DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
09/11/2007,09:00:00,38720,38750,38650,38670,141
09/11/2007,09:01:00,38675,38680,38660,38665,99
09/11/2007,09:02:00,38660,38670,38615,38630,91
09/11/2007,09:03:00,38630,38640,38620,38630,89
09/11/2007,09:04:00,38625,38625,38610,38620,53
09/11/2007,09:05:00,38620,38640,38620,38630,102
09/11/2007,09:06:00,38640,38675,38640,38650,85
09/11/2007,09:07:00,38650,38675,38650,38665,55
09/11/2007,09:08:00,38670,38675,38660,38660,40
09/11/2007,09:09:00,38660,38660,38645,38655,29
09/11/2007,09:10:00,38655,38670,38650,38665,95
09/11/2007,09:11:00,38660,38675,38660,38670,39
09/11/2007,09:12:00,38660,38675,38660,38675,25
09/11/2007,09:13:00,38675,38680,38670,38680,24
09/11/2007,09:14:00,38675,38675,38665,38665,14
09/11/2007,09:15:00,38665,38665,38645,38660,39
09/11/2007,09:16:00,38660,38675,38655,38675,22
09/11/2007,09:17:00,38670,38680,38665,38670,53
09/11/2007,09:18:00,38675,38680,38660,38675,55
09/11/2007,09:19:00,38670,38670,38660,38660,13
09/11/2007,09:20:00,38655,38665,38650,38650,18
09/11/2007,09:21:00,38645,38650,38640,38645,18
09/11/2007,09:22:00,38650,38650,38650,38650,5
09/11/2007,09:23:00,38655,38660,38645,38660,33
09/11/2007,09:24:00,38650,38650,38650,38650,11
09/11/2007,09:25:00,38650,38665,38650,38660,21
09/11/2007,09:26:00,38670,38675,38665,38675,37
09/11/2007,09:27:00,38680,38690,38680,38685,36
09/11/2007,09:28:00,38685,38705,38685,38705,40
09/11/2007,09:29:00,38705,38725,38705,38720,38
09/11/2007,09:30:00,38725,38745,38720,38740,95
09/11/2007,09:31:00,38745,38770,38740,38770,73
09/11/2007,09:32:00,38765,38765,38755,38760,43
09/11/2007,09:33:00,38760,38770,38745,38760,92
09/11/2007,09:34:00,38750,38750,38720,38720,69
09/11/2007,09:35:00,38725,38735,38720,38725,60
09/11/2007,09:36:00,38725,38735,38720,38725,39
09/11/2007,09:37:00,38725,38730,38715,38720,47
09/11/2007,09:38:00,38715,38720,38655,38660,84
09/11/2007,09:39:00,38660,38665,38635,38660,62
09/11/2007,09:40:00,38660,38660,38625,38630,124
09/11/2007,09:41:00,38620,38640,38620,38640,45
09/11/2007,09:42:00,38640,38645,38635,38645,44
09/11/2007,09:43:00,38645,38645,38625,38630,54
09/11/2007,09:44:00,38630,38635,38600,38605,60
09/11/2007,09:45:00,38605,38620,38605,38615,49
09/11/2007,09:46:00,38620,38625,38620,38620,8
09/11/2007,09:47:00,38620,38620,38620,38620,4
09/11/2007,09:48:00,38620,38625,38620,38625,8
09/11/2007,09:49:00,38625,38625,38620,38625,8
09/11/2007,09:50:00,38620,38630,38620,38630,22
09/11/2007,09:51:00,38630,38635,38630,38635,12
09/11/2007,09:52:00,38630,38630,38600,38600,45
09/11/2007,09:53:00,38600,38605,38560,38565,123
09/11/2007,09:54:00,38565,38575,38560,38575,52
09/11/2007,09:55:00,38570,38575,38540,38540,70
09/11/2007,09:56:00,38540,38550,38530,38545,78
09/11/2007,09:57:00,38545,38555,38545,38545,30
09/11/2007,09:58:00,38545,38560,38540,38550,20
09/11/2007,09:59:00,38545,38560,38540,38540,47
09/11/2007,10:00:00,38535,38555,38525,38550,46
09/11/2007,10:01:00,38550,38560,38550,38555,36
09/11/2007,10:02:00,38550,38555,38545,38555,16
09/11/2007,10:03:00,38560,38560,38535,38535,18
