DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/09/2007,17:30:00,39410,39420,39400,39400,90
05/09/2007,17:31:00,39400,39405,39385,39385,68
05/09/2007,17:32:00,39385,39390,39370,39370,92
05/09/2007,17:33:00,39370,39370,39330,39365,106
05/09/2007,17:34:00,39370,39375,39360,39360,85
05/09/2007,17:35:00,39365,39380,39355,39360,30
05/09/2007,17:36:00,39365,39365,39355,39365,24
05/09/2007,17:37:00,39365,39370,39355,39355,34
05/09/2007,17:38:00,39360,39385,39355,39375,86
05/09/2007,17:39:00,39370,39380,39360,39360,53
06/09/2007,09:00:00,39520,39620,39520,39615,178
06/09/2007,09:01:00,39625,39635,39620,39635,113
06/09/2007,09:02:00,39635,39640,39605,39605,66
06/09/2007,09:03:00,39610,39620,39605,39610,62
06/09/2007,09:04:00,39620,39635,39615,39635,40
06/09/2007,09:05:00,39640,39660,39620,39650,130
06/09/2007,09:06:00,39650,39655,39620,39625,81
06/09/2007,09:07:00,39635,39645,39625,39625,66
06/09/2007,09:08:00,39640,39640,39620,39620,45
06/09/2007,09:09:00,39630,39635,39615,39620,34
06/09/2007,09:10:00,39620,39620,39600,39600,29
06/09/2007,09:11:00,39605,39610,39590,39590,57
06/09/2007,09:12:00,39600,39600,39570,39585,33
06/09/2007,09:13:00,39585,39595,39580,39585,32
06/09/2007,09:14:00,39590,39595,39580,39580,20
06/09/2007,09:15:00,39585,39585,39570,39580,54
06/09/2007,09:16:00,39580,39585,39575,39575,34
06/09/2007,09:17:00,39585,39585,39565,39565,29
06/09/2007,09:18:00,39565,39585,39560,39570,73
06/09/2007,09:19:00,39570,39590,39570,39575,24
06/09/2007,09:20:00,39585,39585,39565,39565,55
06/09/2007,09:21:00,39575,39590,39575,39585,53
06/09/2007,09:22:00,39595,39615,39590,39610,50
06/09/2007,09:23:00,39605,39620,39605,39610,30
06/09/2007,09:24:00,39615,39635,39610,39610,51
06/09/2007,09:25:00,39610,39625,39610,39615,27
06/09/2007,09:26:00,39615,39615,39590,39600,54
06/09/2007,09:27:00,39600,39630,39595,39625,48
06/09/2007,09:28:00,39625,39630,39615,39625,30
06/09/2007,09:29:00,39630,39640,39630,39630,25
06/09/2007,09:30:00,39635,39670,39635,39665,73
06/09/2007,09:31:00,39655,39680,39655,39670,41
06/09/2007,09:32:00,39670,39675,39670,39675,25
06/09/2007,09:33:00,39680,39705,39680,39690,83
06/09/2007,09:34:00,39700,39700,39680,39680,42
06/09/2007,09:35:00,39680,39700,39680,39690,45
06/09/2007,09:36:00,39690,39695,39665,39665,36
06/09/2007,09:37:00,39670,39685,39665,39680,52
06/09/2007,09:38:00,39680,39700,39680,39695,67
06/09/2007,09:39:00,39690,39705,39690,39700,23
06/09/2007,09:40:00,39705,39715,39700,39715,64
06/09/2007,09:41:00,39715,39720,39690,39695,54
06/09/2007,09:42:00,39695,39700,39680,39680,20
06/09/2007,09:43:00,39690,39695,39680,39680,26
06/09/2007,09:44:00,39685,39690,39680,39680,23
06/09/2007,09:45:00,39685,39700,39685,39690,22
06/09/2007,09:46:00,39695,39695,39680,39680,30
06/09/2007,09:47:00,39685,39690,39675,39675,33
06/09/2007,09:48:00,39680,39680,39665,39665,26
06/09/2007,09:49:00,39675,39680,39665,39675,34
06/09/2007,09:50:00,39675,39675,39660,39660,18
06/09/2007,09:51:00,39670,39670,39650,39650,31
06/09/2007,09:52:00,39655,39660,39650,39650,24
06/09/2007,09:53:00,39650,39670,39650,39665,32
06/09/2007,09:54:00,39675,39700,39670,39670,48
