DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/12/2007,17:29:00,38940,38970,38935,38970,65
03/12/2007,17:30:00,38970,38980,38935,38940,80
03/12/2007,17:31:00,38940,38940,38930,38940,20
03/12/2007,17:32:00,38940,38955,38940,38950,11
03/12/2007,17:33:00,38955,38960,38955,38955,20
03/12/2007,17:34:00,38955,38960,38945,38960,27
03/12/2007,17:35:00,38955,38965,38955,38965,16
03/12/2007,17:36:00,38970,38980,38970,38980,40
03/12/2007,17:37:00,38985,39025,38985,39000,48
03/12/2007,17:38:00,39010,39020,38980,38980,63
03/12/2007,17:39:00,38970,38985,38935,38950,48
04/12/2007,09:00:00,38920,38970,38850,38960,119
04/12/2007,09:01:00,38960,38970,38940,38945,111
04/12/2007,09:02:00,38950,38950,38920,38920,32
04/12/2007,09:03:00,38915,38950,38915,38950,40
04/12/2007,09:04:00,38945,38945,38930,38930,11
04/12/2007,09:05:00,38925,38930,38850,38850,72
04/12/2007,09:06:00,38850,38855,38790,38835,117
04/12/2007,09:07:00,38820,38835,38815,38830,40
04/12/2007,09:08:00,38830,38855,38825,38850,29
04/12/2007,09:09:00,38850,38850,38830,38830,18
04/12/2007,09:10:00,38830,38830,38810,38820,32
04/12/2007,09:11:00,38815,38820,38805,38805,18
04/12/2007,09:12:00,38805,38815,38795,38800,53
04/12/2007,09:13:00,38795,38800,38785,38790,35
04/12/2007,09:14:00,38800,38810,38785,38810,33
04/12/2007,09:15:00,38815,38825,38805,38825,42
04/12/2007,09:16:00,38825,38835,38815,38830,41
04/12/2007,09:17:00,38835,38845,38825,38830,31
04/12/2007,09:18:00,38830,38830,38805,38820,27
04/12/2007,09:19:00,38810,38810,38800,38805,16
04/12/2007,09:20:00,38805,38825,38805,38825,16
04/12/2007,09:21:00,38830,38865,38830,38850,49
04/12/2007,09:22:00,38850,38850,38835,38840,26
04/12/2007,09:23:00,38845,38865,38840,38865,35
04/12/2007,09:24:00,38860,38860,38845,38850,36
04/12/2007,09:25:00,38850,38895,38850,38885,79
04/12/2007,09:26:00,38885,38885,38870,38875,33
04/12/2007,09:27:00,38885,38885,38865,38865,15
04/12/2007,09:28:00,38865,38865,38865,38865,12
04/12/2007,09:29:00,38860,38860,38835,38840,29
04/12/2007,09:30:00,38840,38840,38835,38835,19
04/12/2007,09:31:00,38835,38850,38835,38850,29
04/12/2007,09:32:00,38850,38850,38835,38840,11
04/12/2007,09:33:00,38840,38840,38835,38835,5
04/12/2007,09:34:00,38840,38850,38835,38850,55
04/12/2007,09:35:00,38845,38855,38845,38855,25
04/12/2007,09:36:00,38850,38850,38795,38795,60
04/12/2007,09:37:00,38790,38790,38755,38770,109
04/12/2007,09:38:00,38775,38785,38765,38770,42
04/12/2007,09:39:00,38765,38775,38765,38775,32
04/12/2007,09:40:00,38775,38780,38770,38770,13
04/12/2007,09:41:00,38770,38775,38720,38725,70
04/12/2007,09:42:00,38730,38745,38725,38740,21
04/12/2007,09:43:00,38735,38755,38735,38755,46
04/12/2007,09:44:00,38750,38755,38745,38750,17
04/12/2007,09:45:00,38745,38755,38735,38740,40
04/12/2007,09:46:00,38740,38740,38700,38700,82
04/12/2007,09:47:00,38700,38705,38685,38695,52
04/12/2007,09:48:00,38690,38710,38690,38710,42
04/12/2007,09:49:00,38710,38725,38705,38725,51
04/12/2007,09:50:00,38720,38725,38720,38725,9
04/12/2007,09:51:00,38720,38740,38715,38740,41
04/12/2007,09:52:00,38740,38755,38740,38740,38
04/12/2007,09:53:00,38750,38755,38740,38750,14
