DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/10/2007,14:20:00,40395,40395,40380,40390,35
29/10/2007,14:40:00,40390,40420,40370,40380,503
29/10/2007,15:00:00,40380,40380,40285,40295,684
29/10/2007,15:20:00,40300,40330,40280,40295,480
29/10/2007,15:40:00,40300,40330,40250,40290,521
29/10/2007,16:00:00,40290,40300,40235,40255,523
29/10/2007,16:20:00,40255,40270,40210,40220,336
29/10/2007,16:40:00,40220,40240,40210,40225,231
29/10/2007,17:00:00,40220,40345,40215,40340,658
29/10/2007,17:20:00,40340,40355,40320,40325,739
30/10/2007,09:00:00,40280,40295,40215,40265,531
30/10/2007,09:20:00,40260,40265,40200,40235,447
30/10/2007,09:40:00,40235,40360,40235,40355,410
30/10/2007,10:00:00,40350,40380,40320,40370,425
30/10/2007,10:20:00,40370,40395,40335,40340,260
30/10/2007,10:40:00,40340,40345,40305,40310,307
30/10/2007,11:00:00,40305,40355,40295,40350,325
30/10/2007,11:20:00,40350,40350,40285,40295,210
30/10/2007,11:40:00,40295,40305,40240,40245,312
30/10/2007,12:00:00,40250,40280,40235,40275,271
30/10/2007,12:20:00,40280,40280,40255,40270,95
30/10/2007,12:40:00,40275,40305,40265,40290,95
30/10/2007,13:00:00,40290,40310,40280,40285,71
30/10/2007,13:20:00,40285,40295,40280,40285,55
30/10/2007,13:40:00,40280,40280,40230,40235,139
30/10/2007,14:00:00,40235,40250,40215,40235,231
30/10/2007,14:20:00,40235,40260,40220,40250,170
30/10/2007,14:40:00,40250,40310,40250,40265,326
30/10/2007,15:00:00,40260,40280,40170,40225,814
30/10/2007,15:20:00,40220,40285,40210,40275,289
30/10/2007,15:40:00,40275,40365,40260,40355,536
30/10/2007,16:00:00,40360,40360,40305,40330,620
30/10/2007,16:20:00,40335,40380,40335,40350,622
30/10/2007,16:40:00,40345,40365,40340,40350,300
30/10/2007,17:00:00,40350,40365,40335,40335,344
30/10/2007,17:20:00,40335,40345,40290,40315,573
31/10/2007,09:00:00,40350,40370,40285,40360,685
31/10/2007,09:20:00,40360,40395,40305,40330,432
31/10/2007,09:40:00,40335,40365,40315,40355,215
31/10/2007,10:00:00,40360,40365,40335,40355,144
31/10/2007,10:20:00,40350,40455,40345,40445,429
31/10/2007,10:40:00,40450,40475,40430,40440,512
31/10/2007,11:00:00,40440,40455,40420,40435,199
31/10/2007,11:20:00,40435,40585,40435,40545,1025
31/10/2007,11:40:00,40545,40570,40520,40560,266
31/10/2007,12:00:00,40560,40650,40550,40635,703
31/10/2007,12:20:00,40630,40640,40565,40565,303
31/10/2007,12:40:00,40565,40580,40530,40550,263
31/10/2007,13:00:00,40555,40605,40540,40580,243
31/10/2007,13:20:00,40580,40615,40500,40510,448
31/10/2007,13:40:00,40515,40595,40510,40580,243
31/10/2007,14:00:00,40575,40585,40505,40545,221
31/10/2007,14:20:00,40545,40570,40525,40535,236
31/10/2007,14:40:00,40540,40545,40435,40460,606
31/10/2007,15:00:00,40460,40515,40460,40490,641
31/10/2007,15:20:00,40490,40545,40485,40530,341
31/10/2007,15:40:00,40530,40565,40530,40535,297
31/10/2007,16:00:00,40540,40550,40505,40505,424
31/10/2007,16:20:00,40505,40555,40485,40550,352
31/10/2007,16:40:00,40545,40585,40520,40575,414
31/10/2007,17:00:00,40580,40650,40570,40610,612
31/10/2007,17:20:00,40610,40730,40605,40715,1578
31/10/2007,17:40:00,40710,40710,40710,40710,1
01/11/2007,09:00:00,40685,40745,40655,40660,921
01/11/2007,09:20:00,40660,40660,40495,40500,631
01/11/2007,09:40:00,40500,40520,40475,40505,449
01/11/2007,10:00:00,40505,40505,40355,40380,742
01/11/2007,10:20:00,40385,40445,40370,40375,338
01/11/2007,10:40:00,40370,40410,40325,40395,313
01/11/2007,11:00:00,40395,40400,40345,40375,189
01/11/2007,11:20:00,40375,40390,40285,40310,357
01/11/2007,11:40:00,40310,40355,40290,40355,305
01/11/2007,12:00:00,40360,40370,40320,40365,320
01/11/2007,12:20:00,40360,40360,40220,40245,492
01/11/2007,12:40:00,40240,40260,40220,40235,264
01/11/2007,13:00:00,40240,40250,40085,40130,678
01/11/2007,13:20:00,40125,40170,40010,40015,555
01/11/2007,13:40:00,40010,40045,39855,39915,1464
01/11/2007,14:00:00,39900,39975,39890,39905,669
01/11/2007,14:20:00,39905,39910,39735,39750,975
01/11/2007,14:40:00,39745,39845,39670,39805,1432
01/11/2007,15:00:00,39800,39875,39735,39780,1288
01/11/2007,15:20:00,39770,39910,39770,39910,686
01/11/2007,15:40:00,39915,39920,39855,39885,686
01/11/2007,16:00:00,39890,39890,39750,39825,576
01/11/2007,16:20:00,39820,39870,39720,39755,590
01/11/2007,16:40:00,39735,39785,39725,39780,551
01/11/2007,17:00:00,39780,39825,39765,39800,488
01/11/2007,17:20:00,39800,39910,39790,39870,952
02/11/2007,09:00:00,39550,39655,39515,39605,1200
02/11/2007,09:20:00,39610,39645,39580,39605,609
02/11/2007,09:40:00,39600,39755,39600,39740,562
02/11/2007,10:00:00,39735,39735,39610,39660,642
02/11/2007,10:20:00,39660,39760,39645,39715,417
02/11/2007,10:40:00,39715,39730,39640,39685,343
02/11/2007,11:00:00,39695,39715,39640,39645,277
02/11/2007,11:20:00,39640,39655,39630,39650,170
02/11/2007,11:40:00,39645,39680,39640,39670,149
02/11/2007,12:00:00,39670,39690,39650,39660,180
02/11/2007,12:20:00,39660,39690,39655,39690,130
02/11/2007,12:40:00,39690,39780,39685,39755,285
02/11/2007,13:00:00,39765,39845,39760,39815,464
02/11/2007,13:20:00,39815,39950,39785,39870,995
02/11/2007,13:40:00,39870,39960,39825,39935,859
02/11/2007,14:00:00,39930,39990,39910,39945,348
02/11/2007,14:20:00,39950,39955,39825,39855,507
02/11/2007,14:40:00,39855,39885,39715,39780,760
02/11/2007,15:00:00,39770,39820,39665,39685,1152
02/11/2007,15:20:00,39690,39855,39680,39805,591
02/11/2007,15:40:00,39810,39845,39765,39820,457
02/11/2007,16:00:00,39815,39840,39770,39770,376
02/11/2007,16:20:00,39765,39765,39695,39710,592
02/11/2007,16:40:00,39705,39795,39675,39775,596
02/11/2007,17:00:00,39780,39840,39760,39835,884
02/11/2007,17:20:00,39825,39920,39815,39840,921
05/11/2007,09:00:00,39565,39670,39530,39660,940
05/11/2007,09:20:00,39660,39670,39610,39630,429
05/11/2007,09:40:00,39630,39695,39625,39675,387
05/11/2007,10:00:00,39675,39695,39620,39695,469
05/11/2007,10:20:00,39700,39735,39665,39685,469
05/11/2007,10:40:00,39695,39705,39615,39640,387
05/11/2007,11:00:00,39635,39635,39545,39545,473
05/11/2007,11:20:00,39550,39550,39460,39465,682
05/11/2007,11:40:00,39470,39495,39445,39475,451
