DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/09/2007,17:22:00,39075,39085,39065,39065,102
12/09/2007,17:23:00,39075,39100,39075,39085,55
12/09/2007,17:24:00,39080,39095,39080,39090,40
12/09/2007,17:25:00,39090,39120,39090,39105,111
12/09/2007,17:26:00,39105,39110,39080,39080,51
12/09/2007,17:27:00,39090,39090,39070,39080,37
12/09/2007,17:28:00,39080,39085,39060,39070,67
12/09/2007,17:29:00,39070,39070,39025,39045,47
12/09/2007,17:30:00,39045,39065,39045,39050,46
12/09/2007,17:31:00,39045,39050,39035,39045,53
12/09/2007,17:32:00,39040,39050,39035,39035,29
12/09/2007,17:33:00,39035,39050,39030,39045,48
12/09/2007,17:34:00,39050,39050,39040,39040,20
12/09/2007,17:35:00,39040,39060,39035,39050,30
12/09/2007,17:36:00,39050,39065,39050,39055,21
12/09/2007,17:37:00,39050,39060,39050,39060,23
12/09/2007,17:38:00,39045,39055,39045,39045,23
12/09/2007,17:39:00,39050,39075,39045,39070,33
13/09/2007,09:00:00,38950,38995,38945,38945,57
13/09/2007,09:01:00,38955,38955,38910,38915,54
13/09/2007,09:02:00,38910,38940,38905,38940,48
13/09/2007,09:03:00,38930,38940,38925,38925,20
13/09/2007,09:04:00,38920,38920,38885,38900,67
13/09/2007,09:05:00,38910,38935,38900,38910,53
13/09/2007,09:06:00,38915,38915,38900,38915,39
13/09/2007,09:07:00,38920,38920,38915,38920,30
13/09/2007,09:08:00,38920,38935,38920,38935,30
13/09/2007,09:09:00,38935,38955,38935,38950,28
13/09/2007,09:10:00,38950,38950,38945,38950,11
13/09/2007,09:11:00,38950,38970,38950,38965,32
13/09/2007,09:12:00,38970,38970,38960,38970,19
13/09/2007,09:13:00,38970,38970,38940,38940,30
13/09/2007,09:14:00,38945,38945,38930,38930,19
13/09/2007,09:15:00,38925,38930,38925,38925,20
13/09/2007,09:16:00,38930,38935,38920,38925,20
13/09/2007,09:17:00,38910,38910,38890,38895,53
13/09/2007,09:18:00,38890,38905,38890,38895,58
13/09/2007,09:19:00,38900,38900,38885,38890,32
13/09/2007,09:20:00,38890,38895,38885,38890,11
13/09/2007,09:21:00,38885,38905,38885,38905,23
13/09/2007,09:22:00,38905,38910,38905,38910,18
13/09/2007,09:23:00,38915,38920,38915,38915,15
13/09/2007,09:24:00,38920,38945,38920,38945,37
13/09/2007,09:25:00,38945,38945,38920,38940,74
13/09/2007,09:26:00,38945,38955,38945,38955,54
13/09/2007,09:27:00,38960,38965,38960,38965,9
13/09/2007,09:28:00,38970,38985,38940,38945,70
13/09/2007,09:29:00,38945,38950,38945,38945,7
13/09/2007,09:30:00,38945,38945,38945,38945,3
13/09/2007,09:31:00,38945,38945,38920,38920,21
13/09/2007,09:32:00,38925,38930,38925,38930,8
13/09/2007,09:33:00,38930,38935,38925,38925,26
13/09/2007,09:34:00,38925,38930,38925,38930,34
13/09/2007,09:35:00,38930,38935,38890,38890,50
13/09/2007,09:36:00,38900,38900,38885,38885,27
13/09/2007,09:37:00,38885,38890,38870,38885,56
13/09/2007,09:38:00,38885,38890,38875,38880,22
13/09/2007,09:39:00,38875,38885,38870,38880,26
13/09/2007,09:40:00,38885,38890,38855,38865,73
13/09/2007,09:41:00,38860,38870,38840,38850,54
13/09/2007,09:42:00,38855,38860,38845,38845,19
13/09/2007,09:43:00,38840,38845,38835,38845,38
13/09/2007,09:44:00,38845,38845,38835,38845,15
13/09/2007,09:45:00,38845,38855,38840,38855,31
13/09/2007,09:46:00,38855,38855,38830,38830,47