04/12/2007,09:54:00,38755,38785,38755,38765,85
04/12/2007,09:55:00,38760,38770,38755,38770,32
04/12/2007,09:56:00,38770,38775,38750,38760,30
04/12/2007,09:57:00,38755,38755,38735,38735,17
04/12/2007,09:58:00,38740,38740,38705,38705,54
04/12/2007,09:59:00,38705,38705,38690,38690,45
04/12/2007,10:00:00,38685,38705,38670,38705,81
04/12/2007,10:01:00,38710,38720,38700,38700,35
04/12/2007,10:02:00,38700,38720,38700,38720,21
04/12/2007,10:03:00,38715,38715,38705,38705,37
04/12/2007,10:04:00,38710,38735,38705,38705,47
04/12/2007,10:05:00,38710,38710,38700,38705,11
04/12/2007,10:06:00,38700,38700,38685,38695,25
04/12/2007,10:07:00,38695,38705,38660,38665,56
04/12/2007,10:08:00,38665,38680,38660,38675,34
04/12/2007,10:09:00,38675,38675,38660,38665,18
04/12/2007,10:10:00,38675,38685,38675,38675,26
04/12/2007,10:11:00,38685,38735,38685,38715,98
04/12/2007,10:12:00,38720,38720,38705,38705,12
04/12/2007,10:13:00,38715,38730,38705,38710,47
04/12/2007,10:14:00,38705,38705,38700,38705,12
04/12/2007,10:15:00,38700,38725,38700,38715,17
04/12/2007,10:16:00,38710,38710,38695,38695,13
04/12/2007,10:17:00,38695,38735,38695,38735,48
04/12/2007,10:18:00,38735,38775,38735,38750,115
04/12/2007,10:19:00,38750,38755,38725,38740,66
04/12/2007,10:20:00,38735,38735,38735,38735,2
04/12/2007,10:21:00,38740,38755,38735,38755,17
04/12/2007,10:22:00,38750,38755,38730,38750,37
04/12/2007,10:23:00,38750,38750,38740,38740,10
04/12/2007,10:24:00,38745,38765,38745,38765,39
04/12/2007,10:25:00,38765,38775,38755,38765,38
04/12/2007,10:26:00,38775,38785,38770,38770,43
04/12/2007,10:27:00,38770,38775,38770,38775,10
04/12/2007,10:28:00,38770,38775,38770,38775,13
04/12/2007,10:29:00,38775,38775,38760,38760,23
04/12/2007,10:30:00,38755,38770,38755,38760,12
04/12/2007,10:31:00,38755,38760,38755,38760,19
04/12/2007,10:32:00,38765,38765,38755,38755,11
04/12/2007,10:33:00,38755,38755,38740,38745,44
04/12/2007,10:34:00,38740,38750,38740,38750,21
04/12/2007,10:35:00,38750,38765,38750,38750,11
04/12/2007,10:36:00,38755,38775,38755,38770,22
04/12/2007,10:37:00,38775,38785,38770,38780,21
04/12/2007,10:38:00,38770,38770,38760,38760,8
04/12/2007,10:39:00,38760,38760,38760,38760,1
04/12/2007,10:40:00,38760,38775,38755,38765,37
04/12/2007,10:41:00,38755,38755,38745,38750,18
04/12/2007,10:42:00,38745,38750,38745,38750,7
04/12/2007,10:43:00,38745,38755,38745,38745,3
04/12/2007,10:44:00,38760,38765,38760,38765,11
04/12/2007,10:45:00,38765,38770,38755,38755,9
04/12/2007,10:46:00,38750,38750,38750,38750,7
04/12/2007,10:47:00,38745,38745,38740,38745,15
04/12/2007,10:48:00,38745,38745,38740,38740,4
04/12/2007,10:49:00,38735,38740,38715,38715,51
04/12/2007,10:50:00,38710,38715,38680,38685,49
04/12/2007,10:51:00,38690,38705,38690,38705,14
04/12/2007,10:52:00,38705,38715,38705,38710,17
04/12/2007,10:53:00,38715,38725,38710,38725,10
04/12/2007,10:54:00,38720,38725,38720,38725,10
04/12/2007,10:55:00,38735,38740,38730,38730,21
04/12/2007,10:56:00,38725,38750,38725,38745,29
04/12/2007,10:57:00,38745,38745,38725,38730,19
04/12/2007,10:58:00,38730,38730,38730,38730,1
04/12/2007,10:59:00,38730,38730,38725,38730,22
