DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/11/2007,17:17:00,39345,39350,39345,39350,17
07/11/2007,17:18:00,39350,39350,39350,39350,16
07/11/2007,17:19:00,39350,39370,39350,39370,27
07/11/2007,17:20:00,39370,39385,39355,39360,51
07/11/2007,17:21:00,39355,39360,39350,39350,23
07/11/2007,17:22:00,39360,39370,39350,39360,23
07/11/2007,17:23:00,39365,39370,39360,39360,11
07/11/2007,17:24:00,39365,39370,39360,39360,9
07/11/2007,17:25:00,39370,39380,39360,39375,33
07/11/2007,17:26:00,39385,39390,39380,39380,35
07/11/2007,17:27:00,39380,39380,39375,39375,17
07/11/2007,17:28:00,39380,39380,39370,39375,12
07/11/2007,17:29:00,39375,39405,39375,39405,51
07/11/2007,17:30:00,39405,39410,39395,39410,67
07/11/2007,17:31:00,39415,39430,39415,39430,69
07/11/2007,17:32:00,39430,39450,39430,39440,54
07/11/2007,17:33:00,39430,39430,39420,39420,14
07/11/2007,17:34:00,39425,39425,39420,39425,16
07/11/2007,17:35:00,39425,39430,39415,39420,26
07/11/2007,17:36:00,39425,39430,39415,39425,13
07/11/2007,17:37:00,39420,39435,39420,39435,13
07/11/2007,17:38:00,39435,39440,39430,39430,21
07/11/2007,17:39:00,39430,39450,39425,39440,29
08/11/2007,09:00:00,38880,38995,38790,38995,54
08/11/2007,09:01:00,38895,38945,38865,38870,109
08/11/2007,09:02:00,38870,38880,38855,38855,126
08/11/2007,09:03:00,38850,38890,38850,38880,83
08/11/2007,09:04:00,38885,38895,38875,38890,74
08/11/2007,09:05:00,38895,38920,38890,38920,117
08/11/2007,09:06:00,38915,38915,38900,38905,127
08/11/2007,09:07:00,38910,38910,38900,38905,62
08/11/2007,09:08:00,38905,38910,38885,38890,58
08/11/2007,09:09:00,38890,38895,38880,38885,35
08/11/2007,09:10:00,38880,38885,38865,38880,97
08/11/2007,09:11:00,38880,38885,38865,38880,46
08/11/2007,09:12:00,38885,38890,38865,38865,60
08/11/2007,09:13:00,38860,38890,38855,38890,56
08/11/2007,09:14:00,38885,38895,38870,38875,42
08/11/2007,09:15:00,38870,38875,38855,38855,63
08/11/2007,09:16:00,38855,38860,38845,38850,52
08/11/2007,09:17:00,38850,38870,38845,38855,38
08/11/2007,09:18:00,38860,38860,38835,38840,59
08/11/2007,09:19:00,38840,38855,38840,38845,50
08/11/2007,09:20:00,38845,38860,38840,38855,42
08/11/2007,09:21:00,38855,38865,38845,38845,40
08/11/2007,09:22:00,38845,38850,38840,38845,33
08/11/2007,09:23:00,38845,38850,38840,38850,33
08/11/2007,09:24:00,38850,38880,38850,38880,82
08/11/2007,09:25:00,38880,38890,38875,38890,52
08/11/2007,09:26:00,38890,38905,38890,38890,69
08/11/2007,09:27:00,38890,38905,38885,38890,37
08/11/2007,09:28:00,38885,38890,38880,38890,26
08/11/2007,09:29:00,38890,38890,38885,38890,18
08/11/2007,09:30:00,38895,38900,38890,38890,24
08/11/2007,09:31:00,38900,38920,38895,38920,44
08/11/2007,09:32:00,38925,38930,38905,38910,80
08/11/2007,09:33:00,38910,38910,38895,38900,40
08/11/2007,09:34:00,38900,38900,38880,38880,41
08/11/2007,09:35:00,38880,38885,38870,38870,47
08/11/2007,09:36:00,38875,38885,38870,38875,43
08/11/2007,09:37:00,38875,38880,38875,38880,14
08/11/2007,09:38:00,38880,38890,38870,38890,51
08/11/2007,09:39:00,38895,38910,38890,38890,48
08/11/2007,09:40:00,38900,38900,38880,38880,34
08/11/2007,09:41:00,38880,38890,38880,38885,17
