DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
11/09/2007,09:00:00,38730,38755,38680,38700,79
11/09/2007,09:01:00,38715,38715,38690,38710,112
11/09/2007,09:02:00,38705,38710,38685,38690,54
11/09/2007,09:03:00,38680,38695,38680,38695,36
11/09/2007,09:04:00,38690,38695,38685,38685,25
11/09/2007,09:05:00,38690,38735,38690,38735,135
11/09/2007,09:06:00,38735,38755,38730,38740,95
11/09/2007,09:07:00,38735,38755,38715,38715,75
11/09/2007,09:08:00,38725,38750,38720,38750,42
11/09/2007,09:09:00,38750,38770,38745,38765,38
11/09/2007,09:10:00,38760,38765,38755,38765,27
11/09/2007,09:11:00,38770,38780,38760,38760,52
11/09/2007,09:12:00,38765,38765,38745,38750,32
11/09/2007,09:13:00,38750,38760,38750,38760,25
11/09/2007,09:14:00,38750,38760,38750,38755,15
11/09/2007,09:15:00,38750,38770,38750,38770,26
11/09/2007,09:16:00,38775,38795,38760,38795,87
11/09/2007,09:17:00,38790,38795,38775,38775,43
11/09/2007,09:18:00,38775,38780,38770,38770,31
11/09/2007,09:19:00,38760,38770,38755,38755,29
11/09/2007,09:20:00,38750,38750,38695,38705,108
11/09/2007,09:21:00,38705,38735,38705,38720,53
11/09/2007,09:22:00,38725,38730,38720,38730,15
11/09/2007,09:23:00,38720,38720,38685,38685,33
11/09/2007,09:24:00,38685,38690,38645,38655,83
11/09/2007,09:25:00,38660,38685,38655,38670,53
11/09/2007,09:26:00,38665,38685,38665,38685,30
11/09/2007,09:27:00,38680,38705,38680,38700,23
11/09/2007,09:28:00,38710,38710,38680,38680,22
11/09/2007,09:29:00,38670,38670,38655,38670,79
11/09/2007,09:30:00,38670,38670,38650,38650,22
11/09/2007,09:31:00,38655,38685,38655,38675,32
11/09/2007,09:32:00,38680,38705,38675,38705,36
11/09/2007,09:33:00,38700,38705,38665,38665,25
11/09/2007,09:34:00,38670,38695,38655,38670,46
11/09/2007,09:35:00,38665,38680,38660,38670,14
11/09/2007,09:36:00,38675,38705,38675,38685,22
11/09/2007,09:37:00,38690,38695,38675,38690,26
11/09/2007,09:38:00,38685,38710,38685,38710,20
11/09/2007,09:39:00,38710,38720,38700,38705,20
11/09/2007,09:40:00,38705,38720,38700,38720,25
11/09/2007,09:41:00,38720,38745,38720,38725,88
11/09/2007,09:42:00,38725,38740,38725,38740,19
11/09/2007,09:43:00,38735,38735,38670,38670,80
11/09/2007,09:44:00,38670,38705,38670,38705,41
11/09/2007,09:45:00,38710,38710,38680,38695,35
11/09/2007,09:46:00,38700,38710,38695,38705,14
11/09/2007,09:47:00,38710,38715,38695,38710,13
11/09/2007,09:48:00,38715,38715,38685,38685,16
11/09/2007,09:49:00,38695,38715,38685,38715,10
11/09/2007,09:50:00,38715,38715,38690,38690,25
11/09/2007,09:51:00,38685,38700,38680,38685,22
11/09/2007,09:52:00,38680,38700,38680,38700,14
11/09/2007,09:53:00,38700,38705,38685,38685,12
11/09/2007,09:54:00,38680,38685,38660,38685,61
11/09/2007,09:55:00,38680,38695,38670,38690,27
11/09/2007,09:56:00,38690,38705,38685,38685,17
11/09/2007,09:57:00,38685,38705,38685,38700,10
11/09/2007,09:58:00,38700,38700,38665,38665,26
11/09/2007,09:59:00,38670,38670,38635,38645,68
11/09/2007,10:00:00,38645,38650,38630,38650,36
11/09/2007,10:01:00,38650,38665,38650,38650,20
11/09/2007,10:02:00,38650,38660,38650,38650,13
