39250,39160,39225,583
13/12/2007,09:30:00,39220,39270,39215,39240,401
13/12/2007,09:40:00,39240,39265,39215,39265,236
13/12/2007,09:50:00,39260,39300,39185,39200,519
13/12/2007,10:00:00,39205,39235,39130,39185,498
13/12/2007,10:10:00,39185,39230,39170,39205,326
13/12/2007,10:20:00,39200,39200,39085,39120,502
13/12/2007,10:30:00,39110,39135,39060,39120,499
13/12/2007,10:40:00,39120,39150,39105,39135,254
13/12/2007,10:50:00,39130,39175,39130,39130,223
13/12/2007,11:00:00,39130,39195,39120,39135,210
13/12/2007,11:10:00,39130,39130,39070,39095,256
13/12/2007,11:20:00,39095,39110,39050,39075,188
13/12/2007,11:30:00,39080,39125,39050,39105,329
13/12/2007,11:40:00,39115,39165,39085,39145,288
13/12/2007,11:50:00,39145,39165,39120,39140,127
13/12/2007,12:00:00,39140,39145,39105,39110,198
13/12/2007,12:10:00,39110,39110,39085,39105,99
13/12/2007,12:20:00,39105,39110,39070,39075,128
13/12/2007,12:30:00,39080,39080,39025,39070,339
13/12/2007,12:40:00,39070,39085,39040,39075,205
13/12/2007,12:50:00,39070,39100,39065,39085,73
13/12/2007,13:00:00,39075,39100,39050,39090,166
13/12/2007,13:10:00,39095,39095,39010,39050,281
13/12/2007,13:20:00,39050,39055,38975,38985,447
13/12/2007,13:30:00,38980,39020,38930,39020,419
13/12/2007,13:40:00,39010,39015,38990,39005,88
13/12/2007,13:50:00,39010,39010,38945,38965,145
13/12/2007,14:00:00,38955,39025,38850,39010,948
13/12/2007,14:10:00,39015,39020,38910,38965,614
13/12/2007,14:20:00,38970,39015,38955,39015,245
13/12/2007,14:30:00,38995,39030,38900,38985,687
13/12/2007,14:40:00,38990,39105,38990,39100,484
13/12/2007,14:50:00,39095,39095,39035,39050,338
13/12/2007,15:00:00,39060,39065,38995,39020,245
13/12/2007,15:10:00,39035,39040,38995,39020,141
13/12/2007,15:20:00,39030,39050,39000,39030,93
13/12/2007,15:30:00,39030,39210,39000,39145,731
13/12/2007,15:40:00,39135,39140,39025,39045,538
13/12/2007,15:50:00,39045,39070,39020,39065,381
13/12/2007,16:00:00,39070,39120,39020,39120,546
13/12/2007,16:10:00,39120,39155,39075,39080,559
13/12/2007,16:20:00,39090,39170,39065,39090,342
13/12/2007,16:30:00,39085,39125,39020,39075,499
13/12/2007,16:40:00,39075,39085,39010,39065,319
13/12/2007,16:50:00,39070,39070,38925,38950,405
13/12/2007,17:00:00,38940,38985,38855,38930,708
13/12/2007,17:10:00,38930,38950,38885,38890,405
13/12/2007,17:20:00,38880,38905,38840,38880,672
13/12/2007,17:30:00,38880,38935,38855,38880,488
14/12/2007,09:00:00,39070,39075,38960,38995,423
14/12/2007,09:10:00,38990,39045,38965,39040,279
14/12/2007,09:20:00,39040,39055,39005,39040,256
14/12/2007,09:30:00,39040,39040,38895,38910,470
14/12/2007,09:40:00,38895,38945,38880,38925,271
14/12/2007,09:50:00,38925,38990,38920,38945,316
14/12/2007,10:00:00,38935,38950,38885,38935,256
14/12/2007,10:10:00,38935,38980,38910,38950,235
14/12/2007,10:20:00,38950,38965,38915,38915,239
14/12/2007,10:30:00,38910,38955,38890,38925,174
14/12/2007,10:40:00,38935,38955,38905,38925,106
14/12/2007,10:50:00,38920,38980,38920,38980,108