09/11/2007,10:04:00,38535,38535,38530,38535,65
09/11/2007,10:05:00,38530,38555,38530,38545,21
09/11/2007,10:06:00,38550,38580,38550,38570,53
09/11/2007,10:07:00,38575,38575,38540,38540,33
09/11/2007,10:08:00,38545,38555,38545,38550,18
09/11/2007,10:09:00,38555,38570,38555,38565,13
09/11/2007,10:10:00,38565,38580,38565,38580,13
09/11/2007,10:11:00,38580,38595,38580,38595,23
09/11/2007,10:12:00,38590,38590,38575,38575,12
09/11/2007,10:13:00,38575,38580,38570,38580,11
09/11/2007,10:14:00,38580,38585,38575,38585,23
09/11/2007,10:15:00,38590,38590,38580,38580,10
09/11/2007,10:16:00,38580,38600,38580,38590,54
09/11/2007,10:17:00,38595,38610,38595,38610,46
09/11/2007,10:18:00,38605,38605,38585,38595,53
09/11/2007,10:19:00,38595,38595,38590,38595,22
09/11/2007,10:20:00,38595,38610,38595,38610,14
09/11/2007,10:21:00,38610,38620,38605,38615,21
09/11/2007,10:22:00,38615,38625,38595,38605,36
09/11/2007,10:23:00,38605,38620,38605,38620,18
09/11/2007,10:24:00,38615,38630,38615,38615,46
09/11/2007,10:25:00,38620,38620,38610,38610,23
09/11/2007,10:26:00,38610,38610,38600,38605,19
09/11/2007,10:27:00,38605,38610,38605,38610,8
09/11/2007,10:28:00,38615,38625,38615,38620,20
09/11/2007,10:29:00,38620,38625,38615,38625,14
09/11/2007,10:30:00,38625,38630,38620,38620,18
09/11/2007,10:31:00,38625,38635,38625,38635,15
09/11/2007,10:32:00,38630,38630,38615,38620,16
09/11/2007,10:33:00,38620,38620,38610,38610,24
09/11/2007,10:34:00,38605,38605,38595,38600,32
09/11/2007,10:35:00,38595,38600,38595,38600,24
09/11/2007,10:36:00,38600,38600,38585,38585,16
09/11/2007,10:37:00,38590,38590,38580,38585,43
09/11/2007,10:38:00,38585,38590,38560,38580,79
09/11/2007,10:39:00,38580,38585,38575,38580,23
09/11/2007,10:40:00,38585,38600,38580,38600,36
09/11/2007,10:41:00,38595,38595,38585,38595,10
09/11/2007,10:42:00,38595,38600,38595,38595,17
09/11/2007,10:43:00,38590,38595,38590,38590,4
09/11/2007,10:44:00,38590,38590,38575,38580,16
09/11/2007,10:45:00,38575,38575,38555,38555,21
09/11/2007,10:46:00,38555,38565,38540,38540,55
09/11/2007,10:47:00,38540,38540,38505,38510,81
09/11/2007,10:48:00,38510,38520,38505,38515,37
09/11/2007,10:49:00,38515,38520,38510,38515,26
09/11/2007,10:50:00,38510,38510,38480,38485,87
09/11/2007,10:51:00,38485,38505,38485,38495,65
09/11/2007,10:52:00,38500,38500,38475,38480,69
09/11/2007,10:53:00,38480,38495,38480,38490,23
09/11/2007,10:54:00,38490,38500,38485,38500,24
09/11/2007,10:55:00,38500,38505,38495,38500,27
09/11/2007,10:56:00,38500,38500,38490,38490,8
09/11/2007,10:57:00,38490,38490,38490,38490,14
09/11/2007,10:58:00,38490,38510,38485,38510,28
09/11/2007,10:59:00,38510,38530,38505,38525,82
09/11/2007,11:00:00,38525,38530,38500,38500,30
09/11/2007,11:01:00,38500,38505,38500,38500,10
09/11/2007,11:02:00,38500,38510,38495,38500,21
09/11/2007,11:03:00,38495,38500,38485,38495,14
09/11/2007,11:04:00,38495,38505,38485,38500,41
09/11/2007,11:05:00,38495,38505,38490,38500,27
09/11/2007,11:06:00,38500,38505,38490,38505,34
09/11/2007,11:07:00,38505,38505,38500,38500,3
09/11/2007,11:08:00,38495,38500,38495,38495,18