05/11/2007,12:00:00,39475,39490,39445,39480,249
05/11/2007,12:20:00,39485,39510,39480,39490,187
05/11/2007,12:40:00,39490,39495,39445,39455,139
05/11/2007,13:00:00,39450,39530,39450,39520,327
05/11/2007,13:20:00,39520,39545,39470,39545,223
05/11/2007,13:40:00,39545,39565,39490,39505,320
05/11/2007,14:00:00,39490,39500,39425,39425,318
05/11/2007,14:20:00,39420,39465,39420,39445,360
05/11/2007,14:40:00,39450,39475,39395,39475,563
05/11/2007,15:00:00,39475,39490,39420,39435,252
05/11/2007,15:20:00,39435,39485,39430,39485,463
05/11/2007,15:40:00,39485,39565,39475,39555,674
05/11/2007,16:00:00,39560,39685,39560,39615,1624
05/11/2007,16:20:00,39615,39680,39595,39675,580
05/11/2007,16:40:00,39680,39700,39625,39625,812
05/11/2007,17:00:00,39630,39700,39580,39590,570
05/11/2007,17:20:00,39585,39620,39560,39580,664
06/11/2007,09:00:00,39730,39780,39715,39745,890
06/11/2007,09:20:00,39745,39825,39735,39820,575
06/11/2007,09:40:00,39820,39845,39790,39830,476
06/11/2007,10:00:00,39825,39845,39790,39810,365
06/11/2007,10:20:00,39810,39830,39750,39760,293
06/11/2007,10:40:00,39760,39800,39700,39705,360
06/11/2007,11:00:00,39705,39705,39600,39615,573
06/11/2007,11:20:00,39610,39645,39575,39590,462
06/11/2007,11:40:00,39595,39610,39540,39555,333
06/11/2007,12:00:00,39555,39580,39530,39575,280
06/11/2007,12:20:00,39575,39605,39565,39585,165
06/11/2007,12:40:00,39585,39650,39580,39645,231
06/11/2007,13:00:00,39645,39660,39625,39640,212
06/11/2007,13:20:00,39640,39640,39540,39560,268
06/11/2007,13:40:00,39565,39620,39565,39615,130
06/11/2007,14:00:00,39615,39675,39590,39645,211
06/11/2007,14:20:00,39645,39705,39635,39705,329
06/11/2007,14:40:00,39705,39720,39640,39655,457
06/11/2007,15:00:00,39655,39685,39650,39660,105
06/11/2007,15:20:00,39660,39660,39590,39600,504
06/11/2007,15:40:00,39595,39635,39540,39575,601
06/11/2007,16:00:00,39570,39610,39560,39605,597
06/11/2007,16:20:00,39610,39610,39485,39525,1015
06/11/2007,16:40:00,39525,39530,39430,39485,805
06/11/2007,17:00:00,39490,39535,39470,39500,453
06/11/2007,17:20:00,39500,39570,39485,39505,1139
07/11/2007,09:00:00,39660,39800,39645,39755,876
07/11/2007,09:20:00,39760,39760,39680,39680,464
07/11/2007,09:40:00,39675,39685,39610,39655,552
07/11/2007,10:00:00,39650,39710,39625,39710,409
07/11/2007,10:20:00,39710,39715,39440,39495,1077
07/11/2007,10:40:00,39495,39495,39000,39325,2162
07/11/2007,11:00:00,39335,39345,39190,39310,1338
07/11/2007,11:20:00,39310,39330,39260,39310,771
07/11/2007,11:40:00,39310,39365,39305,39340,337
07/11/2007,12:00:00,39350,39355,39260,39260,316
07/11/2007,12:20:00,39260,39300,39195,39245,550
07/11/2007,12:40:00,39250,39315,39215,39230,353
07/11/2007,13:00:00,39225,39270,39205,39255,389
07/11/2007,13:20:00,39250,39310,39250,39270,183
07/11/2007,13:40:00,39270,39285,39225,39245,107
07/11/2007,14:00:00,39245,39255,39165,39195,464
07/11/2007,14:20:00,39195,39295,39180,39250,418
07/11/2007,14:40:00,39255,39335,39220,39330,283
07/11/2007,15:00:00,39335,39385,39295,39335,516
07/11/2007,15:20:00,39330,39380,39320,39355,372
07/11/2007,15:40:00,39355,39390,39325,39360,527
07/11/2007,16:00:00,39360,39480,39345,39445,772
07/11/2007,16:20:00,39435,39445,39310,39355,753
07/11/2007,16:40:00,39360,39430,39340,39370,538
07/11/2007,17:00:00,39365,39375,39295,39370,674
07/11/2007,17:20:00,39370,39450,39350,39440,587
08/11/2007,09:00:00,38880,38995,38790,38845,1408
08/11/2007,09:20:00,38845,38930,38840,38890,864
08/11/2007,09:40:00,38900,38990,38870,38980,886
08/11/2007,10:00:00,38980,38980,38825,38855,716
08/11/2007,10:20:00,38860,38935,38830,38925,542
08/11/2007,10:40:00,38930,39055,38905,39035,991
08/11/2007,11:00:00,39040,39040,38940,38940,629
08/11/2007,11:20:00,38940,38950,38910,38920,249
08/11/2007,11:40:00,38915,38975,38825,38950,967
08/11/2007,12:00:00,38945,39005,38845,38885,881
08/11/2007,12:20:00,38885,38950,38860,38945,367
08/11/2007,12:40:00,38945,39015,38905,38975,746
08/11/2007,13:00:00,38980,38980,38870,38975,734
08/11/2007,13:20:00,38970,38975,38920,38930,295
08/11/2007,13:40:00,38935,38985,38915,38920,465
08/11/2007,14:00:00,38935,38945,38880,38900,271
08/11/2007,14:20:00,38895,38910,38830,38840,401
08/11/2007,14:40:00,38840,38950,38795,38950,807
08/11/2007,15:00:00,38950,38960,38895,38960,205
08/11/2007,15:20:00,38955,38975,38875,38875,461
08/11/2007,15:40:00,38875,38890,38740,38890,993
08/11/2007,16:00:00,38885,38895,38650,38755,1627
08/11/2007,16:20:00,38755,38800,38660,38680,695
08/11/2007,16:40:00,38675,38750,38675,38735,413
08/11/2007,17:00:00,38785,38800,38710,38720,722
08/11/2007,17:20:00,38710,38710,38605,38630,1465
09/11/2007,09:00:00,38720,38750,38610,38660,1163
09/11/2007,09:20:00,38655,38770,38635,38660,921
09/11/2007,09:40:00,38660,38660,38530,38540,903
09/11/2007,10:00:00,38535,38610,38525,38595,586
09/11/2007,10:20:00,38595,38635,38560,38580,509
09/11/2007,10:40:00,38585,38600,38475,38525,730
09/11/2007,11:00:00,38525,38530,38440,38465,653
09/11/2007,11:20:00,38470,38505,38340,38355,559
09/11/2007,11:40:00,38360,38450,38350,38360,1058
09/11/2007,12:00:00,38360,38370,38180,38180,1287
09/11/2007,12:20:00,38185,38240,38015,38060,1722
09/11/2007,12:40:00,38055,38055,37850,37995,1850
09/11/2007,13:00:00,37995,38185,37950,38110,1523
09/11/2007,13:20:00,38110,38125,37960,37985,582
09/11/2007,13:40:00,37990,38085,37955,38080,565
09/11/2007,14:00:00,38080,38210,38075,38140,668
09/11/2007,14:20:00,38140,38165,38010,38050,618
09/11/2007,14:40:00,38055,38175,38055,38140,592
09/11/2007,15:00:00,38145,38150,38060,38075,429
09/11/2007,15:20:00,38075,38080,37890,37960,1086
09/11/2007,15:40:00,37965,38050,37915,37945,1282
09/11/2007,16:00:00,37940,38160,37855,38150,1813
09/11/2007,16:20:00,38150,38190,38065,38185,1103
09/11/2007,16:40:00,38185,38210,37890,37945,1394
09/11/2007,17:00:00,37935,37985,37765,37850,1852
09/11/2007,17:20:00,37850,37965,37805,37845,1244
12/11/2007,09:00:00,37655,37875,37555,37870,1438
12/11/2007,09:20:00,37870,37925,37840,37895,802
12/11/2007,09:40:00,37895,38000,37870,37960,915
12/11/2007,10:00:00,37960,38090,37950,38090,1005
