DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/11/2007,16:34:00,39810,39815,39765,39770,53
01/11/2007,16:35:00,39775,39775,39760,39770,24
01/11/2007,16:36:00,39770,39785,39750,39750,36
01/11/2007,16:37:00,39750,39755,39730,39745,38
01/11/2007,16:38:00,39740,39740,39720,39740,48
01/11/2007,16:39:00,39740,39760,39740,39755,32
01/11/2007,16:40:00,39735,39740,39735,39740,14
01/11/2007,16:41:00,39750,39750,39735,39735,14
01/11/2007,16:42:00,39730,39740,39725,39740,20
01/11/2007,16:43:00,39750,39775,39735,39735,54
01/11/2007,16:44:00,39735,39755,39730,39755,31
01/11/2007,16:45:00,39760,39765,39745,39745,54
01/11/2007,16:46:00,39745,39750,39740,39745,25
01/11/2007,16:47:00,39750,39760,39750,39755,35
01/11/2007,16:48:00,39750,39750,39740,39745,27
01/11/2007,16:49:00,39745,39755,39735,39750,32
01/11/2007,16:50:00,39755,39755,39745,39745,11
01/11/2007,16:51:00,39755,39765,39755,39765,12
01/11/2007,16:52:00,39770,39775,39760,39760,27
01/11/2007,16:53:00,39760,39780,39755,39770,42
01/11/2007,16:54:00,39775,39775,39770,39775,13
01/11/2007,16:55:00,39780,39785,39770,39775,20
01/11/2007,16:56:00,39770,39770,39745,39750,27
01/11/2007,16:57:00,39750,39760,39745,39755,12
01/11/2007,16:58:00,39750,39765,39750,39765,23
01/11/2007,16:59:00,39770,39780,39765,39780,58
01/11/2007,17:00:00,39780,39785,39775,39775,43
01/11/2007,17:01:00,39775,39775,39765,39770,7
01/11/2007,17:02:00,39775,39780,39770,39770,29
01/11/2007,17:03:00,39770,39775,39765,39770,17
01/11/2007,17:04:00,39775,39790,39775,39790,18
01/11/2007,17:05:00,39790,39810,39790,39810,53
01/11/2007,17:06:00,39805,39815,39800,39815,34
01/11/2007,17:07:00,39820,39820,39815,39815,21
01/11/2007,17:08:00,39810,39825,39810,39825,22
01/11/2007,17:09:00,39820,39820,39815,39815,32
01/11/2007,17:10:00,39825,39825,39810,39825,38
01/11/2007,17:11:00,39820,39820,39815,39815,30
01/11/2007,17:12:00,39815,39820,39805,39815,42
01/11/2007,17:13:00,39815,39815,39810,39815,10
01/11/2007,17:14:00,39815,39820,39805,39815,15
01/11/2007,17:15:00,39805,39810,39800,39810,15
01/11/2007,17:16:00,39805,39810,39795,39795,17
01/11/2007,17:17:00,39800,39800,39790,39800,21
01/11/2007,17:18:00,39795,39800,39785,39800,11
01/11/2007,17:19:00,39805,39805,39790,39800,13
01/11/2007,17:20:00,39800,39805,39800,39800,27
01/11/2007,17:21:00,39800,39800,39790,39800,52
01/11/2007,17:22:00,39790,39810,39790,39805,43
01/11/2007,17:23:00,39810,39810,39800,39810,52
01/11/2007,17:24:00,39810,39830,39810,39830,51
01/11/2007,17:25:00,39825,39835,39820,39825,28
01/11/2007,17:26:00,39825,39830,39815,39830,71
01/11/2007,17:27:00,39820,39830,39820,39825,56
01/11/2007,17:28:00,39825,39840,39810,39825,62
01/11/2007,17:29:00,39835,39850,39825,39845,119
01/11/2007,17:30:00,39850,39855,39835,39840,63
01/11/2007,17:31:00,39835,39845,39835,39840,29
01/11/2007,17:32:00,39835,39850,39835,39845,21
01/11/2007,17:33:00,39845,39855,39840,39855,21
01/11/2007,17:34:00,39855,39870,39845,39870,85
01/11/2007,17:35:00,39870,39910,39870,39905,75
01/11/2007,17:36:00,39910,39910,39890,39890,30
01/11/2007,17:37:00,39885,39895,39865,39865,18
01/11/2007,17:38:00,39875,39875,39875,39875,7
01/11/2007,17:39:00,39865,39870,39850,39870,42
02/11/2007,09:00:00,39550,39625,39515,39560,115