13/09/2007,09:47:00,38830,38850,38825,38850,13
13/09/2007,09:48:00,38850,38850,38850,38850,7
13/09/2007,09:49:00,38850,38850,38830,38840,43
13/09/2007,09:50:00,38835,38840,38835,38840,3
13/09/2007,09:51:00,38840,38860,38840,38860,30
13/09/2007,09:52:00,38860,38860,38855,38855,25
13/09/2007,09:53:00,38860,38860,38850,38850,21
13/09/2007,09:54:00,38845,38860,38830,38830,31
13/09/2007,09:55:00,38830,38845,38830,38845,36
13/09/2007,09:56:00,38845,38850,38845,38850,10
13/09/2007,09:57:00,38850,38850,38840,38840,10
13/09/2007,09:58:00,38840,38840,38815,38825,66
13/09/2007,09:59:00,38825,38830,38825,38825,12
13/09/2007,10:00:00,38820,38830,38815,38825,27
13/09/2007,10:01:00,38825,38835,38820,38820,20
13/09/2007,10:02:00,38820,38820,38815,38820,19
13/09/2007,10:03:00,38815,38815,38800,38815,55
13/09/2007,10:04:00,38815,38835,38815,38835,22
13/09/2007,10:05:00,38825,38835,38825,38835,13
13/09/2007,10:06:00,38830,38845,38825,38830,41
13/09/2007,10:07:00,38825,38825,38785,38795,72
13/09/2007,10:08:00,38795,38805,38785,38790,37
13/09/2007,10:09:00,38795,38795,38765,38785,59
13/09/2007,10:10:00,38780,38780,38755,38770,52
13/09/2007,10:11:00,38770,38780,38770,38775,24
13/09/2007,10:12:00,38775,38775,38770,38770,9
13/09/2007,10:13:00,38765,38790,38765,38790,56
13/09/2007,10:14:00,38790,38790,38770,38770,34
13/09/2007,10:15:00,38770,38775,38770,38770,13
13/09/2007,10:16:00,38770,38770,38725,38735,54
13/09/2007,10:17:00,38735,38745,38735,38745,42
13/09/2007,10:18:00,38740,38740,38735,38740,15
13/09/2007,10:19:00,38745,38745,38735,38740,15
13/09/2007,10:20:00,38740,38755,38740,38750,44
13/09/2007,10:21:00,38755,38760,38745,38750,36
13/09/2007,10:22:00,38750,38760,38750,38760,8
13/09/2007,10:23:00,38765,38795,38765,38785,55
13/09/2007,10:24:00,38780,38785,38780,38780,5
13/09/2007,10:25:00,38785,38805,38780,38805,28
13/09/2007,10:26:00,38800,38805,38795,38805,13
13/09/2007,10:27:00,38810,38810,38785,38785,30
13/09/2007,10:28:00,38785,38790,38785,38790,3
13/09/2007,10:29:00,38790,38790,38770,38770,21
13/09/2007,10:30:00,38765,38765,38755,38760,44
13/09/2007,10:31:00,38765,38765,38755,38760,11
13/09/2007,10:32:00,38760,38765,38760,38765,12
13/09/2007,10:33:00,38765,38775,38765,38775,17
13/09/2007,10:34:00,38765,38775,38755,38760,47
13/09/2007,10:35:00,38760,38775,38760,38775,38
13/09/2007,10:36:00,38775,38790,38770,38790,29
13/09/2007,10:37:00,38795,38805,38795,38805,12
13/09/2007,10:38:00,38810,38810,38795,38795,14
13/09/2007,10:39:00,38790,38800,38790,38800,14
13/09/2007,10:40:00,38795,38800,38795,38795,7
13/09/2007,10:41:00,38785,38785,38780,38780,9
13/09/2007,10:42:00,38780,38800,38780,38800,16
13/09/2007,10:43:00,38800,38805,38795,38805,21
13/09/2007,10:44:00,38810,38830,38800,38830,56
13/09/2007,10:45:00,38825,38830,38825,38825,29
13/09/2007,10:46:00,38825,38825,38815,38820,19
13/09/2007,10:47:00,38820,38825,38815,38820,21
13/09/2007,10:48:00,38825,38825,38825,38825,7
13/09/2007,10:49:00,38830,38835,38830,38835,25
13/09/2007,10:50:00,38835,38840,38825,38830,42
13/09/2007,10:51:00,38830,38845,38825,38840,19
13/09/2007,10:52:00,38835,38835,38825,38825,10
