DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/10/2007,09:00:00,39480,39505,39300,39365,3058
22/10/2007,09:45:00,39360,39440,39325,39400,1504
22/10/2007,10:30:00,39400,39410,39335,39335,761
22/10/2007,11:15:00,39335,39395,39335,39360,592
22/10/2007,12:00:00,39355,39370,39275,39275,713
22/10/2007,12:45:00,39285,39285,39215,39235,785
22/10/2007,13:30:00,39230,39320,39185,39310,768
22/10/2007,14:15:00,39310,39405,39305,39375,944
22/10/2007,15:00:00,39365,39425,39255,39410,1186
22/10/2007,15:45:00,39405,39550,39360,39515,2148
22/10/2007,16:30:00,39515,39530,39320,39375,1518
22/10/2007,17:15:00,39375,39435,39365,39375,1120
23/10/2007,09:00:00,39450,39680,39450,39630,1971
23/10/2007,09:45:00,39630,39685,39580,39645,1070
23/10/2007,10:30:00,39650,39665,39620,39645,458
23/10/2007,11:15:00,39640,39660,39590,39655,475
23/10/2007,12:00:00,39655,39770,39655,39765,683
23/10/2007,12:45:00,39765,39790,39640,39650,638
23/10/2007,13:30:00,39650,39755,39640,39750,420
23/10/2007,14:15:00,39745,39790,39710,39745,544
23/10/2007,15:00:00,39745,39790,39650,39670,856
23/10/2007,15:45:00,39670,39745,39625,39735,1351
23/10/2007,16:30:00,39735,39790,39590,39595,1565
23/10/2007,17:15:00,39600,39645,39565,39600,920
24/10/2007,09:00:00,39690,39750,39510,39600,2025
24/10/2007,09:45:00,39595,39705,39590,39630,1171
24/10/2007,10:30:00,39620,39705,39620,39700,759
24/10/2007,11:15:00,39700,39705,39585,39665,728
24/10/2007,12:00:00,39670,39720,39630,39630,620
24/10/2007,12:45:00,39625,39630,39480,39485,1010
24/10/2007,13:30:00,39490,39575,39435,39520,1388
24/10/2007,14:15:00,39515,39660,39505,39645,880
24/10/2007,15:00:00,39645,39765,39640,39745,1460
24/10/2007,15:45:00,39745,39825,39665,39730,1702
24/10/2007,16:30:00,39730,39770,39355,39390,2540
24/10/2007,17:15:00,39390,39495,39325,39465,1549
25/10/2007,09:00:00,39685,39790,39580,39760,2475
25/10/2007,09:45:00,39760,39780,39720,39760,1242
25/10/2007,10:30:00,39765,39865,39740,39845,1302
25/10/2007,11:15:00,39840,39955,39840,39950,1177
25/10/2007,12:00:00,39950,40065,39935,40030,1264
25/10/2007,12:45:00,40025,40200,40025,40170,1432
25/10/2007,13:30:00,40165,40175,40055,40060,715
25/10/2007,14:15:00,40065,40115,40010,40040,1293
25/10/2007,15:00:00,40040,40055,39890,39900,1033
25/10/2007,15:45:00,39905,40045,39830,40040,2092
25/10/2007,16:30:00,40040,40045,39865,39870,1673
25/10/2007,17:15:00,39870,39985,39835,39865,1186
26/10/2007,09:00:00,40050,40050,39820,39820,2145
26/10/2007,09:45:00,39820,39855,39670,39740,1495
26/10/2007,10:30:00,39745,39750,39690,39700,601
26/10/2007,11:15:00,39695,39815,39695,39790,818
26/10/2007,12:00:00,39790,39835,39750,39825,573
26/10/2007,12:45:00,39825,39860,39800,39830,428
26/10/2007,13:30:00,39830,39955,39765,39940,975
26/10/2007,14:15:00,39940,40040,39905,40005,1367
26/10/2007,15:00:00,40010,40185,40000,40125,2370
26/10/2007,15:45:00,40125,40225,40050,40195,2324
26/10/2007,16:30:00,40200,40265,40155,40240,1181
26/10/2007,17:15:00,40240,40245,40165,40190,756
29/10/2007,09:00:00,40390,40550,40390,40470,1884
29/10/2007,09:45:00,40470,40520,40465,40480,619
29/10/2007,10:30:00,40480,40510,40465,40495,609
29/10/2007,11:15:00,40495,40510,40420,40480,610
29/10/2007,12:00:00,40475,40480,40435,40465,344
