DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
10/09/2007,09:00:00,38640,38670,38605,38625,69
10/09/2007,09:01:00,38620,38680,38620,38680,82
10/09/2007,09:02:00,38670,38720,38665,38710,97
10/09/2007,09:03:00,38710,38715,38695,38705,84
10/09/2007,09:04:00,38705,38710,38685,38695,42
10/09/2007,09:05:00,38695,38710,38685,38695,57
10/09/2007,09:06:00,38690,38715,38690,38710,66
10/09/2007,09:07:00,38710,38740,38710,38735,84
10/09/2007,09:08:00,38740,38765,38735,38760,81
10/09/2007,09:09:00,38760,38765,38745,38750,24
10/09/2007,09:10:00,38750,38770,38750,38770,39
10/09/2007,09:11:00,38770,38780,38770,38780,36
10/09/2007,09:12:00,38780,38780,38750,38755,30
10/09/2007,09:13:00,38755,38755,38740,38755,21
10/09/2007,09:14:00,38755,38760,38725,38725,30
10/09/2007,09:15:00,38730,38730,38690,38700,28
10/09/2007,09:16:00,38700,38700,38670,38680,54
10/09/2007,09:17:00,38680,38680,38665,38665,42
10/09/2007,09:18:00,38665,38665,38620,38620,112
10/09/2007,09:19:00,38630,38635,38605,38610,81
10/09/2007,09:20:00,38605,38615,38590,38600,78
10/09/2007,09:21:00,38600,38605,38570,38570,82
10/09/2007,09:22:00,38565,38565,38500,38510,140
10/09/2007,09:23:00,38505,38510,38490,38500,141
10/09/2007,09:24:00,38495,38510,38450,38455,154
10/09/2007,09:25:00,38455,38455,38400,38410,148
10/09/2007,09:26:00,38410,38420,38390,38395,85
10/09/2007,09:27:00,38400,38415,38390,38390,88
10/09/2007,09:28:00,38395,38410,38385,38400,69
10/09/2007,09:29:00,38395,38420,38395,38420,80
10/09/2007,09:30:00,38420,38420,38360,38360,134
10/09/2007,09:31:00,38360,38395,38360,38385,62
10/09/2007,09:32:00,38385,38415,38385,38405,44
10/09/2007,09:33:00,38405,38405,38375,38385,49
10/09/2007,09:34:00,38380,38390,38355,38385,120
10/09/2007,09:35:00,38395,38395,38355,38365,81
10/09/2007,09:36:00,38360,38360,38300,38310,161
10/09/2007,09:37:00,38315,38350,38315,38350,171
10/09/2007,09:38:00,38345,38355,38345,38350,73
10/09/2007,09:39:00,38355,38375,38355,38355,89
10/09/2007,09:40:00,38355,38395,38355,38395,70
10/09/2007,09:41:00,38395,38405,38390,38405,36
10/09/2007,09:42:00,38400,38430,38400,38425,45
10/09/2007,09:43:00,38420,38450,38420,38450,92
10/09/2007,09:44:00,38445,38450,38425,38425,56
10/09/2007,09:45:00,38425,38430,38405,38430,70
10/09/2007,09:46:00,38425,38445,38425,38445,42
10/09/2007,09:47:00,38450,38470,38450,38460,48
10/09/2007,09:48:00,38460,38505,38460,38505,108
10/09/2007,09:49:00,38500,38500,38485,38490,39
10/09/2007,09:50:00,38495,38500,38480,38480,29
10/09/2007,09:51:00,38480,38505,38480,38505,35
10/09/2007,09:52:00,38500,38510,38480,38485,106
10/09/2007,09:53:00,38480,38525,38470,38525,91
10/09/2007,09:54:00,38520,38525,38505,38520,52
10/09/2007,09:55:00,38515,38520,38510,38520,14
10/09/2007,09:56:00,38510,38510,38480,38480,73
10/09/2007,09:57:00,38480,38485,38455,38465,54
10/09/2007,09:58:00,38460,38485,38450,38470,51
10/09/2007,09:59:00,38470,38470,38420,38420,82
10/09/2007,10:00:00,38420,38445,38420,38445,27
10/09/2007,10:01:00,38445,38470,38440,38460,54
10/09/2007,10:02:00,38465,38485,38450,38450,50
