DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/11/2007,13:00:00,38100,38100,38100,38100,3
12/11/2007,13:15:00,38095,38120,37800,37975,1032
12/11/2007,13:30:00,37975,38060,37960,38010,598
12/11/2007,13:45:00,38010,38085,38010,38035,384
12/11/2007,14:00:00,38040,38075,38005,38035,218
12/11/2007,14:15:00,38035,38035,37990,38030,220
12/11/2007,14:30:00,38030,38100,38025,38060,274
12/11/2007,14:45:00,38055,38100,38030,38090,182
12/11/2007,15:00:00,38090,38090,38025,38030,138
12/11/2007,15:15:00,38030,38065,38000,38040,174
12/11/2007,15:30:00,38035,38105,38000,38040,641
12/11/2007,15:45:00,38035,38075,37975,38000,738
12/11/2007,16:00:00,38000,38030,37935,37985,736
12/11/2007,16:15:00,37985,38075,37970,38065,663
12/11/2007,16:30:00,38070,38120,38000,38115,610
12/11/2007,16:45:00,38115,38180,38110,38175,763
12/11/2007,17:00:00,38170,38240,38145,38210,918
12/11/2007,17:15:00,38205,38330,38195,38270,732
12/11/2007,17:30:00,38260,38270,38210,38230,259
13/11/2007,09:00:00,38025,38100,38010,38065,657
13/11/2007,09:15:00,38060,38075,37925,37980,754
13/11/2007,09:30:00,37975,37985,37930,37965,301
13/11/2007,09:45:00,37970,38010,37885,37925,469
13/11/2007,10:00:00,37920,37990,37910,37975,436
13/11/2007,10:15:00,37970,38080,37950,38050,535
13/11/2007,10:30:00,38050,38095,38040,38065,495
13/11/2007,10:45:00,38060,38105,38010,38085,273
13/11/2007,11:00:00,38080,38095,38020,38060,273
13/11/2007,11:15:00,38060,38095,38050,38085,174
13/11/2007,11:30:00,38080,38165,38075,38130,389
13/11/2007,11:45:00,38135,38215,38135,38200,473
13/11/2007,12:00:00,38200,38325,38200,38315,727
13/11/2007,12:15:00,38320,38340,38275,38335,536
13/11/2007,12:30:00,38335,38360,38250,38250,496
13/11/2007,12:45:00,38255,38275,38155,38170,493
13/11/2007,13:00:00,38165,38195,38140,38185,326
13/11/2007,13:15:00,38190,38205,38165,38180,112
13/11/2007,13:30:00,38175,38230,38170,38210,125
13/11/2007,13:45:00,38205,38240,38195,38195,155
13/11/2007,14:00:00,38195,38215,38175,38210,148
13/11/2007,14:15:00,38210,38235,38200,38220,114
13/11/2007,14:30:00,38215,38250,38210,38225,119
13/11/2007,14:45:00,38225,38300,38200,38285,267
13/11/2007,15:00:00,38285,38385,38285,38365,858
13/11/2007,15:15:00,38375,38395,38345,38365,416
13/11/2007,15:30:00,38350,38425,38325,38350,595
13/11/2007,15:45:00,38350,38355,38285,38335,409
13/11/2007,16:00:00,38335,38425,38320,38420,444
13/11/2007,16:15:00,38415,38425,38350,38405,495
13/11/2007,16:30:00,38405,38405,38335,38370,352
13/11/2007,16:45:00,38375,38440,38350,38405,431
13/11/2007,17:00:00,38415,38475,38390,38475,817
13/11/2007,17:15:00,38475,38515,38460,38500,758
13/11/2007,17:30:00,38500,38500,38415,38425,385
14/11/2007,09:00:00,38715,38930,38715,38875,1409
14/11/2007,09:15:00,38875,38945,38820,38845,904
14/11/2007,09:30:00,38845,38860,38780,38800,805
14/11/2007,09:45:00,38800,38880,38790,38800,419
14/11/2007,10:00:00,38800,38810,38740,38790,471
14/11/2007,10:15:00,38795,38805,38765,38775,257
14/11/2007,10:30:00,38770,38845,38770,38845,446
14/11/2007,10:45:00,38850,38855,38800,38815,235
14/11/2007,11:00:00,38820,38860,38815,38845,279
14/11/2007,11:15:00,38855,38870,38790,38795,284
14/11/2007,11:30:00,38800,38815,38790,38810,170
14/11/2007,11:45:00,38815,38880,38810,38850,191
14/11/2007,12:00:00,38845,38870,38830,38840,565
14/11/2007,12:15:00,38840,38855,38780,38790,279
14/11/2007,12:30:00,38795,38800,38665,38675,393
14/11/2007,12:45:00,38680,38700,38630,38640,622
14/11/2007,13:00:00,38630,38630,38490,38590,932
14/11/2007,13:15:00,38590,38645,38520,38635,367
14/11/2007,13:30:00,38630,38630,38575,38590,245
14/11/2007,13:45:00,38585,38630,38580,38630,258
14/11/2007,14:00:00,38620,38630,38545,38595,311
14/11/2007,14:15:00,38590,38690,38580,38685,318
14/11/2007,14:30:00,38695,38820,38685,38805,1397
14/11/2007,14:45:00,38805,38805,38745,38785,519
14/11/2007,15:00:00,38785,38845,38755,38795,407
14/11/2007,15:15:00,38785,38795,38725,38775,306
14/11/2007,15:30:00,38775,38805,38720,38775,514
14/11/2007,15:45:00,38775,38795,38635,38665,546
14/11/2007,16:00:00,38655,38685,38595,38635,744
14/11/2007,16:15:00,38635,38680,38590,38660,599
14/11/2007,16:30:00,38655,38690,38605,38660,386
14/11/2007,16:45:00,38665,38750,38665,38680,457
14/11/2007,17:00:00,38685,38690,38570,38575,482
14/11/2007,17:15:00,38580,38665,38575,38635,698
14/11/2007,17:30:00,38630,38685,38630,38675,302
15/11/2007,09:00:00,38560,38770,38560,38700,572
15/11/2007,09:15:00,38705,38715,38600,38650,369
15/11/2007,09:30:00,38655,38690,38575,38590,330
15/11/2007,09:45:00,38585,38585,38480,38540,728
15/11/2007,10:00:00,38540,38570,38465,38475,660
15/11/2007,10:15:00,38475,38530,38460,38490,600
15/11/2007,10:30:00,38500,38560,38485,38550,341
15/11/2007,10:45:00,38545,38580,38530,38565,207
15/11/2007,11:00:00,38565,38610,38515,38555,355
15/11/2007,11:15:00,38555,38555,38450,38515,551
15/11/2007,11:30:00,38520,38565,38520,38560,289
15/11/2007,11:45:00,38560,38565,38460,38475,356
15/11/2007,12:00:00,38465,38485,38390,38440,497
15/11/2007,12:15:00,38435,38490,38435,38465,176
15/11/2007,12:30:00,38465,38480,38430,38460,178
15/11/2007,12:45:00,38450,38450,38400,38405,121
15/11/2007,13:00:00,38410,38460,38400,38440,260
15/11/2007,13:15:00,38450,38455,38400,38445,176
15/11/2007,13:30:00,38450,38540,38440,38535,256
15/11/2007,13:45:00,38535,38535,38470,38490,200
15/11/2007,14:00:00,38495,38530,38485,38510,146
15/11/2007,14:15:00,38510,38555,38500,38545,310
15/11/2007,14:30:00,38550,38635,38525,38555,823
15/11/2007,14:45:00,38550,38550,38415,38470,749
15/11/2007,15:00:00,38470,38475,38435,38445,244
15/11/2007,15:15:00,38445,38515,38435,38505,238
15/11/2007,15:30:00,38510,38545,38450,38480,586
15/11/2007,15:45:00,38480,38490,38430,38480,482
15/11/2007,16:00:00,38475,38515,38425,38505,659
15/11/2007,16:15:00,38510,38540,38485,38485,540
15/11/2007,16:30:00,38485,38530,38430,38480,605
15/11/2007,16:45:00,38485,38510,38455,38490,281
15/11/2007,17:00:00,38495,38555,38460,38505,587
15/11/2007,17:15:00,38505,38540,38495,38515,520
15/11/2007,17:30:00,38525,38535,38500,38535,346