29/10/2007,12:45:00,40470,40470,40445,40455,191
29/10/2007,13:30:00,40460,40465,40355,40365,395
29/10/2007,14:15:00,40360,40420,40360,40380,1017
29/10/2007,15:00:00,40380,40380,40280,40310,1260
29/10/2007,15:45:00,40310,40330,40235,40255,1060
29/10/2007,16:30:00,40250,40330,40210,40310,1010
29/10/2007,17:15:00,40310,40355,40305,40325,842
30/10/2007,09:00:00,40280,40295,40200,40260,1051
30/10/2007,09:45:00,40265,40390,40265,40385,890
30/10/2007,10:30:00,40385,40395,40295,40340,720
30/10/2007,11:15:00,40350,40355,40240,40245,566
30/10/2007,12:00:00,40250,40280,40235,40275,382
30/10/2007,12:45:00,40275,40310,40265,40290,168
30/10/2007,13:30:00,40295,40295,40215,40220,370
30/10/2007,14:15:00,40220,40310,40220,40265,533
30/10/2007,15:00:00,40260,40285,40170,40275,1182
30/10/2007,15:45:00,40270,40380,40265,40340,1366
30/10/2007,16:30:00,40340,40365,40335,40355,860
30/10/2007,17:15:00,40355,40360,40290,40315,690
31/10/2007,09:00:00,40350,40395,40285,40320,1166
31/10/2007,09:45:00,40320,40375,40320,40370,380
31/10/2007,10:30:00,40375,40475,40375,40430,1042
31/10/2007,11:15:00,40425,40585,40425,40560,1319
31/10/2007,12:00:00,40560,40650,40550,40570,1069
31/10/2007,12:45:00,40570,40605,40530,40585,505
31/10/2007,13:30:00,40585,40615,40500,40525,790
31/10/2007,14:15:00,40530,40570,40435,40460,902
31/10/2007,15:00:00,40460,40555,40460,40540,1059
31/10/2007,15:45:00,40545,40565,40485,40525,770
31/10/2007,16:30:00,40515,40650,40515,40640,1084
31/10/2007,17:15:00,40640,40730,40605,40710,1747
01/11/2007,09:00:00,40685,40745,40495,40510,1647
01/11/2007,09:45:00,40510,40515,40355,40445,1273
01/11/2007,10:30:00,40440,40440,40325,40365,614
01/11/2007,11:15:00,40370,40390,40285,40355,711
01/11/2007,12:00:00,40360,40370,40220,40255,850
01/11/2007,12:45:00,40255,40260,40085,40140,1010
01/11/2007,13:30:00,40145,40170,39855,39960,2428
01/11/2007,14:15:00,39970,39970,39670,39805,2561
01/11/2007,15:00:00,39800,39920,39735,39905,2147
01/11/2007,15:45:00,39905,39920,39750,39855,1353
01/11/2007,16:30:00,39860,39860,39720,39815,1288
01/11/2007,17:15:00,39805,39910,39785,39870,1029
02/11/2007,09:00:00,39550,39655,39515,39615,1902
02/11/2007,09:45:00,39625,39755,39610,39740,1265
02/11/2007,10:30:00,39740,39760,39640,39655,836
02/11/2007,11:15:00,39650,39680,39630,39670,366
02/11/2007,12:00:00,39670,39740,39650,39740,413
02/11/2007,12:45:00,39735,39845,39715,39805,781
02/11/2007,13:30:00,39800,39990,39785,39915,2024
02/11/2007,14:15:00,39915,39955,39715,39780,1310
02/11/2007,15:00:00,39770,39855,39665,39825,1852
02/11/2007,15:45:00,39825,39845,39700,39700,988
02/11/2007,16:30:00,39705,39830,39675,39815,1616
02/11/2007,17:15:00,39810,39920,39810,39840,1113
05/11/2007,09:00:00,39565,39670,39530,39645,1507
05/11/2007,09:45:00,39645,39735,39620,39715,953
05/11/2007,10:30:00,39715,39720,39560,39560,961
05/11/2007,11:15:00,39565,39575,39445,39475,1266
05/11/2007,12:00:00,39475,39510,39445,39480,477
05/11/2007,12:45:00,39480,39530,39445,39520,561
05/11/2007,13:30:00,39520,39565,39465,39475,559
05/11/2007,14:15:00,39475,39475,39395,39475,1089
05/11/2007,15:00:00,39475,39525,39420,39495,940
05/11/2007,15:45:00,39495,39685,39475,39605,2360
05/11/2007,16:30:00,39610,39700,39605,39645,1541
05/11/2007,17:15:00,39640,39640,39560,39580,798