06/09/2007,09:55:00,39670,39675,39660,39665,23
06/09/2007,09:56:00,39675,39685,39665,39675,14
06/09/2007,09:57:00,39680,39685,39665,39665,26
06/09/2007,09:58:00,39665,39670,39645,39650,30
06/09/2007,09:59:00,39650,39670,39650,39670,22
06/09/2007,10:00:00,39670,39675,39650,39655,33
06/09/2007,10:01:00,39660,39660,39655,39655,10
06/09/2007,10:02:00,39655,39655,39650,39650,16
06/09/2007,10:03:00,39655,39665,39650,39660,31
06/09/2007,10:04:00,39655,39655,39650,39650,12
06/09/2007,10:05:00,39655,39665,39655,39660,14
06/09/2007,10:06:00,39655,39655,39635,39635,14
06/09/2007,10:07:00,39635,39645,39635,39645,10
06/09/2007,10:08:00,39645,39645,39620,39620,30
06/09/2007,10:09:00,39620,39625,39620,39625,13
06/09/2007,10:10:00,39625,39630,39625,39630,8
06/09/2007,10:11:00,39625,39630,39625,39630,14
06/09/2007,10:12:00,39630,39630,39625,39630,16
06/09/2007,10:13:00,39630,39635,39625,39625,17
06/09/2007,10:14:00,39625,39630,39625,39630,7
06/09/2007,10:15:00,39630,39635,39600,39610,56
06/09/2007,10:16:00,39605,39615,39595,39595,31
06/09/2007,10:17:00,39600,39600,39585,39590,26
06/09/2007,10:18:00,39590,39595,39580,39595,47
06/09/2007,10:19:00,39595,39595,39590,39590,26
06/09/2007,10:20:00,39585,39585,39555,39560,55
06/09/2007,10:21:00,39565,39570,39550,39565,32
06/09/2007,10:22:00,39565,39565,39555,39565,23
06/09/2007,10:23:00,39570,39570,39555,39565,24
06/09/2007,10:24:00,39565,39570,39550,39550,34
06/09/2007,10:25:00,39550,39555,39550,39550,15
06/09/2007,10:26:00,39550,39565,39545,39565,56
06/09/2007,10:27:00,39570,39580,39565,39575,39
06/09/2007,10:28:00,39575,39580,39565,39565,15
06/09/2007,10:29:00,39565,39565,39560,39560,7
06/09/2007,10:30:00,39560,39570,39560,39570,14
06/09/2007,10:31:00,39570,39570,39565,39565,5
06/09/2007,10:32:00,39560,39565,39560,39560,10
06/09/2007,10:33:00,39555,39565,39555,39565,12
06/09/2007,10:34:00,39560,39560,39550,39550,13
06/09/2007,10:35:00,39550,39550,39530,39530,31
06/09/2007,10:36:00,39530,39530,39505,39520,56
06/09/2007,10:37:00,39520,39520,39510,39510,16
06/09/2007,10:38:00,39515,39540,39515,39540,63
06/09/2007,10:39:00,39530,39540,39530,39540,24
06/09/2007,10:40:00,39540,39540,39540,39540,7
06/09/2007,10:41:00,39540,39540,39535,39535,7
06/09/2007,10:42:00,39540,39555,39540,39550,20
06/09/2007,10:43:00,39555,39555,39545,39545,16
06/09/2007,10:44:00,39545,39550,39540,39550,14
06/09/2007,10:45:00,39550,39555,39545,39550,28
06/09/2007,10:46:00,39555,39555,39545,39545,16
06/09/2007,10:47:00,39545,39570,39545,39570,31
06/09/2007,10:48:00,39575,39585,39575,39580,47
06/09/2007,10:49:00,39585,39585,39580,39580,5
06/09/2007,10:50:00,39580,39585,39570,39570,28
06/09/2007,10:51:00,39570,39590,39570,39585,25
06/09/2007,10:52:00,39585,39595,39585,39595,13
06/09/2007,10:53:00,39595,39600,39590,39595,10
06/09/2007,10:54:00,39590,39610,39590,39605,18
06/09/2007,10:55:00,39610,39610,39605,39610,13
06/09/2007,10:56:00,39605,39605,39600,39600,7
06/09/2007,10:57:00,39605,39620,39605,39605,31
06/09/2007,10:58:00,39605,39615,39605,39615,11
06/09/2007,10:59:00,39610,39630,39610,39625,30
06/09/2007,11:00:00,39620,39625,39610,39610,17
06/09/2007,11:01:00,39610,39615,39590,39590,34