10/09/2007,10:03:00,38445,38495,38445,38495,39
10/09/2007,10:04:00,38500,38510,38490,38505,76
10/09/2007,10:05:00,38505,38515,38485,38495,78
10/09/2007,10:06:00,38495,38500,38490,38495,12
10/09/2007,10:07:00,38495,38510,38485,38505,47
10/09/2007,10:08:00,38505,38540,38505,38535,64
10/09/2007,10:09:00,38540,38545,38515,38545,73
10/09/2007,10:10:00,38540,38565,38540,38565,47
10/09/2007,10:11:00,38565,38570,38560,38570,49
10/09/2007,10:12:00,38575,38585,38575,38575,31
10/09/2007,10:13:00,38570,38585,38565,38570,36
10/09/2007,10:14:00,38570,38580,38565,38580,24
10/09/2007,10:15:00,38585,38605,38580,38600,58
10/09/2007,10:16:00,38600,38605,38580,38580,62
10/09/2007,10:17:00,38590,38605,38580,38605,40
10/09/2007,10:18:00,38600,38610,38585,38605,28
10/09/2007,10:19:00,38605,38625,38600,38610,25
10/09/2007,10:20:00,38610,38625,38605,38610,55
10/09/2007,10:21:00,38605,38625,38605,38610,16
10/09/2007,10:22:00,38610,38625,38610,38620,21
10/09/2007,10:23:00,38625,38625,38605,38605,14
10/09/2007,10:24:00,38600,38610,38600,38600,34
10/09/2007,10:25:00,38600,38640,38600,38635,61
10/09/2007,10:26:00,38640,38640,38635,38635,23
10/09/2007,10:27:00,38635,38635,38625,38625,30
10/09/2007,10:28:00,38630,38635,38620,38625,10
10/09/2007,10:29:00,38625,38630,38620,38620,10
10/09/2007,10:30:00,38625,38635,38620,38620,70
10/09/2007,10:31:00,38625,38675,38625,38675,65
10/09/2007,10:32:00,38670,38690,38670,38670,74
10/09/2007,10:33:00,38670,38685,38665,38670,59
10/09/2007,10:34:00,38665,38670,38650,38650,49
10/09/2007,10:35:00,38650,38650,38615,38625,45
10/09/2007,10:36:00,38630,38665,38625,38660,31
10/09/2007,10:37:00,38665,38670,38660,38660,17
10/09/2007,10:38:00,38665,38670,38660,38670,23
10/09/2007,10:39:00,38675,38690,38675,38690,36
10/09/2007,10:40:00,38690,38735,38690,38720,98
10/09/2007,10:41:00,38720,38730,38720,38730,41
10/09/2007,10:42:00,38720,38725,38710,38725,34
10/09/2007,10:43:00,38720,38760,38720,38760,52
10/09/2007,10:44:00,38760,38765,38730,38730,47
10/09/2007,10:45:00,38730,38745,38725,38740,77
10/09/2007,10:46:00,38745,38750,38735,38745,40
10/09/2007,10:47:00,38750,38750,38725,38725,51
10/09/2007,10:48:00,38725,38725,38700,38705,23
10/09/2007,10:49:00,38700,38730,38700,38730,34
10/09/2007,10:50:00,38725,38735,38690,38690,55
10/09/2007,10:51:00,38690,38695,38680,38680,26
10/09/2007,10:52:00,38680,38690,38670,38690,37
10/09/2007,10:53:00,38690,38700,38690,38700,10
10/09/2007,10:54:00,38700,38700,38685,38695,10
10/09/2007,10:55:00,38695,38700,38695,38700,6
10/09/2007,10:56:00,38695,38695,38675,38675,20
10/09/2007,10:57:00,38670,38675,38670,38675,17
10/09/2007,10:58:00,38670,38670,38670,38670,4
10/09/2007,10:59:00,38665,38700,38665,38690,29
10/09/2007,11:00:00,38700,38720,38700,38720,24
10/09/2007,11:01:00,38725,38725,38725,38725,2
10/09/2007,11:02:00,38720,38720,38710,38710,30
10/09/2007,11:03:00,38705,38710,38705,38710,5
10/09/2007,11:04:00,38715,38730,38715,38715,18
10/09/2007,11:05:00,38715,38715,38700,38705,40
10/09/2007,11:06:00,38705,38715,38705,38715,12
10/09/2007,11:07:00,38710,38710,38700,38700,17