06/11/2007,09:00:00,39730,39845,39715,39820,1628
06/11/2007,09:45:00,39815,39845,39785,39800,789
06/11/2007,10:30:00,39795,39800,39610,39610,995
06/11/2007,11:15:00,39610,39645,39540,39555,915
06/11/2007,12:00:00,39555,39605,39530,39585,465
06/11/2007,12:45:00,39585,39660,39585,39595,516
06/11/2007,13:30:00,39590,39650,39540,39650,404
06/11/2007,14:15:00,39655,39720,39635,39655,898
06/11/2007,15:00:00,39655,39685,39575,39620,828
06/11/2007,15:45:00,39615,39620,39505,39535,1522
06/11/2007,16:30:00,39540,39555,39430,39500,1656
06/11/2007,17:15:00,39500,39570,39470,39505,1213
07/11/2007,09:00:00,39660,39800,39645,39680,1425
07/11/2007,09:45:00,39675,39715,39530,39580,1426
07/11/2007,10:30:00,39575,39575,39000,39320,3840
07/11/2007,11:15:00,39320,39365,39260,39340,1295
07/11/2007,12:00:00,39350,39355,39195,39290,986
07/11/2007,12:45:00,39275,39310,39205,39290,734
07/11/2007,13:30:00,39300,39305,39165,39195,551
07/11/2007,14:15:00,39195,39335,39180,39330,792
07/11/2007,15:00:00,39335,39385,39295,39380,1062
07/11/2007,15:45:00,39380,39480,39325,39400,1431
07/11/2007,16:30:00,39400,39430,39295,39340,1583
07/11/2007,17:15:00,39345,39450,39335,39440,663
08/11/2007,09:00:00,38880,38995,38790,38875,2415
08/11/2007,09:45:00,38880,38990,38825,38920,1825
08/11/2007,10:30:00,38920,39055,38880,38965,1708
08/11/2007,11:15:00,38965,38985,38825,38950,1304
08/11/2007,12:00:00,38945,39005,38845,38930,1340
08/11/2007,12:45:00,38935,39015,38870,38950,1546
08/11/2007,13:30:00,38945,38985,38880,38890,842
08/11/2007,14:15:00,38895,38950,38795,38950,1239
08/11/2007,15:00:00,38950,38975,38825,38830,779
08/11/2007,15:45:00,38830,38895,38650,38740,2856
08/11/2007,16:30:00,38745,38800,38660,38730,1235
08/11/2007,17:15:00,38725,38755,38605,38630,1711
09/11/2007,09:00:00,38720,38770,38600,38605,2411
09/11/2007,09:45:00,38605,38635,38525,38625,1381
09/11/2007,10:30:00,38625,38635,38440,38455,1499
09/11/2007,11:15:00,38455,38505,38340,38360,1791
09/11/2007,12:00:00,38360,38370,37975,38040,3547
09/11/2007,12:45:00,38035,38185,37850,38055,3124
09/11/2007,13:30:00,38050,38210,37955,38175,1367
09/11/2007,14:15:00,38170,38180,38010,38140,1369
09/11/2007,15:00:00,38145,38150,37890,38000,1842
09/11/2007,15:45:00,38000,38160,37855,38115,3326
09/11/2007,16:30:00,38110,38210,37765,37835,3400
09/11/2007,17:15:00,37840,37965,37805,37845,1635
12/11/2007,09:00:00,37655,37925,37555,37875,2386
12/11/2007,09:45:00,37875,38160,37870,38160,2450
12/11/2007,10:30:00,38155,38245,38140,38205,1588
12/11/2007,11:15:00,38205,38285,38035,38055,1724
12/11/2007,12:00:00,38060,38095,37965,38050,928
12/11/2007,12:45:00,38050,38120,37800,37975,1250
12/11/2007,13:30:00,37975,38085,37960,38035,1200
12/11/2007,14:15:00,38035,38100,37990,38090,676
12/11/2007,15:00:00,38090,38105,38000,38040,953
12/11/2007,15:45:00,38035,38075,37935,38065,2137
12/11/2007,16:30:00,38070,38240,38000,38210,2291
12/11/2007,17:15:00,38205,38330,38195,38230,991
13/11/2007,09:00:00,38025,38100,37925,37965,1712
13/11/2007,09:45:00,37970,38080,37885,38050,1440
13/11/2007,10:30:00,38050,38105,38010,38060,1041
13/11/2007,11:15:00,38060,38215,38050,38200,1036
13/11/2007,12:00:00,38200,38360,38200,38250,1759
13/11/2007,12:45:00,38255,38275,38140,38180,931