11/09/2007,10:03:00,38655,38675,38655,38675,20
11/09/2007,10:04:00,38675,38680,38645,38650,30
11/09/2007,10:05:00,38650,38670,38650,38670,10
11/09/2007,10:06:00,38655,38660,38645,38655,23
11/09/2007,10:07:00,38660,38660,38630,38630,31
11/09/2007,10:08:00,38630,38640,38615,38630,73
11/09/2007,10:09:00,38640,38670,38640,38660,63
11/09/2007,10:10:00,38660,38660,38625,38630,21
11/09/2007,10:11:00,38630,38640,38595,38605,108
11/09/2007,10:12:00,38600,38605,38595,38605,39
11/09/2007,10:13:00,38605,38620,38605,38615,20
11/09/2007,10:14:00,38615,38620,38605,38610,11
11/09/2007,10:15:00,38610,38615,38605,38615,20
11/09/2007,10:16:00,38615,38625,38615,38625,7
11/09/2007,10:17:00,38630,38640,38630,38630,24
11/09/2007,10:18:00,38625,38625,38620,38625,19
11/09/2007,10:19:00,38615,38615,38600,38605,12
11/09/2007,10:20:00,38610,38610,38600,38605,25
11/09/2007,10:21:00,38605,38610,38600,38610,7
11/09/2007,10:22:00,38605,38640,38605,38640,30
11/09/2007,10:23:00,38645,38650,38630,38630,26
11/09/2007,10:24:00,38620,38620,38610,38615,12
11/09/2007,10:25:00,38615,38630,38615,38620,6
11/09/2007,10:26:00,38620,38630,38610,38620,17
11/09/2007,10:27:00,38625,38630,38615,38615,10
11/09/2007,10:28:00,38620,38620,38620,38620,4
11/09/2007,10:29:00,38625,38630,38625,38630,3
11/09/2007,10:30:00,38625,38635,38625,38630,4
11/09/2007,10:31:00,38635,38650,38635,38640,17
11/09/2007,10:32:00,38640,38640,38630,38630,24
11/09/2007,10:33:00,38635,38655,38635,38655,20
11/09/2007,10:34:00,38650,38670,38650,38665,47
11/09/2007,10:35:00,38665,38675,38665,38670,15
11/09/2007,10:36:00,38680,38710,38680,38705,61
11/09/2007,10:37:00,38705,38710,38700,38710,17
11/09/2007,10:38:00,38710,38720,38705,38720,26
11/09/2007,10:39:00,38710,38715,38710,38715,15
11/09/2007,10:40:00,38715,38715,38700,38700,30
11/09/2007,10:41:00,38700,38705,38690,38690,20
11/09/2007,10:42:00,38690,38690,38680,38690,17
11/09/2007,10:43:00,38690,38700,38690,38700,7
11/09/2007,10:44:00,38700,38700,38695,38700,65
11/09/2007,10:45:00,38705,38715,38705,38715,14
11/09/2007,10:46:00,38715,38720,38715,38715,14
11/09/2007,10:47:00,38725,38735,38720,38720,61
11/09/2007,10:48:00,38735,38745,38720,38730,46
11/09/2007,10:49:00,38725,38725,38705,38705,20
11/09/2007,10:50:00,38710,38715,38710,38710,11
11/09/2007,10:51:00,38710,38730,38710,38730,31
11/09/2007,10:52:00,38720,38740,38715,38725,27
11/09/2007,10:53:00,38730,38735,38725,38725,12
11/09/2007,10:54:00,38720,38720,38720,38720,1
11/09/2007,10:55:00,38725,38725,38715,38720,4
11/09/2007,10:56:00,38720,38720,38715,38715,4
11/09/2007,10:57:00,38710,38710,38705,38710,5
11/09/2007,10:58:00,38705,38705,38695,38695,36
11/09/2007,10:59:00,38700,38700,38675,38680,18
11/09/2007,11:00:00,38685,38705,38685,38705,23
11/09/2007,11:01:00,38705,38715,38705,38705,14
11/09/2007,11:02:00,38705,38705,38705,38705,5
11/09/2007,11:03:00,38710,38720,38710,38720,12
11/09/2007,11:04:00,38725,38735,38720,38720,25
11/09/2007,11:05:00,38725,38740,38725,38730,20
11/09/2007,11:06:00,38725,38725,38715,38725,13