10/09/2007,11:08:00,38700,38710,38700,38710,11
10/09/2007,11:09:00,38715,38730,38715,38730,20
10/09/2007,11:10:00,38730,38730,38715,38720,19
10/09/2007,11:11:00,38715,38715,38705,38715,32
10/09/2007,11:12:00,38710,38710,38700,38710,17
10/09/2007,11:13:00,38705,38715,38705,38710,42
10/09/2007,11:14:00,38715,38720,38710,38715,27
10/09/2007,11:15:00,38720,38720,38705,38710,30
10/09/2007,11:16:00,38705,38710,38685,38705,49
10/09/2007,11:17:00,38710,38710,38710,38710,1
10/09/2007,11:18:00,38710,38710,38685,38690,29
10/09/2007,11:19:00,38685,38695,38685,38690,11
10/09/2007,11:20:00,38690,38695,38685,38685,16
10/09/2007,11:21:00,38685,38695,38685,38695,14
10/09/2007,11:22:00,38700,38700,38695,38695,6
10/09/2007,11:23:00,38700,38700,38690,38695,11
10/09/2007,11:24:00,38700,38700,38675,38680,18
10/09/2007,11:25:00,38680,38680,38655,38655,12
10/09/2007,11:26:00,38650,38655,38635,38645,75
10/09/2007,11:27:00,38645,38645,38640,38645,18
10/09/2007,11:28:00,38640,38650,38640,38650,20
10/09/2007,11:29:00,38645,38650,38635,38635,17
10/09/2007,11:30:00,38635,38640,38630,38630,19
10/09/2007,11:31:00,38630,38630,38610,38615,56
10/09/2007,11:32:00,38615,38630,38595,38615,118
10/09/2007,11:33:00,38615,38640,38615,38640,37
10/09/2007,11:34:00,38640,38640,38635,38640,19
10/09/2007,11:35:00,38640,38660,38640,38660,43
10/09/2007,11:36:00,38660,38660,38655,38660,16
10/09/2007,11:37:00,38665,38670,38660,38660,36
10/09/2007,11:38:00,38660,38665,38650,38660,37
10/09/2007,11:39:00,38665,38665,38650,38660,14
10/09/2007,11:40:00,38660,38665,38655,38660,13
10/09/2007,11:41:00,38660,38675,38660,38675,9
10/09/2007,11:42:00,38675,38720,38675,38710,55
10/09/2007,11:43:00,38720,38740,38720,38740,41
10/09/2007,11:44:00,38735,38750,38735,38740,41
10/09/2007,11:45:00,38750,38755,38745,38750,23
10/09/2007,11:46:00,38755,38770,38750,38770,80
10/09/2007,11:47:00,38760,38765,38755,38755,22
10/09/2007,11:48:00,38755,38755,38745,38750,10
10/09/2007,11:49:00,38750,38750,38735,38735,8
10/09/2007,11:50:00,38740,38745,38725,38725,15
10/09/2007,11:51:00,38725,38735,38720,38735,36
10/09/2007,11:52:00,38735,38740,38730,38735,6
10/09/2007,11:53:00,38725,38725,38680,38685,52
10/09/2007,11:54:00,38685,38685,38665,38680,67
10/09/2007,11:55:00,38680,38685,38670,38670,14
10/09/2007,11:56:00,38665,38670,38655,38665,28
10/09/2007,11:57:00,38665,38665,38645,38645,46
10/09/2007,11:58:00,38650,38670,38650,38665,34
10/09/2007,11:59:00,38670,38680,38670,38675,17
10/09/2007,12:00:00,38675,38685,38670,38670,20
10/09/2007,12:01:00,38670,38670,38645,38650,24
10/09/2007,12:02:00,38655,38655,38635,38655,24
10/09/2007,12:03:00,38650,38650,38635,38635,21
10/09/2007,12:04:00,38640,38640,38615,38625,35
10/09/2007,12:05:00,38620,38655,38620,38655,55
10/09/2007,12:06:00,38645,38655,38645,38645,12
10/09/2007,12:07:00,38640,38640,38630,38630,14
10/09/2007,12:08:00,38630,38650,38630,38650,17
10/09/2007,12:09:00,38655,38675,38655,38675,27
10/09/2007,12:10:00,38675,38680,38675,38675,10
10/09/2007,12:11:00,38670,38670,38670,38670,3
10/09/2007,12:12:00,38675,38690,38670,38690,11