13/11/2007,13:30:00,38175,38240,38170,38210,428
13/11/2007,14:15:00,38210,38300,38200,38285,500
13/11/2007,15:00:00,38285,38425,38285,38350,1869
13/11/2007,15:45:00,38350,38425,38285,38405,1348
13/11/2007,16:30:00,38405,38475,38335,38475,1600
13/11/2007,17:15:00,38475,38515,38415,38425,1143
14/11/2007,09:00:00,38715,38945,38715,38800,3118
14/11/2007,09:45:00,38800,38880,38740,38775,1147
14/11/2007,10:30:00,38770,38860,38770,38845,960
14/11/2007,11:15:00,38855,38880,38790,38850,645
14/11/2007,12:00:00,38845,38870,38665,38675,1237
14/11/2007,12:45:00,38680,38700,38490,38635,1921
14/11/2007,13:30:00,38630,38630,38545,38595,814
14/11/2007,14:15:00,38590,38820,38580,38785,2234
14/11/2007,15:00:00,38785,38845,38720,38775,1227
14/11/2007,15:45:00,38775,38795,38590,38660,1889
14/11/2007,16:30:00,38655,38750,38570,38575,1325
14/11/2007,17:15:00,38580,38685,38575,38675,1000
15/11/2007,09:00:00,38560,38770,38560,38590,1271
15/11/2007,09:45:00,38585,38585,38460,38490,1988
15/11/2007,10:30:00,38500,38610,38485,38555,903
15/11/2007,11:15:00,38555,38565,38450,38475,1196
15/11/2007,12:00:00,38465,38490,38390,38460,851
15/11/2007,12:45:00,38450,38460,38400,38445,557
15/11/2007,13:30:00,38450,38540,38440,38510,602
15/11/2007,14:15:00,38510,38635,38415,38470,1882
15/11/2007,15:00:00,38470,38545,38435,38480,1068
15/11/2007,15:45:00,38480,38540,38425,38485,1681
15/11/2007,16:30:00,38485,38555,38430,38505,1473
15/11/2007,17:15:00,38505,38540,38495,38535,866
16/11/2007,09:00:00,38535,38535,38305,38445,1988
16/11/2007,09:45:00,38445,38485,38375,38440,1173
16/11/2007,10:30:00,38440,38605,38415,38475,2119
16/11/2007,11:15:00,38480,38585,38380,38565,1763
16/11/2007,12:00:00,38560,38675,38500,38560,1553
16/11/2007,12:45:00,38560,38630,38515,38625,784
16/11/2007,13:30:00,38630,38650,38555,38630,529
16/11/2007,14:15:00,38625,38765,38580,38730,1299
16/11/2007,15:00:00,38725,38730,38640,38660,1360
16/11/2007,15:45:00,38650,38680,38465,38480,2517
16/11/2007,16:30:00,38475,38620,38385,38565,2196
16/11/2007,17:15:00,38565,38635,38545,38580,1094
19/11/2007,09:00:00,38720,38770,38580,38740,1591
19/11/2007,09:45:00,38740,38740,38435,38440,1449
19/11/2007,10:30:00,38440,38455,38315,38350,1955
19/11/2007,11:15:00,38350,38385,38275,38285,910
19/11/2007,12:00:00,38280,38290,38025,38125,2515
19/11/2007,12:45:00,38125,38155,38035,38055,939
19/11/2007,13:30:00,38055,38155,38015,38070,697
19/11/2007,14:15:00,38065,38080,37990,38060,771
19/11/2007,15:00:00,38050,38055,37905,37985,1474
19/11/2007,15:45:00,37990,38055,37935,37985,2489
19/11/2007,16:30:00,37980,37980,37660,37720,2900
19/11/2007,17:15:00,37720,37875,37695,37820,1650
20/11/2007,09:00:00,38115,38170,37880,37910,2839
20/11/2007,09:45:00,37910,37960,37640,37940,3635
20/11/2007,10:30:00,37940,38080,37875,37925,1993
20/11/2007,11:15:00,37925,38090,37925,37995,1364
20/11/2007,12:00:00,38000,38115,37980,38085,1071
20/11/2007,12:45:00,38085,38160,38025,38085,935
20/11/2007,13:30:00,38080,38100,37910,38095,1082
20/11/2007,14:15:00,38095,38145,37910,38000,1487
20/11/2007,15:00:00,38000,38070,37930,37995,1445
20/11/2007,15:45:00,38000,38190,37980,38040,2697
20/11/2007,16:30:00,38040,38150,37995,38105,2207
20/11/2007,17:15:00,38110,38120,38005,38050,943