16/11/2007,09:00:00,38535,38535,38305,38390,1092
16/11/2007,09:15:00,38395,38515,38385,38515,520
16/11/2007,09:30:00,38515,38525,38445,38445,376
16/11/2007,09:45:00,38445,38445,38375,38405,525
16/11/2007,10:00:00,38405,38485,38400,38430,398
16/11/2007,10:15:00,38435,38480,38405,38440,250
16/11/2007,10:30:00,38440,38550,38415,38540,568
16/11/2007,10:45:00,38545,38605,38540,38605,739
16/11/2007,11:00:00,38595,38600,38425,38475,812
16/11/2007,11:15:00,38480,38495,38440,38445,434
16/11/2007,11:30:00,38445,38450,38380,38380,333
16/11/2007,11:45:00,38380,38585,38380,38565,996
16/11/2007,12:00:00,38560,38635,38500,38635,747
16/11/2007,12:15:00,38635,38675,38575,38595,570
16/11/2007,12:30:00,38590,38600,38545,38560,236
16/11/2007,12:45:00,38560,38575,38525,38555,228
16/11/2007,13:00:00,38550,38570,38515,38555,341
16/11/2007,13:15:00,38550,38630,38540,38625,215
16/11/2007,13:30:00,38630,38635,38570,38575,103
16/11/2007,13:45:00,38580,38610,38555,38610,111
16/11/2007,14:00:00,38610,38650,38605,38630,315
16/11/2007,14:15:00,38625,38630,38580,38625,295
16/11/2007,14:30:00,38615,38715,38610,38715,408
16/11/2007,14:45:00,38715,38765,38685,38730,596
16/11/2007,15:00:00,38725,38730,38650,38655,561
16/11/2007,15:15:00,38660,38710,38650,38705,324
16/11/2007,15:30:00,38700,38710,38640,38660,475
16/11/2007,15:45:00,38650,38680,38605,38605,761
16/11/2007,16:00:00,38605,38615,38520,38590,1006
16/11/2007,16:15:00,38575,38650,38465,38480,750
16/11/2007,16:30:00,38475,38500,38385,38490,924
16/11/2007,16:45:00,38490,38570,38440,38525,634
16/11/2007,17:00:00,38530,38620,38530,38565,638
16/11/2007,17:15:00,38565,38635,38550,38560,752
16/11/2007,17:30:00,38560,38590,38545,38580,342
19/11/2007,09:00:00,38720,38735,38580,38690,504
19/11/2007,09:15:00,38685,38745,38630,38745,431
19/11/2007,09:30:00,38750,38770,38710,38740,656
19/11/2007,09:45:00,38740,38740,38660,38660,374
19/11/2007,10:00:00,38660,38680,38630,38650,331
19/11/2007,10:15:00,38655,38655,38435,38440,744
19/11/2007,10:30:00,38440,38455,38340,38370,933
19/11/2007,10:45:00,38370,38415,38360,38410,492
19/11/2007,11:00:00,38405,38410,38315,38350,530
19/11/2007,11:15:00,38350,38385,38345,38380,139
19/11/2007,11:30:00,38385,38385,38325,38345,215
19/11/2007,11:45:00,38340,38345,38275,38285,556
19/11/2007,12:00:00,38280,38290,38175,38195,929
19/11/2007,12:15:00,38195,38200,38025,38050,1051
19/11/2007,12:30:00,38055,38155,38050,38125,535
19/11/2007,12:45:00,38125,38130,38060,38115,349
19/11/2007,13:00:00,38110,38155,38085,38085,278
19/11/2007,13:15:00,38090,38095,38035,38055,312
19/11/2007,13:30:00,38055,38075,38015,38075,205
19/11/2007,13:45:00,38075,38155,38065,38105,279
19/11/2007,14:00:00,38105,38105,38045,38070,213
19/11/2007,14:15:00,38065,38080,37990,38025,406
19/11/2007,14:30:00,38035,38050,38010,38025,147
19/11/2007,14:45:00,38025,38075,38020,38060,218
19/11/2007,15:00:00,38050,38050,37985,38025,323
19/11/2007,15:15:00,38030,38055,38005,38050,251
19/11/2007,15:30:00,38050,38055,37905,37985,900
19/11/2007,15:45:00,37990,38055,37970,37980,642
19/11/2007,16:00:00,37980,38025,37955,37970,958
19/11/2007,16:15:00,37965,38010,37935,37985,889
19/11/2007,16:30:00,37980,37980,37860,37890,922
19/11/2007,16:45:00,37895,37915,37800,37820,822
19/11/2007,17:00:00,37820,37850,37660,37720,1156
19/11/2007,17:15:00,37720,37820,37695,37800,1096
19/11/2007,17:30:00,37805,37875,37775,37820,554
20/11/2007,09:00:00,38115,38150,37975,38105,1024
20/11/2007,09:15:00,38105,38170,38040,38045,852
20/11/2007,09:30:00,38040,38045,37880,37910,963
20/11/2007,09:45:00,37910,37945,37820,37875,1037
20/11/2007,10:00:00,37870,37875,37640,37660,1444
20/11/2007,10:15:00,37665,37960,37655,37940,1154
20/11/2007,10:30:00,37940,38015,37915,37935,787
20/11/2007,10:45:00,37940,38080,37920,38050,589
20/11/2007,11:00:00,38060,38080,37875,37925,617
20/11/2007,11:15:00,37925,38065,37925,38005,576
20/11/2007,11:30:00,38000,38090,37965,38035,454
20/11/2007,11:45:00,38030,38030,37975,37995,334
20/11/2007,12:00:00,38000,38030,37980,38000,200
20/11/2007,12:15:00,38005,38065,37990,38010,465
20/11/2007,12:30:00,38005,38115,38000,38085,406
20/11/2007,12:45:00,38085,38160,38085,38100,487
20/11/2007,13:00:00,38105,38120,38025,38055,292
20/11/2007,13:15:00,38060,38090,38045,38085,156
20/11/2007,13:30:00,38080,38080,37980,37985,297
20/11/2007,13:45:00,37985,38020,37910,38020,490
20/11/2007,14:00:00,38025,38100,38005,38095,295
20/11/2007,14:15:00,38095,38115,38040,38085,324
20/11/2007,14:30:00,38090,38145,37925,37960,753
20/11/2007,14:45:00,37960,38005,37910,38000,410
20/11/2007,15:00:00,38000,38070,38000,38035,349
20/11/2007,15:15:00,38035,38035,37945,37950,321
20/11/2007,15:30:00,37950,38055,37930,37995,775
20/11/2007,15:45:00,38000,38135,37985,38085,767
20/11/2007,16:00:00,38085,38190,38080,38110,1160
20/11/2007,16:15:00,38115,38115,37980,38040,770
20/11/2007,16:30:00,38040,38110,37995,38090,809
20/11/2007,16:45:00,38095,38125,38035,38095,666
20/11/2007,17:00:00,38100,38150,38080,38105,732
20/11/2007,17:15:00,38110,38120,38065,38095,472
20/11/2007,17:30:00,38095,38120,38005,38050,471
21/11/2007,09:00:00,37780,37800,37670,37750,902
21/11/2007,09:15:00,37760,37760,37685,37735,558
21/11/2007,09:30:00,37745,37890,37715,37820,972
21/11/2007,09:45:00,37820,37870,37780,37825,402
21/11/2007,10:00:00,37830,37850,37705,37710,549
21/11/2007,10:15:00,37710,37780,37640,37640,690
21/11/2007,10:30:00,37640,37740,37620,37685,648
21/11/2007,10:45:00,37690,37690,37570,37610,875
21/11/2007,11:00:00,37615,37690,37395,37485,1105
21/11/2007,11:15:00,37490,37545,37450,37465,996
21/11/2007,11:30:00,37465,37580,37460,37545,524
21/11/2007,11:45:00,37555,37575,37490,37495,316
21/11/2007,12:00:00,37490,37490,37425,37450,937
21/11/2007,12:15:00,37450,37560,37445,37545,369
21/11/2007,12:30:00,37540,37545,37495,37495,164
21/11/2007,12:45:00,37505,37520,37470,37515,142
21/11/2007,13:00:00,37520,37560,37505,37560,217
21/11/2007,13:15:00,37560,37575,37500,37510,133
21/11/2007,13:30:00,37505,37510,37470,37505,230
21/11/2007,13:45:00,37515,37530,37450,37465,270