11/09/2007,11:08:00,38730,38740,38730,38735,15
11/09/2007,11:09:00,38735,38735,38730,38730,2
11/09/2007,11:10:00,38730,38740,38730,38740,3
11/09/2007,11:11:00,38725,38735,38725,38725,9
11/09/2007,11:12:00,38730,38735,38730,38735,3
11/09/2007,11:13:00,38735,38740,38735,38740,4
11/09/2007,11:14:00,38740,38765,38740,38765,53
11/09/2007,11:15:00,38765,38785,38760,38770,75
11/09/2007,11:16:00,38770,38775,38760,38775,44
11/09/2007,11:17:00,38775,38790,38770,38790,36
11/09/2007,11:18:00,38790,38810,38780,38795,108
11/09/2007,11:19:00,38795,38805,38795,38795,12
11/09/2007,11:20:00,38805,38815,38800,38815,25
11/09/2007,11:21:00,38810,38815,38800,38800,25
11/09/2007,11:22:00,38795,38795,38780,38785,26
11/09/2007,11:23:00,38790,38800,38790,38795,13
11/09/2007,11:24:00,38790,38800,38790,38800,18
11/09/2007,11:25:00,38800,38805,38795,38800,17
11/09/2007,11:26:00,38800,38830,38800,38825,50
11/09/2007,11:27:00,38820,38825,38790,38795,28
11/09/2007,11:28:00,38800,38805,38795,38805,71
11/09/2007,11:29:00,38805,38805,38790,38800,62
11/09/2007,11:30:00,38800,38800,38785,38785,15
11/09/2007,11:31:00,38780,38785,38770,38780,21
11/09/2007,11:32:00,38785,38790,38785,38785,18
11/09/2007,11:33:00,38790,38790,38785,38785,9
11/09/2007,11:34:00,38780,38795,38780,38795,10
11/09/2007,11:35:00,38790,38795,38790,38795,11
11/09/2007,11:36:00,38795,38815,38795,38810,28
11/09/2007,11:37:00,38820,38820,38810,38820,9
11/09/2007,11:38:00,38825,38835,38815,38815,35
11/09/2007,11:39:00,38815,38825,38815,38820,19
11/09/2007,11:40:00,38825,38845,38825,38825,32
11/09/2007,11:41:00,38820,38840,38820,38820,25
11/09/2007,11:42:00,38810,38815,38810,38815,4
11/09/2007,11:43:00,38820,38820,38810,38820,12
11/09/2007,11:44:00,38825,38825,38825,38825,5
11/09/2007,11:45:00,38825,38825,38810,38820,16
11/09/2007,11:46:00,38815,38815,38815,38815,6
11/09/2007,11:47:00,38810,38810,38800,38810,25
11/09/2007,11:48:00,38810,38820,38810,38815,34
11/09/2007,11:49:00,38815,38840,38815,38840,36
11/09/2007,11:50:00,38845,38855,38835,38840,28
11/09/2007,11:51:00,38835,38840,38825,38835,11
11/09/2007,11:52:00,38835,38835,38820,38830,10
11/09/2007,11:53:00,38825,38825,38815,38820,10
11/09/2007,11:54:00,38815,38825,38805,38810,26
11/09/2007,11:55:00,38820,38835,38815,38830,26
11/09/2007,11:56:00,38830,38835,38825,38830,39
11/09/2007,11:57:00,38835,38835,38820,38820,10
11/09/2007,11:58:00,38820,38820,38805,38820,34
11/09/2007,11:59:00,38825,38825,38820,38820,2
11/09/2007,12:00:00,38825,38840,38825,38835,42
11/09/2007,12:01:00,38840,38840,38835,38835,19
11/09/2007,12:02:00,38840,38855,38840,38845,17
11/09/2007,12:03:00,38845,38850,38825,38830,16
11/09/2007,12:04:00,38830,38830,38820,38820,15
11/09/2007,12:05:00,38815,38815,38790,38795,28
11/09/2007,12:06:00,38785,38800,38785,38800,12
11/09/2007,12:07:00,38800,38800,38785,38785,25
11/09/2007,12:08:00,38785,38790,38780,38780,14
11/09/2007,12:09:00,38775,38775,38750,38760,39
11/09/2007,12:10:00,38765,38765,38755,38765,13
11/09/2007,12:11:00,38770,38780,38765,38780,14
11/09/2007,12:12:00,38785,38805,38780,38795,15
