DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/09/2007,17:14:00,39400,39405,39395,39400,19
06/09/2007,17:15:00,39400,39400,39360,39370,88
06/09/2007,17:16:00,39375,39385,39365,39385,12
06/09/2007,17:17:00,39385,39395,39380,39395,11
06/09/2007,17:18:00,39395,39395,39390,39390,46
06/09/2007,17:19:00,39390,39410,39385,39410,57
06/09/2007,17:20:00,39415,39440,39405,39440,37
06/09/2007,17:21:00,39435,39440,39425,39425,44
06/09/2007,17:22:00,39430,39440,39430,39435,31
06/09/2007,17:23:00,39440,39465,39440,39465,24
06/09/2007,17:24:00,39465,39465,39450,39450,21
06/09/2007,17:25:00,39460,39490,39455,39480,59
06/09/2007,17:26:00,39480,39485,39475,39480,22
06/09/2007,17:27:00,39480,39485,39460,39480,63
06/09/2007,17:28:00,39470,39480,39470,39475,16
06/09/2007,17:29:00,39480,39490,39480,39485,63
06/09/2007,17:30:00,39495,39525,39495,39515,131
06/09/2007,17:31:00,39520,39535,39520,39530,50
06/09/2007,17:32:00,39525,39540,39525,39535,54
06/09/2007,17:33:00,39535,39540,39510,39515,48
06/09/2007,17:34:00,39510,39510,39510,39510,12
06/09/2007,17:35:00,39510,39525,39510,39525,49
06/09/2007,17:36:00,39525,39530,39510,39510,25
06/09/2007,17:37:00,39515,39515,39505,39505,19
06/09/2007,17:38:00,39510,39520,39510,39510,35
06/09/2007,17:39:00,39510,39515,39505,39515,38
07/09/2007,09:00:00,39325,39400,39320,39365,107
07/09/2007,09:01:00,39355,39380,39355,39380,60
07/09/2007,09:02:00,39370,39380,39340,39340,49
07/09/2007,09:03:00,39345,39355,39330,39330,119
07/09/2007,09:04:00,39330,39330,39320,39320,54
07/09/2007,09:05:00,39325,39330,39310,39315,95
07/09/2007,09:06:00,39320,39335,39310,39330,43
07/09/2007,09:07:00,39320,39330,39310,39325,62
07/09/2007,09:08:00,39325,39340,39315,39330,57
07/09/2007,09:09:00,39330,39340,39315,39340,44
07/09/2007,09:10:00,39340,39345,39330,39340,48
07/09/2007,09:11:00,39340,39355,39330,39345,38
07/09/2007,09:12:00,39345,39345,39320,39330,42
07/09/2007,09:13:00,39335,39350,39330,39350,50
07/09/2007,09:14:00,39355,39365,39350,39365,26
07/09/2007,09:15:00,39365,39375,39360,39365,28
07/09/2007,09:16:00,39365,39370,39360,39370,17
07/09/2007,09:17:00,39375,39375,39345,39345,56
07/09/2007,09:18:00,39340,39350,39335,39350,14
07/09/2007,09:19:00,39345,39360,39345,39360,28
07/09/2007,09:20:00,39355,39360,39350,39360,12
07/09/2007,09:21:00,39360,39365,39360,39365,13
07/09/2007,09:22:00,39370,39395,39370,39395,44
07/09/2007,09:23:00,39400,39405,39390,39405,30
07/09/2007,09:24:00,39405,39440,39405,39440,36
07/09/2007,09:25:00,39440,39460,39435,39455,49
07/09/2007,09:26:00,39455,39465,39440,39460,56
07/09/2007,09:27:00,39455,39460,39445,39445,24
07/09/2007,09:28:00,39445,39450,39440,39445,19
07/09/2007,09:29:00,39440,39440,39420,39425,41
07/09/2007,09:30:00,39425,39430,39425,39430,16
07/09/2007,09:31:00,39425,39430,39415,39425,48
07/09/2007,09:32:00,39430,39430,39400,39415,34
07/09/2007,09:33:00,39405,39410,39395,39400,22
07/09/2007,09:34:00,39410,39420,39395,39395,31
07/09/2007,09:35:00,39395,39395,39385,39390,28
07/09/2007,09:36:00,39390,39400,39385,39395,22
07/09/2007,09:37:00,39390,39410,39390,39410,13
07/09/2007,09:38:00,39410,39420,39405,39415,18