21/11/2007,14:00:00,37460,37555,37460,37525,200
21/11/2007,14:15:00,37520,37530,37470,37500,152
21/11/2007,14:30:00,37500,37645,37500,37625,566
21/11/2007,14:45:00,37625,37755,37575,37715,808
21/11/2007,15:00:00,37715,37735,37665,37680,450
21/11/2007,15:15:00,37690,37690,37625,37660,798
21/11/2007,15:30:00,37660,37665,37550,37620,681
21/11/2007,15:45:00,37610,37710,37595,37700,567
21/11/2007,16:00:00,37690,37720,37555,37640,738
21/11/2007,16:15:00,37640,37680,37590,37605,521
21/11/2007,16:30:00,37605,37615,37505,37555,819
21/11/2007,16:45:00,37545,37635,37400,37440,1139
21/11/2007,17:00:00,37435,37545,37330,37535,1176
21/11/2007,17:15:00,37530,37540,37425,37500,992
21/11/2007,17:30:00,37500,37600,37500,37595,823
22/11/2007,09:00:00,37600,37730,37600,37650,465
22/11/2007,09:15:00,37660,37680,37540,37585,451
22/11/2007,09:30:00,37590,37595,37440,37440,549
22/11/2007,09:45:00,37440,37455,37380,37450,639
22/11/2007,10:00:00,37455,37510,37420,37475,335
22/11/2007,10:15:00,37480,37480,37405,37435,252
22/11/2007,10:30:00,37435,37515,37430,37435,377
22/11/2007,10:45:00,37430,37490,37430,37470,151
22/11/2007,11:00:00,37470,37575,37455,37570,396
22/11/2007,11:15:00,37565,37585,37540,37580,410
22/11/2007,11:30:00,37585,37585,37480,37530,349
22/11/2007,11:45:00,37525,37545,37460,37485,227
22/11/2007,12:00:00,37485,37580,37485,37570,181
22/11/2007,12:15:00,37570,37575,37530,37545,100
22/11/2007,12:30:00,37545,37545,37520,37535,71
22/11/2007,12:45:00,37535,37580,37515,37535,110
22/11/2007,13:00:00,37535,37555,37515,37530,120
22/11/2007,13:15:00,37530,37540,37515,37515,540
22/11/2007,13:30:00,37510,37575,37505,37575,73
22/11/2007,13:45:00,37570,37615,37560,37600,171
22/11/2007,14:00:00,37600,37610,37595,37600,41
22/11/2007,14:15:00,37595,37610,37580,37580,142
22/11/2007,14:30:00,37585,37645,37580,37630,152
22/11/2007,14:45:00,37625,37645,37595,37620,112
22/11/2007,15:00:00,37620,37680,37620,37675,141
22/11/2007,15:15:00,37680,37710,37665,37665,223
22/11/2007,15:30:00,37665,37685,37655,37670,631
22/11/2007,15:45:00,37670,37675,37625,37630,152
22/11/2007,16:00:00,37635,37635,37585,37595,149
22/11/2007,16:15:00,37590,37650,37585,37650,128
22/11/2007,16:30:00,37640,37640,37540,37555,230
22/11/2007,16:45:00,37555,37565,37490,37555,273
22/11/2007,17:00:00,37555,37595,37550,37570,273
22/11/2007,17:15:00,37565,37580,37520,37540,403
22/11/2007,17:30:00,37545,37615,37535,37615,231
23/11/2007,09:00:00,37560,37680,37560,37660,517
23/11/2007,09:15:00,37660,37760,37655,37755,599
23/11/2007,09:30:00,37755,37800,37720,37795,557
23/11/2007,09:45:00,37795,37840,37730,37770,530
23/11/2007,10:00:00,37765,37835,37755,37770,403
23/11/2007,10:15:00,37765,37780,37740,37755,230
23/11/2007,10:30:00,37755,37800,37705,37800,440
23/11/2007,10:45:00,37790,37820,37775,37785,237
23/11/2007,11:00:00,37780,37875,37765,37865,475
23/11/2007,11:15:00,37870,37880,37825,37845,303
23/11/2007,11:30:00,37845,37865,37815,37850,220
23/11/2007,11:45:00,37855,37855,37810,37825,302
23/11/2007,12:00:00,37820,37850,37820,37830,92
23/11/2007,12:15:00,37835,37850,37820,37850,150
23/11/2007,12:30:00,37845,37885,37840,37865,144
23/11/2007,12:45:00,37860,37860,37820,37835,135
23/11/2007,13:00:00,37840,37845,37820,37840,52
23/11/2007,13:15:00,37835,37845,37825,37835,21
23/11/2007,13:30:00,37835,37840,37820,37840,32
23/11/2007,13:45:00,37830,37910,37815,37905,192
23/11/2007,14:00:00,37905,37910,37860,37880,250
23/11/2007,14:15:00,37880,37960,37880,37960,495
23/11/2007,14:30:00,37960,38000,37960,37985,558
23/11/2007,14:45:00,37975,37975,37925,37975,256
23/11/2007,15:00:00,37980,38020,37975,38005,439
23/11/2007,15:15:00,38000,38000,37945,37970,339
23/11/2007,15:30:00,37970,38030,37965,38005,631
23/11/2007,15:45:00,38000,38020,37960,37980,335
23/11/2007,16:00:00,37980,38015,37955,37985,395
23/11/2007,16:15:00,37985,38045,37985,37995,355
23/11/2007,16:30:00,37990,38075,37985,38050,382
23/11/2007,16:45:00,38045,38150,38035,38145,686
23/11/2007,17:00:00,38145,38185,38135,38165,477
23/11/2007,17:15:00,38160,38180,38125,38170,630
23/11/2007,17:30:00,38170,38175,38110,38130,462
26/11/2007,09:00:00,38360,38430,38355,38380,747
26/11/2007,09:15:00,38375,38385,38300,38375,672
26/11/2007,09:30:00,38375,38510,38350,38510,652
26/11/2007,09:45:00,38515,38520,38420,38450,448
26/11/2007,10:00:00,38450,38495,38420,38420,366
26/11/2007,10:15:00,38430,38445,38340,38360,474
26/11/2007,10:30:00,38360,38365,38300,38310,509
26/11/2007,10:45:00,38310,38330,38280,38310,347
26/11/2007,11:00:00,38305,38305,38225,38240,427
26/11/2007,11:15:00,38240,38310,38235,38305,332
26/11/2007,11:30:00,38310,38350,38285,38340,157
26/11/2007,11:45:00,38340,38340,38285,38290,173
26/11/2007,12:00:00,38295,38345,38290,38325,159
26/11/2007,12:15:00,38325,38330,38260,38260,186
26/11/2007,12:30:00,38260,38300,38250,38270,101
26/11/2007,12:45:00,38265,38280,38235,38280,111
26/11/2007,13:00:00,38280,38285,38210,38220,141
26/11/2007,13:15:00,38215,38220,38200,38215,141
26/11/2007,13:30:00,38210,38240,38130,38160,456
26/11/2007,13:45:00,38165,38185,38120,38140,280
26/11/2007,14:00:00,38140,38160,38075,38160,318
26/11/2007,14:15:00,38155,38160,38075,38085,318
26/11/2007,14:30:00,38090,38095,37930,37965,723
26/11/2007,14:45:00,37965,37975,37905,37960,561
26/11/2007,15:00:00,37960,37995,37930,37970,319
26/11/2007,15:15:00,37970,38025,37970,38000,445
26/11/2007,15:30:00,38000,38005,37850,38000,942
26/11/2007,15:45:00,38005,38140,37985,38135,805
26/11/2007,16:00:00,38135,38150,38065,38070,666
26/11/2007,16:15:00,38060,38065,37935,37940,527
26/11/2007,16:30:00,37940,38005,37850,37855,724
26/11/2007,16:45:00,37850,37920,37840,37850,696
26/11/2007,17:00:00,37850,37995,37840,37850,640
26/11/2007,17:15:00,37850,37895,37815,37875,679
26/11/2007,17:30:00,37875,37890,37850,37860,325
27/11/2007,09:00:00,37620,37705,37615,37690,1107
27/11/2007,09:15:00,37695,37845,37655,37780,681
27/11/2007,09:30:00,37780,37800,37720,37775,412
27/11/2007,09:45:00,37775,37780,37690,37760,369
27/11/2007,10:00:00,37750,37860,37725,37840,744
