DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/09/2007,14:56:00,39330,39370,39330,39355,113
06/09/2007,14:58:00,39350,39385,39340,39380,107
06/09/2007,15:00:00,39380,39395,39365,39395,63
06/09/2007,15:02:00,39390,39420,39390,39410,121
06/09/2007,15:04:00,39415,39440,39400,39440,102
06/09/2007,15:06:00,39440,39440,39400,39425,74
06/09/2007,15:08:00,39420,39435,39410,39430,51
06/09/2007,15:10:00,39430,39445,39415,39430,81
06/09/2007,15:12:00,39420,39460,39415,39440,71
06/09/2007,15:14:00,39435,39460,39425,39455,44
06/09/2007,15:16:00,39450,39455,39445,39445,30
06/09/2007,15:18:00,39455,39470,39440,39440,61
06/09/2007,15:20:00,39435,39455,39430,39445,24
06/09/2007,15:22:00,39445,39445,39435,39440,19
06/09/2007,15:24:00,39440,39450,39435,39440,27
06/09/2007,15:26:00,39440,39445,39440,39445,13
06/09/2007,15:28:00,39435,39450,39435,39440,26
06/09/2007,15:30:00,39435,39475,39430,39455,99
06/09/2007,15:32:00,39460,39485,39455,39470,84
06/09/2007,15:34:00,39465,39465,39435,39445,80
06/09/2007,15:36:00,39450,39465,39440,39455,40
06/09/2007,15:38:00,39455,39455,39405,39410,90
06/09/2007,15:40:00,39405,39405,39355,39370,88
06/09/2007,15:42:00,39365,39370,39345,39365,101
06/09/2007,15:44:00,39365,39375,39330,39340,71
06/09/2007,15:46:00,39330,39355,39315,39355,76
06/09/2007,15:48:00,39350,39350,39320,39330,79
06/09/2007,15:50:00,39325,39345,39320,39320,50
06/09/2007,15:52:00,39315,39345,39315,39325,61
06/09/2007,15:54:00,39320,39320,39290,39315,90
06/09/2007,15:56:00,39320,39350,39315,39350,71
06/09/2007,15:58:00,39350,39360,39340,39345,84
06/09/2007,16:00:00,39355,39405,39330,39355,179
06/09/2007,16:02:00,39355,39370,39345,39345,85
06/09/2007,16:04:00,39345,39345,39300,39330,93
06/09/2007,16:06:00,39330,39335,39290,39300,77
06/09/2007,16:08:00,39305,39340,39295,39320,57
06/09/2007,16:10:00,39330,39360,39330,39355,46
06/09/2007,16:12:00,39370,39395,39355,39360,124
06/09/2007,16:14:00,39350,39360,39310,39310,96
06/09/2007,16:16:00,39305,39310,39275,39290,139
06/09/2007,16:18:00,39290,39295,39275,39290,75
06/09/2007,16:20:00,39290,39310,39260,39260,98
06/09/2007,16:22:00,39260,39280,39250,39270,109
06/09/2007,16:24:00,39275,39305,39270,39300,104
06/09/2007,16:26:00,39300,39305,39285,39295,68
06/09/2007,16:28:00,39295,39305,39275,39280,69
06/09/2007,16:30:00,39280,39295,39260,39280,78
06/09/2007,16:32:00,39280,39330,39280,39315,77
06/09/2007,16:34:00,39315,39340,39315,39330,57
06/09/2007,16:36:00,39330,39350,39325,39345,62
06/09/2007,16:38:00,39350,39410,39345,39400,141
06/09/2007,16:40:00,39400,39435,39390,39430,82
06/09/2007,16:42:00,39435,39465,39415,39440,161
06/09/2007,16:44:00,39440,39440,39415,39435,47
06/09/2007,16:46:00,39425,39450,39420,39425,49
06/09/2007,16:48:00,39425,39430,39405,39410,40
06/09/2007,16:50:00,39410,39450,39395,39445,81
06/09/2007,16:52:00,39445,39470,39445,39450,67
06/09/2007,16:54:00,39450,39460,39435,39460,37
06/09/2007,16:56:00,39455,39465,39430,39460,62
06/09/2007,16:58:00,39450,39450,39420,39420,75
06/09/2007,17:00:00,39420,39430,39385,39390,63
06/09/2007,17:02:00,39385,39390,39375,39380,76
06/09/2007,17:04:00,39375,39405,39370,39405,89
06/09/2007,17:06:00,39405,39405,39360,39365,64
06/09/2007,17:08:00,39365,39370,39360,39370,54
06/09/2007,17:10:00,39365,39385,39365,39375,50
06/09/2007,17:12:00,39380,39405,39375,39405,31
06/09/2007,17:14:00,39400,39405,39360,39370,107
06/09/2007,17:16:00,39375,39395,39365,39395,23
06/09/2007,17:18:00,39395,39410,39385,39410,103
06/09/2007,17:20:00,39415,39440,39405,39425,81
06/09/2007,17:22:00,39430,39465,39430,39465,55