14/12/2007,11:00:00,38980,38990,38925,38930,144
14/12/2007,11:10:00,38935,38960,38885,38905,198
14/12/2007,11:20:00,38900,38900,38855,38880,254
14/12/2007,11:30:00,38880,38885,38790,38800,429
14/12/2007,11:40:00,38795,38815,38750,38775,623
14/12/2007,11:50:00,38775,38835,38775,38825,184
14/12/2007,12:00:00,38805,38835,38800,38805,59
14/12/2007,12:10:00,38805,38810,38700,38725,395
14/12/2007,12:20:00,38715,38740,38695,38730,168
14/12/2007,12:30:00,38735,38765,38725,38745,117
14/12/2007,12:40:00,38740,38750,38675,38750,212
14/12/2007,12:50:00,38740,38805,38735,38795,232
14/12/2007,13:00:00,38800,38800,38765,38770,103
14/12/2007,13:10:00,38765,38805,38725,38770,112
14/12/2007,13:20:00,38770,38800,38770,38800,39
14/12/2007,13:30:00,38800,38830,38790,38820,99
14/12/2007,13:40:00,38825,38910,38825,38885,193
14/12/2007,13:50:00,38890,38900,38845,38890,250
14/12/2007,14:00:00,38890,38900,38830,38870,194
14/12/2007,14:10:00,38860,38915,38835,38915,165
14/12/2007,14:20:00,38905,38930,38890,38900,171
14/12/2007,14:30:00,38895,38895,38790,38830,553
14/12/2007,14:40:00,38825,38855,38810,38840,109
14/12/2007,14:50:00,38840,38860,38795,38795,176
14/12/2007,15:00:00,38790,38810,38755,38800,163
14/12/2007,15:10:00,38800,38830,38775,38820,176
14/12/2007,15:20:00,38820,38820,38790,38815,105
14/12/2007,15:30:00,38815,38820,38735,38755,298
14/12/2007,15:40:00,38750,38860,38750,38860,337
14/12/2007,15:50:00,38855,38865,38790,38815,196
14/12/2007,16:00:00,38820,38930,38820,38905,378
14/12/2007,16:10:00,38910,38950,38880,38950,464
14/12/2007,16:20:00,38950,38965,38900,38930,356
14/12/2007,16:30:00,38920,38920,38865,38870,249
14/12/2007,16:40:00,38880,38975,38880,38970,366
14/12/2007,16:50:00,38975,39015,38940,39015,383
14/12/2007,17:00:00,39015,39040,38955,38965,476
14/12/2007,17:10:00,38965,38970,38935,38955,222
14/12/2007,17:20:00,38955,38970,38925,38925,276
14/12/2007,17:30:00,38920,38950,38870,38900,322
17/12/2007,09:00:00,38500,38600,38500,38580,757
17/12/2007,09:10:00,38575,38575,38460,38525,461
17/12/2007,09:20:00,38535,38535,38480,38515,358
17/12/2007,09:30:00,38510,38565,38495,38560,268
17/12/2007,09:40:00,38550,38570,38520,38530,164
17/12/2007,09:50:00,38540,38555,38400,38400,463
17/12/2007,10:00:00,38410,38475,38370,38400,483
17/12/2007,10:10:00,38395,38435,38365,38405,566
17/12/2007,10:20:00,38405,38430,38400,38430,216
17/12/2007,10:30:00,38425,38480,38420,38440,388
17/12/2007,10:40:00,38445,38470,38415,38415,358
17/12/2007,10:50:00,38415,38445,38365,38390,280
17/12/2007,11:00:00,38395,38410,38370,38390,226
17/12/2007,11:10:00,38385,38410,38335,38375,376
17/12/2007,11:20:00,38375,38455,38365,38435,284
17/12/2007,11:30:00,38440,38440,38410,38425,180
17/12/2007,11:40:00,38425,38450,38420,38425,158
17/12/2007,11:50:00,38430,38465,38415,38450,189
17/12/2007,12:00:00,38460,38480,38430,38440,325
17/12/2007,12:10:00,38445,38460,38435,38455,101
17/12/2007,12:20:00,38450,38460,38415,38415,142
17/12/2007,12:30:00,38410,38410,38385,38390,683