21/11/2007,09:00:00,37780,37890,37670,37820,2432
21/11/2007,09:45:00,37820,37870,37640,37640,1641
21/11/2007,10:30:00,37640,37740,37395,37485,2628
21/11/2007,11:15:00,37490,37580,37450,37495,1836
21/11/2007,12:00:00,37490,37560,37425,37495,1470
21/11/2007,12:45:00,37505,37575,37470,37510,492
21/11/2007,13:30:00,37505,37555,37450,37525,700
21/11/2007,14:15:00,37520,37755,37470,37715,1526
21/11/2007,15:00:00,37715,37735,37550,37620,1929
21/11/2007,15:45:00,37610,37720,37555,37605,1826
21/11/2007,16:30:00,37605,37635,37330,37535,3134
21/11/2007,17:15:00,37530,37600,37425,37595,1815
22/11/2007,09:00:00,37600,37730,37440,37440,1465
22/11/2007,09:45:00,37440,37510,37380,37435,1226
22/11/2007,10:30:00,37435,37575,37430,37570,924
22/11/2007,11:15:00,37565,37585,37460,37485,986
22/11/2007,12:00:00,37485,37580,37485,37535,352
22/11/2007,12:45:00,37535,37580,37515,37515,770
22/11/2007,13:30:00,37510,37615,37505,37600,285
22/11/2007,14:15:00,37595,37645,37580,37620,406
22/11/2007,15:00:00,37620,37710,37620,37670,995
22/11/2007,15:45:00,37670,37675,37585,37650,429
22/11/2007,16:30:00,37640,37640,37490,37570,776
22/11/2007,17:15:00,37565,37615,37520,37615,634
23/11/2007,09:00:00,37560,37800,37560,37795,1673
23/11/2007,09:45:00,37795,37840,37730,37755,1163
23/11/2007,10:30:00,37755,37875,37705,37865,1152
23/11/2007,11:15:00,37870,37880,37810,37825,825
23/11/2007,12:00:00,37820,37885,37820,37865,386
23/11/2007,12:45:00,37860,37860,37820,37835,208
23/11/2007,13:30:00,37835,37910,37815,37880,474
23/11/2007,14:15:00,37880,38000,37880,37975,1309
23/11/2007,15:00:00,37980,38030,37945,38005,1409
23/11/2007,15:45:00,38000,38045,37955,37995,1085
23/11/2007,16:30:00,37990,38185,37985,38165,1545
23/11/2007,17:15:00,38160,38180,38110,38130,1092
26/11/2007,09:00:00,38360,38510,38300,38510,2071
26/11/2007,09:45:00,38515,38520,38340,38360,1288
26/11/2007,10:30:00,38360,38365,38225,38240,1283
26/11/2007,11:15:00,38240,38350,38235,38290,662
26/11/2007,12:00:00,38295,38345,38250,38270,446
26/11/2007,12:45:00,38265,38285,38200,38215,393
26/11/2007,13:30:00,38210,38240,38075,38160,1054
26/11/2007,14:15:00,38155,38160,37905,37960,1602
26/11/2007,15:00:00,37960,38025,37850,38000,1706
26/11/2007,15:45:00,38005,38150,37935,37940,1998
26/11/2007,16:30:00,37940,38005,37840,37850,2060
26/11/2007,17:15:00,37850,37895,37815,37860,1004
27/11/2007,09:00:00,37620,37845,37615,37775,2200
27/11/2007,09:45:00,37775,37950,37690,37945,1799
27/11/2007,10:30:00,37940,37995,37840,37865,1464
27/11/2007,11:15:00,37870,37915,37820,37875,914
27/11/2007,12:00:00,37875,37900,37785,37805,598
27/11/2007,12:45:00,37810,37820,37720,37740,807
27/11/2007,13:30:00,37750,37750,37495,37575,2181
27/11/2007,14:15:00,37580,37655,37560,37630,1162
27/11/2007,15:00:00,37620,37780,37600,37670,1555
27/11/2007,15:45:00,37675,37790,37555,37690,2382
27/11/2007,16:30:00,37680,37870,37670,37790,2147
27/11/2007,17:15:00,37780,37930,37780,37925,841
28/11/2007,09:00:00,37970,38010,37750,37765,2146
28/11/2007,09:45:00,37765,37830,37630,37665,2027
28/11/2007,10:30:00,37665,37705,37560,37705,1528
28/11/2007,11:15:00,37700,37970,37700,37970,2001
28/11/2007,12:00:00,37970,38115,37935,38090,2034
28/11/2007,12:45:00,38095,38185,38030,38150,1189