06/09/2007,17:24:00,39465,39490,39450,39480,80
06/09/2007,17:26:00,39480,39485,39460,39480,85
06/09/2007,17:28:00,39470,39490,39470,39485,79
06/09/2007,17:30:00,39495,39535,39495,39530,181
06/09/2007,17:32:00,39525,39540,39510,39515,102
06/09/2007,17:34:00,39510,39525,39510,39525,61
06/09/2007,17:36:00,39525,39530,39505,39505,44
06/09/2007,17:38:00,39510,39520,39505,39515,73
07/09/2007,09:00:00,39325,39400,39320,39380,167
07/09/2007,09:02:00,39370,39380,39330,39330,168
07/09/2007,09:04:00,39330,39330,39310,39315,149
07/09/2007,09:06:00,39320,39335,39310,39325,105
07/09/2007,09:08:00,39325,39340,39315,39340,101
07/09/2007,09:10:00,39340,39355,39330,39345,86
07/09/2007,09:12:00,39345,39350,39320,39350,92
07/09/2007,09:14:00,39355,39375,39350,39365,54
07/09/2007,09:16:00,39365,39375,39345,39345,73
07/09/2007,09:18:00,39340,39360,39335,39360,42
07/09/2007,09:20:00,39355,39365,39350,39365,25
07/09/2007,09:22:00,39370,39405,39370,39405,74
07/09/2007,09:24:00,39405,39460,39405,39455,85
07/09/2007,09:26:00,39455,39465,39440,39445,80
07/09/2007,09:28:00,39445,39450,39420,39425,60
07/09/2007,09:30:00,39425,39430,39415,39425,64
07/09/2007,09:32:00,39430,39430,39395,39400,56
07/09/2007,09:34:00,39410,39420,39385,39390,59
07/09/2007,09:36:00,39390,39410,39385,39410,35
07/09/2007,09:38:00,39410,39465,39405,39455,61
07/09/2007,09:40:00,39450,39465,39440,39440,53
07/09/2007,09:42:00,39445,39455,39445,39450,63
07/09/2007,09:44:00,39450,39460,39450,39460,28
07/09/2007,09:46:00,39465,39470,39440,39460,61
07/09/2007,09:48:00,39465,39520,39460,39500,184
07/09/2007,09:50:00,39500,39500,39480,39490,48
07/09/2007,09:52:00,39490,39505,39475,39500,119
07/09/2007,09:54:00,39495,39510,39485,39505,39
07/09/2007,09:56:00,39500,39545,39500,39510,124
07/09/2007,09:58:00,39505,39510,39475,39475,69
07/09/2007,10:00:00,39475,39500,39475,39500,52
07/09/2007,10:02:00,39500,39520,39490,39520,42
07/09/2007,10:04:00,39525,39560,39525,39550,80
07/09/2007,10:06:00,39545,39555,39510,39510,52
07/09/2007,10:08:00,39500,39510,39500,39505,14
07/09/2007,10:10:00,39515,39540,39515,39520,51
07/09/2007,10:12:00,39520,39525,39510,39520,18
07/09/2007,10:14:00,39515,39515,39480,39480,55
07/09/2007,10:16:00,39480,39490,39480,39490,25
07/09/2007,10:18:00,39495,39495,39435,39440,102
07/09/2007,10:20:00,39445,39445,39420,39430,52
07/09/2007,10:22:00,39435,39445,39425,39435,28
07/09/2007,10:24:00,39430,39445,39430,39440,19
07/09/2007,10:26:00,39440,39450,39440,39450,13
07/09/2007,10:28:00,39450,39450,39425,39425,34
07/09/2007,10:30:00,39425,39425,39360,39375,127
07/09/2007,10:32:00,39375,39395,39375,39390,58
07/09/2007,10:34:00,39385,39385,39345,39350,38
07/09/2007,10:36:00,39355,39365,39320,39320,48
07/09/2007,10:38:00,39325,39335,39295,39300,83
07/09/2007,10:40:00,39300,39325,39300,39315,45
07/09/2007,10:42:00,39320,39320,39280,39290,88
07/09/2007,10:44:00,39290,39290,39260,39270,125
07/09/2007,10:46:00,39275,39280,39260,39275,47
07/09/2007,10:48:00,39280,39285,39265,39280,44
07/09/2007,10:50:00,39270,39290,39270,39285,109
07/09/2007,10:52:00,39290,39300,39280,39295,73
07/09/2007,10:54:00,39300,39305,39290,39305,67
07/09/2007,10:56:00,39310,39310,39285,39295,57
07/09/2007,10:58:00,39300,39300,39245,39245,106
07/09/2007,11:00:00,39245,39245,39205,39235,161
07/09/2007,11:02:00,39235,39260,39235,39250,43
07/09/2007,11:04:00,39260,39260,39255,39260,22
07/09/2007,11:06:00,39260,39265,39240,39250,36
07/09/2007,11:08:00,39255,39265,39245,39260,44
07/09/2007,11:10:00,39260,39275,39240,39270,64
07/09/2007,11:12:00,39265,39285,39260,39275,45