10/09/2007,12:13:00,38690,38690,38675,38685,16
10/09/2007,12:14:00,38685,38685,38685,38685,7
10/09/2007,12:15:00,38680,38680,38660,38670,21
10/09/2007,12:16:00,38670,38670,38660,38660,8
10/09/2007,12:17:00,38655,38660,38655,38655,12
10/09/2007,12:18:00,38650,38650,38635,38645,18
10/09/2007,12:19:00,38635,38635,38620,38620,30
10/09/2007,12:20:00,38615,38625,38610,38620,15
10/09/2007,12:21:00,38615,38640,38600,38640,50
10/09/2007,12:22:00,38640,38645,38630,38630,19
10/09/2007,12:23:00,38630,38640,38630,38635,18
10/09/2007,12:24:00,38635,38635,38620,38625,18
10/09/2007,12:25:00,38630,38640,38630,38630,13
10/09/2007,12:26:00,38625,38625,38615,38620,9
10/09/2007,12:27:00,38610,38610,38575,38580,53
10/09/2007,12:28:00,38575,38585,38560,38575,97
10/09/2007,12:29:00,38575,38575,38550,38550,53
10/09/2007,12:30:00,38555,38575,38550,38565,51
10/09/2007,12:31:00,38570,38580,38570,38580,23
10/09/2007,12:32:00,38585,38605,38585,38590,29
10/09/2007,12:33:00,38595,38595,38580,38580,10
10/09/2007,12:34:00,38575,38575,38570,38575,16
10/09/2007,12:35:00,38580,38580,38580,38580,2
10/09/2007,12:36:00,38585,38590,38585,38590,13
10/09/2007,12:37:00,38595,38630,38595,38625,59
10/09/2007,12:38:00,38625,38625,38615,38625,15
10/09/2007,12:39:00,38630,38635,38625,38625,19
10/09/2007,12:40:00,38625,38635,38625,38635,13
10/09/2007,12:41:00,38630,38635,38625,38635,13
10/09/2007,12:42:00,38630,38635,38620,38635,22
10/09/2007,12:43:00,38630,38630,38620,38620,9
10/09/2007,12:44:00,38630,38630,38615,38615,14
10/09/2007,12:45:00,38620,38620,38615,38620,12
10/09/2007,12:46:00,38620,38630,38615,38630,6
10/09/2007,12:47:00,38620,38620,38620,38620,5
10/09/2007,12:48:00,38620,38620,38615,38615,2
10/09/2007,12:49:00,38615,38615,38605,38605,4
10/09/2007,12:50:00,38605,38625,38605,38625,9
10/09/2007,12:51:00,38630,38655,38630,38650,24
10/09/2007,12:52:00,38660,38665,38655,38665,12
10/09/2007,12:53:00,38665,38675,38665,38670,29
10/09/2007,12:54:00,38665,38680,38665,38680,11
10/09/2007,12:55:00,38670,38680,38670,38680,23
10/09/2007,12:56:00,38685,38700,38685,38690,18
10/09/2007,12:57:00,38685,38695,38675,38685,17
10/09/2007,12:58:00,38685,38685,38675,38675,6
10/09/2007,12:59:00,38685,38740,38685,38740,66
10/09/2007,13:00:00,38740,38765,38735,38760,90
10/09/2007,13:01:00,38765,38780,38765,38765,53
10/09/2007,13:02:00,38770,38770,38750,38765,40
10/09/2007,13:03:00,38765,38765,38745,38750,26
10/09/2007,13:04:00,38755,38760,38750,38760,20
10/09/2007,13:05:00,38765,38780,38760,38760,72
10/09/2007,13:06:00,38770,38770,38760,38760,7
10/09/2007,13:07:00,38770,38775,38760,38760,8
10/09/2007,13:08:00,38755,38765,38755,38760,16
10/09/2007,13:09:00,38760,38775,38760,38775,28
10/09/2007,13:10:00,38775,38780,38765,38765,24
10/09/2007,13:11:00,38760,38765,38745,38745,36
10/09/2007,13:12:00,38745,38755,38740,38750,32
10/09/2007,13:13:00,38750,38750,38715,38725,30
10/09/2007,13:14:00,38720,38735,38720,38730,29
10/09/2007,13:15:00,38720,38735,38710,38735,28
10/09/2007,13:16:00,38730,38745,38730,38735,15
10/09/2007,13:17:00,38735,38745,38735,38735,12