09/11/2007,11:09:00,38495,38500,38490,38495,44
09/11/2007,11:10:00,38500,38500,38490,38495,28
09/11/2007,11:11:00,38490,38495,38490,38495,21
09/11/2007,11:12:00,38495,38495,38490,38490,14
09/11/2007,11:13:00,38485,38485,38460,38460,111
09/11/2007,11:14:00,38460,38460,38440,38455,63
09/11/2007,11:15:00,38455,38475,38450,38460,81
09/11/2007,11:16:00,38465,38475,38460,38470,30
09/11/2007,11:17:00,38470,38480,38465,38475,25
09/11/2007,11:18:00,38480,38490,38480,38485,26
09/11/2007,11:19:00,38485,38485,38465,38465,12
09/11/2007,11:20:00,38470,38470,38465,38465,8
09/11/2007,11:21:00,38470,38470,38460,38460,15
09/11/2007,11:22:00,38460,38460,38445,38460,37
09/11/2007,11:23:00,38465,38465,38460,38460,5
09/11/2007,11:24:00,38460,38470,38450,38470,15
09/11/2007,11:25:00,38470,38470,38465,38470,7
09/11/2007,11:26:00,38465,38465,38455,38455,17
09/11/2007,11:27:00,38460,38475,38460,38475,22
09/11/2007,11:28:00,38475,38475,38465,38470,35
09/11/2007,11:29:00,38475,38475,38470,38475,8
09/11/2007,11:30:00,38475,38495,38475,38495,54
09/11/2007,11:31:00,38495,38505,38495,38495,40
09/11/2007,11:32:00,38495,38500,38485,38500,16
09/11/2007,11:33:00,38495,38505,38495,38495,12
09/11/2007,11:34:00,38490,38490,38480,38485,13
09/11/2007,11:35:00,38485,38485,38475,38480,14
09/11/2007,11:36:00,38475,38485,38470,38485,22
09/11/2007,11:37:00,38485,38485,38480,38480,5
09/11/2007,11:38:00,38480,38480,38420,38420,79
09/11/2007,11:39:00,38420,38425,38340,38355,135
09/11/2007,11:40:00,38360,38380,38350,38370,99
09/11/2007,11:41:00,38375,38450,38365,38430,160
09/11/2007,11:42:00,38430,38435,38410,38410,66
09/11/2007,11:43:00,38405,38405,38380,38400,59
09/11/2007,11:44:00,38395,38400,38375,38375,66
09/11/2007,11:45:00,38375,38385,38370,38380,30
09/11/2007,11:46:00,38380,38390,38380,38380,15
09/11/2007,11:47:00,38380,38390,38370,38370,39
09/11/2007,11:48:00,38365,38370,38365,38370,8
09/11/2007,11:49:00,38375,38375,38350,38355,67
09/11/2007,11:50:00,38355,38370,38350,38365,60
09/11/2007,11:51:00,38370,38370,38355,38365,52
09/11/2007,11:52:00,38365,38380,38365,38380,51
09/11/2007,11:53:00,38380,38385,38370,38380,27
09/11/2007,11:54:00,38375,38385,38370,38375,24
09/11/2007,11:55:00,38375,38395,38375,38385,40
09/11/2007,11:56:00,38380,38380,38365,38370,85
09/11/2007,11:57:00,38370,38375,38365,38365,49
09/11/2007,11:58:00,38365,38370,38365,38370,19
09/11/2007,11:59:00,38370,38370,38355,38360,42
09/11/2007,12:00:00,38360,38370,38355,38365,48
09/11/2007,12:01:00,38365,38365,38355,38355,15
09/11/2007,12:02:00,38355,38355,38345,38350,21
09/11/2007,12:03:00,38350,38350,38325,38350,42
09/11/2007,12:04:00,38345,38345,38325,38335,15
09/11/2007,12:05:00,38330,38335,38325,38330,22
09/11/2007,12:06:00,38325,38340,38320,38320,23
09/11/2007,12:07:00,38320,38320,38315,38320,20
09/11/2007,12:08:00,38320,38330,38315,38315,55
09/11/2007,12:09:00,38310,38325,38280,38280,236
09/11/2007,12:10:00,38285,38285,38260,38260,47
09/11/2007,12:11:00,38260,38275,38255,38255,130
09/11/2007,12:12:00,38250,38260,38240,38260,46
09/11/2007,12:13:00,38260,38280,38255,38275,44