27/11/2007,10:15:00,37840,37950,37805,37945,686
27/11/2007,10:30:00,37940,37995,37935,37940,661
27/11/2007,10:45:00,37940,37965,37920,37945,324
27/11/2007,11:00:00,37955,37980,37840,37865,479
27/11/2007,11:15:00,37870,37890,37820,37845,471
27/11/2007,11:30:00,37850,37870,37830,37850,163
27/11/2007,11:45:00,37860,37915,37830,37875,280
27/11/2007,12:00:00,37875,37875,37810,37865,270
27/11/2007,12:15:00,37860,37900,37855,37860,125
27/11/2007,12:30:00,37860,37865,37785,37805,203
27/11/2007,12:45:00,37810,37815,37760,37765,215
27/11/2007,13:00:00,37765,37820,37750,37780,273
27/11/2007,13:15:00,37770,37775,37720,37740,319
27/11/2007,13:30:00,37750,37750,37635,37670,445
27/11/2007,13:45:00,37670,37690,37580,37600,715
27/11/2007,14:00:00,37605,37640,37495,37575,1021
27/11/2007,14:15:00,37580,37655,37580,37605,403
27/11/2007,14:30:00,37615,37620,37560,37610,386
27/11/2007,14:45:00,37615,37645,37580,37630,373
27/11/2007,15:00:00,37620,37670,37600,37650,313
27/11/2007,15:15:00,37660,37680,37615,37670,223
27/11/2007,15:30:00,37670,37780,37620,37670,1019
27/11/2007,15:45:00,37675,37790,37670,37780,681
27/11/2007,16:00:00,37765,37780,37555,37570,1006
27/11/2007,16:15:00,37570,37690,37560,37690,695
27/11/2007,16:30:00,37680,37745,37670,37690,659
27/11/2007,16:45:00,37690,37870,37690,37835,837
27/11/2007,17:00:00,37830,37860,37775,37790,651
27/11/2007,17:15:00,37780,37855,37780,37840,440
27/11/2007,17:30:00,37840,37930,37835,37925,401
28/11/2007,09:00:00,37970,38010,37895,37970,758
28/11/2007,09:15:00,37965,37985,37880,37930,555
28/11/2007,09:30:00,37930,37930,37750,37765,833
28/11/2007,09:45:00,37765,37815,37730,37770,643
28/11/2007,10:00:00,37765,37830,37675,37690,779
28/11/2007,10:15:00,37695,37715,37630,37665,605
28/11/2007,10:30:00,37665,37675,37560,37605,722
28/11/2007,10:45:00,37600,37700,37595,37655,459
28/11/2007,11:00:00,37660,37705,37650,37705,347
28/11/2007,11:15:00,37700,37825,37700,37790,829
28/11/2007,11:30:00,37790,37795,37755,37785,391
28/11/2007,11:45:00,37785,37970,37785,37970,781
28/11/2007,12:00:00,37970,38020,37950,37990,723
28/11/2007,12:15:00,37985,38035,37935,38010,612
28/11/2007,12:30:00,38015,38115,38010,38090,699
28/11/2007,12:45:00,38095,38105,38045,38055,364
28/11/2007,13:00:00,38060,38075,38030,38050,285
28/11/2007,13:15:00,38050,38185,38050,38150,540
28/11/2007,13:30:00,38155,38165,38090,38120,244
28/11/2007,13:45:00,38120,38190,38120,38120,253
28/11/2007,14:00:00,38125,38260,38115,38235,888
28/11/2007,14:15:00,38235,38250,38180,38205,424
28/11/2007,14:30:00,38185,38225,38125,38165,889
28/11/2007,14:45:00,38165,38250,38165,38225,493
28/11/2007,15:00:00,38225,38235,38145,38185,308
28/11/2007,15:15:00,38185,38210,38160,38185,159
28/11/2007,15:30:00,38180,38260,38170,38180,545
28/11/2007,15:45:00,38190,38350,38185,38350,892
28/11/2007,16:00:00,38350,38380,38285,38305,833
28/11/2007,16:15:00,38300,38475,38295,38470,887
28/11/2007,16:30:00,38475,38630,38465,38595,1451
28/11/2007,16:45:00,38600,38650,38585,38615,903
28/11/2007,17:00:00,38615,38635,38585,38600,710
28/11/2007,17:15:00,38600,38630,38550,38590,812
28/11/2007,17:30:00,38585,38640,38585,38615,412
29/11/2007,09:00:00,38820,38890,38720,38835,1009
29/11/2007,09:15:00,38840,38865,38775,38775,766
29/11/2007,09:30:00,38775,38820,38710,38810,742
29/11/2007,09:45:00,38810,38915,38805,38875,935
29/11/2007,10:00:00,38875,38940,38835,38910,709
29/11/2007,10:15:00,38910,38920,38835,38850,417
29/11/2007,10:30:00,38850,38870,38730,38735,606
29/11/2007,10:45:00,38735,38755,38610,38630,940
29/11/2007,11:00:00,38630,38720,38565,38720,853
29/11/2007,11:15:00,38710,38745,38670,38690,561
29/11/2007,11:30:00,38690,38700,38550,38590,470
29/11/2007,11:45:00,38590,38725,38585,38680,493
29/11/2007,12:00:00,38675,38695,38465,38530,668
29/11/2007,12:15:00,38525,38595,38515,38520,317
29/11/2007,12:30:00,38520,38585,38505,38585,189
29/11/2007,12:45:00,38585,38625,38525,38525,258
29/11/2007,13:00:00,38525,38550,38475,38495,366
29/11/2007,13:15:00,38490,38505,38445,38445,406
29/11/2007,13:30:00,38450,38535,38430,38530,331
29/11/2007,13:45:00,38525,38665,38525,38585,472
29/11/2007,14:00:00,38585,38585,38515,38555,135
29/11/2007,14:15:00,38555,38570,38525,38525,234
29/11/2007,14:30:00,38505,38595,38495,38555,448
29/11/2007,14:45:00,38550,38665,38525,38640,420
29/11/2007,15:00:00,38640,38645,38585,38585,348
29/11/2007,15:15:00,38590,38620,38560,38560,243
29/11/2007,15:30:00,38575,38700,38535,38695,802
29/11/2007,15:45:00,38695,38695,38615,38655,492
29/11/2007,16:00:00,38660,38695,38560,38585,686
29/11/2007,16:15:00,38590,38690,38590,38665,579
29/11/2007,16:30:00,38670,38725,38625,38685,582
29/11/2007,16:45:00,38690,38720,38640,38685,374
29/11/2007,17:00:00,38680,38775,38670,38770,557
29/11/2007,17:15:00,38770,38775,38695,38760,666
29/11/2007,17:30:00,38745,38820,38735,38790,310
30/11/2007,09:00:00,38925,38925,38750,38770,827
30/11/2007,09:15:00,38770,38870,38770,38820,483
30/11/2007,09:30:00,38820,38850,38770,38830,425
30/11/2007,09:45:00,38830,38910,38775,38890,694
30/11/2007,10:00:00,38895,38955,38855,38920,746
30/11/2007,10:15:00,38920,38970,38890,38895,580
30/11/2007,10:30:00,38895,38930,38860,38890,409
30/11/2007,10:45:00,38895,38950,38870,38890,425
30/11/2007,11:00:00,38890,38940,38890,38930,204
30/11/2007,11:15:00,38930,38990,38925,38975,511
30/11/2007,11:30:00,38975,38980,38920,38935,333
30/11/2007,11:45:00,38935,38935,38880,38895,300
30/11/2007,12:00:00,38895,38905,38880,38900,235
30/11/2007,12:15:00,38895,38955,38895,38935,325
30/11/2007,12:30:00,38935,38940,38855,38880,348
30/11/2007,12:45:00,38880,38980,38880,38950,271
30/11/2007,13:00:00,38955,39065,38935,39015,636
30/11/2007,13:15:00,39020,39090,39020,39070,317
30/11/2007,13:30:00,39085,39165,39065,39125,834
30/11/2007,13:45:00,39125,39125,39075,39085,260
30/11/2007,14:00:00,39085,39090,39035,39050,250
30/11/2007,14:15:00,39050,39110,39045,39075,397
30/11/2007,14:30:00,39060,39090,39005,39040,490
30/11/2007,14:45:00,39040,39100,39040,39070,295
30/11/2007,15:00:00,39060,39150,39060,39140,404