12/11/2007,10:20:00,38085,38220,38085,38185,1280
12/11/2007,10:40:00,38185,38195,38145,38175,503
12/11/2007,11:00:00,38170,38245,38155,38195,625
12/11/2007,11:20:00,38195,38285,38080,38100,1065
12/11/2007,11:40:00,38105,38125,38035,38055,515
12/11/2007,12:00:00,38060,38090,37965,38000,562
12/11/2007,12:20:00,38005,38095,37985,38045,293
12/11/2007,12:40:00,38045,38115,38035,38055,224
12/11/2007,13:00:00,38050,38120,38050,38085,154
12/11/2007,13:20:00,38090,38095,37800,38025,1431
12/11/2007,13:40:00,38025,38085,38000,38035,496
12/11/2007,14:00:00,38040,38075,38000,38000,329
12/11/2007,14:20:00,38000,38095,37990,38085,300
12/11/2007,14:40:00,38085,38100,38030,38090,265
12/11/2007,15:00:00,38090,38090,38000,38015,229
12/11/2007,15:20:00,38015,38075,38000,38065,481
12/11/2007,15:40:00,38065,38105,37975,38000,981
12/11/2007,16:00:00,38000,38040,37935,38030,899
12/11/2007,16:20:00,38030,38090,38000,38055,868
12/11/2007,16:40:00,38060,38180,38045,38175,1005
12/11/2007,17:00:00,38170,38240,38145,38205,1113
12/11/2007,17:20:00,38215,38330,38195,38230,796
13/11/2007,09:00:00,38025,38100,38010,38030,822
13/11/2007,09:20:00,38025,38025,37925,37935,787
13/11/2007,09:40:00,37935,38010,37885,37925,572
13/11/2007,10:00:00,37920,37990,37910,37980,566
13/11/2007,10:20:00,37985,38095,37980,38080,720
13/11/2007,10:40:00,38080,38105,38010,38085,453
13/11/2007,11:00:00,38080,38095,38020,38055,321
13/11/2007,11:20:00,38060,38165,38050,38140,415
13/11/2007,11:40:00,38135,38215,38130,38200,573
13/11/2007,12:00:00,38200,38325,38200,38310,965
13/11/2007,12:20:00,38310,38360,38285,38305,626
13/11/2007,12:40:00,38310,38320,38155,38170,661
13/11/2007,13:00:00,38165,38205,38140,38195,365
13/11/2007,13:20:00,38185,38220,38165,38215,119
13/11/2007,13:40:00,38215,38240,38195,38195,234
13/11/2007,14:00:00,38195,38225,38175,38220,180
13/11/2007,14:20:00,38215,38250,38200,38225,159
13/11/2007,14:40:00,38220,38300,38200,38285,309
13/11/2007,15:00:00,38285,38385,38285,38370,1001
13/11/2007,15:20:00,38365,38425,38325,38415,568
13/11/2007,15:40:00,38420,38425,38285,38335,709
13/11/2007,16:00:00,38335,38425,38320,38380,691
13/11/2007,16:20:00,38380,38405,38340,38340,535
13/11/2007,16:40:00,38340,38440,38335,38405,496
13/11/2007,17:00:00,38415,38490,38390,38480,1074
13/11/2007,17:20:00,38480,38515,38415,38425,886
14/11/2007,09:00:00,38715,38945,38715,38860,1821
14/11/2007,09:20:00,38865,38875,38790,38810,1030
14/11/2007,09:40:00,38805,38880,38780,38800,686
14/11/2007,10:00:00,38800,38810,38740,38795,573
14/11/2007,10:20:00,38800,38840,38765,38820,452
14/11/2007,10:40:00,38825,38855,38800,38815,384
14/11/2007,11:00:00,38820,38870,38815,38825,406
14/11/2007,11:20:00,38825,38830,38790,38800,281
14/11/2007,11:40:00,38800,38880,38790,38850,237
14/11/2007,12:00:00,38845,38870,38805,38805,657
14/11/2007,12:20:00,38805,38810,38720,38725,393
14/11/2007,12:40:00,38725,38730,38630,38640,809
14/11/2007,13:00:00,38630,38630,38490,38565,1096
14/11/2007,13:20:00,38575,38645,38575,38600,415
14/11/2007,13:40:00,38605,38630,38580,38630,291
14/11/2007,14:00:00,38620,38630,38545,38605,376
14/11/2007,14:20:00,38600,38820,38585,38765,1170
14/11/2007,14:40:00,38765,38815,38745,38785,999
14/11/2007,15:00:00,38785,38845,38740,38745,495
14/11/2007,15:20:00,38740,38790,38720,38785,531
14/11/2007,15:40:00,38785,38805,38635,38665,747
14/11/2007,16:00:00,38655,38685,38595,38610,898
14/11/2007,16:20:00,38605,38680,38590,38675,719
14/11/2007,16:40:00,38675,38750,38650,38680,569
14/11/2007,17:00:00,38685,38690,38570,38635,647
14/11/2007,17:20:00,38645,38685,38625,38675,835
15/11/2007,09:00:00,38560,38770,38560,38695,653
15/11/2007,09:20:00,38700,38700,38600,38670,488
15/11/2007,09:40:00,38655,38670,38480,38540,858
15/11/2007,10:00:00,38540,38570,38460,38520,891
15/11/2007,10:20:00,38520,38560,38465,38535,621
15/11/2007,10:40:00,38540,38580,38530,38565,296
15/11/2007,11:00:00,38565,38610,38515,38520,450
15/11/2007,11:20:00,38515,38560,38450,38555,664
15/11/2007,11:40:00,38550,38565,38460,38475,437
15/11/2007,12:00:00,38465,38485,38390,38455,554
15/11/2007,12:20:00,38460,38490,38445,38460,234
15/11/2007,12:40:00,38460,38460,38400,38405,184
15/11/2007,13:00:00,38410,38460,38400,38425,333
15/11/2007,13:20:00,38430,38480,38400,38475,246
15/11/2007,13:40:00,38480,38540,38470,38490,313
15/11/2007,14:00:00,38495,38530,38485,38525,221
15/11/2007,14:20:00,38525,38635,38510,38600,825
15/11/2007,14:40:00,38600,38605,38415,38470,982
15/11/2007,15:00:00,38470,38475,38435,38470,349
15/11/2007,15:20:00,38470,38545,38450,38475,552
15/11/2007,15:40:00,38480,38515,38430,38480,649
15/11/2007,16:00:00,38475,38540,38425,38540,946
15/11/2007,16:20:00,38535,38535,38430,38515,711
15/11/2007,16:40:00,38515,38525,38455,38490,428
15/11/2007,17:00:00,38495,38555,38460,38500,697
15/11/2007,17:20:00,38500,38540,38495,38535,756
16/11/2007,09:00:00,38535,38535,38305,38430,1278
16/11/2007,09:20:00,38430,38525,38430,38500,601
16/11/2007,09:40:00,38505,38515,38375,38405,634
16/11/2007,10:00:00,38405,38485,38400,38435,488
16/11/2007,10:20:00,38440,38550,38415,38545,578
16/11/2007,10:40:00,38545,38605,38525,38605,889
16/11/2007,11:00:00,38595,38600,38425,38465,1046
16/11/2007,11:20:00,38470,38480,38390,38400,469
16/11/2007,11:40:00,38400,38585,38380,38565,1060
16/11/2007,12:00:00,38560,38670,38500,38665,966
16/11/2007,12:20:00,38665,38675,38570,38590,488
16/11/2007,12:40:00,38590,38590,38525,38555,327
16/11/2007,13:00:00,38550,38575,38515,38570,398
16/11/2007,13:20:00,38565,38635,38565,38600,217
16/11/2007,13:40:00,38595,38610,38555,38610,155
16/11/2007,14:00:00,38610,38650,38605,38625,390
16/11/2007,14:20:00,38630,38675,38580,38655,466
16/11/2007,14:40:00,38655,38765,38645,38730,758
16/11/2007,15:00:00,38725,38730,38650,38685,674
16/11/2007,15:20:00,38690,38710,38640,38640,470
16/11/2007,15:40:00,38645,38710,38605,38605,977
16/11/2007,16:00:00,38605,38650,38520,38635,1245
16/11/2007,16:20:00,38630,38635,38385,38415,1213
16/11/2007,16:40:00,38415,38570,38415,38525,856
16/11/2007,17:00:00,38530,38635,38530,38620,885