08/11/2007,09:42:00,38885,38895,38885,38890,21
08/11/2007,09:43:00,38890,38900,38890,38895,39
08/11/2007,09:44:00,38895,38895,38870,38875,32
08/11/2007,09:45:00,38880,38885,38875,38880,11
08/11/2007,09:46:00,38875,38885,38875,38880,18
08/11/2007,09:47:00,38880,38890,38875,38890,26
08/11/2007,09:48:00,38890,38915,38890,38915,52
08/11/2007,09:49:00,38915,38920,38905,38915,87
08/11/2007,09:50:00,38915,38925,38905,38910,61
08/11/2007,09:51:00,38910,38910,38890,38890,55
08/11/2007,09:52:00,38895,38910,38885,38900,62
08/11/2007,09:53:00,38895,38930,38890,38930,60
08/11/2007,09:54:00,38935,38940,38925,38935,67
08/11/2007,09:55:00,38935,38940,38930,38930,34
08/11/2007,09:56:00,38935,38955,38935,38955,44
08/11/2007,09:57:00,38955,38975,38955,38975,57
08/11/2007,09:58:00,38975,38985,38970,38970,65
08/11/2007,09:59:00,38970,38990,38965,38980,44
08/11/2007,10:00:00,38980,38980,38915,38920,85
08/11/2007,10:01:00,38920,38930,38915,38915,47
08/11/2007,10:02:00,38915,38930,38915,38915,39
08/11/2007,10:03:00,38915,38915,38900,38900,25
08/11/2007,10:04:00,38900,38905,38885,38890,29
08/11/2007,10:05:00,38900,38910,38900,38905,20
08/11/2007,10:06:00,38905,38915,38905,38915,18
08/11/2007,10:07:00,38915,38915,38885,38890,81
08/11/2007,10:08:00,38895,38895,38865,38875,55
08/11/2007,10:09:00,38880,38885,38875,38880,14
08/11/2007,10:10:00,38870,38895,38870,38895,25
08/11/2007,10:11:00,38885,38885,38870,38875,29
08/11/2007,10:12:00,38880,38890,38870,38890,20
08/11/2007,10:13:00,38890,38890,38885,38885,12
08/11/2007,10:14:00,38880,38880,38865,38875,21
08/11/2007,10:15:00,38875,38880,38870,38870,22
08/11/2007,10:16:00,38865,38865,38825,38830,81
08/11/2007,10:17:00,38835,38850,38835,38845,22
08/11/2007,10:18:00,38840,38850,38840,38845,32
08/11/2007,10:19:00,38850,38870,38850,38855,39
08/11/2007,10:20:00,38860,38870,38860,38865,53
08/11/2007,10:21:00,38860,38860,38835,38850,36
08/11/2007,10:22:00,38845,38845,38840,38840,16
08/11/2007,10:23:00,38840,38845,38840,38840,10
08/11/2007,10:24:00,38845,38845,38840,38845,4
08/11/2007,10:25:00,38840,38840,38830,38835,32
08/11/2007,10:26:00,38830,38870,38830,38870,55
08/11/2007,10:27:00,38870,38905,38870,38905,87
08/11/2007,10:28:00,38910,38920,38900,38905,60
08/11/2007,10:29:00,38910,38920,38910,38920,13
08/11/2007,10:30:00,38920,38925,38915,38915,17
08/11/2007,10:31:00,38910,38910,38900,38905,21
08/11/2007,10:32:00,38900,38905,38890,38900,43
08/11/2007,10:33:00,38895,38900,38895,38900,5
08/11/2007,10:34:00,38900,38900,38900,38900,3
08/11/2007,10:35:00,38895,38900,38885,38885,9
08/11/2007,10:36:00,38885,38900,38880,38900,15
08/11/2007,10:37:00,38905,38910,38895,38910,13
08/11/2007,10:38:00,38910,38915,38910,38910,7
08/11/2007,10:39:00,38910,38935,38910,38925,43
08/11/2007,10:40:00,38930,38935,38925,38925,9
08/11/2007,10:41:00,38925,38950,38920,38940,63
08/11/2007,10:42:00,38940,38955,38940,38945,38
08/11/2007,10:43:00,38940,38945,38940,38940,24
08/11/2007,10:44:00,38935,38935,38920,38925,55
08/11/2007,10:45:00,38930,38930,38910,38910,59
08/11/2007,10:46:00,38915,38915,38905,38905,36
08/11/2007,10:47:00,38910,38935,38905,38935,71