30/11/2007,15:15:00,39135,39200,39120,39165,534
30/11/2007,15:30:00,39175,39180,39110,39115,527
30/11/2007,15:45:00,39125,39130,39070,39100,445
30/11/2007,16:00:00,39095,39165,39070,39095,802
30/11/2007,16:15:00,39100,39155,39055,39145,422
30/11/2007,16:30:00,39150,39210,39140,39180,604
30/11/2007,16:45:00,39190,39190,39090,39140,561
30/11/2007,17:00:00,39135,39150,39040,39045,749
30/11/2007,17:15:00,39045,39115,38980,39075,1417
30/11/2007,17:30:00,39080,39120,38930,38930,572
03/12/2007,09:00:00,39010,39035,38900,39035,682
03/12/2007,09:15:00,39035,39185,39025,39170,686
03/12/2007,09:30:00,39180,39215,39130,39140,648
03/12/2007,09:45:00,39140,39145,39015,39020,566
03/12/2007,10:00:00,39025,39110,39015,39035,422
03/12/2007,10:15:00,39030,39055,38980,39000,434
03/12/2007,10:30:00,39005,39005,38930,38965,537
03/12/2007,10:45:00,38960,39030,38945,39025,376
03/12/2007,11:00:00,39025,39075,38990,39050,321
03/12/2007,11:15:00,39045,39060,39015,39025,167
03/12/2007,11:30:00,39020,39040,38995,39035,148
03/12/2007,11:45:00,39040,39120,39020,39090,231
03/12/2007,12:00:00,39095,39105,39050,39070,226
03/12/2007,12:15:00,39070,39150,39070,39115,348
03/12/2007,12:30:00,39115,39125,39095,39110,195
03/12/2007,12:45:00,39105,39115,39025,39040,170
03/12/2007,13:00:00,39035,39080,39010,39080,223
03/12/2007,13:15:00,39080,39085,39040,39050,79
03/12/2007,13:30:00,39050,39050,39010,39015,101
03/12/2007,13:45:00,39015,39055,39010,39025,74
03/12/2007,14:00:00,39030,39080,39030,39050,158
03/12/2007,14:15:00,39040,39045,39015,39020,136
03/12/2007,14:30:00,39035,39060,38960,39010,361
03/12/2007,14:45:00,39010,39055,38970,39050,307
03/12/2007,15:00:00,39045,39065,38990,39000,210
03/12/2007,15:15:00,39000,39000,38965,38995,207
03/12/2007,15:30:00,38990,39020,38910,38960,648
03/12/2007,15:45:00,38955,39000,38945,38950,385
03/12/2007,16:00:00,38930,38995,38855,38900,848
03/12/2007,16:15:00,38900,38955,38875,38890,491
03/12/2007,16:30:00,38890,38995,38885,38970,462
03/12/2007,16:45:00,38975,39000,38910,38925,453
03/12/2007,17:00:00,38935,38935,38870,38890,439
03/12/2007,17:15:00,38885,38970,38820,38970,637
03/12/2007,17:30:00,38970,39025,38930,38950,373
04/12/2007,09:00:00,38920,38970,38785,38810,760
04/12/2007,09:15:00,38815,38895,38800,38840,487
04/12/2007,09:30:00,38840,38855,38720,38750,554
04/12/2007,09:45:00,38745,38785,38685,38690,632
04/12/2007,10:00:00,38685,38735,38660,38705,560
04/12/2007,10:15:00,38700,38785,38695,38760,491
04/12/2007,10:30:00,38755,38785,38740,38765,246
04/12/2007,10:45:00,38765,38770,38680,38730,278
04/12/2007,11:00:00,38725,38725,38640,38650,338
04/12/2007,11:15:00,38645,38690,38595,38635,553
04/12/2007,11:30:00,38635,38660,38595,38600,441
04/12/2007,11:45:00,38605,38650,38570,38615,407
04/12/2007,12:00:00,38615,38625,38560,38575,234
04/12/2007,12:15:00,38575,38620,38565,38585,168
04/12/2007,12:30:00,38580,38610,38560,38600,188
04/12/2007,12:45:00,38605,38610,38560,38590,161
04/12/2007,13:00:00,38590,38610,38560,38585,219
04/12/2007,13:15:00,38585,38605,38545,38590,250
04/12/2007,13:30:00,38585,38585,38520,38560,348
04/12/2007,13:45:00,38555,38580,38510,38515,217
04/12/2007,14:00:00,38520,38565,38510,38555,237
04/12/2007,14:15:00,38560,38565,38525,38530,282
04/12/2007,14:30:00,38530,38595,38520,38585,384
04/12/2007,14:45:00,38585,38595,38565,38565,178
04/12/2007,15:00:00,38565,38685,38565,38575,946
04/12/2007,15:15:00,38575,38575,38510,38545,494
04/12/2007,15:30:00,38550,38570,38480,38520,893
04/12/2007,15:45:00,38520,38615,38510,38610,636
04/12/2007,16:00:00,38610,38645,38580,38640,520
04/12/2007,16:15:00,38645,38660,38580,38645,517
04/12/2007,16:30:00,38640,38665,38610,38665,383
04/12/2007,16:45:00,38665,38680,38580,38610,495
04/12/2007,17:00:00,38605,38650,38590,38650,271
04/12/2007,17:15:00,38650,38655,38590,38615,619
04/12/2007,17:30:00,38615,38625,38575,38580,396
05/12/2007,09:00:00,38795,38820,38745,38775,818
05/12/2007,09:15:00,38775,38810,38750,38805,527
05/12/2007,09:30:00,38805,38875,38800,38865,553
05/12/2007,09:45:00,38855,38890,38855,38885,394
05/12/2007,10:00:00,38885,38945,38865,38890,914
05/12/2007,10:15:00,38885,38975,38885,38940,587
05/12/2007,10:30:00,38945,38965,38925,38955,335
05/12/2007,10:45:00,38945,38960,38935,38945,132
05/12/2007,11:00:00,38945,38995,38945,38965,408
05/12/2007,11:15:00,38965,38990,38955,38965,270
05/12/2007,11:30:00,38970,38985,38960,38970,162
05/12/2007,11:45:00,38970,39015,38965,38995,327
05/12/2007,12:00:00,38990,38995,38915,38915,302
05/12/2007,12:15:00,38915,38940,38900,38930,219
05/12/2007,12:30:00,38935,38965,38930,38955,136
05/12/2007,12:45:00,38955,38955,38935,38945,51
05/12/2007,13:00:00,38945,38985,38945,38975,104
05/12/2007,13:15:00,38975,38980,38950,38975,103
05/12/2007,13:30:00,38975,38980,38930,38935,99
05/12/2007,13:45:00,38935,38965,38935,38960,65
05/12/2007,14:00:00,38960,38970,38930,38955,107
05/12/2007,14:15:00,38955,38995,38905,38920,618
05/12/2007,14:30:00,38925,39085,38925,39065,852
05/12/2007,14:45:00,39065,39125,39055,39110,577
05/12/2007,15:00:00,39115,39180,39095,39150,753
05/12/2007,15:15:00,39150,39155,39115,39125,222
05/12/2007,15:30:00,39130,39180,39115,39145,448
05/12/2007,15:45:00,39145,39210,39135,39185,734
05/12/2007,16:00:00,39190,39280,39165,39235,966
05/12/2007,16:15:00,39230,39235,39175,39205,421
05/12/2007,16:30:00,39200,39235,39185,39235,459
05/12/2007,16:45:00,39230,39260,39215,39225,445
05/12/2007,17:00:00,39225,39230,39175,39210,559
05/12/2007,17:15:00,39215,39260,39195,39255,760
05/12/2007,17:30:00,39240,39245,39170,39185,415
06/12/2007,09:00:00,39360,39370,39270,39360,973
06/12/2007,09:15:00,39360,39375,39240,39245,659
06/12/2007,09:30:00,39245,39335,39245,39320,524
06/12/2007,09:45:00,39320,39330,39270,39300,306
06/12/2007,10:00:00,39305,39305,39240,39245,350
06/12/2007,10:15:00,39255,39280,39200,39235,437
06/12/2007,10:30:00,39235,39270,39215,39245,349
06/12/2007,10:45:00,39240,39285,39230,39270,213
06/12/2007,11:00:00,39265,39285,39255,39265,167
06/12/2007,11:15:00,39260,39270,39225,39230,149