07/09/2007,11:14:00,39275,39330,39275,39330,103
07/09/2007,11:16:00,39330,39345,39320,39330,47
07/09/2007,11:18:00,39325,39330,39295,39295,34
07/09/2007,11:20:00,39295,39295,39260,39265,39
07/09/2007,11:22:00,39270,39270,39210,39220,128
07/09/2007,11:24:00,39220,39245,39215,39245,62
07/09/2007,11:26:00,39240,39240,39210,39230,35
07/09/2007,11:28:00,39225,39225,39210,39215,30
07/09/2007,11:30:00,39210,39215,39165,39175,110
07/09/2007,11:32:00,39175,39175,39165,39170,52
07/09/2007,11:34:00,39165,39165,39115,39135,142
07/09/2007,11:36:00,39130,39135,39095,39115,93
07/09/2007,11:38:00,39110,39130,39095,39110,102
07/09/2007,11:40:00,39115,39135,39110,39110,53
07/09/2007,11:42:00,39115,39115,39090,39095,109
07/09/2007,11:44:00,39095,39125,39085,39125,60
07/09/2007,11:46:00,39125,39170,39125,39165,78
07/09/2007,11:48:00,39165,39180,39160,39175,43
07/09/2007,11:50:00,39175,39180,39160,39160,52
07/09/2007,11:52:00,39160,39160,39125,39135,48
07/09/2007,11:54:00,39140,39175,39140,39165,32
07/09/2007,11:56:00,39160,39175,39150,39170,30
07/09/2007,11:58:00,39175,39190,39175,39185,46
07/09/2007,12:00:00,39175,39175,39150,39170,55
07/09/2007,12:02:00,39165,39190,39165,39190,39
07/09/2007,12:04:00,39190,39220,39190,39220,39
07/09/2007,12:06:00,39220,39220,39180,39180,40
07/09/2007,12:08:00,39180,39195,39175,39185,65
07/09/2007,12:10:00,39185,39185,39165,39165,31
07/09/2007,12:12:00,39160,39170,39150,39165,34
07/09/2007,12:14:00,39165,39170,39140,39145,46
07/09/2007,12:16:00,39140,39155,39140,39155,23
07/09/2007,12:18:00,39165,39170,39145,39150,19
07/09/2007,12:20:00,39140,39155,39120,39155,59
07/09/2007,12:22:00,39155,39155,39130,39150,40
07/09/2007,12:24:00,39150,39175,39150,39170,62
07/09/2007,12:26:00,39175,39185,39145,39145,32
07/09/2007,12:28:00,39145,39170,39140,39155,27
07/09/2007,12:30:00,39155,39180,39155,39170,5
07/09/2007,12:32:00,39170,39185,39155,39185,32
07/09/2007,12:34:00,39185,39185,39170,39175,19
07/09/2007,12:36:00,39180,39200,39180,39190,18
07/09/2007,12:38:00,39190,39190,39165,39165,12
07/09/2007,12:40:00,39175,39200,39175,39185,24
07/09/2007,12:42:00,39190,39195,39185,39185,14
07/09/2007,12:44:00,39190,39190,39185,39190,7
07/09/2007,12:46:00,39185,39185,39180,39185,7
07/09/2007,12:48:00,39185,39195,39185,39185,9
07/09/2007,12:50:00,39185,39185,39155,39160,33
07/09/2007,12:52:00,39155,39175,39155,39160,19
07/09/2007,12:54:00,39170,39170,39155,39155,17
07/09/2007,12:56:00,39155,39165,39150,39155,26
07/09/2007,12:58:00,39165,39170,39160,39160,22
07/09/2007,13:00:00,39170,39170,39155,39165,6
07/09/2007,13:02:00,39160,39175,39140,39175,45
07/09/2007,13:04:00,39175,39175,39165,39170,13
07/09/2007,13:06:00,39165,39170,39165,39170,3
07/09/2007,13:08:00,39165,39165,39155,39155,8
07/09/2007,13:10:00,39160,39160,39160,39160,1
07/09/2007,13:12:00,39165,39165,39165,39165,2
07/09/2007,13:14:00,39170,39175,39160,39160,5
07/09/2007,13:16:00,39170,39175,39170,39175,13
07/09/2007,13:18:00,39175,39195,39175,39185,17
07/09/2007,13:20:00,39185,39185,39165,39170,28
07/09/2007,13:22:00,39175,39175,39165,39165,8
07/09/2007,13:24:00,39170,39170,39165,39165,6
07/09/2007,13:26:00,39165,39165,39160,39160,8
07/09/2007,13:28:00,39165,39165,39160,39160,2
07/09/2007,13:30:00,39160,39165,39155,39160,23
07/09/2007,13:32:00,39165,39175,39165,39175,5
07/09/2007,13:34:00,39175,39180,39175,39180,15
07/09/2007,13:36:00,39175,39175,39165,39165,11
07/09/2007,13:38:00,39170,39170,39165,39165,9
07/09/2007,13:42:00,39160,39170,39160,39170,7
07/09/2007,13:44:00,39170,39175,39170,39170,7
07/09/2007,13:46:00,39165,39165,39165,39165,4