02/11/2007,09:01:00,39595,39620,39570,39600,144
02/11/2007,09:02:00,39595,39630,39590,39620,100
02/11/2007,09:03:00,39630,39650,39625,39640,49
02/11/2007,09:04:00,39640,39655,39630,39645,62
02/11/2007,09:05:00,39645,39650,39615,39615,109
02/11/2007,09:06:00,39615,39625,39605,39620,61
02/11/2007,09:07:00,39615,39620,39600,39600,34
02/11/2007,09:08:00,39600,39600,39580,39585,61
02/11/2007,09:09:00,39585,39600,39580,39600,48
02/11/2007,09:10:00,39600,39625,39595,39615,52
02/11/2007,09:11:00,39625,39640,39625,39640,49
02/11/2007,09:12:00,39635,39650,39635,39640,35
02/11/2007,09:13:00,39640,39640,39620,39625,41
02/11/2007,09:14:00,39630,39630,39605,39605,44
02/11/2007,09:15:00,39610,39615,39600,39615,17
02/11/2007,09:16:00,39620,39630,39605,39610,71
02/11/2007,09:17:00,39615,39625,39610,39620,23
02/11/2007,09:18:00,39620,39630,39610,39630,47
02/11/2007,09:19:00,39625,39630,39600,39605,38
02/11/2007,09:20:00,39610,39610,39595,39595,18
02/11/2007,09:21:00,39595,39605,39595,39605,37
02/11/2007,09:22:00,39610,39630,39605,39630,36
02/11/2007,09:23:00,39630,39635,39615,39625,29
02/11/2007,09:24:00,39630,39635,39630,39630,23
02/11/2007,09:25:00,39635,39640,39620,39625,30
02/11/2007,09:26:00,39625,39640,39625,39640,17
02/11/2007,09:27:00,39640,39645,39635,39640,10
02/11/2007,09:28:00,39640,39640,39580,39580,99
02/11/2007,09:29:00,39580,39600,39580,39595,75
02/11/2007,09:30:00,39600,39615,39590,39615,53
02/11/2007,09:31:00,39615,39615,39610,39610,19
02/11/2007,09:32:00,39615,39630,39615,39625,19
02/11/2007,09:33:00,39625,39625,39620,39620,42
02/11/2007,09:34:00,39625,39625,39620,39625,19
02/11/2007,09:35:00,39625,39630,39620,39630,35
02/11/2007,09:36:00,39625,39625,39625,39625,6
02/11/2007,09:37:00,39625,39625,39615,39615,19
02/11/2007,09:38:00,39615,39615,39615,39615,7
02/11/2007,09:39:00,39610,39615,39605,39605,16
02/11/2007,09:40:00,39600,39615,39600,39615,13
02/11/2007,09:41:00,39610,39625,39610,39625,31
02/11/2007,09:42:00,39620,39620,39610,39610,17
02/11/2007,09:43:00,39615,39625,39615,39625,16
02/11/2007,09:44:00,39630,39630,39615,39615,16
02/11/2007,09:45:00,39625,39655,39625,39655,80
02/11/2007,09:46:00,39660,39680,39655,39660,96
02/11/2007,09:47:00,39660,39660,39655,39660,18
02/11/2007,09:48:00,39655,39660,39650,39660,18
02/11/2007,09:49:00,39660,39665,39660,39665,4
02/11/2007,09:50:00,39670,39675,39670,39670,14
02/11/2007,09:51:00,39665,39670,39665,39670,12
02/11/2007,09:52:00,39665,39665,39655,39665,23
02/11/2007,09:53:00,39665,39695,39665,39695,25
02/11/2007,09:54:00,39695,39700,39695,39700,24
02/11/2007,09:55:00,39700,39730,39700,39725,38
02/11/2007,09:56:00,39725,39730,39710,39710,27
02/11/2007,09:57:00,39715,39725,39710,39725,31
02/11/2007,09:58:00,39730,39735,39720,39735,25
02/11/2007,09:59:00,39730,39755,39725,39740,34
02/11/2007,10:00:00,39735,39735,39670,39675,96
02/11/2007,10:01:00,39675,39690,39675,39685,20
02/11/2007,10:02:00,39690,39700,39675,39690,34
02/11/2007,10:03:00,39690,39705,39690,39705,19
02/11/2007,10:04:00,39705,39705,39675,39685,19
02/11/2007,10:05:00,39685,39685,39655,39660,57
02/11/2007,10:06:00,39660,39660,39625,39630,67
02/11/2007,10:07:00,39635,39635,39610,39635,54
02/11/2007,10:08:00,39640,39640,39615,39640,27
02/11/2007,10:09:00,39635,39645,39635,39645,10