16/11/2007,17:20:00,38620,38625,38545,38580,847
19/11/2007,09:00:00,38720,38735,38580,38635,638
19/11/2007,09:20:00,38640,38755,38640,38750,682
19/11/2007,09:40:00,38750,38770,38660,38660,645
19/11/2007,10:00:00,38660,38680,38570,38575,545
19/11/2007,10:20:00,38570,38595,38365,38405,1236
19/11/2007,10:40:00,38400,38415,38340,38410,719
19/11/2007,11:00:00,38405,38410,38315,38360,592
19/11/2007,11:20:00,38365,38385,38325,38345,235
19/11/2007,11:40:00,38345,38355,38275,38285,613
19/11/2007,12:00:00,38280,38290,38170,38170,1131
19/11/2007,12:20:00,38175,38185,38025,38120,1291
19/11/2007,12:40:00,38125,38135,38060,38115,442
19/11/2007,13:00:00,38110,38155,38070,38070,431
19/11/2007,13:20:00,38075,38075,38015,38045,325
19/11/2007,13:40:00,38050,38155,38045,38105,318
19/11/2007,14:00:00,38105,38105,38045,38075,268
19/11/2007,14:20:00,38080,38080,37990,38025,446
19/11/2007,14:40:00,38030,38075,38010,38060,270
19/11/2007,15:00:00,38050,38050,37985,38035,375
19/11/2007,15:20:00,38030,38055,37955,37975,725
19/11/2007,15:40:00,37975,38055,37905,37980,1016
19/11/2007,16:00:00,37980,38025,37935,37980,1603
19/11/2007,16:20:00,37985,38010,37860,37880,901
19/11/2007,16:40:00,37885,37915,37800,37820,1087
19/11/2007,17:00:00,37820,37850,37660,37750,1490
19/11/2007,17:20:00,37750,37875,37750,37820,1316
20/11/2007,09:00:00,38115,38170,37975,38160,1393
20/11/2007,09:20:00,38160,38165,37900,37910,1143
20/11/2007,09:40:00,37915,37945,37820,37875,1340
20/11/2007,10:00:00,37870,37875,37640,37780,1957
20/11/2007,10:20:00,37790,38015,37790,37945,1221
20/11/2007,10:40:00,37945,38080,37915,38050,796
20/11/2007,11:00:00,38060,38080,37875,38040,899
20/11/2007,11:20:00,38040,38090,37965,38055,636
20/11/2007,11:40:00,38050,38090,37975,37995,446
20/11/2007,12:00:00,38000,38050,37980,38030,323
20/11/2007,12:20:00,38040,38115,37990,38090,671
20/11/2007,12:40:00,38090,38160,38075,38100,564
20/11/2007,13:00:00,38105,38120,38025,38075,367
20/11/2007,13:20:00,38085,38090,37980,38015,306
20/11/2007,13:40:00,38020,38025,37910,38020,562
20/11/2007,14:00:00,38025,38115,38005,38085,411
20/11/2007,14:20:00,38090,38145,37970,37995,777
20/11/2007,14:40:00,37990,38005,37910,38000,594
20/11/2007,15:00:00,38000,38070,37975,37980,435
20/11/2007,15:20:00,37980,38055,37930,38020,773
20/11/2007,15:40:00,38025,38135,37965,38085,1004
20/11/2007,16:00:00,38085,38190,38060,38105,1419
20/11/2007,16:20:00,38105,38105,37980,38070,1025
20/11/2007,16:40:00,38070,38125,38035,38095,961
20/11/2007,17:00:00,38100,38150,38080,38115,861
20/11/2007,17:20:00,38110,38120,38005,38050,814
21/11/2007,09:00:00,37780,37800,37670,37750,1054
21/11/2007,09:20:00,37750,37890,37685,37880,1128
21/11/2007,09:40:00,37875,37880,37780,37825,652
21/11/2007,10:00:00,37830,37850,37685,37730,751
21/11/2007,10:20:00,37735,37780,37620,37680,974
21/11/2007,10:40:00,37675,37705,37570,37610,1037
21/11/2007,11:00:00,37615,37690,37395,37520,1592
21/11/2007,11:20:00,37520,37575,37460,37575,866
21/11/2007,11:40:00,37580,37580,37490,37495,483
21/11/2007,12:00:00,37490,37540,37425,37530,1086
21/11/2007,12:20:00,37540,37560,37505,37530,334
21/11/2007,12:40:00,37525,37530,37470,37515,192
21/11/2007,13:00:00,37520,37575,37505,37555,265
21/11/2007,13:20:00,37550,37555,37470,37490,284
21/11/2007,13:40:00,37490,37530,37450,37465,301
21/11/2007,14:00:00,37460,37555,37460,37500,255
21/11/2007,14:20:00,37500,37615,37470,37610,442
21/11/2007,14:40:00,37600,37755,37575,37715,1029
21/11/2007,15:00:00,37715,37735,37640,37650,569
21/11/2007,15:20:00,37650,37665,37565,37570,1153
21/11/2007,15:40:00,37570,37710,37550,37700,774
21/11/2007,16:00:00,37690,37720,37555,37650,911
21/11/2007,16:20:00,37655,37660,37505,37550,901
21/11/2007,16:40:00,37545,37635,37400,37440,1405
21/11/2007,17:00:00,37435,37545,37330,37485,1478
21/11/2007,17:20:00,37480,37600,37425,37595,1513
22/11/2007,09:00:00,37600,37730,37600,37620,644
22/11/2007,09:20:00,37610,37620,37500,37510,632
22/11/2007,09:40:00,37510,37520,37380,37450,828
22/11/2007,10:00:00,37455,37510,37420,37455,445
22/11/2007,10:20:00,37455,37515,37405,37490,386
22/11/2007,10:40:00,37490,37490,37430,37470,284
22/11/2007,11:00:00,37470,37585,37455,37560,536
22/11/2007,11:20:00,37560,37585,37480,37510,574
22/11/2007,11:40:00,37515,37545,37460,37485,272
22/11/2007,12:00:00,37485,37580,37485,37565,229
22/11/2007,12:20:00,37560,37570,37520,37530,106
22/11/2007,12:40:00,37530,37580,37515,37535,127
22/11/2007,13:00:00,37535,37555,37515,37530,632
22/11/2007,13:20:00,37530,37555,37505,37555,71
22/11/2007,13:40:00,37555,37615,37545,37600,201
22/11/2007,14:00:00,37600,37610,37595,37600,95
22/11/2007,14:20:00,37600,37640,37580,37640,183
22/11/2007,14:40:00,37635,37645,37595,37620,169
22/11/2007,15:00:00,37620,37710,37620,37680,266
22/11/2007,15:20:00,37685,37690,37655,37670,204
22/11/2007,15:40:00,37670,37680,37625,37630,677
22/11/2007,16:00:00,37635,37635,37585,37610,219
22/11/2007,16:20:00,37610,37650,37590,37605,179
22/11/2007,16:40:00,37600,37600,37490,37555,382
22/11/2007,17:00:00,37555,37595,37520,37520,376
22/11/2007,17:20:00,37525,37615,37520,37615,531
23/11/2007,09:00:00,37560,37705,37560,37675,720
23/11/2007,09:20:00,37670,37790,37670,37775,808
23/11/2007,09:40:00,37770,37840,37730,37770,675
23/11/2007,10:00:00,37765,37835,37740,37770,513
23/11/2007,10:20:00,37770,37780,37705,37750,435
23/11/2007,10:40:00,37750,37820,37740,37785,362
23/11/2007,11:00:00,37780,37880,37765,37850,594
23/11/2007,11:20:00,37850,37870,37820,37835,349
23/11/2007,11:40:00,37830,37855,37810,37825,357
23/11/2007,12:00:00,37820,37850,37820,37825,111
23/11/2007,12:20:00,37825,37865,37820,37860,197
23/11/2007,12:40:00,37865,37885,37820,37835,213
23/11/2007,13:00:00,37840,37845,37820,37830,68
23/11/2007,13:20:00,37835,37835,37820,37820,25
23/11/2007,13:40:00,37830,37910,37815,37905,204
23/11/2007,14:00:00,37905,37960,37860,37935,520
23/11/2007,14:20:00,37935,38000,37895,37990,597
23/11/2007,14:40:00,37990,37995,37925,37975,442
23/11/2007,15:00:00,37980,38020,37975,37980,520
23/11/2007,15:20:00,37975,38020,37945,37985,649