07/09/2007,13:50:00,39165,39170,39165,39165,3
07/09/2007,13:52:00,39165,39175,39165,39175,6
07/09/2007,13:54:00,39180,39185,39180,39185,9
07/09/2007,13:56:00,39185,39195,39175,39195,26
07/09/2007,13:58:00,39195,39245,39195,39235,88
07/09/2007,14:00:00,39235,39255,39215,39230,63
07/09/2007,14:02:00,39225,39235,39225,39235,17
07/09/2007,14:04:00,39240,39245,39230,39230,59
07/09/2007,14:06:00,39235,39235,39225,39230,14
07/09/2007,14:08:00,39230,39245,39230,39240,24
07/09/2007,14:10:00,39240,39245,39240,39240,17
07/09/2007,14:12:00,39240,39250,39240,39240,12
07/09/2007,14:14:00,39240,39240,39230,39230,21
07/09/2007,14:16:00,39230,39230,39215,39215,28
07/09/2007,14:18:00,39210,39210,39175,39175,50
07/09/2007,14:20:00,39175,39175,39150,39155,36
07/09/2007,14:22:00,39150,39170,39150,39165,60
07/09/2007,14:24:00,39165,39165,39130,39140,33
07/09/2007,14:26:00,39140,39150,39130,39130,52
07/09/2007,14:28:00,39140,39165,39140,39140,111
07/09/2007,14:30:00,39155,39155,38815,38885,835
07/09/2007,14:32:00,38900,38985,38860,38970,409
07/09/2007,14:34:00,38960,38975,38905,38910,265
07/09/2007,14:36:00,38910,38940,38900,38920,218
07/09/2007,14:38:00,38915,38935,38870,38870,260
07/09/2007,14:40:00,38875,38925,38860,38910,268
07/09/2007,14:42:00,38910,38910,38790,38795,342
07/09/2007,14:44:00,38795,38840,38775,38815,244
07/09/2007,14:46:00,38815,38835,38790,38830,196
07/09/2007,14:48:00,38830,38890,38830,38865,179
07/09/2007,14:50:00,38860,38900,38855,38890,120
07/09/2007,14:52:00,38890,38915,38870,38875,143
07/09/2007,14:54:00,38870,38875,38840,38860,132
07/09/2007,14:56:00,38865,38900,38855,38900,53
07/09/2007,14:58:00,38895,38895,38860,38860,52
07/09/2007,15:00:00,38860,38865,38820,38860,135
07/09/2007,15:02:00,38855,38865,38840,38860,84
07/09/2007,15:04:00,38870,38880,38835,38840,64
07/09/2007,15:06:00,38830,38860,38830,38855,30
07/09/2007,15:08:00,38855,38860,38820,38825,86
07/09/2007,15:10:00,38825,38835,38780,38780,170
07/09/2007,15:12:00,38775,38780,38745,38760,215
07/09/2007,15:14:00,38765,38785,38735,38780,277
07/09/2007,15:16:00,38785,38800,38765,38770,116
07/09/2007,15:18:00,38775,38805,38740,38800,157
07/09/2007,15:20:00,38790,38805,38775,38790,115
07/09/2007,15:22:00,38795,38795,38740,38750,151
07/09/2007,15:24:00,38750,38775,38745,38750,92
07/09/2007,15:26:00,38755,38820,38730,38815,239
07/09/2007,15:28:00,38815,38820,38800,38810,184
07/09/2007,15:30:00,38810,38840,38775,38785,107
07/09/2007,15:32:00,38785,38785,38715,38730,191
07/09/2007,15:34:00,38725,38755,38695,38740,217
07/09/2007,15:36:00,38740,38765,38715,38725,171
07/09/2007,15:38:00,38730,38730,38680,38700,189
07/09/2007,15:40:00,38700,38730,38665,38695,209
07/09/2007,15:42:00,38700,38780,38700,38770,162
07/09/2007,15:44:00,38765,38850,38760,38800,204
07/09/2007,15:46:00,38800,38840,38790,38825,149
07/09/2007,15:48:00,38830,38830,38795,38820,125
07/09/2007,15:50:00,38825,38850,38815,38815,118
07/09/2007,15:52:00,38820,38845,38810,38840,89
07/09/2007,15:54:00,38840,38845,38805,38840,106
07/09/2007,15:56:00,38840,38850,38825,38835,112
07/09/2007,15:58:00,38830,38840,38825,38825,55
07/09/2007,16:00:00,38825,38855,38810,38830,88
07/09/2007,16:02:00,38830,38845,38810,38825,70
07/09/2007,16:04:00,38825,38915,38825,38880,239
07/09/2007,16:06:00,38870,38880,38845,38850,126
07/09/2007,16:08:00,38850,38855,38810,38820,79
07/09/2007,16:10:00,38820,38850,38805,38815,121
07/09/2007,16:12:00,38815,38820,38785,38795,89
07/09/2007,16:14:00,38795,38820,38790,38800,78
07/09/2007,16:16:00,38805,38825,38795,38810,104
07/09/2007,16:18:00,38805,38825,38800,38810,60