02/11/2007,10:10:00,39640,39640,39635,39640,7
02/11/2007,10:11:00,39640,39655,39640,39650,16
02/11/2007,10:12:00,39655,39655,39645,39650,10
02/11/2007,10:13:00,39655,39660,39645,39645,13
02/11/2007,10:14:00,39655,39680,39655,39680,17
02/11/2007,10:15:00,39680,39695,39680,39690,18
02/11/2007,10:16:00,39700,39705,39695,39695,43
02/11/2007,10:17:00,39695,39710,39695,39705,27
02/11/2007,10:18:00,39700,39700,39640,39645,49
02/11/2007,10:19:00,39635,39660,39635,39660,39
02/11/2007,10:20:00,39660,39660,39645,39655,19
02/11/2007,10:21:00,39660,39690,39660,39665,29
02/11/2007,10:22:00,39670,39675,39660,39660,12
02/11/2007,10:23:00,39660,39680,39660,39680,8
02/11/2007,10:24:00,39685,39695,39685,39690,8
02/11/2007,10:25:00,39690,39690,39685,39690,18
02/11/2007,10:26:00,39690,39705,39685,39700,20
02/11/2007,10:27:00,39705,39720,39705,39720,14
02/11/2007,10:28:00,39720,39725,39720,39720,13
02/11/2007,10:29:00,39725,39740,39725,39740,13
02/11/2007,10:30:00,39740,39760,39700,39710,103
02/11/2007,10:31:00,39705,39720,39700,39720,20
02/11/2007,10:32:00,39730,39735,39725,39725,16
02/11/2007,10:33:00,39725,39735,39710,39710,20
02/11/2007,10:34:00,39715,39725,39715,39725,9
02/11/2007,10:35:00,39730,39730,39720,39725,11
02/11/2007,10:36:00,39715,39715,39700,39700,17
02/11/2007,10:37:00,39700,39740,39700,39730,33
02/11/2007,10:38:00,39735,39735,39730,39730,19
02/11/2007,10:39:00,39725,39725,39710,39715,15
02/11/2007,10:40:00,39715,39730,39710,39730,15
02/11/2007,10:41:00,39730,39730,39720,39720,10
02/11/2007,10:42:00,39720,39720,39710,39715,10
02/11/2007,10:43:00,39720,39720,39720,39720,1
02/11/2007,10:44:00,39710,39710,39670,39670,37
02/11/2007,10:45:00,39670,39690,39660,39690,22
02/11/2007,10:46:00,39680,39680,39665,39665,12
02/11/2007,10:47:00,39665,39665,39665,39665,6
02/11/2007,10:48:00,39660,39665,39650,39660,27
02/11/2007,10:49:00,39660,39660,39650,39660,18
02/11/2007,10:50:00,39655,39665,39655,39665,11
02/11/2007,10:51:00,39660,39675,39660,39665,26
02/11/2007,10:52:00,39665,39665,39655,39655,16
02/11/2007,10:53:00,39650,39650,39640,39640,32
02/11/2007,10:54:00,39645,39645,39645,39645,3
02/11/2007,10:55:00,39640,39640,39640,39640,3
02/11/2007,10:56:00,39640,39650,39640,39650,31
02/11/2007,10:57:00,39650,39650,39645,39650,17
02/11/2007,10:58:00,39650,39675,39650,39675,34
02/11/2007,10:59:00,39675,39685,39675,39685,12
02/11/2007,11:00:00,39695,39695,39680,39690,19
02/11/2007,11:01:00,39690,39715,39690,39705,46
02/11/2007,11:02:00,39705,39705,39695,39700,12
02/11/2007,11:03:00,39705,39710,39680,39680,29
02/11/2007,11:04:00,39680,39685,39680,39685,5
02/11/2007,11:05:00,39690,39690,39675,39675,5
02/11/2007,11:06:00,39675,39675,39660,39670,27
02/11/2007,11:07:00,39670,39670,39670,39670,2
02/11/2007,11:08:00,39660,39660,39655,39655,20
02/11/2007,11:09:00,39660,39665,39650,39665,27
02/11/2007,11:10:00,39665,39665,39665,39665,14
02/11/2007,11:11:00,39660,39665,39660,39665,4
02/11/2007,11:12:00,39665,39670,39665,39670,2
02/11/2007,11:13:00,39670,39675,39665,39665,8
02/11/2007,11:14:00,39665,39665,39655,39655,10
02/11/2007,11:15:00,39650,39650,39640,39640,17
02/11/2007,11:16:00,39640,39650,39640,39650,15
02/11/2007,11:19:00,39655,39655,39645,39645,15