04/12/2007,11:00:00,38725,38725,38720,38720,10
04/12/2007,11:01:00,38725,38725,38725,38725,5
04/12/2007,11:02:00,38725,38725,38715,38720,18
04/12/2007,11:03:00,38720,38725,38715,38725,14
04/12/2007,11:04:00,38725,38725,38725,38725,1
04/12/2007,11:05:00,38720,38720,38710,38720,7
04/12/2007,11:06:00,38715,38720,38710,38710,9
04/12/2007,11:07:00,38715,38720,38710,38710,16
04/12/2007,11:08:00,38715,38715,38680,38700,54
04/12/2007,11:09:00,38700,38700,38680,38680,18
04/12/2007,11:10:00,38680,38680,38660,38660,56
04/12/2007,11:11:00,38660,38660,38640,38660,64
04/12/2007,11:12:00,38665,38665,38640,38645,24
04/12/2007,11:13:00,38645,38660,38645,38650,21
04/12/2007,11:14:00,38650,38655,38645,38650,21
04/12/2007,11:15:00,38645,38675,38645,38665,22
04/12/2007,11:16:00,38670,38685,38670,38680,33
04/12/2007,11:17:00,38680,38685,38675,38685,26
04/12/2007,11:18:00,38680,38680,38675,38675,11
04/12/2007,11:19:00,38675,38685,38675,38685,12
04/12/2007,11:20:00,38680,38680,38655,38660,39
04/12/2007,11:21:00,38655,38675,38650,38670,33
04/12/2007,11:22:00,38670,38670,38660,38665,9
04/12/2007,11:23:00,38670,38690,38670,38685,45
04/12/2007,11:24:00,38675,38680,38655,38660,39
04/12/2007,11:25:00,38655,38670,38650,38650,30
04/12/2007,11:26:00,38650,38650,38595,38600,103
04/12/2007,11:27:00,38605,38635,38600,38620,112
04/12/2007,11:28:00,38615,38635,38615,38620,19
04/12/2007,11:29:00,38625,38635,38620,38635,20
04/12/2007,11:30:00,38635,38635,38600,38605,39
04/12/2007,11:31:00,38605,38625,38605,38615,29
04/12/2007,11:32:00,38615,38635,38615,38635,41
04/12/2007,11:33:00,38635,38660,38635,38640,78
04/12/2007,11:34:00,38635,38640,38630,38635,18
04/12/2007,11:35:00,38630,38630,38605,38615,37
04/12/2007,11:36:00,38615,38615,38600,38600,47
04/12/2007,11:37:00,38600,38625,38600,38625,65
04/12/2007,11:38:00,38620,38625,38620,38620,22
04/12/2007,11:39:00,38625,38625,38610,38610,21
04/12/2007,11:40:00,38615,38620,38615,38615,9
04/12/2007,11:41:00,38625,38630,38625,38630,8
04/12/2007,11:42:00,38630,38630,38620,38620,8
04/12/2007,11:43:00,38625,38630,38625,38630,3
04/12/2007,11:44:00,38625,38625,38595,38600,16
04/12/2007,11:45:00,38605,38620,38605,38620,10
04/12/2007,11:46:00,38615,38615,38605,38610,25
04/12/2007,11:47:00,38610,38610,38585,38585,44
04/12/2007,11:48:00,38580,38580,38570,38580,109
04/12/2007,11:49:00,38580,38595,38575,38590,29
04/12/2007,11:50:00,38595,38630,38595,38625,36
04/12/2007,11:51:00,38625,38645,38625,38635,63
04/12/2007,11:52:00,38635,38650,38630,38640,14
04/12/2007,11:53:00,38640,38645,38635,38635,21
04/12/2007,11:54:00,38635,38635,38605,38620,14
04/12/2007,11:55:00,38625,38625,38620,38620,5
04/12/2007,11:56:00,38620,38620,38620,38620,8
04/12/2007,11:57:00,38615,38615,38610,38610,14
04/12/2007,11:58:00,38615,38615,38610,38610,5
04/12/2007,11:59:00,38615,38620,38615,38615,10
04/12/2007,12:00:00,38615,38615,38610,38615,5
04/12/2007,12:01:00,38615,38620,38615,38615,17
04/12/2007,12:02:00,38610,38610,38610,38610,2
04/12/2007,12:03:00,38620,38625,38615,38625,7
04/12/2007,12:04:00,38625,38625,38595,38600,23
04/12/2007,12:05:00,38600,38600,38595,38600,8
04/12/2007,12:06:00,38595,38595,38590,38595,5