17/12/2007,12:40:00,38385,38385,38345,38350,160
17/12/2007,12:50:00,38350,38365,38315,38320,140
17/12/2007,13:00:00,38320,38335,38305,38315,187
17/12/2007,13:10:00,38315,38345,38310,38335,1169
17/12/2007,13:20:00,38335,38355,38330,38355,77
17/12/2007,13:30:00,38350,38390,38350,38375,179
17/12/2007,13:40:00,38380,38395,38345,38350,133
17/12/2007,13:50:00,38355,38410,38350,38385,594
17/12/2007,14:00:00,38375,38430,38360,38405,237
17/12/2007,14:10:00,38405,38405,38355,38365,164
17/12/2007,14:20:00,38360,38370,38345,38365,134
17/12/2007,14:30:00,38365,38400,38345,38400,254
17/12/2007,14:40:00,38400,38415,38370,38390,166
17/12/2007,14:50:00,38390,38405,38375,38385,113
17/12/2007,15:00:00,38390,38395,38345,38370,133
17/12/2007,15:10:00,38365,38365,38315,38325,138
17/12/2007,15:20:00,38325,38350,38290,38335,512
17/12/2007,15:30:00,38330,38355,38285,38320,381
17/12/2007,15:40:00,38325,38355,38300,38335,351
17/12/2007,15:50:00,38335,38340,38290,38315,334
17/12/2007,16:00:00,38315,38370,38265,38285,436
17/12/2007,16:10:00,38280,38345,38275,38330,360
17/12/2007,16:20:00,38325,38355,38280,38290,314
17/12/2007,16:30:00,38290,38360,38250,38345,587
17/12/2007,16:40:00,38340,38375,38320,38370,331
17/12/2007,16:50:00,38360,38390,38340,38390,471
17/12/2007,17:00:00,38385,38435,38385,38410,517
17/12/2007,17:10:00,38410,38420,38370,38375,298
17/12/2007,17:20:00,38385,38385,38290,38295,705
17/12/2007,17:30:00,38300,38350,38300,38320,493
18/12/2007,09:00:00,38265,38365,38215,38355,809
18/12/2007,09:10:00,38360,38440,38350,38400,466
18/12/2007,09:20:00,38400,38500,38375,38490,564
18/12/2007,09:30:00,38485,38515,38445,38450,347
18/12/2007,09:40:00,38445,38485,38445,38465,328
18/12/2007,09:50:00,38465,38475,38420,38425,414
18/12/2007,10:00:00,38425,38450,38410,38410,358
18/12/2007,10:10:00,38415,38460,38410,38445,816
18/12/2007,10:20:00,38440,38455,38390,38395,211
18/12/2007,10:30:00,38395,38415,38340,38345,665
18/12/2007,10:40:00,38350,38365,38315,38355,847
18/12/2007,10:50:00,38350,38395,38340,38385,362
18/12/2007,11:00:00,38390,38395,38360,38385,167
18/12/2007,11:10:00,38370,38420,38360,38420,146
18/12/2007,11:20:00,38425,38455,38410,38450,600
18/12/2007,11:30:00,38455,38540,38440,38520,554
18/12/2007,11:40:00,38525,38570,38510,38560,686
18/12/2007,11:50:00,38560,38625,38560,38565,489
18/12/2007,12:00:00,38560,38610,38560,38570,1339
18/12/2007,12:10:00,38565,38580,38540,38570,232
18/12/2007,12:20:00,38575,38630,38565,38630,207
18/12/2007,12:30:00,38635,38640,38610,38630,80
18/12/2007,12:40:00,38615,38630,38615,38630,141
18/12/2007,12:50:00,38620,38625,38545,38565,212
18/12/2007,13:00:00,38565,38575,38555,38570,137
18/12/2007,13:10:00,38565,38575,38550,38565,108
18/12/2007,13:20:00,38570,38585,38565,38565,67
18/12/2007,13:30:00,38560,38600,38560,38580,234
18/12/2007,13:40:00,38580,38650,38580,38630,260
18/12/2007,13:50:00,38630,38640,38600,38620,98
18/12/2007,14:00:00,38610,38670,38600,38645,359
18/12/2007,14:10:00,38640,38680,38590,38625,518