08/11/2007,10:48:00,38935,38950,38935,38945,55
08/11/2007,10:49:00,38940,38950,38935,38950,38
08/11/2007,10:50:00,38950,38950,38940,38945,25
08/11/2007,10:51:00,38945,38950,38940,38950,25
08/11/2007,10:52:00,38950,38965,38950,38950,46
08/11/2007,10:53:00,38950,38950,38950,38950,24
08/11/2007,10:54:00,38950,38970,38950,38970,39
08/11/2007,10:55:00,38970,38970,38940,38940,30
08/11/2007,10:56:00,38940,39005,38940,39000,123
08/11/2007,10:57:00,39000,39030,39000,39025,106
08/11/2007,10:58:00,39030,39040,39025,39030,71
08/11/2007,10:59:00,39030,39055,39025,39035,54
08/11/2007,11:00:00,39040,39040,39015,39015,36
08/11/2007,11:01:00,39015,39015,38995,39000,47
08/11/2007,11:02:00,38995,39010,38990,38990,49
08/11/2007,11:03:00,38990,39000,38990,39000,39
08/11/2007,11:04:00,39000,39010,38995,38995,35
08/11/2007,11:05:00,39000,39010,39000,39000,28
08/11/2007,11:06:00,39000,39005,39000,39000,33
08/11/2007,11:07:00,39000,39010,39000,39000,18
08/11/2007,11:08:00,39000,39020,39000,39010,62
08/11/2007,11:09:00,39005,39010,38990,38990,31
08/11/2007,11:10:00,38990,38995,38985,38985,35
08/11/2007,11:11:00,38985,38990,38955,38960,56
08/11/2007,11:12:00,38960,38965,38955,38960,21
08/11/2007,11:13:00,38965,38970,38955,38960,37
08/11/2007,11:14:00,38965,38965,38960,38965,14
08/11/2007,11:15:00,38965,38980,38965,38975,18
08/11/2007,11:16:00,38975,38985,38960,38970,27
08/11/2007,11:17:00,38965,38965,38965,38965,2
08/11/2007,11:18:00,38960,38965,38960,38965,5
08/11/2007,11:19:00,38960,38965,38940,38940,36
08/11/2007,11:20:00,38940,38940,38935,38935,19
08/11/2007,11:21:00,38940,38940,38935,38935,3
08/11/2007,11:22:00,38935,38935,38925,38930,19
08/11/2007,11:23:00,38930,38930,38910,38920,32
08/11/2007,11:24:00,38925,38950,38920,38950,28
08/11/2007,11:25:00,38945,38950,38940,38940,15
08/11/2007,11:26:00,38935,38940,38935,38940,4
08/11/2007,11:27:00,38935,38935,38930,38930,5
08/11/2007,11:28:00,38930,38930,38930,38930,4
08/11/2007,11:29:00,38925,38925,38925,38925,6
08/11/2007,11:30:00,38925,38925,38920,38925,5
08/11/2007,11:31:00,38925,38935,38915,38930,20
08/11/2007,11:32:00,38930,38930,38920,38920,6
08/11/2007,11:33:00,38920,38935,38920,38935,11
08/11/2007,11:34:00,38940,38945,38935,38940,13
08/11/2007,11:35:00,38940,38940,38930,38930,18
08/11/2007,11:36:00,38925,38925,38915,38920,14
08/11/2007,11:37:00,38920,38925,38920,38920,13
08/11/2007,11:38:00,38925,38930,38925,38930,9
08/11/2007,11:39:00,38930,38930,38920,38920,5
08/11/2007,11:40:00,38915,38915,38905,38915,30
08/11/2007,11:41:00,38920,38925,38920,38925,8
08/11/2007,11:42:00,38925,38925,38895,38895,36
08/11/2007,11:43:00,38900,38905,38895,38895,14
08/11/2007,11:44:00,38890,38890,38865,38875,37
08/11/2007,11:45:00,38865,38880,38850,38875,80
08/11/2007,11:46:00,38865,38880,38865,38875,35
08/11/2007,11:47:00,38875,38885,38870,38885,22
08/11/2007,11:48:00,38885,38885,38825,38830,84
08/11/2007,11:49:00,38830,38845,38830,38845,44
08/11/2007,11:50:00,38840,38855,38835,38850,29
08/11/2007,11:51:00,38855,38860,38850,38860,31
08/11/2007,11:52:00,38860,38865,38860,38865,15
08/11/2007,11:53:00,38870,38905,38860,38900,78
08/11/2007,11:54:00,38910,38950,38905,38915,92