13/09/2007,10:53:00,38825,38835,38825,38830,16
13/09/2007,10:54:00,38825,38830,38820,38825,15
13/09/2007,10:55:00,38825,38825,38815,38825,23
13/09/2007,10:56:00,38830,38830,38820,38820,20
13/09/2007,10:57:00,38815,38815,38800,38800,21
13/09/2007,10:58:00,38800,38800,38785,38785,19
13/09/2007,10:59:00,38785,38795,38780,38795,13
13/09/2007,11:00:00,38800,38800,38785,38785,4
13/09/2007,11:01:00,38790,38820,38790,38820,19
13/09/2007,11:02:00,38815,38825,38815,38825,36
13/09/2007,11:03:00,38820,38820,38810,38815,17
13/09/2007,11:04:00,38815,38815,38805,38805,5
13/09/2007,11:05:00,38805,38815,38805,38815,5
13/09/2007,11:06:00,38820,38825,38815,38820,17
13/09/2007,11:07:00,38825,38825,38820,38820,7
13/09/2007,11:08:00,38815,38815,38810,38810,2
13/09/2007,11:09:00,38810,38810,38805,38805,10
13/09/2007,11:10:00,38805,38810,38805,38810,2
13/09/2007,11:11:00,38820,38820,38815,38815,6
13/09/2007,11:12:00,38815,38815,38795,38795,14
13/09/2007,11:13:00,38795,38795,38775,38775,21
13/09/2007,11:14:00,38780,38795,38780,38790,27
13/09/2007,11:15:00,38785,38785,38785,38785,8
13/09/2007,11:16:00,38780,38795,38775,38790,67
13/09/2007,11:17:00,38790,38795,38790,38795,13
13/09/2007,11:18:00,38795,38795,38795,38795,1
13/09/2007,11:19:00,38790,38810,38790,38810,30
13/09/2007,11:20:00,38810,38820,38810,38810,9
13/09/2007,11:21:00,38805,38805,38800,38805,16
13/09/2007,11:22:00,38800,38805,38800,38800,8
13/09/2007,11:23:00,38800,38800,38795,38795,23
13/09/2007,11:24:00,38795,38815,38795,38815,16
13/09/2007,11:25:00,38815,38820,38815,38820,14
13/09/2007,11:26:00,38820,38820,38805,38815,13
13/09/2007,11:28:00,38815,38820,38815,38820,2
13/09/2007,11:29:00,38820,38820,38820,38820,4
13/09/2007,11:30:00,38825,38835,38825,38830,12
13/09/2007,11:31:00,38825,38830,38825,38830,5
13/09/2007,11:32:00,38825,38825,38825,38825,2
13/09/2007,11:33:00,38830,38830,38825,38825,5
13/09/2007,11:34:00,38825,38825,38820,38820,12
13/09/2007,11:35:00,38820,38820,38820,38820,7
13/09/2007,11:36:00,38820,38830,38815,38825,13
13/09/2007,11:37:00,38815,38815,38810,38810,6
13/09/2007,11:38:00,38815,38815,38810,38810,7
13/09/2007,11:39:00,38810,38820,38810,38820,5
13/09/2007,11:40:00,38820,38825,38820,38825,6
13/09/2007,11:41:00,38830,38835,38830,38830,27
13/09/2007,11:42:00,38830,38835,38830,38835,15
13/09/2007,11:43:00,38835,38835,38830,38830,10
13/09/2007,11:44:00,38830,38840,38830,38840,14
13/09/2007,11:45:00,38840,38850,38835,38850,32
13/09/2007,11:46:00,38845,38850,38820,38820,29
13/09/2007,11:47:00,38820,38840,38815,38840,14
13/09/2007,11:48:00,38840,38840,38840,38840,3
13/09/2007,11:49:00,38840,38840,38840,38840,2
13/09/2007,11:50:00,38840,38845,38840,38845,11
13/09/2007,11:51:00,38840,38845,38840,38840,8
13/09/2007,11:52:00,38840,38845,38840,38845,3
13/09/2007,11:53:00,38840,38840,38840,38840,2
13/09/2007,11:54:00,38840,38840,38835,38840,4
13/09/2007,11:55:00,38840,38840,38835,38840,6
13/09/2007,11:56:00,38835,38840,38835,38840,3
13/09/2007,11:57:00,38835,38835,38830,38830,12
13/09/2007,11:58:00,38840,38840,38840,38840,15
13/09/2007,11:59:00,38840,38840,38830,38830,13
13/09/2007,12:00:00,38830,38830,38825,38825,7