06/09/2007,11:02:00,39590,39595,39590,39590,10
06/09/2007,11:03:00,39590,39590,39580,39580,23
06/09/2007,11:04:00,39580,39585,39580,39585,5
06/09/2007,11:05:00,39585,39585,39565,39565,31
06/09/2007,11:06:00,39565,39570,39560,39560,14
06/09/2007,11:07:00,39560,39570,39560,39565,13
06/09/2007,11:08:00,39560,39560,39555,39555,11
06/09/2007,11:09:00,39560,39560,39540,39545,35
06/09/2007,11:10:00,39540,39540,39510,39510,43
06/09/2007,11:11:00,39515,39515,39490,39495,104
06/09/2007,11:12:00,39500,39515,39500,39515,23
06/09/2007,11:13:00,39515,39520,39510,39520,10
06/09/2007,11:14:00,39520,39520,39520,39520,13
06/09/2007,11:15:00,39525,39525,39520,39520,10
06/09/2007,11:16:00,39515,39515,39495,39500,24
06/09/2007,11:17:00,39500,39505,39495,39505,15
06/09/2007,11:18:00,39500,39500,39480,39480,57
06/09/2007,11:19:00,39490,39495,39490,39490,13
06/09/2007,11:20:00,39490,39490,39485,39490,6
06/09/2007,11:21:00,39485,39485,39470,39475,28
06/09/2007,11:22:00,39475,39475,39460,39475,34
06/09/2007,11:23:00,39475,39475,39470,39470,11
06/09/2007,11:24:00,39475,39480,39450,39455,40
06/09/2007,11:25:00,39450,39450,39435,39445,46
06/09/2007,11:26:00,39450,39455,39445,39450,19
06/09/2007,11:27:00,39445,39450,39430,39435,33
06/09/2007,11:28:00,39435,39440,39430,39435,32
06/09/2007,11:29:00,39430,39430,39420,39430,24
06/09/2007,11:30:00,39430,39435,39420,39420,27
06/09/2007,11:31:00,39415,39420,39395,39400,85
06/09/2007,11:32:00,39405,39410,39390,39410,43
06/09/2007,11:33:00,39415,39425,39415,39425,43
06/09/2007,11:34:00,39425,39425,39420,39425,17
06/09/2007,11:35:00,39425,39425,39410,39410,12
06/09/2007,11:36:00,39410,39410,39360,39370,83
06/09/2007,11:37:00,39370,39375,39360,39370,35
06/09/2007,11:38:00,39370,39375,39345,39350,63
06/09/2007,11:39:00,39350,39355,39350,39355,35
06/09/2007,11:40:00,39355,39365,39350,39360,49
06/09/2007,11:41:00,39360,39360,39350,39355,37
06/09/2007,11:42:00,39355,39355,39335,39345,40
06/09/2007,11:43:00,39340,39345,39330,39335,48
06/09/2007,11:44:00,39335,39360,39335,39355,54
06/09/2007,11:45:00,39355,39355,39350,39350,26
06/09/2007,11:46:00,39350,39360,39345,39355,52
06/09/2007,11:47:00,39355,39380,39355,39380,56
06/09/2007,11:48:00,39385,39395,39370,39375,52
06/09/2007,11:49:00,39375,39380,39370,39370,17
06/09/2007,11:50:00,39370,39375,39360,39360,15
06/09/2007,11:51:00,39360,39360,39350,39350,44
06/09/2007,11:52:00,39350,39350,39340,39345,39
06/09/2007,11:53:00,39345,39345,39335,39335,32
06/09/2007,11:54:00,39335,39355,39335,39355,36
06/09/2007,11:55:00,39350,39360,39345,39360,15
06/09/2007,11:56:00,39355,39355,39355,39355,5
06/09/2007,11:57:00,39355,39360,39355,39355,15
06/09/2007,11:58:00,39360,39360,39350,39350,10
06/09/2007,11:59:00,39350,39355,39345,39345,11
06/09/2007,12:00:00,39350,39350,39330,39330,28
06/09/2007,12:01:00,39330,39330,39275,39280,114
06/09/2007,12:02:00,39275,39280,39265,39275,72
06/09/2007,12:03:00,39270,39270,39230,39235,69
06/09/2007,12:04:00,39230,39250,39225,39245,40
06/09/2007,12:05:00,39240,39245,39220,39230,55
06/09/2007,12:06:00,39230,39235,39210,39210,41
06/09/2007,12:07:00,39210,39230,39210,39230,56