10/09/2007,13:18:00,38750,38755,38750,38750,8
10/09/2007,13:19:00,38755,38755,38745,38745,19
10/09/2007,13:20:00,38750,38750,38750,38750,9
10/09/2007,13:21:00,38750,38750,38740,38740,6
10/09/2007,13:22:00,38740,38750,38740,38740,4
10/09/2007,13:24:00,38740,38740,38735,38735,3
10/09/2007,13:25:00,38735,38735,38720,38735,33
10/09/2007,13:26:00,38720,38720,38720,38720,1
10/09/2007,13:27:00,38725,38730,38725,38730,2
10/09/2007,13:28:00,38735,38745,38735,38740,10
10/09/2007,13:29:00,38730,38730,38730,38730,3
10/09/2007,13:30:00,38735,38735,38725,38725,20
10/09/2007,13:31:00,38725,38735,38725,38735,5
10/09/2007,13:32:00,38730,38730,38720,38720,4
10/09/2007,13:33:00,38730,38730,38720,38730,3
10/09/2007,13:34:00,38730,38730,38725,38730,8
10/09/2007,13:35:00,38735,38750,38735,38750,6
10/09/2007,13:36:00,38745,38760,38745,38760,11
10/09/2007,13:37:00,38760,38760,38755,38755,17
10/09/2007,13:38:00,38750,38780,38745,38780,20
10/09/2007,13:39:00,38780,38805,38775,38795,90
10/09/2007,13:40:00,38800,38800,38755,38760,42
10/09/2007,13:41:00,38760,38770,38750,38765,21
10/09/2007,13:42:00,38760,38765,38760,38765,2
10/09/2007,13:43:00,38770,38770,38770,38770,2
10/09/2007,13:44:00,38765,38775,38765,38775,4
10/09/2007,13:45:00,38770,38775,38770,38775,4
10/09/2007,13:47:00,38765,38765,38750,38760,11
10/09/2007,13:48:00,38760,38765,38760,38765,4
10/09/2007,13:49:00,38765,38765,38760,38765,5
10/09/2007,13:51:00,38765,38765,38735,38735,53
10/09/2007,13:52:00,38735,38735,38720,38725,23
10/09/2007,13:53:00,38730,38745,38730,38745,26
10/09/2007,13:54:00,38740,38740,38730,38735,11
10/09/2007,13:55:00,38725,38730,38725,38730,4
10/09/2007,13:56:00,38730,38730,38730,38730,2
10/09/2007,13:57:00,38725,38725,38710,38715,21
10/09/2007,13:58:00,38720,38725,38720,38720,7
10/09/2007,13:59:00,38720,38730,38720,38730,5
10/09/2007,14:00:00,38725,38725,38710,38720,17
10/09/2007,14:01:00,38725,38735,38725,38735,16
10/09/2007,14:02:00,38725,38725,38715,38715,6
10/09/2007,14:03:00,38720,38720,38715,38715,5
10/09/2007,14:04:00,38715,38715,38715,38715,2
10/09/2007,14:05:00,38725,38725,38725,38725,1
10/09/2007,14:06:00,38715,38730,38715,38720,10
10/09/2007,14:07:00,38730,38745,38730,38745,29
10/09/2007,14:08:00,38740,38740,38730,38730,9
10/09/2007,14:09:00,38735,38745,38735,38745,11
10/09/2007,14:10:00,38740,38740,38735,38735,5
10/09/2007,14:11:00,38745,38745,38745,38745,2
10/09/2007,14:12:00,38735,38740,38725,38730,11
10/09/2007,14:13:00,38740,38745,38740,38745,3
10/09/2007,14:14:00,38735,38735,38735,38735,3
10/09/2007,14:15:00,38725,38725,38725,38725,3
10/09/2007,14:16:00,38730,38730,38695,38705,38
10/09/2007,14:17:00,38700,38705,38690,38700,47
10/09/2007,14:18:00,38700,38725,38700,38725,15
10/09/2007,14:19:00,38730,38730,38715,38725,28
10/09/2007,14:20:00,38725,38730,38710,38730,14
10/09/2007,14:21:00,38730,38770,38730,38765,26
10/09/2007,14:22:00,38765,38770,38745,38745,14
10/09/2007,14:23:00,38750,38755,38745,38755,5
10/09/2007,14:24:00,38760,38760,38750,38750,5
10/09/2007,14:25:00,38750,38755,38750,38755,2