04/12/2007,12:07:00,38595,38600,38595,38595,5
04/12/2007,12:08:00,38595,38595,38590,38590,6
04/12/2007,12:09:00,38585,38585,38565,38570,35
04/12/2007,12:10:00,38570,38595,38570,38590,20
04/12/2007,12:11:00,38585,38600,38585,38600,14
04/12/2007,12:12:00,38595,38595,38565,38565,22
04/12/2007,12:13:00,38565,38580,38560,38580,59
04/12/2007,12:14:00,38575,38575,38565,38575,6
04/12/2007,12:15:00,38575,38580,38565,38580,14
04/12/2007,12:16:00,38580,38600,38580,38600,15
04/12/2007,12:17:00,38595,38615,38595,38605,17
04/12/2007,12:18:00,38600,38600,38585,38585,12
04/12/2007,12:19:00,38590,38595,38590,38590,5
04/12/2007,12:20:00,38590,38600,38590,38600,7
04/12/2007,12:21:00,38600,38600,38590,38590,22
04/12/2007,12:22:00,38595,38600,38590,38600,10
04/12/2007,12:23:00,38585,38585,38585,38585,5
04/12/2007,12:24:00,38585,38600,38585,38600,8
04/12/2007,12:25:00,38600,38620,38600,38620,11
04/12/2007,12:26:00,38615,38615,38615,38615,8
04/12/2007,12:27:00,38620,38620,38615,38620,5
04/12/2007,12:28:00,38610,38615,38605,38610,17
04/12/2007,12:29:00,38605,38605,38585,38585,12
04/12/2007,12:30:00,38580,38595,38580,38585,14
04/12/2007,12:31:00,38585,38585,38585,38585,5
04/12/2007,12:32:00,38580,38580,38565,38565,22
04/12/2007,12:33:00,38575,38575,38570,38575,9
04/12/2007,12:34:00,38570,38585,38565,38580,15
04/12/2007,12:35:00,38580,38580,38580,38580,2
04/12/2007,12:36:00,38580,38580,38560,38560,15
04/12/2007,12:37:00,38570,38570,38570,38570,1
04/12/2007,12:38:00,38575,38585,38575,38580,15
04/12/2007,12:39:00,38575,38575,38560,38565,18
04/12/2007,12:40:00,38570,38575,38560,38560,22
04/12/2007,12:41:00,38570,38580,38570,38580,5
04/12/2007,12:42:00,38580,38585,38580,38585,15
04/12/2007,12:43:00,38580,38585,38580,38580,9
04/12/2007,12:44:00,38585,38610,38585,38600,21
04/12/2007,12:45:00,38605,38605,38575,38585,19
04/12/2007,12:46:00,38580,38580,38570,38570,7
04/12/2007,12:47:00,38570,38570,38570,38570,5
04/12/2007,12:48:00,38570,38570,38565,38565,21
04/12/2007,12:49:00,38565,38565,38560,38560,8
04/12/2007,12:50:00,38570,38570,38570,38570,4
04/12/2007,12:51:00,38570,38575,38570,38575,4
04/12/2007,12:52:00,38575,38610,38575,38600,38
04/12/2007,12:53:00,38585,38585,38585,38585,1
04/12/2007,12:54:00,38580,38605,38580,38605,14
04/12/2007,12:55:00,38605,38610,38595,38595,15
04/12/2007,12:56:00,38600,38600,38595,38595,4
04/12/2007,12:57:00,38595,38595,38575,38580,11
04/12/2007,12:58:00,38590,38600,38585,38600,5
04/12/2007,12:59:00,38600,38600,38585,38590,5
04/12/2007,13:00:00,38590,38595,38590,38595,4
04/12/2007,13:01:00,38595,38600,38595,38600,5
04/12/2007,13:02:00,38595,38610,38590,38610,6
04/12/2007,13:03:00,38600,38600,38595,38600,7
04/12/2007,13:04:00,38605,38605,38595,38595,7
04/12/2007,13:05:00,38600,38605,38595,38595,8
04/12/2007,13:06:00,38595,38610,38595,38610,32
04/12/2007,13:07:00,38605,38605,38585,38590,19
04/12/2007,13:08:00,38590,38595,38585,38590,26
04/12/2007,13:09:00,38600,38600,38580,38580,30
04/12/2007,13:10:00,38580,38580,38570,38575,15
04/12/2007,13:11:00,38570,38580,38570,38575,20
04/12/2007,13:12:00,38580,38590,38580,38585,6
04/12/2007,13:13:00,38575,38580,38560,38580,24