11/09/2007,12:13:00,38795,38800,38790,38800,8
11/09/2007,12:14:00,38790,38800,38790,38800,2
11/09/2007,12:15:00,38800,38800,38790,38790,12
11/09/2007,12:16:00,38795,38795,38795,38795,1
11/09/2007,12:18:00,38800,38800,38790,38790,5
11/09/2007,12:19:00,38790,38795,38790,38795,8
11/09/2007,12:21:00,38795,38795,38790,38790,6
11/09/2007,12:22:00,38790,38795,38790,38795,3
11/09/2007,12:23:00,38800,38805,38800,38805,7
11/09/2007,12:24:00,38810,38820,38810,38820,7
11/09/2007,12:25:00,38815,38815,38805,38810,9
11/09/2007,12:26:00,38810,38815,38805,38815,5
11/09/2007,12:27:00,38815,38815,38805,38810,5
11/09/2007,12:28:00,38810,38815,38810,38815,4
11/09/2007,12:29:00,38810,38810,38810,38810,4
11/09/2007,12:30:00,38810,38810,38810,38810,2
11/09/2007,12:31:00,38820,38830,38820,38830,8
11/09/2007,12:32:00,38825,38840,38825,38830,20
11/09/2007,12:33:00,38825,38835,38825,38835,10
11/09/2007,12:34:00,38825,38825,38820,38825,8
11/09/2007,12:35:00,38825,38830,38825,38830,2
11/09/2007,12:36:00,38835,38835,38820,38820,6
11/09/2007,12:37:00,38820,38820,38820,38820,1
11/09/2007,12:38:00,38820,38825,38820,38825,3
11/09/2007,12:39:00,38825,38830,38825,38830,5
11/09/2007,12:40:00,38840,38860,38840,38855,41
11/09/2007,12:41:00,38855,38865,38850,38850,54
11/09/2007,12:42:00,38855,38860,38850,38860,4
11/09/2007,12:43:00,38850,38925,38850,38910,128
11/09/2007,12:44:00,38920,38920,38890,38900,96
11/09/2007,12:45:00,38900,38915,38900,38915,57
11/09/2007,12:46:00,38915,38930,38900,38920,89
11/09/2007,12:47:00,38920,38930,38920,38925,41
11/09/2007,12:48:00,38925,38930,38915,38930,14
11/09/2007,12:49:00,38925,38925,38910,38910,16
11/09/2007,12:50:00,38920,38920,38915,38915,6
11/09/2007,12:51:00,38910,38910,38900,38900,14
11/09/2007,12:52:00,38900,38905,38890,38900,53
11/09/2007,12:53:00,38895,38905,38895,38895,17
11/09/2007,12:54:00,38900,38900,38880,38885,22
11/09/2007,12:55:00,38880,38880,38870,38870,20
11/09/2007,12:56:00,38870,38880,38870,38875,20
11/09/2007,12:57:00,38880,38890,38880,38890,27
11/09/2007,12:58:00,38900,38910,38900,38910,19
11/09/2007,12:59:00,38905,38920,38900,38905,38
11/09/2007,13:00:00,38900,38900,38850,38855,38
11/09/2007,13:01:00,38855,38860,38845,38850,16
11/09/2007,13:02:00,38850,38850,38845,38850,10
11/09/2007,13:03:00,38850,38855,38845,38855,12
11/09/2007,13:04:00,38855,38870,38855,38870,20
11/09/2007,13:05:00,38870,38870,38850,38850,13
11/09/2007,13:06:00,38850,38855,38845,38855,5
11/09/2007,13:07:00,38850,38850,38835,38835,16
11/09/2007,13:08:00,38830,38830,38815,38815,10
11/09/2007,13:09:00,38825,38835,38820,38830,12
11/09/2007,13:10:00,38830,38830,38815,38820,14
11/09/2007,13:11:00,38820,38825,38810,38820,21
11/09/2007,13:12:00,38815,38815,38810,38815,13
11/09/2007,13:13:00,38815,38820,38815,38820,6
11/09/2007,13:14:00,38820,38830,38810,38825,9
11/09/2007,13:15:00,38830,38835,38815,38830,21
11/09/2007,13:16:00,38835,38835,38820,38820,6
11/09/2007,13:17:00,38825,38830,38825,38825,12
11/09/2007,13:18:00,38830,38840,38830,38840,13
11/09/2007,13:19:00,38840,38850,38840,38845,7