13/09/2007,12:01:00,38825,38830,38825,38825,16
13/09/2007,12:02:00,38825,38825,38825,38825,2
13/09/2007,12:03:00,38825,38825,38815,38815,5
13/09/2007,12:04:00,38820,38820,38795,38795,24
13/09/2007,12:05:00,38800,38800,38790,38790,23
13/09/2007,12:06:00,38790,38795,38785,38795,15
13/09/2007,12:07:00,38790,38790,38790,38790,3
13/09/2007,12:08:00,38790,38790,38790,38790,3
13/09/2007,12:09:00,38790,38795,38790,38795,5
13/09/2007,12:10:00,38795,38795,38795,38795,6
13/09/2007,12:11:00,38785,38790,38785,38790,2
13/09/2007,12:12:00,38795,38795,38780,38790,20
13/09/2007,12:13:00,38785,38800,38785,38800,9
13/09/2007,12:14:00,38795,38795,38790,38795,5
13/09/2007,12:15:00,38800,38810,38780,38790,28
13/09/2007,12:16:00,38790,38795,38785,38795,16
13/09/2007,12:17:00,38795,38805,38795,38800,5
13/09/2007,12:18:00,38800,38805,38800,38805,3
13/09/2007,12:19:00,38805,38810,38805,38805,7
13/09/2007,12:20:00,38810,38815,38805,38815,9
13/09/2007,12:21:00,38815,38830,38815,38830,15
13/09/2007,12:22:00,38825,38825,38820,38825,7
13/09/2007,12:23:00,38820,38825,38820,38825,44
13/09/2007,12:25:00,38825,38825,38825,38825,1
13/09/2007,12:26:00,38825,38830,38820,38830,11
13/09/2007,12:27:00,38830,38835,38830,38830,6
13/09/2007,12:28:00,38835,38840,38830,38830,8
13/09/2007,12:30:00,38830,38850,38830,38850,39
13/09/2007,12:31:00,38850,38850,38840,38845,10
13/09/2007,12:32:00,38840,38845,38840,38845,4
13/09/2007,12:35:00,38840,38840,38840,38840,2
13/09/2007,12:36:00,38840,38840,38840,38840,1
13/09/2007,12:37:00,38835,38840,38835,38840,5
13/09/2007,12:38:00,38840,38860,38820,38820,45
13/09/2007,12:39:00,38820,38840,38800,38815,126
13/09/2007,12:40:00,38820,38820,38815,38815,9
13/09/2007,12:41:00,38815,38820,38810,38815,20
13/09/2007,12:42:00,38815,38830,38810,38825,40
13/09/2007,12:43:00,38820,38820,38820,38820,7
13/09/2007,12:44:00,38815,38815,38800,38805,16
13/09/2007,12:45:00,38810,38810,38810,38810,2
13/09/2007,12:46:00,38805,38820,38805,38820,10
13/09/2007,12:47:00,38825,38825,38825,38825,5
13/09/2007,12:48:00,38820,38820,38820,38820,1
13/09/2007,12:50:00,38820,38820,38820,38820,2
13/09/2007,12:51:00,38815,38835,38815,38835,18
13/09/2007,12:52:00,38835,38840,38835,38835,12
13/09/2007,12:53:00,38830,38830,38820,38820,4
13/09/2007,12:54:00,38815,38820,38815,38820,9
13/09/2007,12:55:00,38825,38830,38825,38830,9
13/09/2007,12:56:00,38830,38830,38830,38830,2
13/09/2007,12:57:00,38835,38835,38825,38825,7
13/09/2007,12:58:00,38820,38830,38820,38830,8
13/09/2007,12:59:00,38825,38835,38825,38835,23
13/09/2007,13:00:00,38835,38840,38830,38840,13
13/09/2007,13:01:00,38835,38840,38835,38835,12
13/09/2007,13:02:00,38840,38840,38840,38840,1
13/09/2007,13:03:00,38835,38835,38830,38830,17
13/09/2007,13:04:00,38825,38825,38820,38820,4
13/09/2007,13:05:00,38825,38825,38825,38825,1
13/09/2007,13:06:00,38830,38830,38830,38830,8
13/09/2007,13:07:00,38825,38825,38825,38825,36
13/09/2007,13:08:00,38830,38835,38830,38830,4
13/09/2007,13:09:00,38825,38825,38825,38825,1
13/09/2007,13:10:00,38825,38825,38820,38820,25
13/09/2007,13:11:00,38835,38835,38835,38835,1
13/09/2007,13:12:00,38825,38825,38825,38825,2