23/11/2007,15:40:00,37985,38030,37960,37980,575
23/11/2007,16:00:00,37980,38045,37955,38040,601
23/11/2007,16:20:00,38040,38075,37985,38065,399
23/11/2007,16:40:00,38065,38150,38035,38145,818
23/11/2007,17:00:00,38145,38185,38135,38150,586
23/11/2007,17:20:00,38140,38180,38110,38130,983
26/11/2007,09:00:00,38360,38430,38325,38340,1025
26/11/2007,09:20:00,38345,38460,38300,38455,816
26/11/2007,09:40:00,38460,38520,38420,38450,678
26/11/2007,10:00:00,38450,38495,38390,38390,531
26/11/2007,10:20:00,38390,38395,38305,38330,676
26/11/2007,10:40:00,38335,38345,38280,38310,489
26/11/2007,11:00:00,38305,38305,38225,38255,562
26/11/2007,11:20:00,38250,38330,38245,38315,297
26/11/2007,11:40:00,38305,38350,38285,38290,230
26/11/2007,12:00:00,38295,38345,38290,38305,231
26/11/2007,12:20:00,38310,38310,38250,38265,204
26/11/2007,12:40:00,38265,38280,38235,38280,122
26/11/2007,13:00:00,38280,38285,38200,38220,233
26/11/2007,13:20:00,38220,38240,38165,38175,328
26/11/2007,13:40:00,38170,38185,38120,38140,457
26/11/2007,14:00:00,38140,38160,38075,38130,392
26/11/2007,14:20:00,38140,38140,37990,37995,593
26/11/2007,14:40:00,37995,38010,37905,37960,935
26/11/2007,15:00:00,37960,38025,37930,38015,519
26/11/2007,15:20:00,38015,38015,37850,37935,963
26/11/2007,15:40:00,37935,38140,37935,38135,1029
26/11/2007,16:00:00,38135,38150,38030,38030,832
26/11/2007,16:20:00,38030,38060,37930,37955,668
26/11/2007,16:40:00,37950,37965,37840,37850,1113
26/11/2007,17:00:00,37850,37995,37820,37850,809
26/11/2007,17:20:00,37845,37895,37815,37860,835
27/11/2007,09:00:00,37620,37715,37615,37680,1269
27/11/2007,09:20:00,37675,37845,37675,37760,798
27/11/2007,09:40:00,37765,37800,37690,37760,502
27/11/2007,10:00:00,37750,37880,37725,37865,1036
27/11/2007,10:20:00,37860,37985,37845,37960,838
27/11/2007,10:40:00,37960,37995,37920,37945,541
27/11/2007,11:00:00,37955,37980,37820,37850,669
27/11/2007,11:20:00,37850,37890,37820,37850,402
27/11/2007,11:40:00,37850,37915,37830,37875,322
27/11/2007,12:00:00,37875,37900,37810,37895,321
27/11/2007,12:20:00,37890,37900,37820,37825,162
27/11/2007,12:40:00,37820,37835,37760,37765,330
27/11/2007,13:00:00,37765,37820,37720,37760,400
27/11/2007,13:20:00,37765,37775,37665,37670,464
27/11/2007,13:40:00,37665,37690,37580,37600,888
27/11/2007,14:00:00,37605,37640,37495,37605,1191
27/11/2007,14:20:00,37605,37655,37560,37610,533
27/11/2007,14:40:00,37610,37645,37580,37630,459
27/11/2007,15:00:00,37620,37670,37600,37625,399
27/11/2007,15:20:00,37630,37780,37615,37715,807
27/11/2007,15:40:00,37715,37790,37655,37780,1030
27/11/2007,16:00:00,37765,37780,37555,37585,1223
27/11/2007,16:20:00,37585,37730,37570,37705,878
27/11/2007,16:40:00,37705,37870,37670,37835,1096
27/11/2007,17:00:00,37830,37860,37775,37840,745
27/11/2007,17:20:00,37845,37930,37800,37925,747
28/11/2007,09:00:00,37970,38010,37880,37880,877
28/11/2007,09:20:00,37885,37985,37775,37830,1070
28/11/2007,09:40:00,37830,37830,37730,37770,842
28/11/2007,10:00:00,37765,37830,37630,37685,1017
28/11/2007,10:20:00,37685,37715,37560,37620,985
28/11/2007,10:40:00,37615,37700,37595,37655,563
28/11/2007,11:00:00,37660,37750,37650,37745,576
28/11/2007,11:20:00,37740,37825,37740,37770,940
28/11/2007,11:40:00,37770,37970,37760,37970,832
28/11/2007,12:00:00,37970,38020,37935,37940,902
28/11/2007,12:20:00,37945,38115,37945,38110,984
28/11/2007,12:40:00,38110,38110,38045,38055,512
28/11/2007,13:00:00,38060,38105,38030,38105,383
28/11/2007,13:20:00,38105,38185,38105,38110,618
28/11/2007,13:40:00,38105,38190,38090,38120,321
28/11/2007,14:00:00,38125,38260,38115,38220,1078
28/11/2007,14:20:00,38225,38245,38130,38180,806
28/11/2007,14:40:00,38180,38250,38125,38225,810
28/11/2007,15:00:00,38225,38235,38145,38165,356
28/11/2007,15:20:00,38165,38260,38165,38230,511
28/11/2007,15:40:00,38230,38350,38170,38350,1037
28/11/2007,16:00:00,38350,38380,38285,38350,1031
28/11/2007,16:20:00,38355,38565,38355,38560,1695
28/11/2007,16:40:00,38560,38650,38560,38615,1348
28/11/2007,17:00:00,38615,38635,38585,38610,883
28/11/2007,17:20:00,38620,38640,38550,38615,1051
29/11/2007,09:00:00,38820,38890,38720,38835,1350
29/11/2007,09:20:00,38835,38865,38710,38745,995
29/11/2007,09:40:00,38750,38915,38740,38875,1107
29/11/2007,10:00:00,38875,38940,38835,38895,853
29/11/2007,10:20:00,38890,38910,38785,38790,603
29/11/2007,10:40:00,38790,38795,38610,38630,1216
29/11/2007,11:00:00,38630,38745,38565,38710,1168
29/11/2007,11:20:00,38710,38725,38570,38570,562
29/11/2007,11:40:00,38570,38725,38550,38680,647
29/11/2007,12:00:00,38675,38695,38465,38565,823
29/11/2007,12:20:00,38560,38595,38505,38550,321
29/11/2007,12:40:00,38555,38625,38525,38525,288
29/11/2007,13:00:00,38525,38550,38450,38500,591
29/11/2007,13:20:00,38500,38500,38430,38475,406
29/11/2007,13:40:00,38470,38665,38470,38585,578
29/11/2007,14:00:00,38585,38585,38515,38565,234
29/11/2007,14:20:00,38570,38595,38495,38530,471
29/11/2007,14:40:00,38535,38665,38525,38640,532
29/11/2007,15:00:00,38640,38645,38560,38600,450
29/11/2007,15:20:00,38600,38650,38535,38650,712
29/11/2007,15:40:00,38650,38700,38615,38655,723
29/11/2007,16:00:00,38660,38695,38560,38645,941
29/11/2007,16:20:00,38650,38725,38615,38705,777
29/11/2007,16:40:00,38700,38720,38640,38685,503
29/11/2007,17:00:00,38680,38775,38670,38750,651
29/11/2007,17:20:00,38755,38820,38695,38790,882
30/11/2007,09:00:00,38925,38925,38750,38830,1002
30/11/2007,09:20:00,38830,38870,38770,38805,567
30/11/2007,09:40:00,38805,38910,38775,38890,860
30/11/2007,10:00:00,38895,38970,38855,38950,994
30/11/2007,10:20:00,38950,38965,38860,38865,612
30/11/2007,10:40:00,38865,38950,38860,38890,554
30/11/2007,11:00:00,38890,38980,38890,38980,434
30/11/2007,11:20:00,38975,38990,38920,38945,511
30/11/2007,11:40:00,38940,38960,38880,38895,403
30/11/2007,12:00:00,38895,38950,38880,38950,410
30/11/2007,12:20:00,38950,38955,38890,38895,329
30/11/2007,12:40:00,38895,38980,38855,38950,440
30/11/2007,13:00:00,38955,39065,38935,39035,674
30/11/2007,13:20:00,39035,39165,39025,39135,1037
30/11/2007,13:40:00,39130,39135,39075,39085,336