10/09/2007,14:26:00,38760,38785,38760,38780,37
10/09/2007,14:27:00,38775,38780,38775,38775,4
10/09/2007,14:28:00,38770,38770,38745,38760,15
10/09/2007,14:29:00,38770,38770,38770,38770,5
10/09/2007,14:30:00,38770,38770,38765,38765,7
10/09/2007,14:31:00,38770,38810,38770,38800,86
10/09/2007,14:32:00,38795,38805,38795,38805,12
10/09/2007,14:33:00,38810,38810,38795,38805,17
10/09/2007,14:34:00,38810,38810,38810,38810,11
10/09/2007,14:35:00,38810,38820,38810,38810,22
10/09/2007,14:36:00,38805,38805,38800,38805,11
10/09/2007,14:37:00,38805,38805,38795,38795,7
10/09/2007,14:38:00,38790,38795,38790,38790,9
10/09/2007,14:39:00,38790,38800,38790,38800,5
10/09/2007,14:40:00,38795,38805,38795,38805,18
10/09/2007,14:41:00,38810,38810,38810,38810,5
10/09/2007,14:42:00,38810,38850,38810,38845,91
10/09/2007,14:43:00,38850,38875,38850,38870,89
10/09/2007,14:44:00,38865,38865,38850,38850,7
10/09/2007,14:45:00,38855,38855,38845,38855,33
10/09/2007,14:46:00,38855,38855,38820,38825,47
10/09/2007,14:47:00,38830,38830,38825,38825,8
10/09/2007,14:48:00,38820,38820,38815,38820,15
10/09/2007,14:49:00,38825,38850,38825,38845,29
10/09/2007,14:50:00,38845,38875,38845,38855,64
10/09/2007,14:51:00,38860,38860,38855,38855,26
10/09/2007,14:52:00,38860,38865,38855,38860,15
10/09/2007,14:53:00,38865,38870,38860,38870,15
10/09/2007,14:54:00,38860,38860,38850,38855,15
10/09/2007,14:55:00,38860,38865,38860,38865,5
10/09/2007,14:56:00,38860,38860,38850,38855,11
10/09/2007,14:57:00,38860,38885,38860,38885,98
10/09/2007,14:58:00,38885,38885,38870,38870,39
10/09/2007,14:59:00,38870,38885,38865,38885,24
10/09/2007,15:00:00,38880,38915,38880,38915,72
10/09/2007,15:01:00,38915,38940,38910,38935,54
10/09/2007,15:02:00,38935,38950,38925,38925,67
10/09/2007,15:03:00,38920,38945,38920,38940,73
10/09/2007,15:04:00,38940,38960,38940,38960,71
10/09/2007,15:05:00,38960,38970,38950,38955,115
10/09/2007,15:06:00,38950,38955,38945,38950,33
10/09/2007,15:07:00,38950,38965,38950,38965,38
10/09/2007,15:08:00,38965,38980,38955,38960,105
10/09/2007,15:09:00,38960,38960,38940,38945,39
10/09/2007,15:10:00,38940,38950,38930,38930,40
10/09/2007,15:11:00,38925,38935,38925,38935,20
10/09/2007,15:12:00,38940,38940,38905,38910,71
10/09/2007,15:13:00,38910,38915,38900,38915,97
10/09/2007,15:14:00,38920,38920,38910,38920,12
10/09/2007,15:15:00,38920,38920,38915,38915,10
10/09/2007,15:16:00,38915,38915,38915,38915,9
10/09/2007,15:17:00,38915,38920,38915,38915,8
10/09/2007,15:18:00,38915,38925,38915,38925,8
10/09/2007,15:19:00,38920,38920,38895,38900,34
10/09/2007,15:20:00,38895,38905,38895,38905,9
10/09/2007,15:21:00,38910,38915,38900,38900,23
10/09/2007,15:22:00,38900,38900,38865,38865,45
10/09/2007,15:23:00,38860,38885,38855,38885,31
10/09/2007,15:24:00,38885,38890,38875,38890,24
10/09/2007,15:25:00,38890,38890,38885,38890,11
10/09/2007,15:26:00,38895,38905,38890,38905,31
10/09/2007,15:27:00,38905,38910,38900,38910,7
10/09/2007,15:28:00,38910,38915,38905,38905,8
10/09/2007,15:29:00,38905,38905,38895,38895,7
10/09/2007,15:30:00,38900,38900,38875,38895,20