13/09/2007,13:13:00,38820,38820,38820,38820,8
13/09/2007,13:15:00,38820,38820,38820,38820,1
13/09/2007,13:16:00,38830,38830,38825,38825,5
13/09/2007,13:17:00,38820,38820,38820,38820,4
13/09/2007,13:18:00,38825,38825,38825,38825,2
13/09/2007,13:19:00,38820,38840,38815,38840,12
13/09/2007,13:20:00,38835,38845,38835,38835,14
13/09/2007,13:21:00,38835,38835,38835,38835,3
13/09/2007,13:22:00,38830,38830,38820,38820,5
13/09/2007,13:23:00,38820,38820,38805,38815,19
13/09/2007,13:24:00,38815,38815,38810,38815,3
13/09/2007,13:25:00,38820,38825,38820,38825,7
13/09/2007,13:26:00,38820,38820,38820,38820,1
13/09/2007,13:27:00,38820,38830,38815,38830,9
13/09/2007,13:28:00,38830,38835,38830,38835,2
13/09/2007,13:29:00,38830,38855,38830,38850,19
13/09/2007,13:30:00,38850,38865,38845,38845,35
13/09/2007,13:31:00,38845,38855,38845,38845,18
13/09/2007,13:32:00,38850,38855,38850,38855,3
13/09/2007,13:33:00,38845,38845,38840,38845,30
13/09/2007,13:34:00,38845,38855,38845,38850,7
13/09/2007,13:35:00,38855,38860,38855,38860,8
13/09/2007,13:36:00,38850,38850,38850,38850,3
13/09/2007,13:37:00,38850,38860,38850,38860,7
13/09/2007,13:38:00,38855,38855,38855,38855,2
13/09/2007,13:39:00,38865,38880,38865,38870,33
13/09/2007,13:40:00,38870,38870,38865,38865,6
13/09/2007,13:41:00,38865,38870,38860,38870,20
13/09/2007,13:42:00,38875,38885,38875,38885,52
13/09/2007,13:43:00,38885,38885,38875,38875,74
13/09/2007,13:44:00,38880,38890,38880,38890,33
13/09/2007,13:45:00,38890,38910,38885,38885,78
13/09/2007,13:46:00,38890,38900,38890,38890,14
13/09/2007,13:47:00,38890,38890,38890,38890,6
13/09/2007,13:48:00,38890,38895,38885,38885,11
13/09/2007,13:49:00,38890,38890,38885,38885,10
13/09/2007,13:50:00,38885,38895,38885,38895,9
13/09/2007,13:51:00,38890,38910,38890,38905,81
13/09/2007,13:52:00,38905,38935,38905,38910,94
13/09/2007,13:53:00,38915,38925,38910,38925,17
13/09/2007,13:54:00,38925,38950,38925,38945,54
13/09/2007,13:55:00,38940,38945,38940,38940,5
13/09/2007,13:56:00,38940,38955,38940,38950,30
13/09/2007,13:57:00,38950,38955,38945,38950,9
13/09/2007,13:58:00,38950,38950,38950,38950,2
13/09/2007,13:59:00,38950,38970,38950,38960,54
13/09/2007,14:00:00,38955,38970,38955,38955,42
13/09/2007,14:01:00,38950,38965,38940,38965,46
13/09/2007,14:02:00,38955,38960,38940,38945,35
13/09/2007,14:03:00,38945,38950,38940,38940,29
13/09/2007,14:04:00,38940,38945,38935,38940,26
13/09/2007,14:05:00,38940,38955,38940,38955,34
13/09/2007,14:06:00,38955,38960,38955,38955,18
13/09/2007,14:07:00,38950,38970,38950,38970,29
13/09/2007,14:08:00,38970,39025,38970,39015,149
13/09/2007,14:09:00,39020,39095,39020,39075,201
13/09/2007,14:10:00,39070,39070,39045,39050,63
13/09/2007,14:11:00,39050,39055,39045,39050,33
13/09/2007,14:12:00,39050,39055,39015,39025,41
13/09/2007,14:13:00,39025,39040,39025,39030,26
13/09/2007,14:14:00,39030,39050,39030,39045,14
13/09/2007,14:15:00,39045,39055,39040,39040,23
13/09/2007,14:16:00,39035,39045,39035,39045,8
13/09/2007,14:17:00,39040,39045,39030,39030,14
13/09/2007,14:18:00,39035,39040,39025,39035,23
13/09/2007,14:19:00,39035,39040,39010,39015,24
13/09/2007,14:20:00,39015,39020,39010,39020,7