09/11/2007,12:14:00,38270,38285,38270,38275,65
09/11/2007,12:15:00,38275,38285,38275,38285,30
09/11/2007,12:16:00,38280,38280,38205,38210,155
09/11/2007,12:17:00,38215,38220,38200,38220,106
09/11/2007,12:18:00,38220,38225,38205,38205,44
09/11/2007,12:19:00,38205,38210,38180,38180,123
09/11/2007,12:20:00,38185,38190,38175,38175,62
09/11/2007,12:21:00,38180,38190,38155,38190,99
09/11/2007,12:22:00,38180,38225,38180,38225,114
09/11/2007,12:23:00,38225,38230,38195,38210,59
09/11/2007,12:24:00,38210,38240,38210,38240,61
09/11/2007,12:25:00,38240,38240,38210,38215,38
09/11/2007,12:26:00,38215,38220,38190,38190,55
09/11/2007,12:27:00,38190,38200,38185,38195,48
09/11/2007,12:28:00,38200,38205,38180,38180,83
09/11/2007,12:29:00,38185,38190,38165,38170,110
09/11/2007,12:30:00,38170,38175,38105,38110,155
09/11/2007,12:31:00,38105,38105,38025,38030,261
09/11/2007,12:32:00,38030,38050,38020,38025,124
09/11/2007,12:33:00,38030,38080,38020,38080,77
09/11/2007,12:34:00,38085,38100,38085,38090,97
09/11/2007,12:35:00,38090,38095,38075,38075,77
09/11/2007,12:36:00,38075,38075,38050,38055,57
09/11/2007,12:37:00,38060,38060,38045,38050,54
09/11/2007,12:38:00,38050,38055,38015,38020,54
09/11/2007,12:39:00,38020,38065,38020,38060,37
09/11/2007,12:40:00,38055,38055,38040,38055,29
09/11/2007,12:41:00,38045,38050,38020,38025,35
09/11/2007,12:42:00,38020,38020,37975,37985,276
09/11/2007,12:43:00,37990,38020,37980,38020,102
09/11/2007,12:44:00,38020,38050,38015,38040,96
09/11/2007,12:45:00,38035,38040,38025,38025,31
09/11/2007,12:46:00,38035,38045,38030,38040,50
09/11/2007,12:47:00,38035,38035,38010,38020,36
09/11/2007,12:48:00,38020,38030,38015,38025,47
09/11/2007,12:49:00,38015,38015,37945,37945,145
09/11/2007,12:50:00,37950,37950,37910,37910,146
09/11/2007,12:51:00,37910,37910,37850,37880,149
09/11/2007,12:52:00,37885,37955,37880,37950,135
09/11/2007,12:53:00,37945,37960,37920,37945,90
09/11/2007,12:54:00,37940,37945,37910,37915,104
09/11/2007,12:55:00,37915,37940,37910,37940,52
09/11/2007,12:56:00,37935,37935,37910,37910,90
09/11/2007,12:57:00,37920,37980,37915,37980,135
09/11/2007,12:58:00,37975,37985,37970,37985,64
09/11/2007,12:59:00,37980,37995,37970,37995,38
09/11/2007,13:00:00,37995,38000,37955,37965,61
09/11/2007,13:01:00,37970,37975,37950,37975,59
09/11/2007,13:02:00,37980,38000,37970,37980,65
09/11/2007,13:03:00,37975,38000,37970,38000,56
09/11/2007,13:04:00,38000,38035,37990,38020,125
09/11/2007,13:05:00,38020,38045,38015,38045,74
09/11/2007,13:06:00,38040,38050,38025,38030,58
09/11/2007,13:07:00,38040,38065,38025,38055,95
09/11/2007,13:08:00,38065,38085,38050,38075,122
09/11/2007,13:09:00,38075,38085,38060,38075,67
09/11/2007,13:10:00,38075,38145,38070,38125,110
09/11/2007,13:11:00,38120,38155,38120,38140,104
09/11/2007,13:12:00,38135,38180,38125,38170,99
09/11/2007,13:13:00,38175,38185,38125,38125,77
09/11/2007,13:14:00,38130,38135,38110,38125,61
09/11/2007,13:15:00,38130,38130,38085,38090,88
09/11/2007,13:16:00,38090,38090,38065,38080,43
09/11/2007,13:17:00,38080,38130,38080,38100,67
09/11/2007,13:18:00,38100,38100,38075,38075,32