18/12/2007,14:20:00,38625,38710,38620,38675,678
18/12/2007,14:30:00,38675,38690,38575,38600,749
18/12/2007,14:40:00,38600,38640,38535,38540,428
18/12/2007,14:50:00,38540,38580,38530,38565,286
18/12/2007,15:00:00,38565,38580,38550,38580,277
18/12/2007,15:10:00,38575,38580,38545,38550,492
18/12/2007,15:20:00,38550,38560,38535,38545,207
18/12/2007,15:30:00,38540,38570,38535,38545,298
18/12/2007,15:40:00,38545,38565,38525,38555,290
18/12/2007,15:50:00,38550,38620,38550,38585,464
18/12/2007,16:00:00,38585,38595,38555,38555,264
18/12/2007,16:10:00,38555,38555,38440,38475,641
18/12/2007,16:20:00,38480,38505,38460,38470,265
18/12/2007,16:30:00,38480,38485,38295,38315,645
18/12/2007,16:40:00,38320,38365,38260,38350,905
18/12/2007,16:50:00,38350,38385,38285,38375,524
18/12/2007,17:00:00,38380,38415,38345,38390,465
18/12/2007,17:10:00,38395,38400,38335,38375,238
18/12/2007,17:20:00,38375,38390,38290,38305,520
18/12/2007,17:30:00,38295,38305,38270,38290,417
19/12/2007,09:00:00,38285,38315,38260,38275,91
19/12/2007,09:10:00,38265,38305,38225,38305,369
19/12/2007,09:20:00,38310,38340,38210,38215,675
19/12/2007,09:30:00,38210,38270,38170,38255,441
19/12/2007,09:40:00,38250,38265,38230,38245,412
19/12/2007,09:50:00,38245,38260,38230,38250,209
19/12/2007,10:00:00,38250,38265,38195,38230,398
19/12/2007,10:10:00,38220,38240,38165,38230,666
19/12/2007,10:20:00,38230,38235,38100,38110,568
19/12/2007,10:30:00,38110,38165,38110,38165,266
19/12/2007,10:40:00,38165,38230,38145,38185,640
19/12/2007,10:50:00,38180,38185,38025,38080,622
19/12/2007,11:00:00,38080,38160,38070,38135,343
19/12/2007,11:10:00,38125,38130,38080,38100,572
19/12/2007,11:20:00,38095,38100,38035,38080,295
19/12/2007,11:30:00,38080,38110,38050,38065,439
19/12/2007,11:40:00,38070,38095,38060,38085,250
19/12/2007,11:50:00,38080,38170,38075,38160,503
19/12/2007,12:00:00,38170,38190,38135,38180,264
19/12/2007,12:10:00,38180,38185,38145,38160,323
19/12/2007,12:20:00,38160,38215,38155,38205,256
19/12/2007,12:30:00,38210,38215,38155,38155,375
19/12/2007,12:40:00,38160,38185,38155,38170,109
19/12/2007,12:50:00,38170,38180,38115,38115,236
19/12/2007,13:00:00,38125,38125,38090,38100,319
19/12/2007,13:10:00,38110,38130,38105,38120,150
19/12/2007,13:20:00,38115,38150,38115,38135,211
19/12/2007,13:30:00,38130,38200,38075,38175,246
19/12/2007,13:40:00,38185,38270,38170,38215,250
19/12/2007,13:50:00,38220,38230,38185,38210,167
19/12/2007,14:00:00,38220,38260,38215,38250,285
19/12/2007,14:10:00,38260,38270,38245,38265,192
19/12/2007,14:20:00,38270,38350,38265,38340,310
19/12/2007,14:30:00,38340,38345,38280,38285,433
19/12/2007,14:40:00,38290,38325,38280,38320,186
19/12/2007,14:50:00,38315,38325,38290,38325,534
19/12/2007,15:00:00,38325,38380,38320,38355,322
19/12/2007,15:10:00,38350,38355,38315,38325,387
19/12/2007,15:20:00,38330,38330,38300,38310,177
19/12/2007,15:30:00,38305,38350,38250,38265,291
19/12/2007,15:40:00,38260,38400,38230,38390,531
19/12/2007,15:50:00,38380,38410,38340,38355,560