04/12/2007,13:14:00,38570,38590,38570,38585,10
04/12/2007,13:15:00,38585,38585,38580,38580,17
04/12/2007,13:16:00,38580,38580,38560,38570,49
04/12/2007,13:17:00,38570,38570,38550,38550,14
04/12/2007,13:18:00,38545,38565,38545,38545,29
04/12/2007,13:19:00,38555,38565,38555,38560,14
04/12/2007,13:20:00,38560,38560,38555,38560,5
04/12/2007,13:21:00,38560,38560,38560,38560,5
04/12/2007,13:22:00,38565,38565,38560,38560,4
04/12/2007,13:23:00,38555,38575,38550,38575,33
04/12/2007,13:24:00,38580,38590,38580,38590,14
04/12/2007,13:25:00,38590,38605,38590,38600,22
04/12/2007,13:26:00,38600,38600,38580,38580,17
04/12/2007,13:27:00,38580,38590,38575,38590,11
04/12/2007,13:28:00,38595,38600,38585,38600,11
04/12/2007,13:29:00,38595,38595,38590,38590,5
04/12/2007,13:30:00,38585,38585,38580,38580,4
04/12/2007,13:31:00,38580,38580,38565,38565,8
04/12/2007,13:32:00,38565,38585,38565,38580,8
04/12/2007,13:33:00,38580,38580,38570,38570,6
04/12/2007,13:34:00,38580,38580,38570,38570,2
04/12/2007,13:35:00,38575,38585,38575,38585,15
04/12/2007,13:36:00,38580,38580,38580,38580,1
04/12/2007,13:37:00,38570,38570,38570,38570,3
04/12/2007,13:38:00,38570,38570,38545,38545,67
04/12/2007,13:39:00,38550,38555,38545,38550,39
04/12/2007,13:40:00,38545,38545,38520,38520,91
04/12/2007,13:41:00,38525,38535,38520,38530,22
04/12/2007,13:42:00,38535,38545,38530,38545,16
04/12/2007,13:43:00,38545,38560,38545,38560,21
04/12/2007,13:44:00,38560,38580,38560,38560,45
04/12/2007,13:45:00,38555,38560,38550,38550,10
04/12/2007,13:46:00,38550,38560,38550,38560,6
04/12/2007,13:47:00,38565,38575,38565,38575,15
04/12/2007,13:48:00,38580,38580,38570,38570,6
04/12/2007,13:49:00,38570,38580,38570,38580,2
04/12/2007,13:50:00,38570,38575,38570,38575,2
04/12/2007,13:51:00,38570,38570,38550,38550,14
04/12/2007,13:52:00,38550,38555,38545,38545,7
04/12/2007,13:53:00,38540,38550,38540,38550,4
04/12/2007,13:54:00,38550,38555,38550,38555,2
04/12/2007,13:55:00,38540,38545,38540,38540,6
04/12/2007,13:56:00,38535,38540,38520,38540,57
04/12/2007,13:57:00,38540,38540,38510,38525,51
04/12/2007,13:58:00,38525,38530,38515,38515,19
04/12/2007,13:59:00,38525,38525,38515,38515,16
04/12/2007,14:00:00,38520,38520,38510,38515,32
04/12/2007,14:01:00,38520,38535,38515,38535,13
04/12/2007,14:02:00,38535,38535,38530,38530,8
04/12/2007,14:03:00,38525,38535,38525,38535,11
04/12/2007,14:04:00,38535,38545,38525,38540,21
04/12/2007,14:05:00,38540,38550,38540,38550,6
04/12/2007,14:06:00,38540,38540,38540,38540,5
04/12/2007,14:07:00,38545,38550,38540,38545,13
04/12/2007,14:08:00,38540,38545,38530,38540,11
04/12/2007,14:09:00,38550,38555,38545,38555,9
04/12/2007,14:10:00,38560,38565,38545,38545,37
04/12/2007,14:11:00,38550,38560,38545,38560,55
04/12/2007,14:12:00,38555,38555,38550,38550,15
04/12/2007,14:14:00,38555,38555,38555,38555,1
04/12/2007,14:15:00,38560,38560,38560,38560,2
04/12/2007,14:16:00,38555,38555,38535,38540,18
04/12/2007,14:17:00,38545,38545,38525,38540,27
04/12/2007,14:18:00,38545,38545,38535,38545,23
04/12/2007,14:19:00,38545,38545,38540,38545,19
04/12/2007,14:20:00,38545,38565,38545,38555,30