13/09/2007,14:21:00,39020,39040,39020,39035,25
13/09/2007,14:22:00,39030,39045,39030,39035,37
13/09/2007,14:23:00,39030,39030,39025,39025,3
13/09/2007,14:24:00,39025,39025,39010,39010,18
13/09/2007,14:25:00,39015,39025,39015,39025,10
13/09/2007,14:26:00,39015,39020,39015,39015,9
13/09/2007,14:27:00,39015,39025,39015,39015,14
13/09/2007,14:29:00,39020,39025,39015,39015,12
13/09/2007,14:30:00,39020,39080,39010,39080,74
13/09/2007,14:31:00,39080,39110,39060,39065,106
13/09/2007,14:32:00,39065,39080,39055,39070,27
13/09/2007,14:33:00,39070,39075,39065,39075,10
13/09/2007,14:34:00,39080,39100,39080,39085,30
13/09/2007,14:35:00,39090,39135,39090,39135,77
13/09/2007,14:36:00,39135,39160,39125,39130,108
13/09/2007,14:37:00,39135,39135,39110,39120,63
13/09/2007,14:38:00,39125,39140,39115,39140,34
13/09/2007,14:39:00,39140,39145,39115,39115,43
13/09/2007,14:40:00,39125,39145,39125,39135,37
13/09/2007,14:41:00,39135,39145,39130,39135,26
13/09/2007,14:42:00,39145,39150,39140,39140,24
13/09/2007,14:43:00,39140,39145,39140,39145,21
13/09/2007,14:44:00,39150,39170,39140,39160,80
13/09/2007,14:45:00,39160,39185,39160,39175,108
13/09/2007,14:46:00,39175,39190,39170,39170,85
13/09/2007,14:47:00,39165,39175,39155,39170,45
13/09/2007,14:48:00,39170,39200,39170,39195,108
13/09/2007,14:49:00,39195,39200,39185,39190,29
13/09/2007,14:50:00,39190,39200,39175,39190,64
13/09/2007,14:51:00,39190,39190,39180,39185,54
13/09/2007,14:52:00,39180,39190,39180,39185,26
13/09/2007,14:53:00,39185,39190,39175,39190,29
13/09/2007,14:54:00,39190,39240,39190,39225,134
13/09/2007,14:55:00,39225,39250,39225,39250,47
13/09/2007,14:56:00,39245,39290,39245,39270,116
13/09/2007,14:57:00,39270,39275,39235,39245,63
13/09/2007,14:58:00,39235,39255,39235,39245,41
13/09/2007,14:59:00,39245,39245,39235,39240,31
13/09/2007,15:00:00,39240,39245,39235,39240,20
13/09/2007,15:01:00,39235,39240,39235,39235,16
13/09/2007,15:02:00,39235,39260,39235,39250,44
13/09/2007,15:03:00,39260,39260,39250,39250,28
13/09/2007,15:04:00,39250,39260,39250,39250,25
13/09/2007,15:05:00,39250,39280,39250,39275,34
13/09/2007,15:06:00,39270,39285,39265,39285,40
13/09/2007,15:07:00,39280,39280,39270,39275,30
13/09/2007,15:08:00,39275,39290,39275,39290,30
13/09/2007,15:09:00,39290,39315,39290,39310,91
13/09/2007,15:10:00,39310,39310,39295,39305,77
13/09/2007,15:11:00,39305,39325,39305,39320,39
13/09/2007,15:12:00,39315,39330,39310,39325,64
13/09/2007,15:13:00,39325,39345,39320,39325,66
13/09/2007,15:14:00,39325,39335,39320,39320,36
13/09/2007,15:15:00,39320,39320,39285,39295,95
13/09/2007,15:16:00,39295,39315,39295,39300,23
13/09/2007,15:17:00,39300,39330,39300,39330,48
13/09/2007,15:18:00,39335,39345,39325,39325,39
13/09/2007,15:19:00,39325,39355,39325,39345,54
13/09/2007,15:20:00,39340,39350,39335,39335,20
13/09/2007,15:21:00,39340,39365,39340,39360,43
13/09/2007,15:22:00,39355,39355,39335,39350,33
13/09/2007,15:23:00,39350,39370,39350,39360,26
13/09/2007,15:24:00,39365,39375,39360,39360,70
13/09/2007,15:25:00,39365,39390,39360,39375,48
13/09/2007,15:26:00,39375,39380,39365,39370,28
13/09/2007,15:27:00,39370,39370,39360,39360,30