10/09/2007,15:31:00,38895,38900,38875,38875,21
10/09/2007,15:32:00,38875,38900,38875,38900,22
10/09/2007,15:33:00,38900,38925,38895,38925,37
10/09/2007,15:34:00,38925,38935,38910,38915,41
10/09/2007,15:35:00,38910,38910,38895,38895,28
10/09/2007,15:36:00,38890,38890,38870,38875,49
10/09/2007,15:37:00,38875,38875,38860,38860,49
10/09/2007,15:38:00,38860,38870,38860,38865,42
10/09/2007,15:39:00,38865,38880,38860,38870,15
10/09/2007,15:40:00,38870,38890,38870,38880,37
10/09/2007,15:41:00,38880,38890,38875,38875,31
10/09/2007,15:42:00,38870,38870,38860,38870,31
10/09/2007,15:43:00,38870,38870,38860,38860,31
10/09/2007,15:44:00,38865,38870,38860,38860,18
10/09/2007,15:45:00,38860,38875,38860,38860,25
10/09/2007,15:46:00,38860,38860,38815,38815,80
10/09/2007,15:47:00,38815,38850,38815,38850,76
10/09/2007,15:48:00,38850,38860,38845,38860,34
10/09/2007,15:49:00,38860,38870,38850,38870,19
10/09/2007,15:50:00,38865,38865,38835,38845,43
10/09/2007,15:51:00,38845,38845,38815,38815,33
10/09/2007,15:52:00,38815,38815,38800,38805,45
10/09/2007,15:53:00,38805,38835,38795,38825,66
10/09/2007,15:54:00,38820,38820,38805,38820,25
10/09/2007,15:55:00,38820,38840,38820,38830,43
10/09/2007,15:56:00,38825,38835,38820,38825,22
10/09/2007,15:57:00,38820,38830,38805,38830,26
10/09/2007,15:58:00,38830,38830,38815,38820,12
10/09/2007,15:59:00,38820,38820,38785,38790,46
10/09/2007,16:00:00,38785,38790,38770,38780,52
10/09/2007,16:01:00,38780,38785,38755,38770,40
10/09/2007,16:02:00,38775,38800,38775,38785,55
10/09/2007,16:03:00,38790,38790,38770,38775,32
10/09/2007,16:04:00,38770,38800,38770,38800,38
10/09/2007,16:05:00,38795,38825,38790,38810,53
10/09/2007,16:06:00,38810,38840,38810,38830,70
10/09/2007,16:07:00,38830,38870,38830,38855,99
10/09/2007,16:08:00,38855,38860,38840,38845,32
10/09/2007,16:09:00,38850,38855,38835,38835,21
10/09/2007,16:10:00,38835,38835,38820,38825,35
10/09/2007,16:11:00,38820,38830,38805,38825,83
10/09/2007,16:12:00,38835,38835,38800,38805,40
10/09/2007,16:13:00,38810,38815,38790,38795,27
10/09/2007,16:14:00,38795,38795,38780,38785,33
10/09/2007,16:15:00,38790,38795,38775,38775,20
10/09/2007,16:16:00,38775,38775,38740,38765,61
10/09/2007,16:17:00,38770,38790,38770,38790,61
10/09/2007,16:18:00,38790,38800,38785,38800,32
10/09/2007,16:19:00,38800,38810,38800,38800,26
10/09/2007,16:20:00,38800,38835,38800,38830,62
10/09/2007,16:21:00,38830,38835,38815,38820,38
10/09/2007,16:22:00,38815,38820,38815,38815,8
10/09/2007,16:23:00,38810,38820,38795,38795,50
10/09/2007,16:24:00,38795,38840,38790,38840,38
10/09/2007,16:25:00,38835,38845,38810,38810,40
10/09/2007,16:26:00,38815,38815,38800,38805,13
10/09/2007,16:27:00,38810,38815,38790,38800,30
10/09/2007,16:28:00,38800,38800,38770,38770,40
10/09/2007,16:29:00,38770,38770,38735,38735,77
10/09/2007,16:30:00,38735,38745,38725,38735,59
10/09/2007,16:31:00,38740,38740,38720,38725,48
10/09/2007,16:32:00,38730,38755,38725,38755,63
10/09/2007,16:33:00,38750,38755,38725,38725,41
10/09/2007,16:34:00,38720,38725,38710,38715,90
10/09/2007,16:35:00,38715,38720,38700,38705,89