08/11/2007,11:55:00,38920,38935,38920,38930,26
08/11/2007,11:56:00,38935,38975,38935,38945,128
08/11/2007,11:57:00,38955,38955,38930,38935,109
08/11/2007,11:58:00,38940,38945,38930,38935,41
08/11/2007,11:59:00,38930,38960,38925,38950,28
08/11/2007,12:00:00,38945,38985,38945,38980,67
08/11/2007,12:01:00,38975,38975,38955,38970,61
08/11/2007,12:02:00,38965,39005,38955,39000,91
08/11/2007,12:03:00,39000,39000,38960,38985,81
08/11/2007,12:04:00,38975,38975,38950,38955,30
08/11/2007,12:05:00,38955,38955,38945,38955,37
08/11/2007,12:06:00,38955,38975,38955,38975,28
08/11/2007,12:07:00,38975,38985,38960,38965,31
08/11/2007,12:08:00,38960,38965,38945,38945,57
08/11/2007,12:09:00,38945,38945,38905,38905,43
08/11/2007,12:10:00,38910,38925,38905,38925,41
08/11/2007,12:11:00,38920,38935,38920,38935,22
08/11/2007,12:12:00,38935,38935,38925,38925,6
08/11/2007,12:13:00,38920,38920,38880,38880,43
08/11/2007,12:14:00,38880,38885,38860,38860,39
08/11/2007,12:15:00,38850,38860,38850,38850,54
08/11/2007,12:16:00,38850,38860,38845,38855,26
08/11/2007,12:17:00,38860,38865,38850,38850,34
08/11/2007,12:18:00,38855,38875,38855,38875,20
08/11/2007,12:19:00,38875,38900,38875,38885,70
08/11/2007,12:20:00,38885,38890,38885,38890,11
08/11/2007,12:21:00,38890,38890,38885,38890,4
08/11/2007,12:22:00,38890,38900,38890,38895,24
08/11/2007,12:23:00,38895,38910,38895,38905,6
08/11/2007,12:24:00,38905,38905,38895,38905,14
08/11/2007,12:25:00,38900,38900,38885,38890,25
08/11/2007,12:26:00,38895,38895,38880,38880,12
08/11/2007,12:27:00,38885,38885,38880,38885,5
08/11/2007,12:28:00,38900,38900,38885,38890,7
08/11/2007,12:29:00,38890,38890,38870,38870,24
08/11/2007,12:30:00,38870,38875,38860,38870,38
08/11/2007,12:31:00,38865,38890,38865,38890,12
08/11/2007,12:32:00,38880,38880,38875,38875,5
08/11/2007,12:33:00,38880,38890,38875,38885,19
08/11/2007,12:34:00,38880,38890,38880,38885,12
08/11/2007,12:35:00,38890,38890,38885,38885,8
08/11/2007,12:36:00,38890,38925,38890,38920,56
08/11/2007,12:37:00,38915,38940,38915,38940,23
08/11/2007,12:38:00,38945,38950,38935,38940,44
08/11/2007,12:39:00,38940,38945,38940,38945,18
08/11/2007,12:40:00,38945,38945,38930,38930,15
08/11/2007,12:41:00,38930,38930,38905,38915,36
08/11/2007,12:42:00,38910,38920,38910,38915,19
08/11/2007,12:43:00,38920,38920,38905,38920,16
08/11/2007,12:44:00,38920,38930,38920,38930,6
08/11/2007,12:45:00,38935,38975,38930,38950,55
08/11/2007,12:46:00,38955,38985,38955,38975,53
08/11/2007,12:47:00,38970,38970,38955,38960,31
08/11/2007,12:48:00,38960,38975,38960,38975,25
08/11/2007,12:49:00,38970,38975,38970,38975,9
08/11/2007,12:50:00,38980,38980,38950,38955,52
08/11/2007,12:51:00,38965,38985,38965,38985,25
08/11/2007,12:52:00,38985,38985,38970,38970,42
08/11/2007,12:53:00,38970,38970,38955,38960,28
08/11/2007,12:54:00,38960,38970,38960,38965,16
08/11/2007,12:55:00,38970,38980,38970,38980,22
08/11/2007,12:56:00,38985,39015,38985,39005,93
08/11/2007,12:57:00,39000,39000,38955,38970,78
08/11/2007,12:58:00,38970,39000,38965,38995,94
08/11/2007,12:59:00,38985,38995,38975,38975,31
08/11/2007,13:00:00,38980,38980,38920,38950,76