07/09/2007,16:20:00,38815,38840,38815,38825,86
07/09/2007,16:22:00,38830,38835,38810,38815,63
07/09/2007,16:24:00,38810,38850,38810,38845,59
07/09/2007,16:26:00,38840,38845,38795,38795,141
07/09/2007,16:28:00,38795,38840,38795,38805,98
07/09/2007,16:30:00,38805,38815,38765,38770,109
07/09/2007,16:32:00,38780,38780,38725,38730,182
07/09/2007,16:34:00,38720,38730,38680,38685,183
07/09/2007,16:36:00,38700,38720,38680,38705,140
07/09/2007,16:38:00,38710,38730,38710,38710,178
07/09/2007,16:40:00,38710,38765,38700,38760,178
07/09/2007,16:42:00,38760,38785,38725,38730,135
07/09/2007,16:44:00,38730,38775,38730,38750,108
07/09/2007,16:46:00,38750,38750,38700,38730,91
07/09/2007,16:48:00,38715,38730,38665,38675,133
07/09/2007,16:50:00,38675,38700,38650,38690,189
07/09/2007,16:52:00,38690,38695,38635,38655,169
07/09/2007,16:54:00,38660,38680,38625,38660,194
07/09/2007,16:56:00,38660,38695,38655,38690,99
07/09/2007,16:58:00,38685,38700,38675,38685,56
07/09/2007,17:00:00,38690,38715,38690,38700,114
07/09/2007,17:02:00,38710,38710,38670,38695,104
07/09/2007,17:04:00,38695,38710,38690,38705,83
07/09/2007,17:06:00,38710,38710,38685,38685,75
07/09/2007,17:08:00,38685,38695,38655,38680,106
07/09/2007,17:10:00,38670,38675,38630,38635,54
07/09/2007,17:12:00,38635,38645,38610,38610,93
07/09/2007,17:14:00,38610,38640,38600,38635,210
07/09/2007,17:16:00,38635,38650,38625,38635,87
07/09/2007,17:18:00,38630,38640,38610,38625,98
07/09/2007,17:20:00,38625,38630,38600,38605,155
07/09/2007,17:22:00,38600,38600,38575,38580,119
07/09/2007,17:24:00,38585,38590,38550,38580,276
07/09/2007,17:26:00,38580,38585,38535,38550,144
07/09/2007,17:28:00,38550,38565,38510,38560,253
07/09/2007,17:30:00,38560,38575,38545,38550,149
07/09/2007,17:32:00,38560,38575,38550,38575,83
07/09/2007,17:34:00,38580,38620,38570,38615,85
07/09/2007,17:36:00,38620,38650,38620,38640,88
07/09/2007,17:38:00,38645,38670,38630,38665,97
10/09/2007,09:00:00,38640,38680,38605,38680,151
10/09/2007,09:02:00,38670,38720,38665,38705,181
10/09/2007,09:04:00,38705,38710,38685,38695,99
10/09/2007,09:06:00,38690,38740,38690,38735,150
10/09/2007,09:08:00,38740,38765,38735,38750,105
10/09/2007,09:10:00,38750,38780,38750,38780,75
10/09/2007,09:12:00,38780,38780,38740,38755,51
10/09/2007,09:14:00,38755,38760,38690,38700,58
10/09/2007,09:16:00,38700,38700,38665,38665,96
10/09/2007,09:18:00,38665,38665,38605,38610,193
10/09/2007,09:20:00,38605,38615,38570,38570,160
10/09/2007,09:22:00,38565,38565,38490,38500,281
10/09/2007,09:24:00,38495,38510,38400,38410,302
10/09/2007,09:26:00,38410,38420,38390,38390,173
10/09/2007,09:28:00,38395,38420,38385,38420,149
10/09/2007,09:30:00,38420,38420,38360,38385,196
10/09/2007,09:32:00,38385,38415,38375,38385,93
10/09/2007,09:34:00,38380,38395,38355,38365,201
10/09/2007,09:36:00,38360,38360,38300,38350,332
10/09/2007,09:38:00,38345,38375,38345,38355,162
10/09/2007,09:40:00,38355,38405,38355,38405,106
10/09/2007,09:42:00,38400,38450,38400,38450,137
10/09/2007,09:44:00,38445,38450,38405,38430,126
10/09/2007,09:46:00,38425,38470,38425,38460,90
10/09/2007,09:48:00,38460,38505,38460,38490,147
10/09/2007,09:50:00,38495,38505,38480,38505,64
10/09/2007,09:52:00,38500,38525,38470,38525,197
10/09/2007,09:54:00,38520,38525,38505,38520,66
10/09/2007,09:56:00,38510,38510,38455,38465,127
10/09/2007,09:58:00,38460,38485,38420,38420,133
10/09/2007,10:00:00,38420,38470,38420,38460,81
10/09/2007,10:02:00,38465,38495,38445,38495,89
10/09/2007,10:04:00,38500,38515,38485,38495,154
10/09/2007,10:06:00,38495,38510,38485,38505,59