07/09/2007,09:39:00,39420,39465,39415,39455,43
07/09/2007,09:40:00,39450,39465,39445,39445,36
07/09/2007,09:41:00,39445,39445,39440,39440,17
07/09/2007,09:42:00,39445,39455,39445,39450,56
07/09/2007,09:43:00,39450,39450,39445,39450,7
07/09/2007,09:44:00,39450,39455,39450,39455,8
07/09/2007,09:45:00,39455,39460,39450,39460,20
07/09/2007,09:46:00,39465,39470,39440,39450,57
07/09/2007,09:47:00,39455,39460,39455,39460,4
07/09/2007,09:48:00,39465,39490,39460,39485,71
07/09/2007,09:49:00,39490,39520,39490,39500,113
07/09/2007,09:50:00,39500,39500,39490,39490,27
07/09/2007,09:51:00,39490,39490,39480,39490,21
07/09/2007,09:52:00,39490,39495,39475,39475,45
07/09/2007,09:53:00,39480,39505,39475,39500,74
07/09/2007,09:54:00,39495,39505,39485,39500,26
07/09/2007,09:55:00,39500,39510,39500,39505,13
07/09/2007,09:56:00,39500,39525,39500,39525,50
07/09/2007,09:57:00,39530,39545,39505,39510,74
07/09/2007,09:58:00,39505,39510,39490,39500,40
07/09/2007,09:59:00,39495,39495,39475,39475,29
07/09/2007,10:00:00,39475,39490,39475,39490,20
07/09/2007,10:01:00,39490,39500,39485,39500,32
07/09/2007,10:02:00,39500,39520,39490,39515,25
07/09/2007,10:03:00,39515,39520,39505,39520,17
07/09/2007,10:04:00,39525,39530,39525,39530,8
07/09/2007,10:05:00,39530,39560,39525,39550,72
07/09/2007,10:06:00,39545,39555,39535,39535,28
07/09/2007,10:07:00,39535,39535,39510,39510,24
07/09/2007,10:08:00,39500,39510,39500,39505,14
07/09/2007,10:10:00,39515,39540,39515,39540,34
07/09/2007,10:11:00,39540,39540,39520,39520,17
07/09/2007,10:12:00,39520,39520,39510,39520,12
07/09/2007,10:13:00,39525,39525,39520,39520,6
07/09/2007,10:14:00,39515,39515,39510,39510,3
07/09/2007,10:15:00,39510,39510,39480,39480,52
07/09/2007,10:16:00,39480,39490,39480,39485,21
07/09/2007,10:17:00,39485,39490,39485,39490,4
07/09/2007,10:18:00,39495,39495,39460,39460,29
07/09/2007,10:19:00,39465,39465,39435,39440,73
07/09/2007,10:20:00,39445,39445,39430,39440,29
07/09/2007,10:21:00,39440,39440,39420,39430,23
07/09/2007,10:22:00,39435,39440,39425,39430,14
07/09/2007,10:23:00,39430,39445,39430,39435,14
07/09/2007,10:24:00,39430,39435,39430,39435,3
07/09/2007,10:25:00,39445,39445,39430,39440,16
07/09/2007,10:26:00,39440,39445,39440,39440,3
07/09/2007,10:27:00,39440,39450,39440,39450,10
07/09/2007,10:28:00,39450,39450,39435,39440,21
07/09/2007,10:29:00,39440,39445,39425,39425,13
07/09/2007,10:30:00,39425,39425,39400,39400,48
07/09/2007,10:31:00,39395,39395,39360,39375,79
07/09/2007,10:32:00,39375,39395,39375,39395,43
07/09/2007,10:33:00,39395,39395,39380,39390,15
07/09/2007,10:34:00,39385,39385,39385,39385,4
07/09/2007,10:35:00,39385,39385,39345,39350,34
07/09/2007,10:36:00,39355,39365,39355,39360,11
07/09/2007,10:37:00,39360,39360,39320,39320,37
07/09/2007,10:38:00,39325,39330,39320,39330,25
07/09/2007,10:39:00,39325,39335,39295,39300,58
07/09/2007,10:40:00,39300,39320,39300,39320,23
07/09/2007,10:41:00,39320,39325,39315,39315,22
07/09/2007,10:42:00,39320,39320,39305,39305,13
07/09/2007,10:43:00,39305,39305,39280,39290,75
07/09/2007,10:44:00,39290,39290,39260,39265,52
07/09/2007,10:45:00,39270,39280,39260,39270,73
07/09/2007,10:46:00,39275,39275,39260,39270,25