06/12/2007,11:30:00,39235,39265,39230,39255,129
06/12/2007,11:45:00,39260,39285,39260,39285,111
06/12/2007,12:00:00,39285,39395,39275,39390,586
06/12/2007,12:15:00,39390,39440,39365,39385,557
06/12/2007,12:30:00,39390,39460,39385,39430,351
06/12/2007,12:45:00,39435,39455,39400,39425,272
06/12/2007,13:00:00,39425,39490,39370,39370,800
06/12/2007,13:15:00,39370,39395,39335,39370,335
06/12/2007,13:30:00,39370,39380,39325,39365,276
06/12/2007,13:45:00,39375,39380,39245,39320,738
06/12/2007,14:00:00,39315,39350,39280,39295,315
06/12/2007,14:15:00,39290,39300,39250,39270,206
06/12/2007,14:30:00,39270,39295,39170,39175,482
06/12/2007,14:45:00,39170,39185,39020,39025,877
06/12/2007,15:00:00,39025,39135,39020,39110,840
06/12/2007,15:15:00,39105,39160,39105,39140,262
06/12/2007,15:30:00,39140,39220,39135,39200,446
06/12/2007,15:45:00,39200,39265,39190,39210,673
06/12/2007,16:00:00,39210,39235,39155,39185,609
06/12/2007,16:15:00,39185,39210,39120,39145,434
06/12/2007,16:30:00,39145,39150,39080,39130,395
06/12/2007,16:45:00,39135,39250,39130,39235,421
06/12/2007,17:00:00,39235,39250,39180,39250,270
06/12/2007,17:15:00,39255,39290,39235,39275,538
06/12/2007,17:30:00,39270,39290,39250,39255,316
07/12/2007,09:00:00,39340,39435,39340,39365,581
07/12/2007,09:15:00,39365,39450,39330,39435,467
07/12/2007,09:30:00,39435,39470,39425,39445,370
07/12/2007,09:45:00,39445,39445,39310,39340,489
07/12/2007,10:00:00,39340,39405,39325,39390,336
07/12/2007,10:15:00,39395,39405,39350,39405,195
07/12/2007,10:30:00,39405,39435,39385,39395,307
07/12/2007,10:45:00,39395,39465,39390,39440,294
07/12/2007,11:00:00,39450,39480,39435,39460,253
07/12/2007,11:15:00,39465,39480,39450,39450,162
07/12/2007,11:30:00,39455,39485,39445,39460,323
07/12/2007,11:45:00,39465,39470,39430,39460,157
07/12/2007,12:00:00,39460,39500,39455,39485,217
07/12/2007,12:15:00,39485,39530,39475,39485,386
07/12/2007,12:30:00,39480,39500,39445,39445,107
07/12/2007,12:45:00,39450,39475,39445,39475,87
07/12/2007,13:00:00,39465,39505,39460,39495,75
07/12/2007,13:15:00,39500,39500,39450,39450,133
07/12/2007,13:30:00,39450,39490,39450,39460,140
07/12/2007,13:45:00,39460,39475,39435,39465,76
07/12/2007,14:00:00,39465,39520,39465,39515,164
07/12/2007,14:15:00,39510,39520,39475,39495,182
07/12/2007,14:30:00,39495,39550,39460,39495,682
07/12/2007,14:45:00,39500,39530,39470,39490,223
07/12/2007,15:00:00,39490,39530,39480,39510,226
07/12/2007,15:15:00,39510,39515,39475,39480,149
07/12/2007,15:30:00,39485,39495,39395,39455,555
07/12/2007,15:45:00,39460,39465,39365,39400,506
07/12/2007,16:00:00,39395,39480,39395,39460,1977
07/12/2007,16:15:00,39460,39465,39420,39430,242
07/12/2007,16:30:00,39430,39450,39405,39445,352
07/12/2007,16:45:00,39440,39500,39425,39490,319
07/12/2007,17:00:00,39485,39530,39470,39500,572
07/12/2007,17:15:00,39505,39530,39495,39500,409
07/12/2007,17:30:00,39505,39530,39480,39500,350
10/12/2007,09:00:00,39300,39385,39280,39360,1089
10/12/2007,09:15:00,39365,39415,39360,39380,490
10/12/2007,09:30:00,39375,39435,39365,39400,392
10/12/2007,09:45:00,39400,39400,39345,39375,449
10/12/2007,10:00:00,39380,39455,39370,39440,415
10/12/2007,10:15:00,39440,39450,39380,39430,262
10/12/2007,10:30:00,39430,39575,39415,39575,796
10/12/2007,10:45:00,39580,39600,39515,39530,648
10/12/2007,11:00:00,39530,39585,39530,39575,280
10/12/2007,11:15:00,39580,39645,39555,39600,562
10/12/2007,11:30:00,39610,39670,39605,39635,406
10/12/2007,11:45:00,39640,39640,39580,39595,272
10/12/2007,12:00:00,39595,39610,39590,39605,152
10/12/2007,12:15:00,39605,39630,39575,39600,218
10/12/2007,12:30:00,39600,39605,39550,39550,196
10/12/2007,12:45:00,39550,39585,39545,39555,121
10/12/2007,13:00:00,39570,39575,39530,39530,116
10/12/2007,13:15:00,39530,39545,39510,39540,155
10/12/2007,13:30:00,39540,39560,39535,39555,96
10/12/2007,13:45:00,39550,39585,39535,39585,155
10/12/2007,14:00:00,39580,39595,39520,39535,219
10/12/2007,14:15:00,39545,39550,39525,39535,135
10/12/2007,14:30:00,39535,39570,39530,39540,83
10/12/2007,14:45:00,39530,39530,39475,39495,285
10/12/2007,15:00:00,39495,39510,39460,39490,260
10/12/2007,15:15:00,39490,39490,39455,39480,146
10/12/2007,15:30:00,39485,39510,39450,39495,363
10/12/2007,15:45:00,39485,39555,39485,39545,389
10/12/2007,16:00:00,39545,39620,39545,39620,687
10/12/2007,16:15:00,39625,39635,39590,39615,611
10/12/2007,16:30:00,39605,39760,39605,39750,983
10/12/2007,16:45:00,39750,39775,39735,39770,578
10/12/2007,17:00:00,39770,39770,39710,39725,501
10/12/2007,17:15:00,39725,39740,39645,39695,582
10/12/2007,17:30:00,39690,39690,39605,39615,338
11/12/2007,09:00:00,39710,39730,39595,39620,883
11/12/2007,09:15:00,39620,39630,39570,39580,466
11/12/2007,09:30:00,39575,39680,39550,39680,570
11/12/2007,09:45:00,39680,39725,39660,39670,498
11/12/2007,10:00:00,39680,39710,39660,39685,391
11/12/2007,10:15:00,39690,39700,39600,39615,318
11/12/2007,10:30:00,39615,39620,39525,39540,615
11/12/2007,10:45:00,39545,39560,39490,39520,385
11/12/2007,11:00:00,39520,39530,39430,39445,502
11/12/2007,11:15:00,39440,39490,39390,39425,726
11/12/2007,11:30:00,39425,39480,39420,39470,241
11/12/2007,11:45:00,39465,39490,39415,39485,285
11/12/2007,12:00:00,39485,39540,39455,39520,310
11/12/2007,12:15:00,39515,39540,39490,39505,177
11/12/2007,12:30:00,39510,39540,39505,39525,81
11/12/2007,12:45:00,39530,39580,39520,39560,183
11/12/2007,13:00:00,39560,39575,39535,39545,137
11/12/2007,13:15:00,39545,39545,39505,39540,117
11/12/2007,13:30:00,39535,39575,39525,39560,72
11/12/2007,13:45:00,39560,39610,39550,39565,191
11/12/2007,14:00:00,39560,39600,39530,39565,198
11/12/2007,14:15:00,39565,39565,39510,39520,127
11/12/2007,14:30:00,39520,39545,39510,39515,104
11/12/2007,14:45:00,39515,39525,39500,39510,179
11/12/2007,15:00:00,39510,39560,39505,39510,211
11/12/2007,15:15:00,39515,39535,39510,39510,111
11/12/2007,15:30:00,39515,39540,39450,39480,417
11/12/2007,15:45:00,39475,39510,39455,39460,245
11/12/2007,16:00:00,39470,39485,39430,39445,429
11/12/2007,16:15:00,39445,39445,39365,39385,461