10/09/2007,16:36:00,38705,38710,38655,38665,131
10/09/2007,16:37:00,38665,38665,38615,38635,126
10/09/2007,16:38:00,38640,38670,38635,38665,57
10/09/2007,16:39:00,38665,38680,38650,38655,54
10/09/2007,16:40:00,38660,38675,38655,38675,27
10/09/2007,16:41:00,38675,38685,38635,38635,57
10/09/2007,16:42:00,38635,38635,38600,38600,152
10/09/2007,16:43:00,38600,38605,38575,38585,119
10/09/2007,16:44:00,38585,38615,38585,38585,54
10/09/2007,16:45:00,38580,38600,38550,38550,60
10/09/2007,16:46:00,38545,38550,38515,38545,130
10/09/2007,16:47:00,38550,38570,38540,38565,85
10/09/2007,16:48:00,38565,38590,38565,38570,40
10/09/2007,16:49:00,38575,38575,38550,38570,50
10/09/2007,16:50:00,38570,38570,38555,38565,24
10/09/2007,16:51:00,38570,38610,38570,38600,77
10/09/2007,16:52:00,38600,38620,38595,38620,59
10/09/2007,16:53:00,38620,38620,38590,38590,38
10/09/2007,16:54:00,38575,38585,38560,38570,79
10/09/2007,16:55:00,38565,38570,38545,38550,66
10/09/2007,16:56:00,38555,38600,38555,38600,50
10/09/2007,16:57:00,38600,38600,38575,38580,42
10/09/2007,16:58:00,38580,38580,38555,38565,48
10/09/2007,16:59:00,38570,38635,38570,38630,71
10/09/2007,17:00:00,38640,38655,38625,38640,61
10/09/2007,17:01:00,38640,38655,38630,38655,31
10/09/2007,17:02:00,38655,38655,38605,38605,62
10/09/2007,17:03:00,38605,38635,38600,38600,62
10/09/2007,17:04:00,38600,38610,38570,38610,101
10/09/2007,17:05:00,38610,38645,38605,38645,38
10/09/2007,17:06:00,38645,38650,38625,38625,46
10/09/2007,17:07:00,38635,38640,38625,38640,17
10/09/2007,17:08:00,38640,38640,38615,38615,22
10/09/2007,17:09:00,38615,38630,38590,38595,35
10/09/2007,17:10:00,38595,38610,38580,38590,29
10/09/2007,17:11:00,38585,38590,38545,38555,67
10/09/2007,17:12:00,38550,38550,38530,38530,87
10/09/2007,17:13:00,38535,38535,38490,38490,80
10/09/2007,17:14:00,38495,38510,38465,38475,77
10/09/2007,17:15:00,38470,38505,38470,38490,89
10/09/2007,17:16:00,38490,38500,38475,38475,72
10/09/2007,17:17:00,38480,38480,38450,38470,106
10/09/2007,17:18:00,38475,38480,38435,38440,93
10/09/2007,17:19:00,38440,38445,38415,38440,82
10/09/2007,17:20:00,38435,38450,38425,38445,66
10/09/2007,17:21:00,38440,38455,38425,38430,76
10/09/2007,17:22:00,38430,38440,38415,38415,96
10/09/2007,17:23:00,38415,38425,38410,38415,153
10/09/2007,17:24:00,38415,38440,38410,38420,165
10/09/2007,17:25:00,38425,38455,38420,38455,98
10/09/2007,17:26:00,38450,38470,38410,38420,80
10/09/2007,17:27:00,38420,38445,38410,38445,81
10/09/2007,17:28:00,38450,38450,38410,38415,85
10/09/2007,17:29:00,38415,38460,38415,38450,112
10/09/2007,17:30:00,38450,38455,38425,38425,112
10/09/2007,17:31:00,38430,38440,38430,38440,22
10/09/2007,17:32:00,38440,38440,38430,38430,17
10/09/2007,17:33:00,38430,38430,38415,38415,36
10/09/2007,17:34:00,38420,38425,38410,38415,39
10/09/2007,17:35:00,38410,38415,38395,38395,60
10/09/2007,17:36:00,38395,38395,38385,38385,43
10/09/2007,17:37:00,38385,38400,38385,38390,35
10/09/2007,17:38:00,38390,38405,38390,38395,71
10/09/2007,17:39:00,38395,38400,38390,38400,74