08/11/2007,13:01:00,38945,38945,38920,38920,65
08/11/2007,13:02:00,38920,38930,38895,38910,43
08/11/2007,13:03:00,38905,38905,38880,38880,35
08/11/2007,13:04:00,38880,38910,38880,38905,16
08/11/2007,13:05:00,38905,38910,38875,38890,59
08/11/2007,13:06:00,38885,38885,38870,38880,26
08/11/2007,13:07:00,38880,38895,38880,38885,34
08/11/2007,13:08:00,38880,38925,38875,38920,116
08/11/2007,13:09:00,38920,38920,38905,38905,18
08/11/2007,13:10:00,38905,38925,38905,38915,9
08/11/2007,13:11:00,38915,38920,38905,38905,19
08/11/2007,13:12:00,38905,38905,38890,38900,20
08/11/2007,13:13:00,38895,38920,38885,38915,18
08/11/2007,13:14:00,38920,38930,38920,38930,25
08/11/2007,13:15:00,38920,38940,38920,38930,16
08/11/2007,13:16:00,38920,38930,38915,38920,11
08/11/2007,13:17:00,38925,38930,38920,38930,8
08/11/2007,13:18:00,38930,38970,38925,38965,58
08/11/2007,13:19:00,38970,38980,38970,38975,62
08/11/2007,13:20:00,38970,38975,38950,38950,39
08/11/2007,13:21:00,38955,38955,38955,38955,1
08/11/2007,13:22:00,38950,38950,38930,38950,25
08/11/2007,13:23:00,38955,38955,38945,38955,18
08/11/2007,13:24:00,38955,38955,38950,38950,11
08/11/2007,13:25:00,38950,38950,38940,38945,10
08/11/2007,13:26:00,38950,38950,38950,38950,4
08/11/2007,13:27:00,38950,38955,38945,38950,28
08/11/2007,13:28:00,38950,38950,38945,38950,10
08/11/2007,13:29:00,38950,38950,38945,38950,12
08/11/2007,13:30:00,38945,38955,38945,38950,13
08/11/2007,13:31:00,38945,38950,38945,38945,15
08/11/2007,13:32:00,38945,38945,38920,38925,28
08/11/2007,13:33:00,38930,38940,38925,38940,18
08/11/2007,13:34:00,38935,38940,38930,38930,5
08/11/2007,13:35:00,38935,38955,38935,38955,27
08/11/2007,13:36:00,38955,38955,38945,38945,11
08/11/2007,13:37:00,38945,38950,38945,38950,4
08/11/2007,13:38:00,38940,38950,38935,38935,14
08/11/2007,13:39:00,38930,38930,38930,38930,2
08/11/2007,13:40:00,38935,38935,38920,38935,9
08/11/2007,13:41:00,38935,38940,38925,38930,15
08/11/2007,13:42:00,38925,38925,38920,38920,28
08/11/2007,13:43:00,38930,38930,38915,38915,15
08/11/2007,13:44:00,38920,38930,38920,38930,12
08/11/2007,13:45:00,38930,38945,38930,38930,14
08/11/2007,13:46:00,38940,38985,38935,38980,71
08/11/2007,13:47:00,38975,38985,38950,38950,34
08/11/2007,13:48:00,38945,38945,38930,38940,23
08/11/2007,13:49:00,38940,38940,38940,38940,6
08/11/2007,13:50:00,38945,38950,38940,38945,13
08/11/2007,13:51:00,38945,38950,38935,38940,30
08/11/2007,13:52:00,38940,38955,38930,38945,41
08/11/2007,13:53:00,38950,38955,38950,38955,9
08/11/2007,13:54:00,38960,38970,38960,38970,8
08/11/2007,13:55:00,38970,38985,38965,38965,18
08/11/2007,13:56:00,38960,38960,38925,38940,57
08/11/2007,13:57:00,38935,38940,38925,38925,22
08/11/2007,13:58:00,38925,38925,38920,38920,26
08/11/2007,13:59:00,38920,38920,38915,38920,14
08/11/2007,14:00:00,38935,38945,38925,38940,44
08/11/2007,14:01:00,38945,38945,38920,38920,44
08/11/2007,14:02:00,38925,38940,38925,38930,7
08/11/2007,14:03:00,38925,38925,38920,38925,4
08/11/2007,14:04:00,38920,38920,38900,38900,21
08/11/2007,14:05:00,38900,38910,38900,38910,5
08/11/2007,14:06:00,38905,38905,38905,38905,3
08/11/2007,14:07:00,38900,38900,38890,38900,8