28/11/2007,13:30:00,38155,38260,38090,38235,1385
28/11/2007,14:15:00,38235,38250,38125,38225,1806
28/11/2007,15:00:00,38225,38260,38145,38180,1012
28/11/2007,15:45:00,38190,38475,38185,38470,2612
28/11/2007,16:30:00,38475,38650,38465,38600,3064
28/11/2007,17:15:00,38600,38640,38550,38615,1224
29/11/2007,09:00:00,38820,38890,38710,38810,2517
29/11/2007,09:45:00,38810,38940,38805,38850,2061
29/11/2007,10:30:00,38850,38870,38565,38720,2399
29/11/2007,11:15:00,38710,38745,38550,38680,1524
29/11/2007,12:00:00,38675,38695,38465,38585,1174
29/11/2007,12:45:00,38585,38625,38445,38445,1030
29/11/2007,13:30:00,38450,38665,38430,38555,938
29/11/2007,14:15:00,38555,38665,38495,38640,1102
29/11/2007,15:00:00,38640,38700,38535,38695,1393
29/11/2007,15:45:00,38695,38695,38560,38665,1757
29/11/2007,16:30:00,38670,38775,38625,38770,1513
29/11/2007,17:15:00,38770,38820,38695,38790,976
30/11/2007,09:00:00,38925,38925,38750,38830,1735
30/11/2007,09:45:00,38830,38970,38775,38895,2020
30/11/2007,10:30:00,38895,38950,38860,38930,1038
30/11/2007,11:15:00,38930,38990,38880,38895,1144
30/11/2007,12:00:00,38895,38955,38855,38880,908
30/11/2007,12:45:00,38880,39090,38880,39070,1224
30/11/2007,13:30:00,39085,39165,39035,39050,1344
30/11/2007,14:15:00,39050,39110,39005,39070,1182
30/11/2007,15:00:00,39060,39200,39060,39115,1465
30/11/2007,15:45:00,39125,39165,39055,39145,1669
30/11/2007,16:30:00,39150,39210,39040,39045,1914
30/11/2007,17:15:00,39045,39120,38930,38930,1989
03/12/2007,09:00:00,39010,39215,38900,39140,2016
03/12/2007,09:45:00,39140,39145,38980,39000,1422
03/12/2007,10:30:00,39005,39075,38930,39050,1234
03/12/2007,11:15:00,39045,39120,38995,39090,546
03/12/2007,12:00:00,39095,39150,39050,39110,769
03/12/2007,12:45:00,39105,39115,39010,39050,472
03/12/2007,13:30:00,39050,39080,39010,39050,333
03/12/2007,14:15:00,39040,39060,38960,39050,804
03/12/2007,15:00:00,39045,39065,38910,38960,1065
03/12/2007,15:45:00,38955,39000,38855,38890,1724
03/12/2007,16:30:00,38890,39000,38870,38890,1354
03/12/2007,17:15:00,38885,39025,38820,38950,1010
04/12/2007,09:00:00,38920,38970,38720,38750,1801
04/12/2007,09:45:00,38745,38785,38660,38760,1683
04/12/2007,10:30:00,38755,38785,38640,38650,862
04/12/2007,11:15:00,38645,38690,38570,38615,1401
04/12/2007,12:00:00,38615,38625,38560,38600,590
04/12/2007,12:45:00,38605,38610,38545,38590,630
04/12/2007,13:30:00,38585,38585,38510,38555,802
04/12/2007,14:15:00,38560,38595,38520,38565,844
04/12/2007,15:00:00,38565,38685,38480,38520,2333
04/12/2007,15:45:00,38520,38660,38510,38645,1673
04/12/2007,16:30:00,38640,38680,38580,38650,1149
04/12/2007,17:15:00,38650,38655,38575,38580,1015
05/12/2007,09:00:00,38795,38875,38745,38865,1898
05/12/2007,09:45:00,38855,38975,38855,38940,1895
05/12/2007,10:30:00,38945,38995,38925,38965,875
05/12/2007,11:15:00,38965,39015,38955,38995,759
05/12/2007,12:00:00,38990,38995,38900,38955,657
05/12/2007,12:45:00,38955,38985,38935,38975,258
05/12/2007,13:30:00,38975,38980,38930,38955,271
05/12/2007,14:15:00,38955,39125,38905,39110,2047
05/12/2007,15:00:00,39115,39180,39095,39145,1423
05/12/2007,15:45:00,39145,39280,39135,39205,2121
05/12/2007,16:30:00,39200,39260,39175,39210,1463
05/12/2007,17:15:00,39215,39260,39170,39185,1175