19/12/2007,16:00:00,38350,38395,38320,38365,680
19/12/2007,16:10:00,38365,38365,38265,38280,563
19/12/2007,16:20:00,38285,38315,38230,38250,435
19/12/2007,16:30:00,38255,38305,38235,38300,332
19/12/2007,16:40:00,38305,38320,38240,38240,658
19/12/2007,16:50:00,38240,38250,38160,38175,915
19/12/2007,17:00:00,38170,38180,38125,38135,501
19/12/2007,17:10:00,38130,38135,38075,38085,623
19/12/2007,17:20:00,38080,38090,37980,37990,1893
19/12/2007,17:30:00,37980,38035,37970,37995,758
20/12/2007,09:00:00,38100,38155,38015,38020,556
20/12/2007,09:10:00,38025,38065,38020,38055,334
20/12/2007,09:20:00,38055,38125,38030,38125,256
20/12/2007,09:30:00,38125,38225,38125,38190,679
20/12/2007,09:40:00,38195,38205,38150,38150,348
20/12/2007,09:50:00,38155,38155,38105,38130,336
20/12/2007,10:00:00,38130,38150,38100,38115,291
20/12/2007,10:10:00,38115,38140,38100,38125,534
20/12/2007,10:20:00,38130,38130,38110,38115,161
20/12/2007,10:30:00,38115,38120,38080,38100,258
20/12/2007,10:40:00,38095,38100,38080,38095,120
20/12/2007,10:50:00,38100,38115,38090,38105,341
20/12/2007,11:00:00,38110,38130,38105,38120,226
20/12/2007,11:10:00,38120,38120,38060,38075,286
20/12/2007,11:20:00,38080,38105,38070,38090,212
20/12/2007,11:30:00,38100,38120,38075,38105,180
20/12/2007,11:40:00,38100,38140,38095,38135,216
20/12/2007,11:50:00,38135,38145,38115,38140,212
20/12/2007,12:00:00,38135,38140,38120,38125,156
20/12/2007,12:10:00,38130,38135,38100,38115,140
20/12/2007,12:20:00,38110,38115,38085,38095,207
20/12/2007,12:30:00,38085,38110,38065,38100,246
20/12/2007,12:40:00,38100,38115,38095,38095,131
20/12/2007,12:50:00,38095,38145,38090,38140,102
20/12/2007,13:00:00,38140,38150,38120,38120,143
20/12/2007,13:10:00,38130,38135,38105,38125,79
20/12/2007,13:20:00,38120,38125,38110,38110,92
20/12/2007,13:30:00,38110,38110,38080,38100,113
20/12/2007,13:40:00,38100,38100,38080,38095,157
20/12/2007,13:50:00,38085,38115,38070,38090,136
20/12/2007,14:00:00,38090,38165,38090,38125,979
20/12/2007,14:10:00,38135,38160,38115,38150,708
20/12/2007,14:20:00,38150,38180,38145,38155,1726
20/12/2007,14:30:00,38155,38160,38105,38140,182
20/12/2007,14:40:00,38145,38200,38145,38185,420
20/12/2007,14:50:00,38185,38190,38160,38165,116
20/12/2007,15:00:00,38170,38215,38165,38195,226
20/12/2007,15:10:00,38195,38215,38155,38170,191
20/12/2007,15:20:00,38170,38190,38165,38175,147
20/12/2007,15:30:00,38180,38190,38145,38170,279
20/12/2007,15:40:00,38165,38205,38140,38190,230
20/12/2007,15:50:00,38190,38190,38100,38105,424
20/12/2007,16:00:00,38105,38125,38035,38080,629
20/12/2007,16:10:00,38075,38075,37965,37975,952
20/12/2007,16:20:00,37970,38025,37965,37965,396
20/12/2007,16:30:00,37965,37980,37940,37945,490
20/12/2007,16:40:00,37945,37995,37940,37970,368
20/12/2007,16:50:00,37965,37965,37880,37910,569
20/12/2007,17:00:00,37900,37955,37895,37940,419
20/12/2007,17:10:00,37950,37980,37935,37940,446
20/12/2007,17:20:00,37935,37950,37885,37900,773
20/12/2007,17:30:00,37895,38050,37895,38005,436