09/11/2007,13:19:00,38070,38115,38055,38110,60
09/11/2007,13:20:00,38110,38125,38080,38105,67
09/11/2007,13:21:00,38100,38105,38080,38095,48
09/11/2007,13:22:00,38095,38100,38085,38085,30
09/11/2007,13:23:00,38090,38105,38090,38105,13
09/11/2007,13:24:00,38105,38110,38090,38090,19
09/11/2007,13:25:00,38090,38090,38060,38060,18
09/11/2007,13:26:00,38055,38060,38040,38060,22
09/11/2007,13:27:00,38060,38065,38055,38065,24
09/11/2007,13:28:00,38060,38060,38045,38045,27
09/11/2007,13:29:00,38045,38060,38045,38055,21
09/11/2007,13:30:00,38050,38060,38045,38050,10
09/11/2007,13:31:00,38065,38070,38045,38050,52
09/11/2007,13:32:00,38050,38050,38040,38045,29
09/11/2007,13:33:00,38040,38040,38025,38030,18
09/11/2007,13:34:00,38035,38050,38025,38050,23
09/11/2007,13:35:00,38045,38060,38045,38055,33
09/11/2007,13:36:00,38050,38050,38030,38030,18
09/11/2007,13:37:00,38035,38035,38025,38025,5
09/11/2007,13:38:00,38030,38030,38000,38010,29
09/11/2007,13:39:00,38010,38010,37960,37985,76
09/11/2007,13:40:00,37990,37995,37955,37955,66
09/11/2007,13:41:00,37965,37980,37960,37975,39
09/11/2007,13:42:00,37970,37980,37970,37970,20
09/11/2007,13:43:00,37975,37975,37965,37970,29
09/11/2007,13:44:00,37970,37995,37970,37980,34
09/11/2007,13:45:00,38000,38010,37985,38005,41
09/11/2007,13:46:00,38010,38010,38005,38010,29
09/11/2007,13:47:00,38015,38015,38000,38000,16
09/11/2007,13:48:00,38005,38020,38005,38020,21
09/11/2007,13:49:00,38015,38035,38015,38035,31
09/11/2007,13:50:00,38040,38055,38040,38050,17
09/11/2007,13:51:00,38050,38050,38040,38040,10
09/11/2007,13:52:00,38045,38055,38040,38045,26
09/11/2007,13:53:00,38040,38040,38030,38035,33
09/11/2007,13:54:00,38030,38030,38010,38010,22
09/11/2007,13:55:00,38010,38025,38000,38025,16
09/11/2007,13:56:00,38030,38065,38030,38060,46
09/11/2007,13:57:00,38070,38085,38065,38080,32
09/11/2007,13:58:00,38075,38075,38075,38075,2
09/11/2007,13:59:00,38075,38085,38075,38080,35
09/11/2007,14:00:00,38080,38080,38075,38080,9
09/11/2007,14:01:00,38085,38120,38085,38120,33
09/11/2007,14:02:00,38120,38150,38120,38145,57
09/11/2007,14:03:00,38145,38160,38140,38145,44
09/11/2007,14:04:00,38150,38190,38150,38190,62
09/11/2007,14:05:00,38190,38210,38190,38195,60
09/11/2007,14:06:00,38195,38200,38190,38190,21
09/11/2007,14:07:00,38190,38190,38175,38175,38
09/11/2007,14:08:00,38175,38185,38165,38185,58
09/11/2007,14:09:00,38180,38180,38155,38165,28
09/11/2007,14:10:00,38165,38165,38155,38155,25
09/11/2007,14:11:00,38160,38170,38160,38165,8
09/11/2007,14:12:00,38165,38170,38160,38165,18
09/11/2007,14:13:00,38170,38175,38165,38165,13
09/11/2007,14:14:00,38170,38185,38170,38175,35
09/11/2007,14:15:00,38170,38180,38150,38160,44
09/11/2007,14:16:00,38160,38165,38155,38155,10
09/11/2007,14:17:00,38155,38165,38140,38140,34
09/11/2007,14:18:00,38135,38140,38120,38125,45
09/11/2007,14:19:00,38130,38145,38130,38140,26
09/11/2007,14:20:00,38140,38140,38135,38140,7
09/11/2007,14:21:00,38140,38145,38140,38145,13
09/11/2007,14:22:00,38150,38160,38150,38155,62
09/11/2007,14:24:00,38150,38155,38150,38150,4