11/09/2007,13:20:00,38845,38845,38845,38845,3
11/09/2007,13:21:00,38840,38840,38815,38820,24
11/09/2007,13:22:00,38815,38820,38810,38815,13
11/09/2007,13:23:00,38810,38810,38810,38810,2
11/09/2007,13:24:00,38815,38815,38805,38805,13
11/09/2007,13:25:00,38810,38810,38805,38810,8
11/09/2007,13:26:00,38805,38825,38805,38825,12
11/09/2007,13:27:00,38820,38820,38820,38820,3
11/09/2007,13:28:00,38815,38815,38815,38815,2
11/09/2007,13:29:00,38820,38820,38815,38815,2
11/09/2007,13:30:00,38810,38810,38810,38810,11
11/09/2007,13:31:00,38810,38820,38810,38820,12
11/09/2007,13:32:00,38825,38835,38825,38830,12
11/09/2007,13:33:00,38825,38830,38825,38830,3
11/09/2007,13:34:00,38830,38835,38825,38835,3
11/09/2007,13:35:00,38825,38845,38825,38845,21
11/09/2007,13:36:00,38845,38860,38845,38860,14
11/09/2007,13:37:00,38855,38855,38850,38855,9
11/09/2007,13:38:00,38860,38880,38860,38880,18
11/09/2007,13:39:00,38875,38875,38870,38870,3
11/09/2007,13:40:00,38870,38870,38870,38870,5
11/09/2007,13:41:00,38865,38885,38865,38880,24
11/09/2007,13:42:00,38875,38875,38860,38865,12
11/09/2007,13:43:00,38860,38860,38860,38860,2
11/09/2007,13:44:00,38865,38865,38865,38865,2
11/09/2007,13:45:00,38865,38865,38860,38860,4
11/09/2007,13:46:00,38860,38860,38860,38860,1
11/09/2007,13:47:00,38855,38865,38855,38865,6
11/09/2007,13:48:00,38870,38880,38870,38880,14
11/09/2007,13:49:00,38875,38880,38870,38875,15
11/09/2007,13:50:00,38870,38875,38870,38875,9
11/09/2007,13:51:00,38875,38875,38855,38855,20
11/09/2007,13:52:00,38855,38855,38855,38855,4
11/09/2007,13:53:00,38860,38860,38860,38860,1
11/09/2007,13:54:00,38850,38860,38845,38860,11
11/09/2007,13:55:00,38855,38865,38850,38850,12
11/09/2007,13:56:00,38855,38855,38855,38855,1
11/09/2007,13:57:00,38850,38850,38850,38850,2
11/09/2007,13:58:00,38845,38845,38840,38845,10
11/09/2007,13:59:00,38850,38880,38850,38880,28
11/09/2007,14:00:00,38880,38890,38845,38850,55
11/09/2007,14:01:00,38850,38850,38850,38850,21
11/09/2007,14:02:00,38860,38860,38860,38860,2
11/09/2007,14:03:00,38870,38870,38860,38860,10
11/09/2007,14:04:00,38875,38885,38875,38880,7
11/09/2007,14:05:00,38885,38905,38885,38895,29
11/09/2007,14:06:00,38895,38905,38895,38900,17
11/09/2007,14:07:00,38900,38900,38880,38880,20
11/09/2007,14:08:00,38885,38890,38880,38885,6
11/09/2007,14:09:00,38880,38885,38875,38885,9
11/09/2007,14:10:00,38875,38880,38875,38875,10
11/09/2007,14:11:00,38875,38875,38875,38875,6
11/09/2007,14:12:00,38875,38880,38870,38880,4
11/09/2007,14:13:00,38875,38875,38865,38865,13
11/09/2007,14:14:00,38865,38875,38855,38875,72
11/09/2007,14:15:00,38870,38870,38865,38865,7
11/09/2007,14:16:00,38870,38870,38865,38865,3
11/09/2007,14:17:00,38870,38870,38870,38870,1
11/09/2007,14:18:00,38860,38860,38860,38860,1
11/09/2007,14:19:00,38860,38865,38850,38860,22
11/09/2007,14:20:00,38865,38880,38865,38880,6
11/09/2007,14:21:00,38880,38880,38865,38875,9
11/09/2007,14:22:00,38870,38870,38865,38865,3
11/09/2007,14:23:00,38870,38870,38870,38870,5
11/09/2007,14:24:00,38870,38870,38860,38860,9