07/09/2007,10:47:00,39275,39280,39265,39275,22
07/09/2007,10:48:00,39280,39285,39270,39275,14
07/09/2007,10:49:00,39270,39280,39265,39280,30
07/09/2007,10:50:00,39270,39290,39270,39280,67
07/09/2007,10:51:00,39280,39285,39275,39285,42
07/09/2007,10:52:00,39290,39290,39280,39285,36
07/09/2007,10:53:00,39295,39300,39295,39295,37
07/09/2007,10:54:00,39300,39300,39290,39295,16
07/09/2007,10:55:00,39290,39305,39290,39305,51
07/09/2007,10:56:00,39310,39310,39295,39295,30
07/09/2007,10:57:00,39290,39295,39285,39295,27
07/09/2007,10:58:00,39300,39300,39260,39260,51
07/09/2007,10:59:00,39260,39260,39245,39245,55
07/09/2007,11:00:00,39245,39245,39205,39220,110
07/09/2007,11:01:00,39225,39240,39225,39235,51
07/09/2007,11:02:00,39235,39250,39235,39245,21
07/09/2007,11:03:00,39250,39260,39245,39250,22
07/09/2007,11:04:00,39260,39260,39255,39255,7
07/09/2007,11:05:00,39255,39260,39255,39260,15
07/09/2007,11:06:00,39260,39265,39240,39240,20
07/09/2007,11:07:00,39240,39250,39240,39250,16
07/09/2007,11:08:00,39255,39265,39245,39245,20
07/09/2007,11:09:00,39250,39265,39245,39260,24
07/09/2007,11:10:00,39260,39260,39240,39240,24
07/09/2007,11:11:00,39245,39275,39245,39270,40
07/09/2007,11:12:00,39265,39265,39260,39265,11
07/09/2007,11:13:00,39270,39285,39270,39275,34
07/09/2007,11:14:00,39275,39300,39275,39295,60
07/09/2007,11:15:00,39290,39330,39290,39330,43
07/09/2007,11:16:00,39330,39345,39325,39325,34
07/09/2007,11:17:00,39330,39330,39320,39330,13
07/09/2007,11:18:00,39325,39330,39320,39320,9
07/09/2007,11:19:00,39315,39315,39295,39295,25
07/09/2007,11:20:00,39295,39295,39285,39285,6
07/09/2007,11:21:00,39280,39280,39260,39265,33
07/09/2007,11:22:00,39270,39270,39260,39260,20
07/09/2007,11:23:00,39260,39265,39210,39220,108
07/09/2007,11:24:00,39220,39235,39215,39220,26
07/09/2007,11:25:00,39225,39245,39225,39245,36
07/09/2007,11:26:00,39240,39240,39210,39220,22
07/09/2007,11:27:00,39220,39230,39220,39230,13
07/09/2007,11:28:00,39225,39225,39210,39215,16
07/09/2007,11:29:00,39215,39225,39215,39215,14
07/09/2007,11:30:00,39210,39215,39175,39175,80
07/09/2007,11:31:00,39175,39180,39165,39175,30
07/09/2007,11:32:00,39175,39175,39165,39175,33
07/09/2007,11:33:00,39170,39175,39170,39170,19
07/09/2007,11:34:00,39165,39165,39135,39135,70
07/09/2007,11:35:00,39130,39135,39115,39135,72
07/09/2007,11:36:00,39130,39135,39110,39110,30
07/09/2007,11:37:00,39110,39120,39095,39115,63
07/09/2007,11:38:00,39110,39110,39095,39110,62
07/09/2007,11:39:00,39115,39130,39105,39110,40
07/09/2007,11:40:00,39115,39130,39110,39130,25
07/09/2007,11:41:00,39135,39135,39110,39110,28
07/09/2007,11:42:00,39115,39115,39090,39105,42
07/09/2007,11:43:00,39100,39115,39095,39095,67
07/09/2007,11:44:00,39095,39110,39085,39110,42
07/09/2007,11:45:00,39110,39125,39105,39125,18
07/09/2007,11:46:00,39125,39165,39125,39165,59
07/09/2007,11:47:00,39160,39170,39160,39165,19
07/09/2007,11:48:00,39165,39165,39160,39160,23
07/09/2007,11:49:00,39165,39180,39160,39175,20
07/09/2007,11:50:00,39175,39180,39160,39170,29
07/09/2007,11:51:00,39175,39180,39160,39160,23
07/09/2007,11:52:00,39160,39160,39150,39150,16