09/11/2007,14:25:00,38155,38165,38155,38155,6
09/11/2007,14:26:00,38150,38150,38130,38130,17
09/11/2007,14:27:00,38130,38130,38130,38130,9
09/11/2007,14:28:00,38130,38130,38110,38115,26
09/11/2007,14:29:00,38105,38105,38080,38095,40
09/11/2007,14:30:00,38085,38120,38055,38055,51
09/11/2007,14:31:00,38055,38080,38045,38075,52
09/11/2007,14:32:00,38070,38080,38060,38060,12
09/11/2007,14:33:00,38075,38075,38060,38065,13
09/11/2007,14:34:00,38065,38075,38045,38045,41
09/11/2007,14:35:00,38045,38055,38010,38035,120
09/11/2007,14:36:00,38030,38060,38030,38045,54
09/11/2007,14:37:00,38035,38080,38035,38070,41
09/11/2007,14:38:00,38070,38070,38055,38055,30
09/11/2007,14:39:00,38050,38065,38050,38050,20
09/11/2007,14:40:00,38055,38095,38055,38090,33
09/11/2007,14:41:00,38085,38105,38085,38105,47
09/11/2007,14:42:00,38105,38130,38100,38125,37
09/11/2007,14:43:00,38125,38125,38105,38110,14
09/11/2007,14:44:00,38110,38110,38080,38110,47
09/11/2007,14:45:00,38115,38115,38090,38095,15
09/11/2007,14:46:00,38095,38130,38095,38125,32
09/11/2007,14:47:00,38130,38135,38120,38125,29
09/11/2007,14:48:00,38120,38130,38115,38125,16
09/11/2007,14:49:00,38130,38160,38130,38155,52
09/11/2007,14:50:00,38155,38165,38150,38160,33
09/11/2007,14:51:00,38155,38160,38120,38125,48
09/11/2007,14:52:00,38125,38140,38120,38140,29
09/11/2007,14:53:00,38135,38160,38135,38160,30
09/11/2007,14:54:00,38155,38175,38150,38165,41
09/11/2007,14:55:00,38170,38170,38155,38155,12
09/11/2007,14:56:00,38165,38165,38140,38145,29
09/11/2007,14:57:00,38150,38165,38140,38145,23
09/11/2007,14:58:00,38135,38135,38135,38135,5
09/11/2007,14:59:00,38130,38145,38130,38140,20
09/11/2007,15:00:00,38145,38150,38140,38150,30
09/11/2007,15:01:00,38145,38145,38115,38115,28
09/11/2007,15:02:00,38110,38125,38105,38120,31
09/11/2007,15:03:00,38120,38135,38120,38130,14
09/11/2007,15:04:00,38135,38135,38130,38135,16
09/11/2007,15:05:00,38130,38145,38130,38145,19
09/11/2007,15:06:00,38145,38145,38140,38140,4
09/11/2007,15:07:00,38140,38140,38140,38140,1
09/11/2007,15:08:00,38130,38130,38110,38115,15
09/11/2007,15:09:00,38110,38120,38085,38085,24
09/11/2007,15:10:00,38085,38115,38085,38110,21
09/11/2007,15:11:00,38110,38110,38105,38105,4
09/11/2007,15:12:00,38105,38115,38100,38115,21
09/11/2007,15:13:00,38115,38115,38095,38095,47
09/11/2007,15:14:00,38090,38090,38070,38070,45
09/11/2007,15:15:00,38070,38075,38065,38070,36
09/11/2007,15:16:00,38065,38070,38060,38070,25
09/11/2007,15:17:00,38070,38090,38070,38085,18
09/11/2007,15:18:00,38085,38085,38075,38075,18
09/11/2007,15:19:00,38075,38080,38075,38075,12
09/11/2007,15:20:00,38075,38080,38075,38075,5
09/11/2007,15:21:00,38075,38075,38070,38070,18
09/11/2007,15:22:00,38065,38070,38060,38065,16
09/11/2007,15:23:00,38070,38080,38070,38070,13
09/11/2007,15:24:00,38070,38070,38060,38065,11
09/11/2007,15:25:00,38065,38065,38065,38065,3
09/11/2007,15:26:00,38060,38060,38055,38060,8
09/11/2007,15:27:00,38055,38055,38025,38035,56
09/11/2007,15:28:00,38040,38050,38035,38040,18
09/11/2007,15:29:00,38035,38035,38015,38015,42