30/11/2007,14:00:00,39085,39090,39035,39060,313
30/11/2007,14:20:00,39065,39110,39005,39025,720
30/11/2007,14:40:00,39020,39100,39015,39070,399
30/11/2007,15:00:00,39060,39165,39060,39160,539
30/11/2007,15:20:00,39160,39200,39125,39150,775
30/11/2007,15:40:00,39145,39170,39070,39100,596
30/11/2007,16:00:00,39095,39165,39055,39095,975
30/11/2007,16:20:00,39090,39210,39080,39205,710
30/11/2007,16:40:00,39210,39210,39090,39140,704
30/11/2007,17:00:00,39135,39150,39000,39000,1133
30/11/2007,17:20:00,39000,39120,38930,38930,1605
03/12/2007,09:00:00,39010,39105,38900,39105,889
03/12/2007,09:20:00,39110,39215,39105,39170,971
03/12/2007,09:40:00,39165,39170,39015,39020,722
03/12/2007,10:00:00,39025,39110,39015,39045,564
03/12/2007,10:20:00,39045,39055,38930,38990,668
03/12/2007,10:40:00,38990,39030,38945,39025,537
03/12/2007,11:00:00,39025,39075,38990,39030,384
03/12/2007,11:20:00,39030,39045,38995,39030,211
03/12/2007,11:40:00,39025,39120,39015,39090,272
03/12/2007,12:00:00,39095,39110,39050,39100,289
03/12/2007,12:20:00,39100,39150,39090,39100,405
03/12/2007,12:40:00,39100,39125,39025,39040,245
03/12/2007,13:00:00,39035,39085,39010,39065,265
03/12/2007,13:20:00,39065,39065,39020,39030,71
03/12/2007,13:40:00,39030,39055,39010,39025,141
03/12/2007,14:00:00,39030,39080,39015,39025,193
03/12/2007,14:20:00,39025,39060,38985,39000,283
03/12/2007,14:40:00,39000,39055,38960,39050,486
03/12/2007,15:00:00,39045,39065,38970,38985,284
03/12/2007,15:20:00,38985,39020,38940,38955,531
03/12/2007,15:40:00,38960,39000,38910,38950,635
03/12/2007,16:00:00,38930,38995,38855,38910,1034
03/12/2007,16:20:00,38900,38990,38875,38980,632
03/12/2007,16:40:00,38980,39000,38910,38925,588
03/12/2007,17:00:00,38935,38935,38820,38865,657
03/12/2007,17:20:00,38865,39025,38860,38950,792
04/12/2007,09:00:00,38920,38970,38785,38805,917
04/12/2007,09:20:00,38805,38895,38755,38775,717
04/12/2007,09:40:00,38775,38785,38685,38690,799
04/12/2007,10:00:00,38685,38775,38660,38740,819
04/12/2007,10:20:00,38735,38785,38730,38760,402
04/12/2007,10:40:00,38760,38775,38680,38730,354
04/12/2007,11:00:00,38725,38725,38640,38685,442
04/12/2007,11:20:00,38680,38690,38595,38610,846
04/12/2007,11:40:00,38615,38650,38570,38615,451
04/12/2007,12:00:00,38615,38625,38560,38590,297
04/12/2007,12:20:00,38590,38620,38560,38565,221
04/12/2007,12:40:00,38570,38610,38560,38590,233
04/12/2007,13:00:00,38590,38610,38545,38560,342
04/12/2007,13:20:00,38560,38605,38545,38550,280
04/12/2007,13:40:00,38545,38580,38510,38515,412
04/12/2007,14:00:00,38520,38565,38510,38545,326
04/12/2007,14:20:00,38545,38595,38520,38570,535
04/12/2007,14:40:00,38585,38595,38565,38565,220
04/12/2007,15:00:00,38565,38685,38525,38535,1134
04/12/2007,15:20:00,38545,38570,38480,38530,1069
04/12/2007,15:40:00,38540,38615,38510,38610,766
04/12/2007,16:00:00,38610,38650,38580,38620,663
04/12/2007,16:20:00,38625,38660,38580,38630,666
04/12/2007,16:40:00,38630,38680,38580,38610,586
04/12/2007,17:00:00,38605,38655,38590,38610,424
04/12/2007,17:20:00,38610,38635,38575,38580,862
05/12/2007,09:00:00,38795,38820,38745,38775,997
05/12/2007,09:20:00,38775,38870,38765,38860,733
05/12/2007,09:40:00,38860,38890,38850,38885,562
05/12/2007,10:00:00,38885,38945,38865,38935,1118
05/12/2007,10:20:00,38935,38975,38925,38945,594
05/12/2007,10:40:00,38945,38960,38925,38945,256
05/12/2007,11:00:00,38945,38995,38945,38975,501
05/12/2007,11:20:00,38970,38990,38955,38970,298
05/12/2007,11:40:00,38965,39015,38965,38995,368
05/12/2007,12:00:00,38990,38995,38900,38920,427
05/12/2007,12:20:00,38925,38965,38900,38950,177
05/12/2007,12:40:00,38955,38965,38935,38945,104
05/12/2007,13:00:00,38945,38985,38945,38955,144
05/12/2007,13:20:00,38960,38980,38945,38945,128
05/12/2007,13:40:00,38950,38965,38930,38960,99
05/12/2007,14:00:00,38960,38995,38930,38955,430
05/12/2007,14:20:00,38950,39080,38905,39065,950
05/12/2007,14:40:00,39065,39125,39050,39110,774
05/12/2007,15:00:00,39115,39180,39095,39125,869
05/12/2007,15:20:00,39125,39170,39115,39160,364
05/12/2007,15:40:00,39165,39210,39120,39185,924
05/12/2007,16:00:00,39190,39280,39165,39230,1075
05/12/2007,16:20:00,39220,39230,39175,39215,585
05/12/2007,16:40:00,39220,39260,39210,39225,631
05/12/2007,17:00:00,39225,39230,39175,39200,654
05/12/2007,17:20:00,39200,39260,39170,39185,1080
06/12/2007,09:00:00,39360,39375,39270,39315,1224
06/12/2007,09:20:00,39315,39330,39240,39305,815
06/12/2007,09:40:00,39305,39335,39270,39300,423
06/12/2007,10:00:00,39305,39305,39200,39230,579
06/12/2007,10:20:00,39230,39270,39210,39265,441
06/12/2007,10:40:00,39270,39285,39225,39270,329
06/12/2007,11:00:00,39265,39285,39255,39260,200
06/12/2007,11:20:00,39255,39255,39225,39240,211
06/12/2007,11:40:00,39245,39285,39245,39285,145
06/12/2007,12:00:00,39285,39395,39275,39370,712
06/12/2007,12:20:00,39370,39450,39370,39440,668
06/12/2007,12:40:00,39450,39460,39400,39425,386
06/12/2007,13:00:00,39425,39490,39335,39370,971
06/12/2007,13:20:00,39370,39395,39325,39365,350
06/12/2007,13:40:00,39365,39380,39245,39320,828
06/12/2007,14:00:00,39315,39350,39280,39295,387
06/12/2007,14:20:00,39295,39295,39250,39255,294
06/12/2007,14:40:00,39255,39270,39020,39025,1199
06/12/2007,15:00:00,39025,39160,39020,39145,962
06/12/2007,15:20:00,39150,39200,39105,39190,413
06/12/2007,15:40:00,39200,39265,39190,39210,846
06/12/2007,16:00:00,39210,39235,39130,39155,775
06/12/2007,16:20:00,39140,39195,39080,39120,578
06/12/2007,16:40:00,39125,39250,39090,39235,506
06/12/2007,17:00:00,39235,39280,39180,39270,397
06/12/2007,17:20:00,39270,39290,39235,39255,727
07/12/2007,09:00:00,39340,39435,39330,39375,792
07/12/2007,09:20:00,39375,39470,39360,39440,519
07/12/2007,09:40:00,39445,39450,39310,39340,596
07/12/2007,10:00:00,39340,39405,39325,39385,418
07/12/2007,10:20:00,39380,39435,39350,39395,317
07/12/2007,10:40:00,39400,39465,39385,39440,397
07/12/2007,11:00:00,39450,39480,39435,39465,322
07/12/2007,11:20:00,39465,39485,39445,39460,357
07/12/2007,11:40:00,39460,39470,39430,39460,216
07/12/2007,12:00:00,39460,39510,39455,39490,322