07/09/2007,11:53:00,39150,39150,39125,39135,32
07/09/2007,11:54:00,39140,39175,39140,39170,30
07/09/2007,11:55:00,39165,39165,39165,39165,2
07/09/2007,11:56:00,39160,39160,39150,39160,10
07/09/2007,11:57:00,39150,39175,39150,39170,20
07/09/2007,11:58:00,39175,39190,39175,39185,33
07/09/2007,11:59:00,39180,39190,39180,39185,13
07/09/2007,12:00:00,39175,39175,39150,39150,30
07/09/2007,12:01:00,39155,39175,39150,39170,25
07/09/2007,12:02:00,39165,39175,39165,39170,12
07/09/2007,12:03:00,39175,39190,39175,39190,27
07/09/2007,12:04:00,39190,39190,39190,39190,2
07/09/2007,12:05:00,39195,39220,39195,39220,37
07/09/2007,12:06:00,39220,39220,39195,39195,21
07/09/2007,12:07:00,39195,39195,39180,39180,19
07/09/2007,12:08:00,39180,39195,39180,39190,54
07/09/2007,12:09:00,39190,39190,39175,39185,11
07/09/2007,12:10:00,39185,39185,39180,39180,11
07/09/2007,12:11:00,39180,39185,39165,39165,20
07/09/2007,12:12:00,39160,39170,39150,39155,24
07/09/2007,12:13:00,39160,39170,39160,39165,10
07/09/2007,12:14:00,39165,39170,39140,39140,25
07/09/2007,12:15:00,39150,39155,39145,39145,21
07/09/2007,12:16:00,39140,39155,39140,39145,20
07/09/2007,12:17:00,39150,39155,39150,39155,3
07/09/2007,12:18:00,39165,39170,39145,39150,17
07/09/2007,12:19:00,39150,39150,39150,39150,2
07/09/2007,12:20:00,39140,39140,39120,39135,45
07/09/2007,12:21:00,39130,39155,39130,39155,14
07/09/2007,12:22:00,39155,39155,39140,39140,13
07/09/2007,12:23:00,39140,39155,39130,39150,27
07/09/2007,12:24:00,39150,39170,39150,39165,37
07/09/2007,12:25:00,39165,39175,39165,39170,25
07/09/2007,12:26:00,39175,39185,39170,39170,12
07/09/2007,12:27:00,39170,39170,39145,39145,20
07/09/2007,12:28:00,39145,39170,39140,39170,20
07/09/2007,12:29:00,39170,39170,39155,39155,7
07/09/2007,12:30:00,39155,39155,39155,39155,1
07/09/2007,12:31:00,39165,39180,39165,39170,4
07/09/2007,12:32:00,39170,39170,39155,39170,10
07/09/2007,12:33:00,39175,39185,39175,39185,22
07/09/2007,12:34:00,39185,39185,39170,39170,17
07/09/2007,12:35:00,39170,39175,39170,39175,2
07/09/2007,12:36:00,39180,39185,39180,39185,6
07/09/2007,12:37:00,39190,39200,39190,39190,12
07/09/2007,12:38:00,39190,39190,39180,39180,6
07/09/2007,12:39:00,39175,39175,39165,39165,6
07/09/2007,12:40:00,39175,39180,39175,39180,4
07/09/2007,12:41:00,39185,39200,39185,39185,20
07/09/2007,12:42:00,39190,39195,39190,39190,5
07/09/2007,12:43:00,39190,39190,39185,39185,9
07/09/2007,12:45:00,39190,39190,39185,39190,7
07/09/2007,12:47:00,39185,39185,39180,39185,7
07/09/2007,12:48:00,39185,39195,39185,39195,3
07/09/2007,12:49:00,39190,39190,39185,39185,6
07/09/2007,12:50:00,39185,39185,39165,39165,20
07/09/2007,12:51:00,39165,39165,39155,39160,13
07/09/2007,12:52:00,39155,39165,39155,39165,12
07/09/2007,12:53:00,39170,39175,39160,39160,7
07/09/2007,12:54:00,39170,39170,39160,39160,6
07/09/2007,12:55:00,39160,39165,39155,39155,11
07/09/2007,12:56:00,39155,39155,39150,39155,16
07/09/2007,12:57:00,39160,39165,39155,39155,10
07/09/2007,12:58:00,39165,39170,39165,39165,17
07/09/2007,12:59:00,39165,39165,39160,39160,5
07/09/2007,13:00:00,39170,39170,39155,39155,5
07/09/2007,13:01:00,39165,39165,39165,39165,1