10/09/2007,10:08:00,38505,38545,38505,38545,137
10/09/2007,10:10:00,38540,38570,38540,38570,96
10/09/2007,10:12:00,38575,38585,38565,38570,67
10/09/2007,10:14:00,38570,38605,38565,38600,82
10/09/2007,10:16:00,38600,38605,38580,38605,102
10/09/2007,10:18:00,38600,38625,38585,38610,53
10/09/2007,10:20:00,38610,38625,38605,38610,71
10/09/2007,10:22:00,38610,38625,38605,38605,35
10/09/2007,10:24:00,38600,38640,38600,38635,95
10/09/2007,10:26:00,38640,38640,38625,38625,53
10/09/2007,10:28:00,38630,38635,38620,38620,20
10/09/2007,10:30:00,38625,38675,38620,38675,135
10/09/2007,10:32:00,38670,38690,38665,38670,133
10/09/2007,10:34:00,38665,38670,38615,38625,94
10/09/2007,10:36:00,38630,38670,38625,38660,48
10/09/2007,10:38:00,38665,38690,38660,38690,59
10/09/2007,10:40:00,38690,38735,38690,38730,139
10/09/2007,10:42:00,38720,38760,38710,38760,86
10/09/2007,10:44:00,38760,38765,38725,38740,124
10/09/2007,10:46:00,38745,38750,38725,38725,91
10/09/2007,10:48:00,38725,38730,38700,38730,57
10/09/2007,10:50:00,38725,38735,38680,38680,81
10/09/2007,10:52:00,38680,38700,38670,38700,47
10/09/2007,10:54:00,38700,38700,38685,38700,16
10/09/2007,10:56:00,38695,38695,38670,38675,37
10/09/2007,10:58:00,38670,38700,38665,38690,33
10/09/2007,11:00:00,38700,38725,38700,38725,26
10/09/2007,11:02:00,38720,38720,38705,38710,35
10/09/2007,11:04:00,38715,38730,38700,38705,58
10/09/2007,11:06:00,38705,38715,38700,38700,29
10/09/2007,11:08:00,38700,38730,38700,38730,31
10/09/2007,11:10:00,38730,38730,38705,38715,51
10/09/2007,11:12:00,38710,38715,38700,38710,59
10/09/2007,11:14:00,38715,38720,38705,38710,57
10/09/2007,11:16:00,38705,38710,38685,38710,50
10/09/2007,11:18:00,38710,38710,38685,38690,40
10/09/2007,11:20:00,38690,38695,38685,38695,30
10/09/2007,11:22:00,38700,38700,38690,38695,17
10/09/2007,11:24:00,38700,38700,38655,38655,30
10/09/2007,11:26:00,38650,38655,38635,38645,93
10/09/2007,11:28:00,38640,38650,38635,38635,37
10/09/2007,11:30:00,38635,38640,38610,38615,75
10/09/2007,11:32:00,38615,38640,38595,38640,155
10/09/2007,11:34:00,38640,38660,38635,38660,62
10/09/2007,11:36:00,38660,38670,38655,38660,52
10/09/2007,11:38:00,38660,38665,38650,38660,51
10/09/2007,11:40:00,38660,38675,38655,38675,22
10/09/2007,11:42:00,38675,38740,38675,38740,96
10/09/2007,11:44:00,38735,38755,38735,38750,64
10/09/2007,11:46:00,38755,38770,38750,38755,102
10/09/2007,11:48:00,38755,38755,38735,38735,18
10/09/2007,11:50:00,38740,38745,38720,38735,51
10/09/2007,11:52:00,38735,38740,38680,38685,58
10/09/2007,11:54:00,38685,38685,38665,38670,81
10/09/2007,11:56:00,38665,38670,38645,38645,74
10/09/2007,11:58:00,38650,38680,38650,38675,51
10/09/2007,12:00:00,38675,38685,38645,38650,44
10/09/2007,12:02:00,38655,38655,38635,38635,45
10/09/2007,12:04:00,38640,38655,38615,38655,90
10/09/2007,12:06:00,38645,38655,38630,38630,26
10/09/2007,12:08:00,38630,38675,38630,38675,44
10/09/2007,12:10:00,38675,38680,38670,38670,13
10/09/2007,12:12:00,38675,38690,38670,38685,27
10/09/2007,12:14:00,38685,38685,38660,38670,28
10/09/2007,12:16:00,38670,38670,38655,38655,20
10/09/2007,12:18:00,38650,38650,38620,38620,48
10/09/2007,12:20:00,38615,38640,38600,38640,65
10/09/2007,12:22:00,38640,38645,38630,38635,37
10/09/2007,12:24:00,38635,38640,38620,38630,31
10/09/2007,12:26:00,38625,38625,38575,38580,62
10/09/2007,12:28:00,38575,38585,38550,38550,150
10/09/2007,12:30:00,38555,38580,38550,38580,74
10/09/2007,12:32:00,38585,38605,38580,38580,39
10/09/2007,12:34:00,38575,38580,38570,38580,18
10/09/2007,12:36:00,38585,38630,38585,38625,72
10/09/2007,12:38:00,38625,38635,38615,38625,34