11/12/2007,16:30:00,39380,39395,39350,39385,509
11/12/2007,16:45:00,39385,39415,39340,39390,468
11/12/2007,17:00:00,39390,39460,39350,39445,398
11/12/2007,17:15:00,39450,39525,39440,39520,751
11/12/2007,17:30:00,39505,39555,39505,39545,381
12/12/2007,09:00:00,39135,39210,39075,39150,1039
12/12/2007,09:15:00,39145,39150,39025,39035,871
12/12/2007,09:30:00,39035,39140,39005,39135,935
12/12/2007,09:45:00,39135,39205,39085,39195,432
12/12/2007,10:00:00,39195,39245,39145,39240,655
12/12/2007,10:15:00,39235,39290,39205,39255,572
12/12/2007,10:30:00,39255,39280,39185,39200,426
12/12/2007,10:45:00,39195,39215,39165,39205,295
12/12/2007,11:00:00,39210,39270,39210,39240,290
12/12/2007,11:15:00,39240,39245,39175,39190,212
12/12/2007,11:30:00,39190,39190,39145,39165,210
12/12/2007,11:45:00,39165,39190,39160,39180,93
12/12/2007,12:00:00,39175,39250,39155,39215,292
12/12/2007,12:15:00,39215,39245,39210,39240,113
12/12/2007,12:30:00,39245,39250,39220,39220,145
12/12/2007,12:45:00,39215,39250,39205,39215,149
12/12/2007,13:00:00,39210,39225,39170,39195,164
12/12/2007,13:15:00,39195,39235,39180,39230,112
12/12/2007,13:30:00,39225,39370,39225,39365,571
12/12/2007,13:45:00,39365,39380,39320,39335,350
12/12/2007,14:00:00,39335,39370,39235,39255,452
12/12/2007,14:15:00,39260,39350,39235,39340,420
12/12/2007,14:30:00,39340,39435,39305,39375,585
12/12/2007,14:45:00,39370,39385,39330,39340,246
12/12/2007,15:00:00,39335,39760,39335,39705,3124
12/12/2007,15:15:00,39700,39955,39700,39845,1991
12/12/2007,15:30:00,39850,39905,39755,39790,1188
12/12/2007,15:45:00,39780,39800,39720,39765,902
12/12/2007,16:00:00,39770,39775,39655,39725,939
12/12/2007,16:15:00,39730,39780,39705,39750,678
12/12/2007,16:30:00,39750,39750,39640,39685,686
12/12/2007,16:45:00,39690,39705,39530,39550,920
12/12/2007,17:00:00,39550,39655,39540,39600,886
12/12/2007,17:15:00,39595,39600,39490,39500,809
12/12/2007,17:30:00,39505,39540,39485,39515,375
13/12/2007,09:00:00,39255,39290,39115,39125,1151
13/12/2007,09:15:00,39125,39250,39120,39225,859
13/12/2007,09:30:00,39220,39270,39215,39235,504
13/12/2007,09:45:00,39235,39300,39185,39200,652
13/12/2007,10:00:00,39205,39235,39130,39170,691
13/12/2007,10:15:00,39170,39205,39085,39120,635
13/12/2007,10:30:00,39110,39145,39060,39135,633
13/12/2007,10:45:00,39140,39175,39130,39130,343
13/12/2007,11:00:00,39130,39195,39100,39130,331
13/12/2007,11:15:00,39130,39130,39050,39075,323
13/12/2007,11:30:00,39080,39150,39050,39135,502
13/12/2007,11:45:00,39130,39165,39120,39140,242
13/12/2007,12:00:00,39140,39145,39085,39095,263
13/12/2007,12:15:00,39095,39110,39070,39075,162
13/12/2007,12:30:00,39080,39085,39025,39065,437
13/12/2007,12:45:00,39070,39100,39040,39085,180
13/12/2007,13:00:00,39075,39100,39050,39055,208
13/12/2007,13:15:00,39055,39060,38975,38985,686
13/12/2007,13:30:00,38980,39020,38930,39010,477
13/12/2007,13:45:00,39005,39010,38945,38965,175
13/12/2007,14:00:00,38955,39025,38850,38920,1407
13/12/2007,14:15:00,38915,39015,38910,39015,400
13/12/2007,14:30:00,38995,39070,38900,39035,970
13/12/2007,14:45:00,39030,39105,39030,39050,539
13/12/2007,15:00:00,39060,39065,38995,39020,275
13/12/2007,15:15:00,39015,39050,38995,39030,204
13/12/2007,15:30:00,39030,39210,39000,39115,962
13/12/2007,15:45:00,39110,39120,39020,39065,688
13/12/2007,16:00:00,39070,39155,39020,39090,965
13/12/2007,16:15:00,39090,39170,39065,39090,482
13/12/2007,16:30:00,39085,39125,39010,39060,674
13/12/2007,16:45:00,39045,39070,38925,38950,549
13/12/2007,17:00:00,38940,38985,38855,38910,917
13/12/2007,17:15:00,38915,38945,38840,38880,868
13/12/2007,17:30:00,38880,38935,38855,38880,488
14/12/2007,09:00:00,39070,39075,38960,38975,550
14/12/2007,09:15:00,38975,39055,38970,39040,408
14/12/2007,09:30:00,39040,39040,38880,38925,647
14/12/2007,09:45:00,38925,38990,38910,38945,410
14/12/2007,10:00:00,38935,38965,38885,38965,341
14/12/2007,10:15:00,38970,38980,38915,38915,389
14/12/2007,10:30:00,38910,38955,38890,38945,214
14/12/2007,10:45:00,38945,38980,38905,38980,174
14/12/2007,11:00:00,38980,38990,38925,38940,182
14/12/2007,11:15:00,38940,38940,38855,38880,414
14/12/2007,11:30:00,38880,38885,38755,38765,750
14/12/2007,11:45:00,38765,38835,38750,38825,486
14/12/2007,12:00:00,38805,38835,38760,38765,147
14/12/2007,12:15:00,38765,38780,38695,38730,475
14/12/2007,12:30:00,38735,38765,38675,38705,219
14/12/2007,12:45:00,38710,38805,38700,38795,342
14/12/2007,13:00:00,38800,38805,38765,38770,135
14/12/2007,13:15:00,38780,38800,38725,38800,119
14/12/2007,13:30:00,38800,38910,38790,38890,236
14/12/2007,13:45:00,38890,38900,38845,38890,306
14/12/2007,14:00:00,38890,38900,38830,38875,302
14/12/2007,14:15:00,38875,38930,38875,38900,228
14/12/2007,14:30:00,38895,38895,38790,38855,611
14/12/2007,14:45:00,38855,38860,38795,38795,227
14/12/2007,15:00:00,38790,38810,38755,38785,200
14/12/2007,15:15:00,38785,38830,38780,38815,244
14/12/2007,15:30:00,38815,38820,38735,38810,437
14/12/2007,15:45:00,38810,38865,38785,38815,394
14/12/2007,16:00:00,38820,38935,38820,38910,594
14/12/2007,16:15:00,38915,38965,38880,38930,604
14/12/2007,16:30:00,38920,38950,38865,38920,418
14/12/2007,16:45:00,38925,39015,38915,39015,580
14/12/2007,17:00:00,39015,39040,38945,38950,607
14/12/2007,17:15:00,38950,38970,38925,38925,367
14/12/2007,17:30:00,38920,38950,38870,38900,322
17/12/2007,09:00:00,38500,38600,38460,38475,1019
17/12/2007,09:15:00,38475,38535,38465,38515,557
17/12/2007,09:30:00,38510,38570,38495,38540,360
17/12/2007,09:45:00,38540,38555,38400,38400,535
17/12/2007,10:00:00,38410,38475,38365,38385,806
17/12/2007,10:15:00,38385,38435,38375,38430,459
17/12/2007,10:30:00,38425,38480,38415,38430,627
17/12/2007,10:45:00,38435,38455,38365,38390,399
17/12/2007,11:00:00,38395,38410,38335,38350,516
17/12/2007,11:15:00,38360,38455,38345,38435,370
17/12/2007,11:30:00,38440,38440,38410,38430,232
17/12/2007,11:45:00,38435,38465,38415,38450,295
17/12/2007,12:00:00,38460,38480,38430,38450,378
17/12/2007,12:15:00,38455,38460,38415,38415,190
17/12/2007,12:30:00,38410,38410,38345,38355,786