07/12/2007,12:20:00,39495,39530,39470,39485,341
07/12/2007,12:40:00,39480,39480,39445,39475,134
07/12/2007,13:00:00,39465,39505,39460,39495,134
07/12/2007,13:20:00,39480,39490,39450,39485,176
07/12/2007,13:40:00,39485,39490,39435,39465,114
07/12/2007,14:00:00,39465,39520,39465,39500,196
07/12/2007,14:20:00,39500,39550,39475,39485,697
07/12/2007,14:40:00,39485,39530,39460,39490,358
07/12/2007,15:00:00,39490,39530,39480,39500,281
07/12/2007,15:20:00,39505,39505,39395,39420,546
07/12/2007,15:40:00,39420,39465,39365,39400,609
07/12/2007,16:00:00,39395,39480,39395,39460,2070
07/12/2007,16:20:00,39455,39460,39405,39425,418
07/12/2007,16:40:00,39425,39500,39425,39490,402
07/12/2007,17:00:00,39485,39530,39470,39510,648
07/12/2007,17:20:00,39500,39530,39480,39500,683
10/12/2007,09:00:00,39300,39415,39280,39410,1256
10/12/2007,09:20:00,39410,39430,39365,39430,586
10/12/2007,09:40:00,39430,39435,39345,39375,578
10/12/2007,10:00:00,39380,39455,39370,39410,530
10/12/2007,10:20:00,39410,39520,39380,39495,597
10/12/2007,10:40:00,39505,39600,39505,39530,994
10/12/2007,11:00:00,39530,39585,39530,39570,430
10/12/2007,11:20:00,39570,39670,39560,39650,657
10/12/2007,11:40:00,39640,39640,39580,39595,433
10/12/2007,12:00:00,39595,39630,39585,39620,210
10/12/2007,12:20:00,39620,39625,39570,39570,248
10/12/2007,12:40:00,39570,39585,39545,39555,229
10/12/2007,13:00:00,39570,39575,39510,39530,214
10/12/2007,13:20:00,39530,39560,39520,39540,123
10/12/2007,13:40:00,39545,39585,39535,39585,185
10/12/2007,14:00:00,39580,39595,39520,39530,250
10/12/2007,14:20:00,39525,39570,39525,39535,174
10/12/2007,14:40:00,39530,39540,39475,39495,298
10/12/2007,15:00:00,39495,39510,39455,39480,348
10/12/2007,15:20:00,39480,39500,39455,39460,235
10/12/2007,15:40:00,39455,39555,39450,39545,575
10/12/2007,16:00:00,39545,39635,39545,39600,976
10/12/2007,16:20:00,39605,39710,39595,39705,959
10/12/2007,16:40:00,39710,39775,39700,39770,924
10/12/2007,17:00:00,39770,39770,39710,39715,616
10/12/2007,17:20:00,39725,39725,39605,39615,805
11/12/2007,09:00:00,39710,39730,39585,39595,1113
11/12/2007,09:20:00,39595,39615,39550,39595,589
11/12/2007,09:40:00,39590,39725,39585,39670,715
11/12/2007,10:00:00,39680,39710,39660,39685,435
11/12/2007,10:20:00,39685,39690,39530,39530,693
11/12/2007,10:40:00,39530,39560,39490,39520,581
11/12/2007,11:00:00,39520,39530,39430,39460,704
11/12/2007,11:20:00,39465,39490,39390,39460,735
11/12/2007,11:40:00,39475,39490,39415,39485,315
11/12/2007,12:00:00,39485,39540,39455,39520,369
11/12/2007,12:20:00,39520,39540,39500,39540,169
11/12/2007,12:40:00,39535,39580,39520,39560,213
11/12/2007,13:00:00,39560,39575,39520,39525,166
11/12/2007,13:20:00,39520,39545,39505,39545,113
11/12/2007,13:40:00,39545,39610,39535,39565,238
11/12/2007,14:00:00,39560,39600,39530,39565,228
11/12/2007,14:20:00,39555,39555,39510,39525,179
11/12/2007,14:40:00,39525,39525,39500,39510,201
11/12/2007,15:00:00,39510,39560,39505,39530,235
11/12/2007,15:20:00,39530,39540,39455,39455,358
11/12/2007,15:40:00,39455,39510,39450,39460,391
11/12/2007,16:00:00,39470,39485,39420,39430,541
11/12/2007,16:20:00,39430,39430,39350,39375,723
11/12/2007,16:40:00,39370,39415,39340,39390,603
11/12/2007,17:00:00,39390,39465,39350,39460,472
11/12/2007,17:20:00,39455,39555,39450,39545,1058
12/12/2007,09:00:00,39135,39210,39075,39120,1333
12/12/2007,09:20:00,39110,39140,39005,39080,1266
12/12/2007,09:40:00,39080,39205,39075,39195,678
12/12/2007,10:00:00,39195,39275,39145,39265,868
12/12/2007,10:20:00,39265,39290,39215,39240,598
12/12/2007,10:40:00,39245,39255,39165,39205,482
12/12/2007,11:00:00,39210,39270,39210,39210,391
12/12/2007,11:20:00,39215,39220,39145,39175,268
12/12/2007,11:40:00,39175,39190,39160,39180,146
12/12/2007,12:00:00,39175,39250,39155,39220,338
12/12/2007,12:20:00,39215,39250,39210,39235,178
12/12/2007,12:40:00,39235,39250,39205,39215,183
12/12/2007,13:00:00,39210,39225,39170,39185,187
12/12/2007,13:20:00,39190,39330,39180,39315,411
12/12/2007,13:40:00,39315,39380,39310,39335,599
12/12/2007,14:00:00,39335,39370,39235,39280,596
12/12/2007,14:20:00,39265,39435,39255,39380,790
12/12/2007,14:40:00,39380,39415,39330,39340,317
12/12/2007,15:00:00,39335,39790,39335,39745,3630
12/12/2007,15:20:00,39745,39955,39740,39825,2283
12/12/2007,15:40:00,39825,39835,39720,39765,1292
12/12/2007,16:00:00,39770,39775,39655,39745,1199
12/12/2007,16:20:00,39750,39780,39665,39680,861
12/12/2007,16:40:00,39680,39710,39530,39550,1163
12/12/2007,17:00:00,39550,39655,39540,39580,1062
12/12/2007,17:20:00,39570,39595,39485,39515,1008
13/12/2007,09:00:00,39255,39290,39115,39160,1427
13/12/2007,09:20:00,39165,39270,39160,39240,984
13/12/2007,09:40:00,39240,39300,39185,39200,755
13/12/2007,10:00:00,39205,39235,39130,39205,824
13/12/2007,10:20:00,39200,39200,39060,39120,1001
13/12/2007,10:40:00,39120,39175,39105,39130,477
13/12/2007,11:00:00,39130,39195,39070,39095,466
13/12/2007,11:20:00,39095,39125,39050,39105,517
13/12/2007,11:40:00,39115,39165,39085,39140,415
13/12/2007,12:00:00,39140,39145,39085,39105,297
13/12/2007,12:20:00,39105,39110,39025,39070,467
13/12/2007,12:40:00,39070,39100,39040,39085,278
13/12/2007,13:00:00,39075,39100,39010,39050,447
13/12/2007,13:20:00,39050,39055,38930,39020,866
13/12/2007,13:40:00,39010,39015,38945,38965,233
13/12/2007,14:00:00,38955,39025,38850,38965,1562
13/12/2007,14:20:00,38970,39030,38900,38985,932
13/12/2007,14:40:00,38990,39105,38990,39050,822
13/12/2007,15:00:00,39060,39065,38995,39020,386
13/12/2007,15:20:00,39030,39210,39000,39145,824
13/12/2007,15:40:00,39135,39140,39020,39065,919
13/12/2007,16:00:00,39070,39155,39020,39080,1105
13/12/2007,16:20:00,39090,39170,39020,39075,841
13/12/2007,16:40:00,39075,39085,38925,38950,724
13/12/2007,17:00:00,38940,38985,38855,38890,1113
13/12/2007,17:20:00,38880,38935,38840,38880,1160
14/12/2007,09:00:00,39070,39075,38960,39040,702
14/12/2007,09:20:00,39040,39055,38895,38910,726
14/12/2007,09:40:00,38895,38990,38880,38945,587
14/12/2007,10:00:00,38935,38980,38885,38950,491
14/12/2007,10:20:00,38950,38965,38890,38925,413