07/09/2007,13:02:00,39160,39160,39140,39140,24
07/09/2007,13:03:00,39145,39175,39145,39175,21
07/09/2007,13:04:00,39175,39175,39170,39175,8
07/09/2007,13:05:00,39170,39170,39165,39170,5
07/09/2007,13:06:00,39165,39170,39165,39170,2
07/09/2007,13:07:00,39170,39170,39170,39170,1
07/09/2007,13:08:00,39165,39165,39155,39155,8
07/09/2007,13:10:00,39160,39160,39160,39160,1
07/09/2007,13:13:00,39165,39165,39165,39165,2
07/09/2007,13:14:00,39170,39175,39170,39170,4
07/09/2007,13:15:00,39160,39160,39160,39160,1
07/09/2007,13:16:00,39170,39175,39170,39170,7
07/09/2007,13:17:00,39175,39175,39175,39175,6
07/09/2007,13:18:00,39175,39195,39175,39185,9
07/09/2007,13:19:00,39185,39190,39180,39185,8
07/09/2007,13:20:00,39185,39185,39175,39175,9
07/09/2007,13:21:00,39180,39180,39165,39170,19
07/09/2007,13:22:00,39175,39175,39170,39170,6
07/09/2007,13:23:00,39165,39165,39165,39165,2
07/09/2007,13:24:00,39170,39170,39170,39170,2
07/09/2007,13:25:00,39170,39170,39165,39165,4
07/09/2007,13:26:00,39165,39165,39160,39160,2
07/09/2007,13:27:00,39165,39165,39160,39160,6
07/09/2007,13:29:00,39165,39165,39160,39160,2
07/09/2007,13:30:00,39160,39165,39155,39160,22
07/09/2007,13:31:00,39160,39160,39160,39160,1
07/09/2007,13:32:00,39165,39175,39165,39175,5
07/09/2007,13:34:00,39175,39180,39175,39180,4
07/09/2007,13:35:00,39175,39180,39175,39180,11
07/09/2007,13:36:00,39175,39175,39165,39165,10
07/09/2007,13:37:00,39165,39165,39165,39165,1
07/09/2007,13:38:00,39170,39170,39170,39170,3
07/09/2007,13:39:00,39165,39170,39165,39165,6
07/09/2007,13:43:00,39160,39170,39160,39170,7
07/09/2007,13:44:00,39170,39170,39170,39170,3
07/09/2007,13:45:00,39175,39175,39170,39170,4
07/09/2007,13:47:00,39165,39165,39165,39165,4
07/09/2007,13:51:00,39165,39170,39165,39165,3
07/09/2007,13:53:00,39165,39175,39165,39175,6
07/09/2007,13:54:00,39180,39180,39180,39180,4
07/09/2007,13:55:00,39185,39185,39185,39185,5
07/09/2007,13:56:00,39185,39190,39175,39190,17
07/09/2007,13:57:00,39190,39195,39190,39195,9
07/09/2007,13:58:00,39195,39205,39195,39205,14
07/09/2007,13:59:00,39210,39245,39210,39235,74
07/09/2007,14:00:00,39235,39255,39235,39240,31
07/09/2007,14:01:00,39235,39235,39215,39230,32
07/09/2007,14:02:00,39225,39235,39225,39235,11
07/09/2007,14:03:00,39235,39235,39225,39235,6
07/09/2007,14:04:00,39240,39245,39240,39245,5
07/09/2007,14:05:00,39240,39245,39230,39230,54
07/09/2007,14:06:00,39235,39235,39225,39225,11
07/09/2007,14:07:00,39225,39230,39225,39230,3
07/09/2007,14:08:00,39230,39245,39230,39230,14
07/09/2007,14:09:00,39235,39240,39235,39240,10
07/09/2007,14:10:00,39240,39245,39240,39240,9
07/09/2007,14:11:00,39240,39240,39240,39240,8
07/09/2007,14:12:00,39240,39245,39240,39245,6
07/09/2007,14:13:00,39245,39250,39240,39240,6
07/09/2007,14:14:00,39240,39240,39235,39235,12
07/09/2007,14:15:00,39235,39235,39230,39230,9
07/09/2007,14:16:00,39230,39230,39215,39215,17
07/09/2007,14:17:00,39220,39220,39215,39215,11
07/09/2007,14:18:00,39210,39210,39175,39180,38
07/09/2007,14:19:00,39180,39185,39175,39175,12
07/09/2007,14:20:00,39175,39175,39150,39150,18
07/09/2007,14:21:00,39160,39160,39155,39155,18