10/09/2007,12:40:00,38625,38635,38625,38635,26
10/09/2007,12:42:00,38630,38635,38620,38620,31
10/09/2007,12:44:00,38630,38630,38615,38620,26
10/09/2007,12:46:00,38620,38630,38615,38620,11
10/09/2007,12:48:00,38620,38620,38605,38605,6
10/09/2007,12:50:00,38605,38655,38605,38650,33
10/09/2007,12:52:00,38660,38675,38655,38670,41
10/09/2007,12:54:00,38665,38680,38665,38680,34
10/09/2007,12:56:00,38685,38700,38675,38685,35
10/09/2007,12:58:00,38685,38740,38675,38740,72
10/09/2007,13:00:00,38740,38780,38735,38765,143
10/09/2007,13:02:00,38770,38770,38745,38750,66
10/09/2007,13:04:00,38755,38780,38750,38760,92
10/09/2007,13:06:00,38770,38775,38760,38760,15
10/09/2007,13:08:00,38755,38775,38755,38775,44
10/09/2007,13:10:00,38775,38780,38745,38745,60
10/09/2007,13:12:00,38745,38755,38715,38725,62
10/09/2007,13:14:00,38720,38735,38710,38735,57
10/09/2007,13:16:00,38730,38745,38730,38735,27
10/09/2007,13:18:00,38750,38755,38745,38745,27
10/09/2007,13:20:00,38750,38750,38740,38740,15
10/09/2007,13:22:00,38740,38750,38740,38740,4
10/09/2007,13:24:00,38740,38740,38720,38735,36
10/09/2007,13:26:00,38720,38730,38720,38730,3
10/09/2007,13:28:00,38735,38745,38730,38730,13
10/09/2007,13:30:00,38735,38735,38725,38735,25
10/09/2007,13:32:00,38730,38730,38720,38730,7
10/09/2007,13:34:00,38730,38750,38725,38750,14
10/09/2007,13:36:00,38745,38760,38745,38755,28
10/09/2007,13:38:00,38750,38805,38745,38795,110
10/09/2007,13:40:00,38800,38800,38750,38765,63
10/09/2007,13:42:00,38760,38770,38760,38770,4
10/09/2007,13:44:00,38765,38775,38765,38775,8
10/09/2007,13:46:00,38765,38765,38750,38760,11
10/09/2007,13:48:00,38760,38765,38760,38765,9
10/09/2007,13:50:00,38765,38765,38735,38735,53
10/09/2007,13:52:00,38735,38745,38720,38745,49
10/09/2007,13:54:00,38740,38740,38725,38730,15
10/09/2007,13:56:00,38730,38730,38710,38715,23
10/09/2007,13:58:00,38720,38730,38720,38730,12
10/09/2007,14:00:00,38725,38735,38710,38735,33
10/09/2007,14:02:00,38725,38725,38715,38715,11
10/09/2007,14:04:00,38715,38725,38715,38725,3
10/09/2007,14:06:00,38715,38745,38715,38745,39
10/09/2007,14:08:00,38740,38745,38730,38745,20
10/09/2007,14:10:00,38740,38745,38735,38745,7
10/09/2007,14:12:00,38735,38745,38725,38745,14
10/09/2007,14:14:00,38735,38735,38725,38725,6
10/09/2007,14:16:00,38730,38730,38690,38700,85
10/09/2007,14:18:00,38700,38730,38700,38725,43
10/09/2007,14:20:00,38725,38770,38710,38765,40
10/09/2007,14:22:00,38765,38770,38745,38755,19
10/09/2007,14:24:00,38760,38760,38750,38755,7
10/09/2007,14:26:00,38760,38785,38760,38775,41
10/09/2007,14:28:00,38770,38770,38745,38770,20
10/09/2007,14:30:00,38770,38810,38765,38800,93
10/09/2007,14:32:00,38795,38810,38795,38805,29
10/09/2007,14:34:00,38810,38820,38810,38810,33
10/09/2007,14:36:00,38805,38805,38795,38795,18
10/09/2007,14:38:00,38790,38800,38790,38800,14
10/09/2007,14:40:00,38795,38810,38795,38810,23
10/09/2007,14:42:00,38810,38875,38810,38870,180
10/09/2007,14:44:00,38865,38865,38845,38855,40
10/09/2007,14:46:00,38855,38855,38820,38825,55
10/09/2007,14:48:00,38820,38850,38815,38845,44
10/09/2007,14:50:00,38845,38875,38845,38855,90
10/09/2007,14:52:00,38860,38870,38855,38870,30
10/09/2007,14:54:00,38860,38865,38850,38865,20
10/09/2007,14:56:00,38860,38885,38850,38885,109
10/09/2007,14:58:00,38885,38885,38865,38885,63
10/09/2007,15:00:00,38880,38940,38880,38935,126
10/09/2007,15:02:00,38935,38950,38920,38940,140
10/09/2007,15:04:00,38940,38970,38940,38955,186
10/09/2007,15:06:00,38950,38965,38945,38965,71
10/09/2007,15:08:00,38965,38980,38940,38945,144