08/11/2007,14:09:00,38900,38900,38900,38900,15
08/11/2007,14:10:00,38900,38900,38890,38895,23
08/11/2007,14:11:00,38890,38900,38890,38900,27
08/11/2007,14:12:00,38895,38900,38880,38880,22
08/11/2007,14:13:00,38885,38890,38885,38885,7
08/11/2007,14:14:00,38885,38890,38885,38890,10
08/11/2007,14:15:00,38895,38900,38895,38895,12
08/11/2007,14:16:00,38895,38895,38885,38885,5
08/11/2007,14:17:00,38890,38890,38885,38890,5
08/11/2007,14:18:00,38890,38890,38885,38885,3
08/11/2007,14:19:00,38890,38900,38890,38900,6
08/11/2007,14:20:00,38895,38895,38880,38890,15
08/11/2007,14:21:00,38885,38885,38885,38885,3
08/11/2007,14:22:00,38885,38890,38885,38885,4
08/11/2007,14:23:00,38890,38890,38885,38885,12
08/11/2007,14:24:00,38900,38910,38895,38910,26
08/11/2007,14:25:00,38910,38910,38900,38900,5
08/11/2007,14:26:00,38900,38900,38880,38885,16
08/11/2007,14:27:00,38885,38885,38875,38875,9
08/11/2007,14:28:00,38875,38895,38875,38895,18
08/11/2007,14:29:00,38890,38890,38880,38880,5
08/11/2007,14:30:00,38890,38905,38875,38890,18
08/11/2007,14:31:00,38890,38890,38890,38890,2
08/11/2007,14:32:00,38885,38895,38855,38855,55
08/11/2007,14:33:00,38855,38865,38850,38865,26
08/11/2007,14:34:00,38865,38870,38860,38860,22
08/11/2007,14:35:00,38860,38870,38855,38855,45
08/11/2007,14:36:00,38860,38860,38840,38850,32
08/11/2007,14:37:00,38850,38865,38850,38850,42
08/11/2007,14:38:00,38845,38845,38830,38830,19
08/11/2007,14:39:00,38835,38845,38835,38840,27
08/11/2007,14:40:00,38840,38840,38810,38810,45
08/11/2007,14:41:00,38815,38830,38795,38830,55
08/11/2007,14:42:00,38830,38865,38830,38865,61
08/11/2007,14:43:00,38855,38890,38855,38875,44
08/11/2007,14:44:00,38870,38920,38870,38920,72
08/11/2007,14:45:00,38925,38925,38855,38855,62
08/11/2007,14:46:00,38855,38895,38855,38895,51
08/11/2007,14:47:00,38895,38895,38865,38865,47
08/11/2007,14:48:00,38860,38860,38825,38830,51
08/11/2007,14:49:00,38840,38850,38835,38850,42
08/11/2007,14:50:00,38850,38890,38850,38880,64
08/11/2007,14:51:00,38890,38900,38880,38890,21
08/11/2007,14:52:00,38890,38900,38880,38890,32
08/11/2007,14:53:00,38895,38910,38895,38910,17
08/11/2007,14:54:00,38910,38910,38880,38895,37
08/11/2007,14:55:00,38885,38890,38875,38885,10
08/11/2007,14:56:00,38890,38915,38890,38915,21
08/11/2007,14:57:00,38915,38930,38915,38930,17
08/11/2007,14:58:00,38930,38940,38925,38940,30
08/11/2007,14:59:00,38940,38950,38930,38950,28
08/11/2007,15:00:00,38950,38960,38950,38955,21
08/11/2007,15:01:00,38950,38950,38915,38920,48
08/11/2007,15:02:00,38920,38925,38915,38920,7
08/11/2007,15:03:00,38915,38920,38900,38900,13
08/11/2007,15:04:00,38895,38920,38895,38915,9
08/11/2007,15:05:00,38915,38915,38910,38910,2
08/11/2007,15:06:00,38910,38915,38910,38915,3
08/11/2007,15:07:00,38920,38925,38915,38925,20
08/11/2007,15:08:00,38925,38925,38915,38920,8
08/11/2007,15:09:00,38925,38930,38915,38930,5
08/11/2007,15:10:00,38925,38935,38925,38935,6
08/11/2007,15:11:00,38935,38935,38935,38935,3
08/11/2007,15:12:00,38930,38945,38925,38945,9
08/11/2007,15:13:00,38945,38950,38935,38935,12
08/11/2007,15:14:00,38925,38925,38920,38920,3
08/11/2007,15:15:00,38930,38930,38930,38930,5