09/11/2007,15:30:00,38015,38030,37990,38025,75
09/11/2007,15:31:00,38025,38045,38025,38040,71
09/11/2007,15:32:00,38040,38060,38035,38055,62
09/11/2007,15:33:00,38055,38055,38035,38055,20
09/11/2007,15:34:00,38060,38070,38045,38050,51
09/11/2007,15:35:00,38045,38055,37995,37995,116
09/11/2007,15:36:00,37985,37990,37915,37915,191
09/11/2007,15:37:00,37910,37920,37895,37905,133
09/11/2007,15:38:00,37910,37925,37890,37920,103
09/11/2007,15:39:00,37915,37965,37915,37960,74
09/11/2007,15:40:00,37965,37970,37945,37965,75
09/11/2007,15:41:00,37970,37970,37935,37945,53
09/11/2007,15:42:00,37940,37950,37920,37920,27
09/11/2007,15:43:00,37930,37965,37920,37965,48
09/11/2007,15:44:00,37965,38005,37965,38000,124
09/11/2007,15:45:00,38000,38005,37950,37950,55
09/11/2007,15:46:00,37950,37965,37940,37945,74
09/11/2007,15:47:00,37945,38010,37930,38010,104
09/11/2007,15:48:00,38010,38010,37990,38000,93
09/11/2007,15:49:00,38000,38050,38000,38040,88
09/11/2007,15:50:00,38040,38045,37985,37990,83
09/11/2007,15:51:00,37990,38000,37980,37990,95
09/11/2007,15:52:00,37990,38000,37955,37960,60
09/11/2007,15:53:00,37965,37985,37945,37960,74
09/11/2007,15:54:00,37955,37980,37930,37935,54
09/11/2007,15:55:00,37930,37955,37915,37945,54
09/11/2007,15:56:00,37945,37960,37940,37955,34
09/11/2007,15:57:00,37955,37980,37950,37970,44
09/11/2007,15:58:00,37975,37975,37960,37975,25
09/11/2007,15:59:00,37960,37960,37930,37945,18
09/11/2007,16:00:00,37940,37940,37855,37915,238
09/11/2007,16:01:00,37910,37935,37875,37930,121
09/11/2007,16:02:00,37930,37940,37905,37930,58
09/11/2007,16:03:00,37935,37975,37935,37965,70
09/11/2007,16:04:00,37970,37985,37945,37970,86
09/11/2007,16:05:00,37985,38035,37980,38005,128
09/11/2007,16:06:00,38005,38040,37995,38005,103
09/11/2007,16:07:00,38005,38025,37970,37980,83
09/11/2007,16:08:00,37985,38030,37985,38030,122
09/11/2007,16:09:00,38025,38070,38025,38040,97
09/11/2007,16:10:00,38045,38110,38035,38090,80
09/11/2007,16:11:00,38095,38105,38085,38095,47
09/11/2007,16:12:00,38095,38115,38080,38080,80
09/11/2007,16:13:00,38090,38095,38065,38065,80
09/11/2007,16:14:00,38060,38065,38040,38060,57
09/11/2007,16:15:00,38055,38070,38040,38045,47
09/11/2007,16:16:00,38045,38045,38005,38025,77
09/11/2007,16:17:00,38025,38080,38025,38080,81
09/11/2007,16:18:00,38080,38135,38080,38130,127
09/11/2007,16:19:00,38130,38160,38130,38150,31
09/11/2007,16:20:00,38150,38160,38135,38140,55
09/11/2007,16:21:00,38135,38135,38115,38120,58
09/11/2007,16:22:00,38115,38120,38090,38105,89
09/11/2007,16:23:00,38110,38120,38105,38115,38
09/11/2007,16:24:00,38120,38135,38105,38120,46
09/11/2007,16:25:00,38125,38130,38100,38100,39
09/11/2007,16:26:00,38100,38105,38065,38095,67
09/11/2007,16:27:00,38100,38110,38085,38100,35
09/11/2007,16:28:00,38095,38100,38080,38080,69
09/11/2007,16:29:00,38095,38120,38095,38115,62
09/11/2007,16:30:00,38110,38135,38110,38120,41
09/11/2007,16:31:00,38130,38170,38125,38165,111
09/11/2007,16:32:00,38170,38170,38155,38155,68
09/11/2007,16:33:00,38155,38165,38135,38135,48
09/11/2007,16:34:00,38130,38140,38120,38135,37