10/09/2007,15:10:00,38940,38950,38925,38935,60
10/09/2007,15:12:00,38940,38940,38900,38915,168
10/09/2007,15:14:00,38920,38920,38910,38915,22
10/09/2007,15:16:00,38915,38920,38915,38915,17
10/09/2007,15:18:00,38915,38925,38895,38900,42
10/09/2007,15:20:00,38895,38915,38895,38900,32
10/09/2007,15:22:00,38900,38900,38855,38885,76
10/09/2007,15:24:00,38885,38890,38875,38890,35
10/09/2007,15:26:00,38895,38910,38890,38910,38
10/09/2007,15:28:00,38910,38915,38895,38895,15
10/09/2007,15:30:00,38900,38900,38875,38875,41
10/09/2007,15:32:00,38875,38925,38875,38925,59
10/09/2007,15:34:00,38925,38935,38895,38895,69
10/09/2007,15:36:00,38890,38890,38860,38860,98
10/09/2007,15:38:00,38860,38880,38860,38870,57
10/09/2007,15:40:00,38870,38890,38870,38875,68
10/09/2007,15:42:00,38870,38870,38860,38860,62
10/09/2007,15:44:00,38865,38875,38860,38860,43
10/09/2007,15:46:00,38860,38860,38815,38850,156
10/09/2007,15:48:00,38850,38870,38845,38870,53
10/09/2007,15:50:00,38865,38865,38815,38815,76
10/09/2007,15:52:00,38815,38835,38795,38825,111
10/09/2007,15:54:00,38820,38840,38805,38830,68
10/09/2007,15:56:00,38825,38835,38805,38830,48
10/09/2007,15:58:00,38830,38830,38785,38790,58
10/09/2007,16:00:00,38785,38790,38755,38770,92
10/09/2007,16:02:00,38775,38800,38770,38775,87
10/09/2007,16:04:00,38770,38825,38770,38810,91
10/09/2007,16:06:00,38810,38870,38810,38855,169
10/09/2007,16:08:00,38855,38860,38835,38835,53
10/09/2007,16:10:00,38835,38835,38805,38825,118
10/09/2007,16:12:00,38835,38835,38790,38795,67
10/09/2007,16:14:00,38795,38795,38775,38775,53
10/09/2007,16:16:00,38775,38790,38740,38790,122
10/09/2007,16:18:00,38790,38810,38785,38800,58
10/09/2007,16:20:00,38800,38835,38800,38820,100
10/09/2007,16:22:00,38815,38820,38795,38795,58
10/09/2007,16:24:00,38795,38845,38790,38810,78
10/09/2007,16:26:00,38815,38815,38790,38800,43
10/09/2007,16:28:00,38800,38800,38735,38735,117
10/09/2007,16:30:00,38735,38745,38720,38725,107
10/09/2007,16:32:00,38730,38755,38725,38725,104
10/09/2007,16:34:00,38720,38725,38700,38705,179
10/09/2007,16:36:00,38705,38710,38615,38635,257
10/09/2007,16:38:00,38640,38680,38635,38655,111
10/09/2007,16:40:00,38660,38685,38635,38635,84
10/09/2007,16:42:00,38635,38635,38575,38585,271
10/09/2007,16:44:00,38585,38615,38550,38550,114
10/09/2007,16:46:00,38545,38570,38515,38565,215
10/09/2007,16:48:00,38565,38590,38550,38570,90
10/09/2007,16:50:00,38570,38610,38555,38600,101
10/09/2007,16:52:00,38600,38620,38590,38590,97
10/09/2007,16:54:00,38575,38585,38545,38550,145
10/09/2007,16:56:00,38555,38600,38555,38580,92
10/09/2007,16:58:00,38580,38635,38555,38630,119
10/09/2007,17:00:00,38640,38655,38625,38655,92
10/09/2007,17:02:00,38655,38655,38600,38600,124
10/09/2007,17:04:00,38600,38645,38570,38645,139
10/09/2007,17:06:00,38645,38650,38625,38640,63
10/09/2007,17:08:00,38640,38640,38590,38595,57
10/09/2007,17:10:00,38595,38610,38545,38555,96
10/09/2007,17:12:00,38550,38550,38490,38490,167
10/09/2007,17:14:00,38495,38510,38465,38490,166
10/09/2007,17:16:00,38490,38500,38450,38470,178
10/09/2007,17:18:00,38475,38480,38415,38440,175
10/09/2007,17:20:00,38435,38455,38425,38430,142
10/09/2007,17:22:00,38430,38440,38410,38415,249
10/09/2007,17:24:00,38415,38455,38410,38455,263
10/09/2007,17:26:00,38450,38470,38410,38445,161
10/09/2007,17:28:00,38450,38460,38410,38450,197
10/09/2007,17:30:00,38450,38455,38425,38440,134
10/09/2007,17:32:00,38440,38440,38415,38415,53
10/09/2007,17:34:00,38420,38425,38395,38395,99
10/09/2007,17:36:00,38395,38400,38385,38390,78
10/09/2007,17:38:00,38390,38405,38390,38400,145