11/09/2007,14:25:00,38860,38860,38850,38850,20
11/09/2007,14:26:00,38840,38840,38840,38840,5
11/09/2007,14:27:00,38840,38845,38840,38845,4
11/09/2007,14:28:00,38845,38845,38845,38845,5
11/09/2007,14:29:00,38845,38855,38825,38825,28
11/09/2007,14:30:00,38825,38855,38825,38855,22
11/09/2007,14:31:00,38850,38865,38850,38860,12
11/09/2007,14:32:00,38850,38850,38850,38850,2
11/09/2007,14:33:00,38845,38845,38845,38845,2
11/09/2007,14:34:00,38855,38860,38855,38860,5
11/09/2007,14:35:00,38860,38860,38860,38860,1
11/09/2007,14:36:00,38870,38875,38870,38875,2
11/09/2007,14:37:00,38880,38880,38865,38870,18
11/09/2007,14:38:00,38875,38875,38865,38865,3
11/09/2007,14:40:00,38865,38865,38860,38860,14
11/09/2007,14:41:00,38855,38855,38835,38840,28
11/09/2007,14:42:00,38835,38835,38825,38825,14
11/09/2007,14:43:00,38825,38845,38825,38845,9
11/09/2007,14:44:00,38845,38850,38845,38850,5
11/09/2007,14:45:00,38850,38850,38845,38850,4
11/09/2007,14:46:00,38850,38850,38840,38845,25
11/09/2007,14:47:00,38845,38850,38825,38825,26
11/09/2007,14:48:00,38830,38835,38830,38835,4
11/09/2007,14:49:00,38840,38840,38815,38815,38
11/09/2007,14:50:00,38815,38815,38785,38785,71
11/09/2007,14:51:00,38790,38795,38785,38790,33
11/09/2007,14:52:00,38790,38805,38785,38800,30
11/09/2007,14:53:00,38800,38800,38760,38765,47
11/09/2007,14:54:00,38760,38780,38760,38765,32
11/09/2007,14:55:00,38770,38785,38770,38780,30
11/09/2007,14:56:00,38785,38785,38780,38785,11
11/09/2007,14:57:00,38790,38795,38785,38785,25
11/09/2007,14:58:00,38790,38790,38785,38785,16
11/09/2007,14:59:00,38790,38790,38775,38780,20
11/09/2007,15:00:00,38780,38790,38770,38770,20
11/09/2007,15:01:00,38775,38785,38765,38785,93
11/09/2007,15:02:00,38785,38800,38780,38795,27
11/09/2007,15:03:00,38790,38790,38790,38790,6
11/09/2007,15:04:00,38795,38810,38795,38810,15
11/09/2007,15:05:00,38810,38815,38810,38810,10
11/09/2007,15:06:00,38815,38815,38810,38810,13
11/09/2007,15:07:00,38815,38820,38800,38800,13
11/09/2007,15:08:00,38800,38800,38790,38790,11
11/09/2007,15:09:00,38790,38790,38780,38780,12
11/09/2007,15:10:00,38785,38790,38785,38785,6
11/09/2007,15:11:00,38780,38800,38780,38800,21
11/09/2007,15:12:00,38800,38800,38785,38785,11
11/09/2007,15:13:00,38780,38790,38780,38790,5
11/09/2007,15:14:00,38790,38795,38790,38795,3
11/09/2007,15:15:00,38795,38795,38790,38795,7
11/09/2007,15:17:00,38790,38790,38790,38790,3
11/09/2007,15:18:00,38795,38795,38755,38755,33
11/09/2007,15:19:00,38755,38760,38750,38760,19
11/09/2007,15:20:00,38765,38775,38760,38770,18
11/09/2007,15:21:00,38775,38790,38775,38785,39
11/09/2007,15:22:00,38780,38790,38780,38785,8
11/09/2007,15:23:00,38775,38775,38770,38775,11
11/09/2007,15:24:00,38780,38780,38775,38775,8
11/09/2007,15:25:00,38775,38780,38770,38775,16
11/09/2007,15:26:00,38770,38770,38765,38765,3
11/09/2007,15:27:00,38770,38770,38760,38760,10
11/09/2007,15:28:00,38755,38755,38735,38740,40
11/09/2007,15:29:00,38740,38755,38740,38750,30
11/09/2007,15:30:00,38745,38755,38740,38755,23