06/12/2007,09:00:00,39360,39375,39240,39320,2156
06/12/2007,09:45:00,39320,39330,39200,39235,1093
06/12/2007,10:30:00,39235,39285,39215,39265,729
06/12/2007,11:15:00,39260,39285,39225,39285,389
06/12/2007,12:00:00,39285,39460,39275,39430,1494
06/12/2007,12:45:00,39435,39490,39335,39370,1407
06/12/2007,13:30:00,39370,39380,39245,39295,1329
06/12/2007,14:15:00,39290,39300,39020,39025,1565
06/12/2007,15:00:00,39025,39220,39020,39200,1548
06/12/2007,15:45:00,39200,39265,39120,39145,1716
06/12/2007,16:30:00,39145,39250,39080,39250,1086
06/12/2007,17:15:00,39255,39290,39235,39255,854
07/12/2007,09:00:00,39340,39470,39330,39445,1418
07/12/2007,09:45:00,39445,39445,39310,39405,1020
07/12/2007,10:30:00,39405,39480,39385,39460,854
07/12/2007,11:15:00,39465,39485,39430,39460,642
07/12/2007,12:00:00,39460,39530,39445,39445,710
07/12/2007,12:45:00,39450,39505,39445,39450,295
07/12/2007,13:30:00,39450,39520,39435,39515,380
07/12/2007,14:15:00,39510,39550,39460,39490,1087
07/12/2007,15:00:00,39490,39530,39395,39455,930
07/12/2007,15:45:00,39460,39480,39365,39430,2725
07/12/2007,16:30:00,39430,39530,39405,39500,1243
07/12/2007,17:15:00,39505,39530,39480,39500,759
10/12/2007,09:00:00,39300,39435,39280,39400,1971
10/12/2007,09:45:00,39400,39455,39345,39430,1126
10/12/2007,10:30:00,39430,39600,39415,39575,1724
10/12/2007,11:15:00,39580,39670,39555,39595,1240
10/12/2007,12:00:00,39595,39630,39550,39550,566
10/12/2007,12:45:00,39550,39585,39510,39540,392
10/12/2007,13:30:00,39540,39595,39520,39535,470
10/12/2007,14:15:00,39545,39570,39475,39495,503
10/12/2007,15:00:00,39495,39510,39450,39495,769
10/12/2007,15:45:00,39485,39635,39485,39615,1687
10/12/2007,16:30:00,39605,39775,39605,39725,2062
10/12/2007,17:15:00,39725,39740,39605,39615,920
11/12/2007,09:00:00,39710,39730,39550,39680,1919
11/12/2007,09:45:00,39680,39725,39600,39615,1207
11/12/2007,10:30:00,39615,39620,39430,39445,1502
11/12/2007,11:15:00,39440,39490,39390,39485,1252
11/12/2007,12:00:00,39485,39540,39455,39525,568
11/12/2007,12:45:00,39530,39580,39505,39540,437
11/12/2007,13:30:00,39535,39610,39525,39565,461
11/12/2007,14:15:00,39565,39565,39500,39510,410
11/12/2007,15:00:00,39510,39560,39450,39480,739
11/12/2007,15:45:00,39475,39510,39365,39385,1135
11/12/2007,16:30:00,39380,39460,39340,39445,1375
11/12/2007,17:15:00,39450,39555,39440,39545,1132
12/12/2007,09:00:00,39135,39210,39005,39135,2845
12/12/2007,09:45:00,39135,39290,39085,39255,1659
12/12/2007,10:30:00,39255,39280,39165,39240,1011
12/12/2007,11:15:00,39240,39245,39145,39180,515
12/12/2007,12:00:00,39175,39250,39155,39220,550
12/12/2007,12:45:00,39215,39250,39170,39230,425
12/12/2007,13:30:00,39225,39380,39225,39255,1373
12/12/2007,14:15:00,39260,39435,39235,39340,1251
12/12/2007,15:00:00,39335,39955,39335,39790,6303
12/12/2007,15:45:00,39780,39800,39655,39750,2519
12/12/2007,16:30:00,39750,39750,39530,39600,2492
12/12/2007,17:15:00,39595,39600,39485,39515,1184
13/12/2007,09:00:00,39255,39290,39115,39235,2514
13/12/2007,09:45:00,39235,39300,39085,39120,1978
13/12/2007,10:30:00,39110,39195,39060,39130,1307
13/12/2007,11:15:00,39130,39165,39050,39140,1067
13/12/2007,12:00:00,39140,39145,39025,39065,862
13/12/2007,12:45:00,39070,39100,38975,38985,1074