06/09/2007,12:08:00,39230,39235,39220,39230,30
06/09/2007,12:09:00,39230,39230,39210,39215,24
06/09/2007,12:10:00,39215,39225,39195,39200,45
06/09/2007,12:11:00,39200,39200,39180,39180,92
06/09/2007,12:12:00,39180,39180,39145,39155,85
06/09/2007,12:13:00,39155,39170,39155,39170,43
06/09/2007,12:14:00,39170,39170,39140,39150,56
06/09/2007,12:15:00,39150,39160,39130,39130,152
06/09/2007,12:16:00,39130,39135,39090,39120,161
06/09/2007,12:17:00,39120,39125,39105,39110,54
06/09/2007,12:18:00,39120,39130,39110,39110,38
06/09/2007,12:19:00,39110,39145,39110,39145,49
06/09/2007,12:20:00,39145,39170,39145,39165,38
06/09/2007,12:21:00,39170,39170,39140,39140,19
06/09/2007,12:22:00,39135,39150,39120,39150,69
06/09/2007,12:23:00,39155,39170,39150,39170,27
06/09/2007,12:24:00,39175,39200,39175,39200,65
06/09/2007,12:25:00,39195,39200,39185,39195,20
06/09/2007,12:26:00,39190,39200,39185,39185,32
06/09/2007,12:27:00,39185,39200,39180,39195,34
06/09/2007,12:28:00,39185,39190,39105,39115,206
06/09/2007,12:29:00,39120,39160,39110,39140,88
06/09/2007,12:30:00,39140,39150,39115,39115,62
06/09/2007,12:31:00,39115,39155,39110,39150,50
06/09/2007,12:32:00,39150,39165,39135,39150,41
06/09/2007,12:33:00,39145,39165,39140,39165,36
06/09/2007,12:34:00,39165,39170,39150,39150,40
06/09/2007,12:35:00,39155,39155,39135,39155,56
06/09/2007,12:36:00,39155,39155,39130,39135,44
06/09/2007,12:37:00,39135,39135,39105,39105,37
06/09/2007,12:38:00,39105,39120,39095,39115,58
06/09/2007,12:39:00,39115,39130,39110,39120,30
06/09/2007,12:40:00,39120,39130,39120,39130,19
06/09/2007,12:41:00,39135,39145,39125,39135,14
06/09/2007,12:42:00,39135,39135,39130,39135,17
06/09/2007,12:43:00,39135,39145,39135,39145,20
06/09/2007,12:44:00,39145,39175,39145,39170,28
06/09/2007,12:45:00,39170,39175,39155,39155,44
06/09/2007,12:46:00,39155,39160,39140,39155,48
06/09/2007,12:47:00,39150,39160,39150,39155,21
06/09/2007,12:48:00,39155,39160,39150,39155,11
06/09/2007,12:49:00,39155,39180,39145,39180,53
06/09/2007,12:50:00,39175,39215,39175,39205,81
06/09/2007,12:51:00,39205,39215,39200,39205,28
06/09/2007,12:52:00,39205,39215,39205,39210,18
06/09/2007,12:53:00,39215,39225,39210,39220,20
06/09/2007,12:54:00,39215,39220,39215,39220,8
06/09/2007,12:55:00,39215,39215,39215,39215,7
06/09/2007,12:56:00,39220,39230,39220,39220,29
06/09/2007,12:57:00,39220,39225,39220,39220,5
06/09/2007,12:58:00,39220,39225,39220,39220,23
06/09/2007,12:59:00,39220,39235,39215,39235,22
06/09/2007,13:00:00,39240,39240,39220,39225,11
06/09/2007,13:01:00,39220,39220,39205,39210,32
06/09/2007,13:02:00,39210,39210,39175,39195,59
06/09/2007,13:03:00,39205,39205,39190,39195,10
06/09/2007,13:04:00,39200,39205,39190,39190,8
06/09/2007,13:05:00,39195,39195,39190,39190,7
06/09/2007,13:06:00,39190,39190,39185,39185,9
06/09/2007,13:07:00,39185,39190,39170,39170,11
06/09/2007,13:08:00,39165,39165,39130,39135,89
06/09/2007,13:09:00,39135,39155,39135,39150,45
06/09/2007,13:10:00,39150,39165,39150,39150,12
06/09/2007,13:11:00,39150,39150,39105,39110,108
06/09/2007,13:12:00,39115,39125,39090,39105,180
06/09/2007,13:13:00,39105,39130,39100,39125,73