11/09/2007,15:31:00,38750,38760,38730,38730,51
11/09/2007,15:32:00,38730,38755,38730,38755,21
11/09/2007,15:33:00,38760,38780,38750,38775,33
11/09/2007,15:34:00,38770,38780,38770,38770,31
11/09/2007,15:35:00,38770,38800,38765,38785,43
11/09/2007,15:36:00,38790,38790,38780,38780,31
11/09/2007,15:37:00,38780,38790,38740,38740,44
11/09/2007,15:38:00,38740,38765,38735,38760,49
11/09/2007,15:39:00,38755,38760,38750,38755,15
11/09/2007,15:40:00,38760,38780,38760,38780,30
11/09/2007,15:41:00,38780,38780,38770,38770,19
11/09/2007,15:42:00,38770,38780,38770,38775,12
11/09/2007,15:43:00,38785,38810,38780,38810,78
11/09/2007,15:44:00,38810,38820,38810,38810,58
11/09/2007,15:45:00,38810,38820,38805,38820,40
11/09/2007,15:46:00,38820,38830,38805,38815,46
11/09/2007,15:47:00,38815,38825,38805,38805,26
11/09/2007,15:48:00,38805,38805,38795,38805,59
11/09/2007,15:49:00,38815,38825,38815,38820,41
11/09/2007,15:50:00,38815,38835,38815,38820,38
11/09/2007,15:51:00,38820,38830,38805,38815,32
11/09/2007,15:52:00,38820,38855,38820,38835,73
11/09/2007,15:53:00,38825,38825,38815,38820,12
11/09/2007,15:54:00,38820,38825,38810,38810,14
11/09/2007,15:55:00,38805,38815,38805,38815,8
11/09/2007,15:56:00,38810,38820,38800,38810,39
11/09/2007,15:57:00,38815,38815,38800,38810,20
11/09/2007,15:58:00,38810,38830,38810,38825,38
11/09/2007,15:59:00,38825,38830,38820,38820,16
11/09/2007,16:00:00,38820,38835,38795,38835,103
11/09/2007,16:01:00,38835,38840,38780,38785,100
11/09/2007,16:02:00,38780,38805,38780,38795,31
11/09/2007,16:03:00,38795,38810,38795,38800,43
11/09/2007,16:04:00,38815,38820,38780,38795,40
11/09/2007,16:05:00,38800,38805,38780,38785,18
11/09/2007,16:06:00,38780,38805,38780,38805,28
11/09/2007,16:07:00,38805,38820,38805,38820,60
11/09/2007,16:08:00,38805,38805,38780,38795,41
11/09/2007,16:09:00,38790,38800,38775,38790,24
11/09/2007,16:10:00,38785,38785,38755,38755,41
11/09/2007,16:11:00,38760,38775,38755,38775,27
11/09/2007,16:12:00,38770,38775,38750,38760,41
11/09/2007,16:13:00,38755,38760,38740,38740,16
11/09/2007,16:14:00,38740,38745,38730,38745,23
11/09/2007,16:15:00,38740,38745,38730,38740,16
11/09/2007,16:16:00,38740,38770,38740,38770,30
11/09/2007,16:17:00,38765,38770,38755,38765,17
11/09/2007,16:18:00,38760,38765,38755,38765,16
11/09/2007,16:19:00,38770,38780,38760,38780,29
11/09/2007,16:20:00,38775,38780,38765,38780,21
11/09/2007,16:21:00,38785,38810,38785,38795,44
11/09/2007,16:22:00,38795,38815,38795,38815,63
11/09/2007,16:23:00,38815,38835,38815,38815,60
11/09/2007,16:24:00,38815,38830,38815,38820,33
11/09/2007,16:25:00,38825,38845,38820,38845,41
11/09/2007,16:26:00,38845,38870,38840,38870,92
11/09/2007,16:27:00,38875,38885,38870,38885,61
11/09/2007,16:28:00,38880,38890,38875,38885,43
11/09/2007,16:29:00,38885,38890,38865,38870,26
11/09/2007,16:30:00,38880,38885,38875,38880,54
11/09/2007,16:31:00,38875,38880,38865,38870,35
11/09/2007,16:32:00,38870,38890,38870,38885,78
11/09/2007,16:33:00,38885,38885,38870,38875,35
11/09/2007,16:34:00,38875,38880,38870,38880,22
11/09/2007,16:35:00,38880,38915,38880,38905,60