04/12/2007,14:21:00,38555,38555,38525,38535,63
04/12/2007,14:22:00,38540,38540,38535,38540,11
04/12/2007,14:23:00,38545,38550,38540,38550,7
04/12/2007,14:24:00,38550,38550,38550,38550,2
04/12/2007,14:25:00,38545,38545,38540,38540,18
04/12/2007,14:26:00,38550,38550,38540,38545,9
04/12/2007,14:27:00,38550,38550,38535,38535,11
04/12/2007,14:28:00,38540,38545,38530,38530,18
04/12/2007,14:29:00,38535,38535,38530,38530,24
04/12/2007,14:30:00,38530,38545,38520,38530,33
04/12/2007,14:31:00,38530,38555,38530,38550,42
04/12/2007,14:32:00,38555,38570,38550,38560,68
04/12/2007,14:33:00,38565,38565,38550,38560,45
04/12/2007,14:34:00,38560,38585,38560,38580,31
04/12/2007,14:35:00,38580,38595,38575,38590,49
04/12/2007,14:36:00,38590,38595,38590,38595,14
04/12/2007,14:37:00,38585,38590,38575,38575,18
04/12/2007,14:38:00,38570,38580,38565,38580,32
04/12/2007,14:39:00,38575,38585,38570,38570,10
04/12/2007,14:40:00,38585,38590,38575,38575,11
04/12/2007,14:41:00,38570,38575,38570,38575,16
04/12/2007,14:42:00,38580,38580,38575,38575,3
04/12/2007,14:43:00,38575,38575,38570,38575,11
04/12/2007,14:44:00,38585,38585,38585,38585,1
04/12/2007,14:45:00,38585,38595,38585,38595,16
04/12/2007,14:46:00,38595,38595,38590,38595,10
04/12/2007,14:47:00,38595,38595,38590,38590,14
04/12/2007,14:48:00,38595,38595,38590,38590,6
04/12/2007,14:49:00,38590,38590,38585,38585,4
04/12/2007,14:50:00,38580,38580,38570,38575,28
04/12/2007,14:51:00,38575,38575,38565,38575,25
04/12/2007,14:52:00,38575,38575,38575,38575,27
04/12/2007,14:53:00,38575,38575,38575,38575,3
04/12/2007,14:54:00,38575,38580,38565,38580,21
04/12/2007,14:55:00,38570,38580,38570,38580,11
04/12/2007,14:56:00,38580,38585,38580,38585,2
04/12/2007,14:57:00,38585,38585,38575,38575,3
04/12/2007,14:58:00,38575,38575,38570,38570,2
04/12/2007,14:59:00,38570,38570,38565,38565,6
04/12/2007,15:00:00,38565,38665,38565,38660,242
04/12/2007,15:01:00,38655,38685,38650,38655,135
04/12/2007,15:02:00,38645,38655,38640,38650,59
04/12/2007,15:03:00,38645,38660,38625,38655,112
04/12/2007,15:04:00,38650,38660,38640,38650,29
04/12/2007,15:05:00,38660,38660,38635,38645,28
04/12/2007,15:06:00,38650,38655,38640,38640,25
04/12/2007,15:07:00,38645,38645,38630,38630,34
04/12/2007,15:08:00,38635,38635,38610,38610,50
04/12/2007,15:09:00,38610,38610,38570,38595,84
04/12/2007,15:10:00,38585,38600,38580,38590,34
04/12/2007,15:11:00,38585,38600,38580,38585,20
04/12/2007,15:12:00,38590,38595,38580,38580,29
04/12/2007,15:13:00,38580,38590,38575,38585,28
04/12/2007,15:14:00,38580,38580,38565,38575,37
04/12/2007,15:15:00,38575,38575,38550,38550,44
04/12/2007,15:16:00,38550,38550,38535,38535,60
04/12/2007,15:17:00,38535,38540,38525,38540,34
04/12/2007,15:18:00,38545,38555,38535,38540,30
04/12/2007,15:19:00,38545,38550,38535,38535,20
04/12/2007,15:20:00,38545,38550,38535,38535,18
04/12/2007,15:21:00,38535,38535,38510,38520,83
04/12/2007,15:22:00,38515,38535,38515,38525,22
04/12/2007,15:23:00,38530,38535,38520,38520,22
04/12/2007,15:24:00,38530,38535,38525,38530,31
04/12/2007,15:25:00,38530,38530,38515,38520,31
04/12/2007,15:26:00,38520,38540,38520,38530,23
04/12/2007,15:27:00,38535,38540,38530,38535,17