06/09/2007,13:14:00,39120,39120,39080,39095,71
06/09/2007,13:15:00,39095,39095,39080,39090,48
06/09/2007,13:16:00,39090,39090,39055,39060,94
06/09/2007,13:17:00,39050,39075,39045,39075,60
06/09/2007,13:18:00,39080,39110,39075,39110,44
06/09/2007,13:19:00,39115,39140,39115,39130,36
06/09/2007,13:20:00,39130,39140,39120,39135,39
06/09/2007,13:21:00,39135,39140,39135,39135,17
06/09/2007,13:22:00,39135,39160,39135,39160,13
06/09/2007,13:23:00,39150,39155,39145,39155,13
06/09/2007,13:24:00,39145,39150,39140,39140,15
06/09/2007,13:25:00,39140,39165,39140,39165,14
06/09/2007,13:26:00,39170,39180,39165,39180,15
06/09/2007,13:27:00,39180,39185,39170,39175,13
06/09/2007,13:28:00,39180,39195,39180,39195,15
06/09/2007,13:29:00,39190,39195,39170,39180,26
06/09/2007,13:30:00,39185,39205,39185,39205,24
06/09/2007,13:31:00,39205,39270,39205,39270,114
06/09/2007,13:32:00,39265,39270,39250,39255,52
06/09/2007,13:33:00,39255,39255,39245,39255,44
06/09/2007,13:34:00,39245,39250,39220,39250,45
06/09/2007,13:35:00,39250,39265,39240,39265,30
06/09/2007,13:36:00,39265,39265,39245,39245,36
06/09/2007,13:37:00,39245,39260,39245,39250,27
06/09/2007,13:38:00,39255,39255,39235,39235,19
06/09/2007,13:39:00,39245,39250,39235,39240,17
06/09/2007,13:40:00,39240,39245,39235,39235,11
06/09/2007,13:41:00,39235,39245,39225,39245,17
06/09/2007,13:42:00,39255,39280,39255,39280,42
06/09/2007,13:43:00,39275,39275,39260,39270,28
06/09/2007,13:44:00,39260,39275,39260,39270,11
06/09/2007,13:45:00,39270,39285,39220,39225,87
06/09/2007,13:46:00,39210,39215,39150,39200,95
06/09/2007,13:47:00,39205,39235,39195,39200,66
06/09/2007,13:48:00,39195,39220,39190,39205,31
06/09/2007,13:49:00,39210,39230,39210,39215,13
06/09/2007,13:50:00,39215,39215,39200,39200,11
06/09/2007,13:51:00,39215,39235,39215,39225,25
06/09/2007,13:52:00,39215,39235,39210,39235,26
06/09/2007,13:53:00,39230,39260,39230,39250,49
06/09/2007,13:54:00,39250,39250,39230,39235,25
06/09/2007,13:55:00,39215,39225,39125,39130,104
06/09/2007,13:56:00,39120,39150,39110,39150,57
06/09/2007,13:57:00,39155,39165,39125,39150,60
06/09/2007,13:58:00,39155,39155,39130,39145,41
06/09/2007,13:59:00,39145,39145,39130,39145,14
06/09/2007,14:00:00,39150,39155,39140,39145,23
06/09/2007,14:01:00,39145,39155,39145,39150,6
06/09/2007,14:02:00,39160,39170,39120,39120,35
06/09/2007,14:03:00,39120,39120,39095,39115,58
06/09/2007,14:04:00,39115,39125,39080,39115,63
06/09/2007,14:05:00,39120,39130,39090,39125,56
06/09/2007,14:06:00,39130,39150,39130,39150,31
06/09/2007,14:07:00,39140,39150,39135,39150,14
06/09/2007,14:08:00,39160,39170,39150,39155,24
06/09/2007,14:09:00,39155,39155,39150,39155,9
06/09/2007,14:10:00,39155,39155,39125,39130,18
06/09/2007,14:11:00,39130,39160,39125,39160,35
06/09/2007,14:12:00,39155,39200,39155,39185,70
06/09/2007,14:13:00,39190,39190,39190,39190,1
06/09/2007,14:14:00,39195,39220,39180,39220,37
06/09/2007,14:15:00,39220,39230,39220,39225,29
06/09/2007,14:16:00,39225,39230,39220,39230,6
06/09/2007,14:17:00,39225,39225,39220,39220,5
06/09/2007,14:18:00,39225,39225,39220,39225,8
06/09/2007,14:19:00,39220,39245,39210,39240,70
06/09/2007,14:20:00,39235,39245,39235,39245,44