09/11/2007,16:35:00,38125,38140,38120,38135,27
09/11/2007,16:36:00,38135,38135,38125,38130,19
09/11/2007,16:37:00,38125,38170,38125,38170,95
09/11/2007,16:38:00,38170,38175,38150,38170,48
09/11/2007,16:39:00,38165,38190,38165,38185,51
09/11/2007,16:40:00,38185,38210,38175,38185,90
09/11/2007,16:41:00,38185,38195,38155,38165,27
09/11/2007,16:42:00,38160,38170,38135,38140,52
09/11/2007,16:43:00,38140,38155,38140,38140,34
09/11/2007,16:44:00,38145,38150,38115,38130,51
09/11/2007,16:45:00,38125,38125,38100,38115,55
09/11/2007,16:46:00,38115,38115,38000,38015,205
09/11/2007,16:47:00,38015,38035,38005,38030,82
09/11/2007,16:48:00,38030,38035,37980,37985,119
09/11/2007,16:49:00,37980,37990,37960,37980,102
09/11/2007,16:50:00,37980,38025,37980,38020,65
09/11/2007,16:51:00,38020,38020,37990,38010,49
09/11/2007,16:52:00,38000,38000,37975,37995,43
09/11/2007,16:53:00,37995,38005,37960,37975,94
09/11/2007,16:54:00,37970,37970,37950,37955,26
09/11/2007,16:55:00,37960,37990,37960,37965,105
09/11/2007,16:56:00,37965,37975,37965,37970,20
09/11/2007,16:57:00,37975,37985,37955,37960,36
09/11/2007,16:58:00,37955,37970,37910,37925,46
09/11/2007,16:59:00,37920,37945,37890,37945,93
09/11/2007,17:00:00,37935,37985,37935,37985,61
09/11/2007,17:01:00,37985,37985,37940,37940,80
09/11/2007,17:02:00,37935,37945,37900,37910,122
09/11/2007,17:03:00,37905,37910,37835,37845,174
09/11/2007,17:04:00,37840,37890,37830,37875,91
09/11/2007,17:05:00,37880,37910,37870,37905,84
09/11/2007,17:06:00,37915,37930,37900,37920,80
09/11/2007,17:07:00,37920,37920,37865,37870,92
09/11/2007,17:08:00,37875,37880,37850,37855,48
09/11/2007,17:09:00,37855,37865,37815,37815,131
09/11/2007,17:10:00,37820,37835,37800,37820,123
09/11/2007,17:11:00,37820,37850,37810,37810,98
09/11/2007,17:12:00,37810,37810,37765,37765,139
09/11/2007,17:13:00,37770,37815,37770,37805,71
09/11/2007,17:14:00,37805,37835,37800,37835,67
09/11/2007,17:15:00,37840,37885,37835,37885,116
09/11/2007,17:16:00,37885,37890,37845,37865,75
09/11/2007,17:17:00,37865,37875,37840,37855,81
09/11/2007,17:18:00,37855,37870,37855,37865,31
09/11/2007,17:19:00,37860,37860,37835,37850,88
09/11/2007,17:20:00,37850,37880,37845,37865,48
09/11/2007,17:21:00,37880,37905,37880,37900,68
09/11/2007,17:22:00,37900,37910,37890,37890,97
09/11/2007,17:23:00,37895,37900,37885,37895,59
09/11/2007,17:24:00,37890,37895,37875,37880,66
09/11/2007,17:25:00,37880,37895,37870,37895,38
09/11/2007,17:26:00,37895,37920,37890,37920,68
09/11/2007,17:27:00,37915,37945,37905,37935,90
09/11/2007,17:28:00,37935,37965,37935,37965,78
09/11/2007,17:29:00,37960,37965,37900,37900,148
09/11/2007,17:30:00,37930,37940,37900,37935,78
09/11/2007,17:31:00,37925,37940,37915,37930,63
09/11/2007,17:32:00,37920,37930,37920,37925,27
09/11/2007,17:33:00,37930,37940,37925,37925,23
09/11/2007,17:34:00,37925,37925,37905,37905,57
09/11/2007,17:35:00,37905,37915,37905,37910,39
09/11/2007,17:36:00,37905,37915,37885,37885,45
09/11/2007,17:37:00,37885,37885,37835,37840,56
09/11/2007,17:38:00,37830,37840,37810,37815,40
09/11/2007,17:39:00,37815,37850,37805,37845,56