13/09/2007,15:28:00,39360,39365,39355,39360,14
13/09/2007,15:29:00,39365,39375,39360,39360,25
13/09/2007,15:30:00,39360,39360,39330,39330,31
13/09/2007,15:31:00,39330,39350,39330,39340,40
13/09/2007,15:32:00,39335,39350,39335,39335,31
13/09/2007,15:33:00,39335,39340,39330,39335,17
13/09/2007,15:34:00,39340,39345,39315,39320,62
13/09/2007,15:35:00,39320,39320,39305,39305,34
13/09/2007,15:36:00,39310,39315,39295,39295,36
13/09/2007,15:37:00,39295,39300,39275,39280,73
13/09/2007,15:38:00,39280,39285,39275,39280,56
13/09/2007,15:39:00,39280,39300,39280,39290,27
13/09/2007,15:40:00,39290,39300,39280,39290,41
13/09/2007,15:41:00,39290,39300,39285,39300,26
13/09/2007,15:42:00,39300,39310,39295,39295,42
13/09/2007,15:43:00,39295,39305,39295,39295,14
13/09/2007,15:44:00,39290,39290,39265,39270,58
13/09/2007,15:45:00,39270,39270,39240,39240,86
13/09/2007,15:46:00,39245,39250,39230,39230,36
13/09/2007,15:47:00,39230,39245,39220,39225,63
13/09/2007,15:48:00,39225,39230,39200,39225,91
13/09/2007,15:49:00,39235,39245,39220,39225,61
13/09/2007,15:50:00,39220,39255,39220,39250,48
13/09/2007,15:51:00,39250,39275,39250,39275,47
13/09/2007,15:52:00,39280,39290,39275,39285,26
13/09/2007,15:53:00,39285,39290,39280,39290,32
13/09/2007,15:54:00,39285,39285,39275,39280,25
13/09/2007,15:55:00,39280,39310,39280,39310,31
13/09/2007,15:56:00,39310,39320,39305,39310,29
13/09/2007,15:57:00,39305,39305,39300,39305,17
13/09/2007,15:58:00,39305,39310,39280,39285,30
13/09/2007,15:59:00,39285,39290,39265,39265,19
13/09/2007,16:00:00,39265,39270,39255,39270,21
13/09/2007,16:01:00,39270,39300,39270,39300,44
13/09/2007,16:02:00,39300,39300,39275,39280,22
13/09/2007,16:03:00,39270,39270,39250,39250,18
13/09/2007,16:04:00,39245,39245,39220,39225,62
13/09/2007,16:05:00,39230,39255,39220,39255,53
13/09/2007,16:06:00,39255,39255,39245,39245,28
13/09/2007,16:07:00,39245,39245,39235,39240,66
13/09/2007,16:08:00,39250,39285,39250,39280,34
13/09/2007,16:09:00,39285,39285,39255,39255,41
13/09/2007,16:10:00,39255,39275,39245,39275,28
13/09/2007,16:11:00,39270,39275,39260,39260,21
13/09/2007,16:12:00,39260,39280,39260,39270,35
13/09/2007,16:13:00,39270,39285,39265,39265,16
13/09/2007,16:14:00,39265,39265,39255,39260,10
13/09/2007,16:15:00,39265,39295,39260,39280,40
13/09/2007,16:16:00,39275,39290,39275,39275,22
13/09/2007,16:17:00,39280,39280,39280,39280,5
13/09/2007,16:18:00,39280,39280,39265,39280,35
13/09/2007,16:19:00,39270,39285,39270,39280,14
13/09/2007,16:20:00,39280,39280,39255,39260,35
13/09/2007,16:21:00,39255,39280,39255,39270,37
13/09/2007,16:22:00,39275,39295,39275,39290,52
13/09/2007,16:23:00,39295,39320,39295,39320,71
13/09/2007,16:24:00,39315,39315,39295,39300,54
13/09/2007,16:25:00,39295,39310,39295,39310,27
13/09/2007,16:26:00,39300,39305,39295,39300,28
13/09/2007,16:27:00,39300,39305,39290,39295,18
13/09/2007,16:28:00,39295,39300,39290,39290,11
13/09/2007,16:29:00,39295,39295,39275,39275,49
13/09/2007,16:30:00,39270,39290,39270,39290,18
13/09/2007,16:31:00,39290,39290,39270,39275,18
13/09/2007,16:32:00,39280,39290,39270,39280,39
13/09/2007,16:33:00,39280,39285,39280,39280,9