11/09/2007,16:36:00,38910,38925,38905,38915,85
11/09/2007,16:37:00,38920,38930,38895,38895,63
11/09/2007,16:38:00,38895,38920,38890,38910,39
11/09/2007,16:39:00,38915,38920,38895,38895,48
11/09/2007,16:40:00,38900,38905,38890,38900,34
11/09/2007,16:41:00,38905,38945,38905,38940,69
11/09/2007,16:42:00,38940,38965,38940,38960,99
11/09/2007,16:43:00,38960,38970,38955,38960,47
11/09/2007,16:44:00,38955,38970,38955,38965,53
11/09/2007,16:45:00,38965,38975,38960,38970,45
11/09/2007,16:46:00,38970,38975,38945,38945,172
11/09/2007,16:47:00,38950,38955,38950,38950,43
11/09/2007,16:48:00,38945,38945,38925,38930,32
11/09/2007,16:49:00,38925,38925,38920,38920,40
11/09/2007,16:50:00,38925,38925,38915,38915,22
11/09/2007,16:51:00,38920,38935,38920,38935,57
11/09/2007,16:52:00,38935,38945,38920,38920,45
11/09/2007,16:53:00,38925,38930,38915,38915,24
11/09/2007,16:54:00,38915,38920,38910,38910,36
11/09/2007,16:55:00,38920,38925,38910,38910,20
11/09/2007,16:56:00,38910,38910,38895,38900,53
11/09/2007,16:57:00,38900,38920,38900,38920,14
11/09/2007,16:58:00,38920,38920,38915,38915,10
11/09/2007,16:59:00,38915,38925,38915,38920,8
11/09/2007,17:00:00,38925,38930,38905,38905,28
11/09/2007,17:01:00,38900,38905,38890,38905,61
11/09/2007,17:02:00,38900,38905,38880,38890,41
11/09/2007,17:03:00,38885,38895,38870,38890,66
11/09/2007,17:04:00,38895,38905,38890,38895,95
11/09/2007,17:05:00,38895,38905,38895,38900,40
11/09/2007,17:06:00,38890,38895,38875,38875,27
11/09/2007,17:07:00,38880,38900,38875,38880,42
11/09/2007,17:08:00,38885,38895,38885,38895,13
11/09/2007,17:09:00,38900,38900,38890,38890,5
11/09/2007,17:10:00,38895,38925,38895,38925,51
11/09/2007,17:11:00,38925,38925,38910,38915,12
11/09/2007,17:12:00,38910,38910,38890,38895,15
11/09/2007,17:13:00,38895,38915,38890,38905,27
11/09/2007,17:14:00,38915,38920,38910,38915,26
11/09/2007,17:15:00,38915,38920,38900,38900,17
11/09/2007,17:16:00,38910,38910,38880,38880,20
11/09/2007,17:17:00,38880,38885,38870,38875,17
11/09/2007,17:18:00,38880,38895,38875,38895,13
11/09/2007,17:19:00,38890,38900,38890,38895,19
11/09/2007,17:20:00,38895,38920,38895,38915,43
11/09/2007,17:21:00,38915,38920,38905,38905,13
11/09/2007,17:22:00,38900,38915,38890,38915,45
11/09/2007,17:23:00,38915,38925,38910,38910,53
11/09/2007,17:24:00,38910,38915,38910,38915,6
11/09/2007,17:25:00,38920,38945,38905,38905,84
11/09/2007,17:26:00,38905,38925,38900,38915,32
11/09/2007,17:27:00,38915,38935,38910,38910,51
11/09/2007,17:28:00,38905,38925,38905,38920,58
11/09/2007,17:29:00,38920,38930,38905,38910,76
11/09/2007,17:30:00,38905,38905,38890,38890,59
11/09/2007,17:31:00,38890,38890,38875,38875,43
11/09/2007,17:32:00,38870,38885,38870,38885,54
11/09/2007,17:33:00,38880,38890,38870,38890,32
11/09/2007,17:34:00,38890,38890,38880,38880,61
11/09/2007,17:35:00,38875,38880,38795,38795,85
11/09/2007,17:36:00,38810,38825,38790,38790,57
11/09/2007,17:37:00,38790,38840,38790,38820,60
11/09/2007,17:38:00,38825,38830,38820,38820,26
11/09/2007,17:39:00,38840,38840,38820,38820,29