07/09/2007,14:22:00,39150,39170,39150,39170,51
07/09/2007,14:23:00,39165,39170,39165,39165,9
07/09/2007,14:24:00,39165,39165,39160,39160,5
07/09/2007,14:25:00,39155,39155,39130,39140,28
07/09/2007,14:26:00,39140,39150,39135,39150,20
07/09/2007,14:27:00,39150,39150,39130,39130,32
07/09/2007,14:28:00,39140,39150,39140,39150,63
07/09/2007,14:29:00,39150,39165,39140,39140,48
07/09/2007,14:30:00,39155,39155,38955,38980,535
07/09/2007,14:31:00,38995,39035,38815,38885,300
07/09/2007,14:32:00,38900,38945,38860,38930,229
07/09/2007,14:33:00,38940,38985,38925,38970,180
07/09/2007,14:34:00,38960,38975,38930,38945,97
07/09/2007,14:35:00,38960,38960,38905,38910,168
07/09/2007,14:36:00,38910,38940,38900,38920,110
07/09/2007,14:37:00,38915,38935,38910,38920,108
07/09/2007,14:38:00,38915,38935,38890,38910,140
07/09/2007,14:39:00,38905,38920,38870,38870,120
07/09/2007,14:40:00,38875,38900,38865,38870,107
07/09/2007,14:41:00,38875,38925,38860,38910,161
07/09/2007,14:42:00,38910,38910,38830,38830,141
07/09/2007,14:43:00,38835,38845,38790,38795,201
07/09/2007,14:44:00,38795,38830,38775,38820,155
07/09/2007,14:45:00,38820,38840,38810,38815,89
07/09/2007,14:46:00,38815,38835,38790,38815,130
07/09/2007,14:47:00,38810,38830,38800,38830,66
07/09/2007,14:48:00,38830,38875,38830,38865,66
07/09/2007,14:49:00,38870,38890,38860,38865,113
07/09/2007,14:50:00,38860,38885,38855,38880,63
07/09/2007,14:51:00,38880,38900,38875,38890,57
07/09/2007,14:52:00,38890,38915,38885,38900,89
07/09/2007,14:53:00,38890,38900,38870,38875,54
07/09/2007,14:54:00,38870,38875,38850,38850,73
07/09/2007,14:55:00,38845,38875,38840,38860,59
07/09/2007,14:56:00,38865,38880,38855,38855,33
07/09/2007,14:57:00,38870,38900,38870,38900,20
07/09/2007,14:58:00,38895,38895,38865,38865,34
07/09/2007,14:59:00,38865,38880,38860,38860,18
07/09/2007,15:00:00,38860,38865,38820,38830,85
07/09/2007,15:01:00,38830,38860,38820,38860,50
07/09/2007,15:02:00,38855,38865,38840,38840,55
07/09/2007,15:03:00,38840,38865,38840,38860,29
07/09/2007,15:04:00,38870,38880,38860,38875,37
07/09/2007,15:05:00,38870,38870,38835,38840,27
07/09/2007,15:06:00,38830,38860,38830,38855,16
07/09/2007,15:07:00,38855,38860,38850,38855,14
07/09/2007,15:08:00,38855,38855,38845,38855,29
07/09/2007,15:09:00,38855,38860,38820,38825,57
07/09/2007,15:10:00,38825,38835,38800,38805,29
07/09/2007,15:11:00,38810,38820,38780,38780,141
07/09/2007,15:12:00,38775,38780,38745,38760,148
07/09/2007,15:13:00,38760,38775,38755,38760,67
07/09/2007,15:14:00,38765,38770,38735,38750,164
07/09/2007,15:15:00,38750,38785,38745,38780,113
07/09/2007,15:16:00,38785,38800,38765,38765,63
07/09/2007,15:17:00,38770,38775,38765,38770,53
07/09/2007,15:18:00,38775,38775,38740,38750,69
07/09/2007,15:19:00,38755,38805,38755,38800,88
07/09/2007,15:20:00,38790,38805,38775,38795,44
07/09/2007,15:21:00,38800,38805,38790,38790,71
07/09/2007,15:22:00,38795,38795,38765,38770,52
07/09/2007,15:23:00,38765,38780,38740,38750,99
07/09/2007,15:24:00,38750,38765,38745,38765,51
07/09/2007,15:25:00,38765,38775,38750,38750,41
07/09/2007,15:26:00,38755,38780,38730,38775,98
07/09/2007,15:27:00,38775,38820,38775,38815,141