13/09/2007,16:34:00,39285,39325,39285,39320,79
13/09/2007,16:35:00,39320,39335,39315,39320,61
13/09/2007,16:36:00,39320,39350,39320,39350,92
13/09/2007,16:37:00,39350,39370,39350,39370,80
13/09/2007,16:38:00,39370,39370,39345,39355,64
13/09/2007,16:39:00,39350,39355,39345,39345,15
13/09/2007,16:40:00,39340,39340,39330,39340,26
13/09/2007,16:41:00,39340,39345,39335,39345,40
13/09/2007,16:42:00,39340,39340,39310,39320,43
13/09/2007,16:43:00,39325,39330,39325,39330,8
13/09/2007,16:44:00,39330,39330,39320,39320,18
13/09/2007,16:45:00,39315,39330,39315,39325,24
13/09/2007,16:46:00,39330,39335,39330,39335,12
13/09/2007,16:47:00,39335,39355,39335,39350,31
13/09/2007,16:48:00,39350,39350,39315,39315,52
13/09/2007,16:49:00,39315,39315,39295,39315,26
13/09/2007,16:50:00,39310,39315,39305,39315,18
13/09/2007,16:51:00,39310,39315,39300,39315,19
13/09/2007,16:52:00,39320,39320,39310,39310,20
13/09/2007,16:53:00,39310,39320,39310,39320,24
13/09/2007,16:54:00,39325,39330,39310,39310,31
13/09/2007,16:55:00,39310,39335,39310,39320,17
13/09/2007,16:56:00,39325,39325,39305,39310,21
13/09/2007,16:57:00,39320,39350,39320,39345,46
13/09/2007,16:58:00,39345,39355,39340,39350,38
13/09/2007,16:59:00,39355,39360,39325,39325,63
13/09/2007,17:00:00,39335,39370,39325,39370,64
13/09/2007,17:01:00,39370,39410,39370,39400,116
13/09/2007,17:02:00,39400,39405,39380,39385,96
13/09/2007,17:03:00,39385,39400,39385,39400,30
13/09/2007,17:04:00,39400,39400,39385,39395,43
13/09/2007,17:05:00,39395,39395,39385,39395,23
13/09/2007,17:06:00,39400,39400,39375,39375,40
13/09/2007,17:07:00,39375,39390,39370,39380,78
13/09/2007,17:08:00,39380,39380,39370,39370,21
13/09/2007,17:09:00,39370,39380,39365,39380,38
13/09/2007,17:10:00,39380,39385,39380,39385,18
13/09/2007,17:11:00,39385,39390,39380,39385,21
13/09/2007,17:12:00,39385,39390,39380,39380,18
13/09/2007,17:13:00,39385,39385,39380,39385,15
13/09/2007,17:14:00,39390,39390,39390,39390,12
13/09/2007,17:15:00,39390,39405,39390,39400,62
13/09/2007,17:16:00,39400,39445,39400,39445,102
13/09/2007,17:17:00,39450,39475,39440,39445,137
13/09/2007,17:18:00,39445,39450,39425,39440,56
13/09/2007,17:19:00,39445,39450,39430,39435,36
13/09/2007,17:20:00,39440,39440,39430,39440,16
13/09/2007,17:21:00,39445,39455,39435,39440,53
13/09/2007,17:22:00,39440,39455,39435,39455,57
13/09/2007,17:23:00,39455,39475,39450,39465,102
13/09/2007,17:24:00,39465,39470,39455,39470,43
13/09/2007,17:25:00,39465,39465,39445,39455,65
13/09/2007,17:26:00,39450,39460,39445,39445,29
13/09/2007,17:27:00,39445,39450,39430,39435,74
13/09/2007,17:28:00,39435,39445,39415,39425,66
13/09/2007,17:29:00,39425,39435,39390,39405,108
13/09/2007,17:30:00,39400,39410,39385,39410,71
13/09/2007,17:31:00,39405,39410,39395,39405,42
13/09/2007,17:32:00,39405,39420,39400,39420,72
13/09/2007,17:33:00,39415,39415,39395,39405,54
13/09/2007,17:34:00,39400,39400,39370,39375,59
13/09/2007,17:35:00,39370,39380,39360,39375,40
13/09/2007,17:36:00,39375,39375,39365,39365,28
13/09/2007,17:37:00,39365,39375,39365,39375,26
13/09/2007,17:38:00,39370,39380,39360,39365,47
13/09/2007,17:39:00,39370,39380,39360,39365,52