17/12/2007,12:45:00,38360,38365,38315,38320,197
17/12/2007,13:00:00,38320,38335,38305,38320,1279
17/12/2007,13:15:00,38320,38355,38315,38355,154
17/12/2007,13:30:00,38350,38395,38350,38380,261
17/12/2007,13:45:00,38375,38410,38345,38385,645
17/12/2007,14:00:00,38375,38430,38360,38400,285
17/12/2007,14:15:00,38405,38405,38345,38365,250
17/12/2007,14:30:00,38365,38405,38345,38400,309
17/12/2007,14:45:00,38395,38415,38370,38385,224
17/12/2007,15:00:00,38390,38395,38345,38350,175
17/12/2007,15:15:00,38350,38350,38290,38335,608
17/12/2007,15:30:00,38330,38355,38285,38335,529
17/12/2007,15:45:00,38330,38345,38290,38315,537
17/12/2007,16:00:00,38315,38370,38265,38290,602
17/12/2007,16:15:00,38285,38355,38280,38290,508
17/12/2007,16:30:00,38290,38360,38250,38335,676
17/12/2007,16:45:00,38335,38390,38335,38390,713
17/12/2007,17:00:00,38385,38435,38375,38385,687
17/12/2007,17:15:00,38390,38395,38290,38295,833
17/12/2007,17:30:00,38300,38350,38300,38320,493
18/12/2007,09:00:00,38265,38440,38215,38415,1055
18/12/2007,09:15:00,38420,38500,38375,38490,784
18/12/2007,09:30:00,38485,38515,38445,38470,569
18/12/2007,09:45:00,38465,38485,38420,38425,520
18/12/2007,10:00:00,38425,38450,38410,38450,485
18/12/2007,10:15:00,38445,38460,38390,38395,900
18/12/2007,10:30:00,38395,38415,38315,38335,795
18/12/2007,10:45:00,38335,38395,38325,38385,1079
18/12/2007,11:00:00,38390,38395,38360,38375,232
18/12/2007,11:15:00,38385,38455,38370,38450,681
18/12/2007,11:30:00,38455,38540,38440,38520,1001
18/12/2007,11:45:00,38525,38625,38520,38565,728
18/12/2007,12:00:00,38560,38610,38540,38565,1469
18/12/2007,12:15:00,38565,38630,38555,38630,309
18/12/2007,12:30:00,38635,38640,38610,38620,165
18/12/2007,12:45:00,38630,38630,38545,38565,268
18/12/2007,13:00:00,38565,38575,38550,38570,191
18/12/2007,13:15:00,38555,38585,38555,38565,121
18/12/2007,13:30:00,38560,38635,38560,38620,423
18/12/2007,13:45:00,38630,38650,38600,38620,169
18/12/2007,14:00:00,38610,38670,38600,38640,422
18/12/2007,14:15:00,38650,38710,38590,38675,1133
18/12/2007,14:30:00,38675,38690,38575,38585,1062
18/12/2007,14:45:00,38585,38600,38530,38565,401
18/12/2007,15:00:00,38565,38580,38550,38570,550
18/12/2007,15:15:00,38570,38570,38535,38545,426
18/12/2007,15:30:00,38540,38570,38525,38530,448
18/12/2007,15:45:00,38530,38620,38530,38585,604
18/12/2007,16:00:00,38585,38595,38455,38470,586
18/12/2007,16:15:00,38465,38505,38440,38470,584
18/12/2007,16:30:00,38480,38485,38270,38295,972
18/12/2007,16:45:00,38300,38385,38260,38375,1102
18/12/2007,17:00:00,38380,38415,38345,38375,570
18/12/2007,17:15:00,38380,38390,38290,38305,653
18/12/2007,17:30:00,38295,38305,38270,38290,417
19/12/2007,09:00:00,38285,38315,38225,38240,332
19/12/2007,09:15:00,38240,38340,38210,38215,803
19/12/2007,09:30:00,38210,38270,38170,38240,532
19/12/2007,09:45:00,38240,38265,38230,38250,530
19/12/2007,10:00:00,38250,38265,38170,38190,572
19/12/2007,10:15:00,38185,38240,38100,38110,1060
19/12/2007,10:30:00,38110,38230,38110,38205,742
19/12/2007,10:45:00,38200,38220,38025,38080,786
19/12/2007,11:00:00,38080,38160,38070,38100,553
19/12/2007,11:15:00,38100,38115,38035,38080,657
19/12/2007,11:30:00,38080,38110,38050,38080,633
19/12/2007,11:45:00,38080,38170,38075,38160,559
19/12/2007,12:00:00,38170,38190,38135,38155,436
19/12/2007,12:15:00,38160,38215,38145,38205,407
19/12/2007,12:30:00,38210,38215,38155,38170,446
19/12/2007,12:45:00,38170,38180,38115,38115,274
19/12/2007,13:00:00,38125,38130,38090,38110,446
19/12/2007,13:15:00,38115,38150,38105,38135,234
19/12/2007,13:30:00,38130,38255,38075,38250,339
19/12/2007,13:45:00,38255,38270,38185,38210,324
19/12/2007,14:00:00,38220,38265,38215,38255,391
19/12/2007,14:15:00,38260,38350,38255,38340,396
19/12/2007,14:30:00,38340,38345,38280,38310,502
19/12/2007,14:45:00,38305,38325,38290,38325,651
19/12/2007,15:00:00,38325,38380,38320,38345,535
19/12/2007,15:15:00,38345,38345,38300,38310,351
19/12/2007,15:30:00,38305,38350,38230,38280,502
19/12/2007,15:45:00,38280,38410,38270,38355,880
19/12/2007,16:00:00,38350,38395,38300,38310,954
19/12/2007,16:15:00,38305,38315,38230,38250,724
19/12/2007,16:30:00,38255,38320,38235,38300,721
19/12/2007,16:45:00,38305,38315,38160,38175,1184
19/12/2007,17:00:00,38170,38180,38090,38105,765
19/12/2007,17:15:00,38115,38120,37980,37990,2252
19/12/2007,17:30:00,37980,38035,37970,37995,758
20/12/2007,09:00:00,38100,38155,38015,38030,735
20/12/2007,09:15:00,38025,38125,38025,38125,411
20/12/2007,09:30:00,38125,38225,38125,38175,863
20/12/2007,09:45:00,38170,38190,38105,38130,500
20/12/2007,10:00:00,38130,38150,38100,38105,613
20/12/2007,10:15:00,38110,38140,38100,38115,373
20/12/2007,10:30:00,38115,38120,38080,38090,329
20/12/2007,10:45:00,38090,38115,38080,38105,390
20/12/2007,11:00:00,38110,38130,38095,38100,340
20/12/2007,11:15:00,38105,38110,38060,38090,384
20/12/2007,11:30:00,38100,38130,38075,38115,307
20/12/2007,11:45:00,38120,38145,38115,38140,301
20/12/2007,12:00:00,38135,38140,38100,38110,238
20/12/2007,12:15:00,38105,38120,38085,38095,265
20/12/2007,12:30:00,38085,38115,38065,38110,311
20/12/2007,12:45:00,38105,38145,38090,38140,168
20/12/2007,13:00:00,38140,38150,38110,38115,190
20/12/2007,13:15:00,38115,38125,38105,38110,124
20/12/2007,13:30:00,38110,38110,38080,38080,195
20/12/2007,13:45:00,38090,38115,38070,38090,211
20/12/2007,14:00:00,38090,38165,38090,38120,1065
20/12/2007,14:15:00,38130,38180,38125,38155,2348
20/12/2007,14:30:00,38155,38200,38105,38185,395
20/12/2007,14:45:00,38190,38200,38160,38165,323
20/12/2007,15:00:00,38170,38215,38165,38190,307
20/12/2007,15:15:00,38195,38195,38155,38175,257
20/12/2007,15:30:00,38180,38190,38145,38160,356
20/12/2007,15:45:00,38160,38205,38100,38105,577
20/12/2007,16:00:00,38105,38125,38015,38020,1185
20/12/2007,16:15:00,38025,38025,37965,37965,792
20/12/2007,16:30:00,37965,37995,37940,37990,731
20/12/2007,16:45:00,37985,37990,37880,37910,696
20/12/2007,17:00:00,37900,37980,37895,37975,546
20/12/2007,17:15:00,37975,37980,37885,37900,1092
20/12/2007,17:30:00,37895,38050,37895,38005,436