04/12/2007,15:28:00,38545,38550,38535,38535,36
04/12/2007,15:29:00,38545,38555,38540,38545,23
04/12/2007,15:30:00,38550,38560,38540,38555,59
04/12/2007,15:31:00,38545,38550,38500,38500,96
04/12/2007,15:32:00,38505,38520,38480,38495,166
04/12/2007,15:33:00,38500,38545,38495,38535,66
04/12/2007,15:34:00,38545,38570,38535,38550,70
04/12/2007,15:35:00,38540,38550,38515,38530,66
04/12/2007,15:36:00,38530,38530,38515,38515,51
04/12/2007,15:37:00,38515,38520,38495,38520,72
04/12/2007,15:38:00,38520,38520,38495,38515,70
04/12/2007,15:39:00,38515,38540,38515,38530,47
04/12/2007,15:40:00,38540,38550,38530,38545,33
04/12/2007,15:41:00,38545,38555,38520,38535,51
04/12/2007,15:42:00,38540,38540,38530,38530,16
04/12/2007,15:43:00,38530,38540,38520,38520,16
04/12/2007,15:44:00,38525,38530,38520,38520,14
04/12/2007,15:45:00,38520,38530,38510,38515,27
04/12/2007,15:46:00,38525,38530,38510,38530,27
04/12/2007,15:47:00,38535,38550,38520,38545,42
04/12/2007,15:48:00,38540,38550,38530,38540,46
04/12/2007,15:49:00,38535,38570,38535,38560,56
04/12/2007,15:50:00,38565,38565,38540,38555,46
04/12/2007,15:51:00,38570,38570,38550,38550,48
04/12/2007,15:52:00,38565,38570,38555,38560,54
04/12/2007,15:53:00,38565,38565,38535,38540,54
04/12/2007,15:54:00,38540,38545,38515,38545,41
04/12/2007,15:55:00,38535,38545,38530,38535,24
04/12/2007,15:56:00,38540,38575,38540,38565,42
04/12/2007,15:57:00,38565,38575,38550,38575,26
04/12/2007,15:58:00,38575,38595,38570,38590,40
04/12/2007,15:59:00,38590,38615,38585,38610,63
04/12/2007,16:00:00,38610,38615,38595,38610,49
04/12/2007,16:01:00,38610,38635,38605,38635,46
04/12/2007,16:02:00,38630,38635,38620,38620,28
04/12/2007,16:03:00,38620,38625,38615,38615,25
04/12/2007,16:04:00,38615,38615,38585,38595,43
04/12/2007,16:05:00,38590,38605,38580,38600,43
04/12/2007,16:06:00,38605,38625,38605,38615,42
04/12/2007,16:07:00,38615,38625,38610,38620,10
04/12/2007,16:08:00,38615,38615,38580,38600,38
04/12/2007,16:09:00,38600,38600,38585,38595,22
04/12/2007,16:10:00,38595,38600,38585,38585,20
04/12/2007,16:11:00,38590,38600,38585,38600,9
04/12/2007,16:12:00,38605,38635,38605,38635,71
04/12/2007,16:13:00,38640,38645,38630,38635,35
04/12/2007,16:14:00,38640,38640,38620,38640,39
04/12/2007,16:15:00,38645,38650,38635,38645,29
04/12/2007,16:16:00,38635,38640,38630,38640,25
04/12/2007,16:17:00,38640,38650,38630,38640,30
04/12/2007,16:18:00,38640,38645,38605,38605,40
04/12/2007,16:19:00,38610,38620,38610,38620,19
04/12/2007,16:20:00,38625,38625,38605,38605,15
04/12/2007,16:21:00,38605,38605,38585,38590,25
04/12/2007,16:22:00,38585,38600,38580,38585,50
04/12/2007,16:23:00,38600,38620,38600,38605,39
04/12/2007,16:24:00,38615,38615,38590,38600,62
04/12/2007,16:25:00,38605,38615,38595,38615,11
04/12/2007,16:26:00,38620,38620,38610,38615,30
04/12/2007,16:27:00,38620,38635,38600,38630,45
04/12/2007,16:28:00,38630,38660,38620,38660,59
04/12/2007,16:29:00,38660,38660,38645,38645,38
04/12/2007,16:30:00,38640,38660,38640,38655,43
04/12/2007,16:31:00,38660,38660,38650,38655,30
04/12/2007,16:32:00,38655,38655,38630,38650,25
04/12/2007,16:33:00,38655,38655,38645,38650,10