06/09/2007,14:21:00,39240,39245,39230,39235,18
06/09/2007,14:22:00,39235,39235,39225,39235,27
06/09/2007,14:23:00,39240,39245,39235,39240,26
06/09/2007,14:24:00,39240,39240,39210,39210,15
06/09/2007,14:25:00,39210,39225,39200,39225,22
06/09/2007,14:26:00,39220,39235,39220,39230,24
06/09/2007,14:27:00,39235,39245,39230,39245,24
06/09/2007,14:28:00,39245,39245,39230,39230,12
06/09/2007,14:29:00,39230,39250,39230,39250,11
06/09/2007,14:30:00,39260,39295,39260,39285,115
06/09/2007,14:31:00,39280,39325,39245,39325,101
06/09/2007,14:32:00,39310,39345,39310,39340,81
06/09/2007,14:33:00,39340,39360,39340,39360,47
06/09/2007,14:34:00,39360,39370,39355,39365,50
06/09/2007,14:35:00,39355,39370,39355,39360,39
06/09/2007,14:36:00,39360,39365,39310,39315,100
06/09/2007,14:37:00,39320,39330,39300,39320,74
06/09/2007,14:38:00,39320,39335,39305,39325,56
06/09/2007,14:39:00,39325,39340,39325,39340,27
06/09/2007,14:40:00,39335,39335,39305,39320,22
06/09/2007,14:41:00,39325,39330,39290,39295,41
06/09/2007,14:42:00,39285,39290,39275,39275,44
06/09/2007,14:43:00,39275,39310,39275,39300,61
06/09/2007,14:44:00,39295,39320,39295,39315,55
06/09/2007,14:45:00,39310,39325,39310,39325,19
06/09/2007,14:46:00,39325,39335,39320,39325,50
06/09/2007,14:47:00,39325,39335,39320,39325,14
06/09/2007,14:48:00,39315,39315,39300,39300,38
06/09/2007,14:49:00,39300,39320,39290,39320,16
06/09/2007,14:50:00,39320,39340,39315,39325,50
06/09/2007,14:51:00,39325,39370,39315,39335,88
06/09/2007,14:52:00,39340,39350,39310,39325,56
06/09/2007,14:53:00,39330,39335,39315,39330,58
06/09/2007,14:54:00,39325,39330,39305,39320,22
06/09/2007,14:55:00,39325,39325,39315,39315,12
06/09/2007,14:56:00,39315,39340,39315,39330,48
06/09/2007,14:57:00,39330,39370,39330,39355,113
06/09/2007,14:58:00,39350,39365,39340,39360,36
06/09/2007,14:59:00,39355,39385,39345,39380,71
06/09/2007,15:00:00,39380,39385,39370,39370,29
06/09/2007,15:01:00,39375,39395,39365,39395,34
06/09/2007,15:02:00,39390,39420,39390,39400,78
06/09/2007,15:03:00,39405,39415,39390,39410,43
06/09/2007,15:04:00,39415,39420,39400,39400,54
06/09/2007,15:05:00,39400,39440,39400,39440,48
06/09/2007,15:06:00,39440,39440,39420,39430,23
06/09/2007,15:07:00,39430,39435,39400,39425,51
06/09/2007,15:08:00,39420,39435,39415,39435,20
06/09/2007,15:09:00,39425,39430,39410,39430,31
06/09/2007,15:10:00,39430,39440,39415,39440,34
06/09/2007,15:11:00,39445,39445,39425,39430,47
06/09/2007,15:12:00,39420,39425,39415,39420,19
06/09/2007,15:13:00,39425,39460,39425,39440,52
06/09/2007,15:14:00,39435,39445,39425,39425,21
06/09/2007,15:15:00,39425,39460,39425,39455,23
06/09/2007,15:16:00,39450,39455,39445,39445,17
06/09/2007,15:17:00,39450,39450,39445,39445,13
06/09/2007,15:18:00,39455,39470,39450,39450,41
06/09/2007,15:19:00,39455,39455,39440,39440,20
06/09/2007,15:20:00,39435,39455,39430,39450,16
06/09/2007,15:21:00,39445,39450,39445,39445,8
06/09/2007,15:22:00,39445,39445,39435,39445,12
06/09/2007,15:23:00,39445,39445,39435,39440,7
06/09/2007,15:24:00,39440,39445,39440,39445,5
06/09/2007,15:25:00,39440,39450,39435,39440,22
06/09/2007,15:26:00,39440,39445,39440,39445,8