08/11/2007,15:16:00,38935,38935,38930,38930,5
08/11/2007,15:17:00,38935,38945,38935,38935,4
08/11/2007,15:18:00,38940,38950,38940,38950,9
08/11/2007,15:19:00,38945,38960,38940,38960,13
08/11/2007,15:20:00,38955,38960,38950,38955,37
08/11/2007,15:21:00,38960,38965,38955,38965,11
08/11/2007,15:22:00,38965,38975,38950,38950,51
08/11/2007,15:23:00,38955,38970,38955,38965,9
08/11/2007,15:24:00,38965,38965,38960,38960,8
08/11/2007,15:25:00,38965,38970,38960,38960,19
08/11/2007,15:26:00,38965,38965,38960,38965,11
08/11/2007,15:27:00,38970,38975,38965,38975,5
08/11/2007,15:28:00,38975,38975,38960,38960,29
08/11/2007,15:29:00,38960,38970,38955,38970,31
08/11/2007,15:30:00,38965,38975,38950,38950,16
08/11/2007,15:31:00,38945,38960,38945,38950,40
08/11/2007,15:32:00,38945,38965,38945,38955,29
08/11/2007,15:33:00,38955,38955,38940,38940,18
08/11/2007,15:34:00,38940,38965,38940,38965,20
08/11/2007,15:35:00,38960,38970,38955,38960,11
08/11/2007,15:36:00,38955,38965,38950,38950,16
08/11/2007,15:37:00,38960,38960,38940,38940,29
08/11/2007,15:38:00,38940,38940,38895,38900,39
08/11/2007,15:39:00,38900,38905,38875,38875,32
08/11/2007,15:40:00,38875,38875,38830,38830,22
08/11/2007,15:41:00,38845,38850,38840,38850,24
08/11/2007,15:42:00,38840,38855,38840,38850,12
08/11/2007,15:43:00,38850,38860,38840,38845,30
08/11/2007,15:44:00,38840,38845,38825,38830,25
08/11/2007,15:45:00,38830,38830,38775,38790,127
08/11/2007,15:46:00,38785,38785,38745,38770,79
08/11/2007,15:47:00,38765,38775,38750,38760,57
08/11/2007,15:48:00,38770,38775,38745,38775,66
08/11/2007,15:49:00,38780,38790,38740,38740,59
08/11/2007,15:50:00,38740,38765,38740,38760,62
08/11/2007,15:51:00,38765,38805,38765,38805,73
08/11/2007,15:52:00,38800,38815,38795,38810,49
08/11/2007,15:53:00,38805,38815,38790,38810,43
08/11/2007,15:54:00,38805,38820,38785,38800,29
08/11/2007,15:55:00,38800,38805,38795,38800,25
08/11/2007,15:56:00,38800,38805,38765,38770,32
08/11/2007,15:57:00,38775,38795,38775,38790,20
08/11/2007,15:58:00,38795,38850,38795,38850,59
08/11/2007,15:59:00,38850,38890,38850,38890,100
08/11/2007,16:00:00,38885,38895,38835,38860,79
08/11/2007,16:01:00,38855,38855,38815,38840,57
08/11/2007,16:02:00,38835,38845,38795,38795,41
08/11/2007,16:03:00,38795,38795,38740,38740,100
08/11/2007,16:04:00,38750,38755,38715,38730,133
08/11/2007,16:05:00,38735,38735,38700,38725,123
08/11/2007,16:06:00,38725,38745,38720,38735,52
08/11/2007,16:07:00,38725,38750,38725,38730,107
08/11/2007,16:08:00,38740,38760,38720,38760,83
08/11/2007,16:09:00,38760,38770,38750,38755,41
08/11/2007,16:10:00,38760,38760,38735,38735,69
08/11/2007,16:11:00,38730,38740,38725,38730,29
08/11/2007,16:12:00,38725,38740,38725,38735,31
08/11/2007,16:13:00,38740,38760,38735,38755,66
08/11/2007,16:14:00,38755,38755,38670,38685,189
08/11/2007,16:15:00,38675,38705,38650,38705,165
08/11/2007,16:16:00,38705,38725,38690,38715,60
08/11/2007,16:17:00,38715,38725,38695,38725,58
08/11/2007,16:18:00,38725,38790,38720,38790,76
08/11/2007,16:19:00,38780,38790,38730,38755,68
08/11/2007,16:20:00,38755,38755,38725,38745,25
08/11/2007,16:21:00,38740,38795,38720,38795,65