14/12/2007,10:40:00,38935,38980,38905,38980,214
14/12/2007,11:00:00,38980,38990,38885,38905,342
14/12/2007,11:20:00,38900,38900,38790,38800,683
14/12/2007,11:40:00,38795,38835,38750,38825,807
14/12/2007,12:00:00,38805,38835,38700,38725,454
14/12/2007,12:20:00,38715,38765,38695,38745,285
14/12/2007,12:40:00,38740,38805,38675,38795,444
14/12/2007,13:00:00,38800,38805,38725,38770,215
14/12/2007,13:20:00,38770,38830,38770,38820,138
14/12/2007,13:40:00,38825,38910,38825,38890,443
14/12/2007,14:00:00,38890,38915,38830,38915,359
14/12/2007,14:20:00,38905,38930,38790,38830,724
14/12/2007,14:40:00,38825,38860,38795,38795,285
14/12/2007,15:00:00,38790,38830,38755,38820,339
14/12/2007,15:20:00,38820,38820,38735,38755,403
14/12/2007,15:40:00,38750,38865,38750,38815,533
14/12/2007,16:00:00,38820,38950,38820,38950,842
14/12/2007,16:20:00,38950,38965,38865,38870,605
14/12/2007,16:40:00,38880,39015,38880,39015,749
14/12/2007,17:00:00,39015,39040,38935,38955,698
14/12/2007,17:20:00,38955,38970,38870,38900,598
17/12/2007,09:00:00,38500,38600,38460,38525,1218
17/12/2007,09:20:00,38535,38565,38480,38560,626
17/12/2007,09:40:00,38550,38570,38400,38400,627
17/12/2007,10:00:00,38410,38475,38365,38405,1049
17/12/2007,10:20:00,38405,38480,38400,38440,604
17/12/2007,10:40:00,38445,38470,38365,38390,638
17/12/2007,11:00:00,38395,38410,38335,38375,602
17/12/2007,11:20:00,38375,38455,38365,38425,464
17/12/2007,11:40:00,38425,38465,38415,38450,347
17/12/2007,12:00:00,38460,38480,38430,38455,426
17/12/2007,12:20:00,38450,38460,38385,38390,825
17/12/2007,12:40:00,38385,38385,38315,38320,300
17/12/2007,13:00:00,38320,38345,38305,38335,1356
17/12/2007,13:20:00,38335,38390,38330,38375,256
17/12/2007,13:40:00,38380,38410,38345,38385,727
17/12/2007,14:00:00,38375,38430,38355,38365,401
17/12/2007,14:20:00,38360,38400,38345,38400,388
17/12/2007,14:40:00,38400,38415,38370,38385,279
17/12/2007,15:00:00,38390,38395,38315,38325,271
17/12/2007,15:20:00,38325,38355,38285,38320,893
17/12/2007,15:40:00,38325,38355,38290,38315,685
17/12/2007,16:00:00,38315,38370,38265,38330,796
17/12/2007,16:20:00,38325,38360,38250,38345,901
17/12/2007,16:40:00,38340,38390,38320,38390,802
17/12/2007,17:00:00,38385,38435,38370,38375,815
17/12/2007,17:20:00,38385,38385,38290,38320,1198
18/12/2007,09:00:00,38265,38440,38215,38400,1275
18/12/2007,09:20:00,38400,38515,38375,38450,911
18/12/2007,09:40:00,38445,38485,38420,38425,742
18/12/2007,10:00:00,38425,38460,38410,38445,1174
18/12/2007,10:20:00,38440,38455,38340,38345,876
18/12/2007,10:40:00,38350,38395,38315,38385,1209
18/12/2007,11:00:00,38390,38420,38360,38420,313
18/12/2007,11:20:00,38425,38540,38410,38520,1154
18/12/2007,11:40:00,38525,38625,38510,38565,1175
18/12/2007,12:00:00,38560,38610,38540,38570,1571
18/12/2007,12:20:00,38575,38640,38565,38630,287
18/12/2007,12:40:00,38615,38630,38545,38565,353
18/12/2007,13:00:00,38565,38575,38550,38565,245
18/12/2007,13:20:00,38570,38600,38560,38580,301
18/12/2007,13:40:00,38580,38650,38580,38620,358
18/12/2007,14:00:00,38610,38680,38590,38625,877
18/12/2007,14:20:00,38625,38710,38575,38600,1427
18/12/2007,14:40:00,38600,38640,38530,38565,714
18/12/2007,15:00:00,38565,38580,38545,38550,769
18/12/2007,15:20:00,38550,38570,38535,38545,505
18/12/2007,15:40:00,38545,38620,38525,38585,754
18/12/2007,16:00:00,38585,38595,38440,38475,905
18/12/2007,16:20:00,38480,38505,38295,38315,910
18/12/2007,16:40:00,38320,38385,38260,38375,1429
18/12/2007,17:00:00,38380,38415,38335,38375,703
18/12/2007,17:20:00,38375,38390,38270,38290,937
19/12/2007,09:00:00,38285,38315,38225,38305,460
19/12/2007,09:20:00,38310,38340,38170,38255,1116
19/12/2007,09:40:00,38250,38265,38230,38250,621
19/12/2007,10:00:00,38250,38265,38165,38230,1064
19/12/2007,10:20:00,38230,38235,38100,38165,834
19/12/2007,10:40:00,38165,38230,38025,38080,1262
19/12/2007,11:00:00,38080,38160,38070,38100,915
19/12/2007,11:20:00,38095,38110,38035,38065,734
19/12/2007,11:40:00,38070,38170,38060,38160,753
19/12/2007,12:00:00,38170,38190,38135,38160,587
19/12/2007,12:20:00,38160,38215,38155,38155,631
19/12/2007,12:40:00,38160,38185,38115,38115,345
19/12/2007,13:00:00,38125,38130,38090,38120,469
19/12/2007,13:20:00,38115,38200,38075,38175,457
19/12/2007,13:40:00,38185,38270,38170,38210,417
19/12/2007,14:00:00,38220,38270,38215,38265,477
19/12/2007,14:20:00,38270,38350,38265,38285,743
19/12/2007,14:40:00,38290,38325,38280,38325,720
19/12/2007,15:00:00,38325,38380,38315,38325,709
19/12/2007,15:20:00,38330,38350,38250,38265,468
19/12/2007,15:40:00,38260,38410,38230,38355,1091
19/12/2007,16:00:00,38350,38395,38265,38280,1243
19/12/2007,16:20:00,38285,38315,38230,38300,767
19/12/2007,16:40:00,38305,38320,38160,38175,1573
19/12/2007,17:00:00,38170,38180,38075,38085,1124
19/12/2007,17:20:00,38080,38090,37970,37995,2651
20/12/2007,09:00:00,38100,38155,38015,38055,890
20/12/2007,09:20:00,38055,38225,38030,38190,935
20/12/2007,09:40:00,38195,38205,38105,38130,684
20/12/2007,10:00:00,38130,38150,38100,38125,825
20/12/2007,10:20:00,38130,38130,38080,38100,419
20/12/2007,10:40:00,38095,38115,38080,38105,461
20/12/2007,11:00:00,38110,38130,38060,38075,512
20/12/2007,11:20:00,38080,38120,38070,38105,392
20/12/2007,11:40:00,38100,38145,38095,38140,428
20/12/2007,12:00:00,38135,38140,38100,38115,296
20/12/2007,12:20:00,38110,38115,38065,38100,453
20/12/2007,12:40:00,38100,38145,38090,38140,233
20/12/2007,13:00:00,38140,38150,38105,38125,222
20/12/2007,13:20:00,38120,38125,38080,38100,205
20/12/2007,13:40:00,38100,38115,38070,38090,293
20/12/2007,14:00:00,38090,38165,38090,38150,1687
20/12/2007,14:20:00,38150,38180,38105,38140,1908
20/12/2007,14:40:00,38145,38200,38145,38165,536
20/12/2007,15:00:00,38170,38215,38155,38170,417
20/12/2007,15:20:00,38170,38190,38145,38170,426
20/12/2007,15:40:00,38165,38205,38100,38105,654
20/12/2007,16:00:00,38105,38125,37965,37975,1581
20/12/2007,16:20:00,37970,38025,37940,37945,886
20/12/2007,16:40:00,37945,37995,37880,37910,937
20/12/2007,17:00:00,37900,37980,37895,37940,865
20/12/2007,17:20:00,37935,38050,37885,38005,1209