06/09/2007,15:27:00,39440,39445,39440,39445,5
06/09/2007,15:28:00,39435,39450,39435,39445,9
06/09/2007,15:29:00,39445,39445,39435,39440,17
06/09/2007,15:30:00,39435,39475,39430,39470,75
06/09/2007,15:31:00,39470,39470,39455,39455,24
06/09/2007,15:32:00,39460,39485,39460,39475,54
06/09/2007,15:33:00,39475,39480,39455,39470,30
06/09/2007,15:34:00,39465,39465,39435,39450,57
06/09/2007,15:35:00,39455,39455,39445,39445,23
06/09/2007,15:36:00,39450,39465,39440,39450,24
06/09/2007,15:37:00,39445,39460,39440,39455,16
06/09/2007,15:38:00,39455,39455,39405,39410,58
06/09/2007,15:39:00,39410,39415,39405,39410,32
06/09/2007,15:40:00,39405,39405,39380,39380,37
06/09/2007,15:41:00,39380,39380,39355,39370,51
06/09/2007,15:42:00,39365,39365,39345,39365,62
06/09/2007,15:43:00,39360,39370,39355,39365,39
06/09/2007,15:44:00,39365,39375,39355,39355,33
06/09/2007,15:45:00,39360,39360,39330,39340,38
06/09/2007,15:46:00,39330,39330,39315,39325,47
06/09/2007,15:47:00,39330,39355,39325,39355,29
06/09/2007,15:48:00,39350,39350,39330,39335,44
06/09/2007,15:49:00,39335,39345,39320,39330,35
06/09/2007,15:50:00,39325,39345,39320,39345,19
06/09/2007,15:51:00,39335,39335,39320,39320,31
06/09/2007,15:52:00,39315,39325,39315,39325,22
06/09/2007,15:53:00,39325,39345,39320,39325,39
06/09/2007,15:54:00,39320,39320,39300,39310,48
06/09/2007,15:55:00,39310,39315,39290,39315,42
06/09/2007,15:56:00,39320,39330,39315,39325,34
06/09/2007,15:57:00,39320,39350,39320,39350,37
06/09/2007,15:58:00,39350,39360,39340,39350,62
06/09/2007,15:59:00,39355,39355,39345,39345,22
06/09/2007,16:00:00,39355,39405,39350,39360,81
06/09/2007,16:01:00,39365,39370,39330,39355,98
06/09/2007,16:02:00,39355,39370,39345,39370,55
06/09/2007,16:03:00,39365,39370,39345,39345,30
06/09/2007,16:04:00,39345,39345,39305,39310,38
06/09/2007,16:05:00,39310,39340,39300,39330,55
06/09/2007,16:06:00,39330,39335,39320,39330,17
06/09/2007,16:07:00,39325,39325,39290,39300,60
06/09/2007,16:08:00,39305,39340,39295,39335,33
06/09/2007,16:09:00,39335,39335,39315,39320,24
06/09/2007,16:10:00,39330,39350,39330,39340,21
06/09/2007,16:11:00,39345,39360,39345,39355,25
06/09/2007,16:12:00,39370,39395,39370,39370,76
06/09/2007,16:13:00,39375,39375,39355,39360,48
06/09/2007,16:14:00,39350,39360,39340,39355,36
06/09/2007,16:15:00,39360,39360,39310,39310,60
06/09/2007,16:16:00,39305,39310,39280,39285,72
06/09/2007,16:17:00,39290,39310,39275,39290,67
06/09/2007,16:18:00,39290,39290,39275,39280,21
06/09/2007,16:19:00,39285,39295,39275,39290,54
06/09/2007,16:20:00,39290,39310,39290,39300,36
06/09/2007,16:21:00,39300,39305,39260,39260,62
06/09/2007,16:22:00,39260,39280,39250,39275,64
06/09/2007,16:23:00,39275,39275,39255,39270,45
06/09/2007,16:24:00,39275,39290,39270,39285,60
06/09/2007,16:25:00,39290,39305,39280,39300,44
06/09/2007,16:26:00,39300,39305,39285,39290,35
06/09/2007,16:27:00,39290,39305,39285,39295,33
06/09/2007,16:28:00,39295,39305,39290,39290,33
06/09/2007,16:29:00,39285,39290,39275,39280,36
06/09/2007,16:30:00,39280,39295,39260,39290,69
06/09/2007,16:31:00,39285,39285,39270,39280,9
06/09/2007,16:32:00,39280,39320,39280,39320,37
06/09/2007,16:33:00,39325,39330,39310,39315,40