08/11/2007,16:22:00,38795,38800,38775,38785,63
08/11/2007,16:23:00,38780,38780,38740,38740,27
08/11/2007,16:24:00,38740,38765,38720,38740,55
08/11/2007,16:25:00,38755,38765,38725,38730,34
08/11/2007,16:26:00,38725,38740,38725,38725,16
08/11/2007,16:27:00,38735,38735,38725,38735,21
08/11/2007,16:28:00,38725,38730,38720,38720,15
08/11/2007,16:29:00,38735,38750,38730,38740,28
08/11/2007,16:30:00,38745,38745,38715,38730,31
08/11/2007,16:31:00,38735,38735,38695,38700,27
08/11/2007,16:32:00,38710,38710,38675,38680,29
08/11/2007,16:33:00,38690,38715,38690,38690,46
08/11/2007,16:34:00,38700,38725,38695,38720,26
08/11/2007,16:35:00,38710,38730,38710,38730,25
08/11/2007,16:36:00,38735,38735,38705,38710,45
08/11/2007,16:37:00,38710,38710,38675,38690,51
08/11/2007,16:38:00,38690,38695,38675,38675,30
08/11/2007,16:39:00,38670,38680,38660,38680,36
08/11/2007,16:40:00,38675,38700,38675,38700,38
08/11/2007,16:41:00,38700,38715,38680,38710,75
08/11/2007,16:42:00,38705,38715,38685,38695,62
08/11/2007,16:43:00,38700,38700,38685,38685,19
08/11/2007,16:44:00,38680,38720,38675,38715,31
08/11/2007,16:45:00,38710,38715,38695,38705,50
08/11/2007,16:46:00,38705,38730,38690,38715,36
08/11/2007,16:47:00,38730,38750,38725,38735,51
08/11/2007,16:48:00,38730,38730,38715,38730,19
08/11/2007,16:49:00,38735,38750,38735,38735,24
08/11/2007,16:50:00,38740,38740,38735,38735,8
08/11/2007,17:03:00,38785,38790,38780,38790,8
08/11/2007,17:04:00,38795,38800,38785,38785,8
08/11/2007,17:05:00,38780,38800,38755,38755,51
08/11/2007,17:06:00,38755,38770,38725,38730,89
08/11/2007,17:07:00,38730,38740,38725,38740,24
08/11/2007,17:08:00,38745,38760,38735,38745,45
08/11/2007,17:09:00,38745,38745,38740,38740,24
08/11/2007,17:10:00,38740,38750,38725,38740,37
08/11/2007,17:11:00,38740,38750,38730,38750,36
08/11/2007,17:12:00,38750,38770,38750,38760,23
08/11/2007,17:13:00,38755,38755,38725,38735,81
08/11/2007,17:14:00,38740,38745,38725,38730,50
08/11/2007,17:15:00,38725,38755,38725,38750,33
08/11/2007,17:16:00,38750,38755,38740,38740,51
08/11/2007,17:17:00,38745,38750,38735,38735,23
08/11/2007,17:18:00,38745,38745,38725,38735,51
08/11/2007,17:19:00,38735,38735,38710,38720,88
08/11/2007,17:20:00,38710,38710,38675,38675,62
08/11/2007,17:21:00,38675,38690,38660,38680,83
08/11/2007,17:22:00,38675,38690,38650,38650,62
08/11/2007,17:23:00,38655,38655,38630,38645,105
08/11/2007,17:24:00,38640,38685,38640,38685,103
08/11/2007,17:25:00,38680,38685,38650,38650,156
08/11/2007,17:26:00,38650,38670,38650,38655,55
08/11/2007,17:27:00,38650,38655,38625,38640,113
08/11/2007,17:28:00,38650,38650,38630,38640,90
08/11/2007,17:29:00,38645,38645,38625,38635,136
08/11/2007,17:30:00,38630,38655,38625,38650,108
08/11/2007,17:31:00,38650,38650,38640,38645,49
08/11/2007,17:32:00,38645,38655,38640,38640,43
08/11/2007,17:33:00,38645,38645,38630,38635,25
08/11/2007,17:34:00,38630,38635,38620,38620,37
08/11/2007,17:35:00,38620,38620,38605,38620,73
08/11/2007,17:36:00,38620,38640,38620,38630,49
08/11/2007,17:37:00,38635,38640,38625,38635,22
08/11/2007,17:38:00,38630,38635,38630,38630,17
08/11/2007,17:39:00,38630,38640,38615,38630,77