07/09/2007,15:28:00,38815,38820,38800,38810,76
07/09/2007,15:29:00,38815,38820,38805,38810,108
07/09/2007,15:30:00,38810,38840,38805,38820,65
07/09/2007,15:31:00,38815,38820,38775,38785,42
07/09/2007,15:32:00,38785,38785,38720,38720,66
07/09/2007,15:33:00,38720,38745,38715,38730,125
07/09/2007,15:34:00,38725,38745,38695,38745,133
07/09/2007,15:35:00,38745,38755,38735,38740,84
07/09/2007,15:36:00,38740,38765,38720,38760,118
07/09/2007,15:37:00,38755,38755,38715,38725,53
07/09/2007,15:38:00,38730,38730,38715,38720,36
07/09/2007,15:39:00,38715,38715,38680,38700,153
07/09/2007,15:40:00,38700,38730,38700,38710,76
07/09/2007,15:41:00,38715,38720,38665,38695,133
07/09/2007,15:42:00,38700,38735,38700,38725,66
07/09/2007,15:43:00,38725,38780,38725,38770,96
07/09/2007,15:44:00,38765,38850,38760,38840,121
07/09/2007,15:45:00,38835,38840,38795,38800,83
07/09/2007,15:46:00,38800,38825,38790,38815,81
07/09/2007,15:47:00,38825,38840,38810,38825,68
07/09/2007,15:48:00,38830,38830,38805,38810,32
07/09/2007,15:49:00,38810,38830,38795,38820,93
07/09/2007,15:50:00,38825,38845,38825,38835,49
07/09/2007,15:51:00,38835,38850,38815,38815,69
07/09/2007,15:52:00,38820,38845,38810,38835,51
07/09/2007,15:53:00,38835,38845,38825,38840,38
07/09/2007,15:54:00,38840,38845,38810,38815,41
07/09/2007,15:55:00,38810,38840,38805,38840,65
07/09/2007,15:56:00,38840,38850,38825,38835,58
07/09/2007,15:57:00,38840,38850,38830,38835,54
07/09/2007,15:58:00,38830,38835,38825,38835,20
07/09/2007,15:59:00,38825,38840,38825,38825,35
07/09/2007,16:00:00,38825,38835,38810,38830,43
07/09/2007,16:01:00,38835,38855,38830,38830,45
07/09/2007,16:02:00,38830,38845,38810,38820,47
07/09/2007,16:03:00,38825,38830,38815,38825,23
07/09/2007,16:04:00,38825,38860,38825,38855,116
07/09/2007,16:05:00,38855,38915,38855,38880,123
07/09/2007,16:06:00,38870,38875,38855,38870,65
07/09/2007,16:07:00,38870,38880,38845,38850,61
07/09/2007,16:08:00,38850,38855,38825,38835,49
07/09/2007,16:09:00,38835,38845,38810,38820,30
07/09/2007,16:10:00,38820,38850,38820,38830,75
07/09/2007,16:11:00,38830,38830,38805,38815,46
07/09/2007,16:12:00,38815,38820,38800,38815,44
07/09/2007,16:13:00,38805,38810,38785,38795,45
07/09/2007,16:14:00,38795,38815,38790,38815,35
07/09/2007,16:15:00,38815,38820,38795,38800,43
07/09/2007,16:16:00,38805,38810,38795,38810,40
07/09/2007,16:17:00,38815,38825,38805,38810,64
07/09/2007,16:18:00,38805,38820,38800,38820,41
07/09/2007,16:19:00,38825,38825,38800,38810,19
07/09/2007,16:20:00,38815,38835,38815,38825,45
07/09/2007,16:21:00,38825,38840,38820,38825,41
07/09/2007,16:22:00,38830,38835,38820,38820,30
07/09/2007,16:23:00,38820,38835,38810,38815,33
07/09/2007,16:24:00,38810,38845,38810,38830,29
07/09/2007,16:25:00,38835,38850,38835,38845,30
07/09/2007,16:26:00,38840,38845,38795,38805,85
07/09/2007,16:27:00,38810,38815,38795,38795,56
07/09/2007,16:28:00,38795,38830,38795,38830,44
07/09/2007,16:29:00,38835,38840,38800,38805,54
07/09/2007,16:30:00,38805,38815,38800,38800,22
07/09/2007,16:31:00,38795,38795,38765,38770,87
07/09/2007,16:32:00,38780,38780,38745,38745,112
07/09/2007,16:33:00,38745,38750,38725,38730,70