06/09/2007,16:34:00,39315,39335,39315,39335,28
06/09/2007,16:35:00,39340,39340,39325,39330,29
06/09/2007,16:36:00,39330,39335,39325,39330,17
06/09/2007,16:37:00,39335,39350,39335,39345,45
06/09/2007,16:38:00,39350,39365,39345,39365,61
06/09/2007,16:39:00,39370,39410,39370,39400,80
06/09/2007,16:40:00,39400,39415,39390,39410,28
06/09/2007,16:41:00,39415,39435,39405,39430,54
06/09/2007,16:42:00,39435,39460,39415,39460,128
06/09/2007,16:43:00,39460,39465,39440,39440,33
06/09/2007,16:44:00,39440,39440,39420,39420,26
06/09/2007,16:45:00,39415,39435,39415,39435,21
06/09/2007,16:46:00,39425,39450,39425,39445,30
06/09/2007,16:47:00,39445,39445,39420,39425,19
06/09/2007,16:48:00,39425,39430,39425,39425,16
06/09/2007,16:49:00,39420,39425,39405,39410,24
06/09/2007,16:50:00,39410,39420,39395,39420,29
06/09/2007,16:51:00,39425,39450,39425,39445,52
06/09/2007,16:52:00,39445,39470,39445,39465,38
06/09/2007,16:53:00,39460,39465,39450,39450,29
06/09/2007,16:54:00,39450,39450,39440,39440,17
06/09/2007,16:55:00,39440,39460,39435,39460,20
06/09/2007,16:56:00,39455,39460,39430,39430,29
06/09/2007,16:57:00,39440,39465,39440,39460,33
06/09/2007,16:58:00,39450,39450,39435,39435,12
06/09/2007,16:59:00,39430,39440,39420,39420,63
06/09/2007,17:00:00,39420,39430,39390,39395,38
06/09/2007,17:01:00,39400,39400,39385,39390,25
06/09/2007,17:02:00,39385,39390,39375,39375,15
06/09/2007,17:03:00,39385,39390,39375,39380,61
06/09/2007,17:04:00,39375,39390,39370,39390,56
06/09/2007,17:05:00,39390,39405,39380,39405,33
06/09/2007,17:06:00,39405,39405,39385,39390,41
06/09/2007,17:07:00,39385,39385,39360,39365,23
06/09/2007,17:08:00,39365,39370,39360,39365,24
06/09/2007,17:09:00,39365,39370,39360,39370,30
06/09/2007,17:10:00,39365,39385,39365,39370,33
06/09/2007,17:11:00,39365,39380,39365,39375,17
06/09/2007,17:12:00,39380,39385,39375,39385,13
06/09/2007,17:13:00,39380,39405,39380,39405,18
06/09/2007,17:14:00,39400,39405,39395,39400,19
06/09/2007,17:15:00,39400,39400,39360,39370,88
06/09/2007,17:16:00,39375,39385,39365,39385,12
06/09/2007,17:17:00,39385,39395,39380,39395,11
06/09/2007,17:18:00,39395,39395,39390,39390,46
06/09/2007,17:19:00,39390,39410,39385,39410,57
06/09/2007,17:20:00,39415,39440,39405,39440,37
06/09/2007,17:21:00,39435,39440,39425,39425,44
06/09/2007,17:22:00,39430,39440,39430,39435,31
06/09/2007,17:23:00,39440,39465,39440,39465,24
06/09/2007,17:24:00,39465,39465,39450,39450,21
06/09/2007,17:25:00,39460,39490,39455,39480,59
06/09/2007,17:26:00,39480,39485,39475,39480,22
06/09/2007,17:27:00,39480,39485,39460,39480,63
06/09/2007,17:28:00,39470,39480,39470,39475,16
06/09/2007,17:29:00,39480,39490,39480,39485,63
06/09/2007,17:30:00,39495,39525,39495,39515,131
06/09/2007,17:31:00,39520,39535,39520,39530,50
06/09/2007,17:32:00,39525,39540,39525,39535,54
06/09/2007,17:33:00,39535,39540,39510,39515,48
06/09/2007,17:34:00,39510,39510,39510,39510,12
06/09/2007,17:35:00,39510,39525,39510,39525,49
06/09/2007,17:36:00,39525,39530,39510,39510,25
06/09/2007,17:37:00,39515,39515,39505,39505,19
06/09/2007,17:38:00,39510,39520,39510,39510,35
06/09/2007,17:39:00,39510,39515,39505,39515,38