13/12/2007,13:30:00,38980,39025,38850,38920,2059
13/12/2007,14:15:00,38915,39105,38900,39050,1909
13/12/2007,15:00:00,39060,39210,38995,39115,1441
13/12/2007,15:45:00,39110,39170,39020,39090,2135
13/12/2007,16:30:00,39085,39125,38855,38910,2140
13/12/2007,17:15:00,38915,38945,38840,38880,1356
14/12/2007,09:00:00,39070,39075,38880,38925,1605
14/12/2007,09:45:00,38925,38990,38885,38915,1140
14/12/2007,10:30:00,38910,38990,38890,38940,570
14/12/2007,11:15:00,38940,38940,38750,38825,1650
14/12/2007,12:00:00,38805,38835,38675,38705,841
14/12/2007,12:45:00,38710,38805,38700,38800,596
14/12/2007,13:30:00,38800,38910,38790,38875,844
14/12/2007,14:15:00,38875,38930,38790,38795,1066
14/12/2007,15:00:00,38790,38830,38735,38810,881
14/12/2007,15:45:00,38810,38965,38785,38930,1592
14/12/2007,16:30:00,38920,39040,38865,38950,1605
14/12/2007,17:15:00,38950,38970,38870,38900,689
17/12/2007,09:00:00,38500,38600,38460,38540,1936
17/12/2007,09:45:00,38540,38555,38365,38430,1800
17/12/2007,10:30:00,38425,38480,38335,38350,1542
17/12/2007,11:15:00,38360,38465,38345,38450,897
17/12/2007,12:00:00,38460,38480,38345,38355,1354
17/12/2007,12:45:00,38360,38365,38305,38355,1630
17/12/2007,13:30:00,38350,38430,38345,38400,1191
17/12/2007,14:15:00,38405,38415,38345,38385,783
17/12/2007,15:00:00,38390,38395,38285,38335,1312
17/12/2007,15:45:00,38330,38370,38265,38290,1647
17/12/2007,16:30:00,38290,38435,38250,38385,2076
17/12/2007,17:15:00,38390,38395,38290,38320,1326
18/12/2007,09:00:00,38265,38515,38215,38470,2408
18/12/2007,09:45:00,38465,38485,38390,38395,1905
18/12/2007,10:30:00,38395,38415,38315,38375,2106
18/12/2007,11:15:00,38385,38625,38370,38565,2410
18/12/2007,12:00:00,38560,38640,38540,38620,1943
18/12/2007,12:45:00,38630,38630,38545,38565,580
18/12/2007,13:30:00,38560,38670,38560,38640,1014
18/12/2007,14:15:00,38650,38710,38530,38565,2596
18/12/2007,15:00:00,38565,38580,38525,38530,1424
18/12/2007,15:45:00,38530,38620,38440,38470,1774
18/12/2007,16:30:00,38480,38485,38260,38375,2644
18/12/2007,17:15:00,38380,38390,38270,38290,1070
19/12/2007,09:00:00,38285,38340,38170,38240,1667
19/12/2007,09:45:00,38240,38265,38100,38110,2162
19/12/2007,10:30:00,38110,38230,38025,38100,2081
19/12/2007,11:15:00,38100,38170,38035,38160,1849
19/12/2007,12:00:00,38170,38215,38135,38170,1289
19/12/2007,12:45:00,38170,38180,38090,38135,954
19/12/2007,13:30:00,38130,38270,38075,38255,1054
19/12/2007,14:15:00,38260,38350,38255,38325,1549
19/12/2007,15:00:00,38325,38380,38230,38280,1388
19/12/2007,15:45:00,38280,38410,38230,38250,2558
19/12/2007,16:30:00,38255,38320,38090,38105,2670
19/12/2007,17:15:00,38115,38120,37970,37995,3010
20/12/2007,09:00:00,38100,38225,38015,38175,2009
20/12/2007,09:45:00,38170,38190,38100,38115,1486
20/12/2007,10:30:00,38115,38130,38080,38100,1059
20/12/2007,11:15:00,38105,38145,38060,38140,992
20/12/2007,12:00:00,38135,38140,38065,38110,814
20/12/2007,12:45:00,38105,38150,38090,38110,482
20/12/2007,13:30:00,38110,38165,38070,38120,1471
20/12/2007,14:15:00,38130,38200,38105,38165,3066
20/12/2007,15:00:00,38170,38215,38145,38160,920
20/12/2007,15:45:00,38160,38205,37965,37965,2554
20/12/2007,16:30:00,37965,37995,37880,37975,1973
20/12/2007,17:15:00,37975,38050,37885,38005,1528