07/09/2007,16:34:00,38720,38730,38700,38700,74
07/09/2007,16:35:00,38700,38715,38680,38685,109
07/09/2007,16:36:00,38700,38720,38680,38720,86
07/09/2007,16:37:00,38710,38720,38700,38705,54
07/09/2007,16:38:00,38710,38730,38710,38725,70
07/09/2007,16:39:00,38725,38730,38710,38710,108
07/09/2007,16:40:00,38710,38745,38700,38745,126
07/09/2007,16:41:00,38745,38765,38745,38760,52
07/09/2007,16:42:00,38760,38785,38760,38765,78
07/09/2007,16:43:00,38760,38760,38725,38730,57
07/09/2007,16:44:00,38730,38775,38730,38755,75
07/09/2007,16:45:00,38755,38770,38745,38750,33
07/09/2007,16:46:00,38750,38750,38700,38715,50
07/09/2007,16:47:00,38715,38735,38710,38730,41
07/09/2007,16:48:00,38715,38730,38715,38725,28
07/09/2007,16:49:00,38715,38720,38665,38675,105
07/09/2007,16:50:00,38675,38700,38665,38665,68
07/09/2007,16:51:00,38665,38690,38650,38690,121
07/09/2007,16:52:00,38690,38695,38670,38680,89
07/09/2007,16:53:00,38680,38680,38635,38655,80
07/09/2007,16:54:00,38660,38660,38625,38655,126
07/09/2007,16:55:00,38650,38680,38645,38660,68
07/09/2007,16:56:00,38660,38670,38655,38665,67
07/09/2007,16:57:00,38675,38695,38665,38690,32
07/09/2007,16:58:00,38685,38700,38685,38695,22
07/09/2007,16:59:00,38695,38695,38675,38685,34
07/09/2007,17:00:00,38690,38710,38690,38700,57
07/09/2007,17:01:00,38700,38715,38695,38700,57
07/09/2007,17:02:00,38710,38710,38695,38695,14
07/09/2007,17:03:00,38690,38695,38670,38695,90
07/09/2007,17:04:00,38695,38710,38690,38700,53
07/09/2007,17:05:00,38710,38710,38700,38705,30
07/09/2007,17:06:00,38710,38710,38695,38700,31
07/09/2007,17:07:00,38700,38705,38685,38685,44
07/09/2007,17:08:00,38685,38695,38655,38675,85
07/09/2007,17:09:00,38675,38680,38665,38680,21
07/09/2007,17:10:00,38670,38675,38660,38670,17
07/09/2007,17:11:00,38670,38670,38630,38635,37
07/09/2007,17:12:00,38635,38645,38630,38630,32
07/09/2007,17:13:00,38625,38635,38610,38610,61
07/09/2007,17:14:00,38610,38630,38600,38620,154
07/09/2007,17:15:00,38625,38640,38615,38635,56
07/09/2007,17:16:00,38635,38650,38625,38640,32
07/09/2007,17:17:00,38650,38650,38630,38635,55
07/09/2007,17:18:00,38630,38640,38625,38630,45
07/09/2007,17:19:00,38625,38630,38610,38625,53
07/09/2007,17:20:00,38625,38630,38610,38620,79
07/09/2007,17:21:00,38625,38625,38600,38605,76
07/09/2007,17:22:00,38600,38600,38575,38600,98
07/09/2007,17:23:00,38600,38600,38580,38580,21
07/09/2007,17:24:00,38585,38590,38560,38570,163
07/09/2007,17:25:00,38580,38585,38550,38580,113
07/09/2007,17:26:00,38580,38585,38550,38550,47
07/09/2007,17:27:00,38555,38560,38535,38550,97
07/09/2007,17:28:00,38550,38565,38540,38545,88
07/09/2007,17:29:00,38540,38560,38510,38560,165
07/09/2007,17:30:00,38560,38565,38545,38560,87
07/09/2007,17:31:00,38560,38575,38550,38550,62
07/09/2007,17:32:00,38560,38565,38550,38555,29
07/09/2007,17:33:00,38560,38575,38550,38575,54
07/09/2007,17:34:00,38580,38580,38570,38575,35
07/09/2007,17:35:00,38575,38620,38575,38615,50
07/09/2007,17:36:00,38620,38650,38620,38630,69
07/09/2007,17:37:00,38630,38645,38620,38640,19
07/09/2007,17:38:00,38645,38650,38635,38640,23
07/09/2007,17:39:00,38645,38670,38630,38665,74