04/12/2007,16:34:00,38650,38655,38615,38620,43
04/12/2007,16:35:00,38620,38640,38620,38640,51
04/12/2007,16:36:00,38645,38650,38630,38635,19
04/12/2007,16:37:00,38635,38640,38630,38635,10
04/12/2007,16:38:00,38635,38640,38610,38610,34
04/12/2007,16:39:00,38610,38635,38610,38630,27
04/12/2007,16:40:00,38630,38635,38610,38610,33
04/12/2007,16:41:00,38620,38620,38620,38620,6
04/12/2007,16:42:00,38625,38635,38620,38625,20
04/12/2007,16:43:00,38635,38635,38635,38635,3
04/12/2007,16:44:00,38640,38665,38635,38665,29
04/12/2007,16:45:00,38665,38680,38665,38675,52
04/12/2007,16:46:00,38675,38675,38650,38650,29
04/12/2007,16:47:00,38650,38650,38620,38620,51
04/12/2007,16:48:00,38625,38640,38620,38630,30
04/12/2007,16:49:00,38625,38630,38620,38620,31
04/12/2007,16:50:00,38625,38625,38580,38600,70
04/12/2007,16:51:00,38595,38620,38595,38615,30
04/12/2007,16:52:00,38625,38635,38615,38625,27
04/12/2007,16:53:00,38630,38640,38610,38615,21
04/12/2007,16:54:00,38605,38610,38590,38590,35
04/12/2007,16:55:00,38600,38630,38600,38625,24
04/12/2007,16:56:00,38630,38635,38630,38630,12
04/12/2007,16:57:00,38630,38630,38610,38620,13
04/12/2007,16:58:00,38610,38615,38600,38600,40
04/12/2007,16:59:00,38595,38610,38595,38610,30
04/12/2007,17:00:00,38605,38605,38590,38595,36
04/12/2007,17:01:00,38595,38605,38590,38590,16
04/12/2007,17:02:00,38605,38605,38595,38595,13
04/12/2007,17:03:00,38595,38615,38595,38605,31
04/12/2007,17:04:00,38605,38620,38600,38620,17
04/12/2007,17:05:00,38620,38620,38610,38615,17
04/12/2007,17:06:00,38615,38635,38615,38635,20
04/12/2007,17:07:00,38640,38645,38635,38645,32
04/12/2007,17:08:00,38645,38650,38645,38645,16
04/12/2007,17:09:00,38640,38645,38625,38630,25
04/12/2007,17:10:00,38630,38645,38630,38645,11
04/12/2007,17:11:00,38650,38650,38635,38635,12
04/12/2007,17:12:00,38635,38640,38630,38635,7
04/12/2007,17:13:00,38635,38640,38635,38640,2
04/12/2007,17:14:00,38635,38650,38635,38650,16
04/12/2007,17:15:00,38650,38655,38620,38635,45
04/12/2007,17:16:00,38635,38635,38635,38635,6
04/12/2007,17:17:00,38635,38640,38630,38640,21
04/12/2007,17:18:00,38635,38635,38615,38630,31
04/12/2007,17:19:00,38625,38625,38605,38610,50
04/12/2007,17:20:00,38610,38620,38605,38610,28
04/12/2007,17:21:00,38615,38630,38610,38625,42
04/12/2007,17:22:00,38630,38635,38605,38615,38
04/12/2007,17:23:00,38615,38620,38605,38615,35
04/12/2007,17:24:00,38610,38620,38605,38615,32
04/12/2007,17:25:00,38610,38620,38595,38595,75
04/12/2007,17:26:00,38600,38615,38590,38600,52
04/12/2007,17:27:00,38610,38610,38595,38610,28
04/12/2007,17:28:00,38600,38615,38595,38600,29
04/12/2007,17:29:00,38605,38615,38595,38615,107
04/12/2007,17:30:00,38615,38625,38595,38605,64
04/12/2007,17:31:00,38610,38615,38600,38600,49
04/12/2007,17:32:00,38605,38605,38590,38595,26
04/12/2007,17:33:00,38600,38605,38595,38595,23
04/12/2007,17:34:00,38600,38600,38590,38590,32
04/12/2007,17:35:00,38595,38610,38595,38595,55
04/12/2007,17:36:00,38595,38605,38590,38590,37
04/12/2007,17:37:00,38590,38600,38590,38600,26
04/12/2007,17:38:00,38600,38600,38595,38595,14
04/12/2007,17:39:00,38595,38595,38575,38580,70