02/11/2007,11:20:00,39640,39650,39640,39650,5
02/11/2007,11:21:00,39655,39655,39655,39655,1
02/11/2007,11:22:00,39650,39650,39640,39640,9
02/11/2007,11:23:00,39640,39640,39640,39640,4
02/11/2007,11:24:00,39640,39640,39630,39630,13
02/11/2007,11:25:00,39630,39640,39630,39630,19
02/11/2007,11:26:00,39635,39650,39635,39650,5
02/11/2007,11:27:00,39645,39650,39645,39650,23
02/11/2007,11:28:00,39645,39645,39640,39645,4
02/11/2007,11:29:00,39650,39655,39645,39650,8
02/11/2007,11:30:00,39650,39650,39650,39650,7
02/11/2007,11:31:00,39650,39650,39640,39645,9
02/11/2007,11:32:00,39645,39645,39635,39645,10
02/11/2007,11:35:00,39640,39640,39630,39630,16
02/11/2007,11:36:00,39635,39640,39635,39635,6
02/11/2007,11:37:00,39640,39640,39635,39635,2
02/11/2007,11:38:00,39635,39650,39635,39645,26
02/11/2007,11:39:00,39645,39650,39645,39650,3
02/11/2007,11:40:00,39645,39645,39640,39640,14
02/11/2007,11:41:00,39645,39665,39645,39665,15
02/11/2007,11:42:00,39665,39670,39665,39670,6
02/11/2007,11:43:00,39670,39670,39660,39660,8
02/11/2007,11:44:00,39670,39670,39670,39670,6
02/11/2007,11:45:00,39670,39670,39670,39670,3
02/11/2007,11:46:00,39670,39670,39660,39660,10
02/11/2007,11:47:00,39660,39660,39660,39660,2
02/11/2007,11:49:00,39660,39665,39660,39665,2
02/11/2007,11:50:00,39665,39670,39665,39665,14
02/11/2007,11:51:00,39670,39680,39670,39680,15
02/11/2007,11:52:00,39680,39680,39675,39675,6
02/11/2007,11:53:00,39675,39675,39675,39675,1
02/11/2007,11:54:00,39675,39675,39670,39670,12
02/11/2007,11:55:00,39670,39675,39670,39670,6
02/11/2007,11:56:00,39670,39670,39665,39670,4
02/11/2007,11:57:00,39665,39665,39665,39665,1
02/11/2007,11:58:00,39660,39665,39655,39665,7
02/11/2007,11:59:00,39665,39670,39665,39670,17
02/11/2007,12:00:00,39670,39670,39670,39670,1
02/11/2007,12:01:00,39670,39670,39670,39670,1
02/11/2007,12:02:00,39665,39670,39665,39670,2
02/11/2007,12:03:00,39665,39665,39655,39655,19
02/11/2007,12:04:00,39650,39660,39650,39660,9
02/11/2007,12:05:00,39665,39665,39655,39660,22
02/11/2007,12:06:00,39660,39665,39660,39665,2
02/11/2007,12:07:00,39665,39675,39665,39675,10
02/11/2007,12:08:00,39675,39690,39675,39690,39
02/11/2007,12:09:00,39685,39685,39685,39685,2
02/11/2007,12:10:00,39680,39680,39670,39670,10
02/11/2007,12:11:00,39680,39680,39680,39680,3
02/11/2007,12:12:00,39685,39685,39685,39685,4
02/11/2007,12:13:00,39680,39680,39680,39680,1
02/11/2007,12:14:00,39680,39680,39680,39680,16
02/11/2007,12:16:00,39675,39675,39670,39670,3
02/11/2007,12:17:00,39665,39665,39660,39665,15
02/11/2007,12:18:00,39660,39665,39660,39665,19
02/11/2007,12:19:00,39660,39660,39660,39660,2
02/11/2007,12:20:00,39660,39665,39660,39665,7
02/11/2007,12:21:00,39665,39675,39665,39670,8
02/11/2007,12:22:00,39665,39680,39665,39675,14
02/11/2007,12:23:00,39675,39675,39670,39670,7
02/11/2007,12:24:00,39675,39680,39675,39675,10
02/11/2007,12:25:00,39670,39675,39670,39670,6
02/11/2007,12:27:00,39665,39665,39665,39665,10
02/11/2007,12:28:00,39665,39665,39660,39660,7
02/11/2007,12:29:00,39655,39670,39655,39665,12
02/11/2007,12:30:00,39665,39670,39665,39665,6
02/11/2007,12:31:00,39675,39675,39665,39665,9
02/11/2007,12:32:00,39670,39670,39670,39670,2
02/11/2007,12:33:00,39675,39685,39675,39685,11
02/11/2007,12:34:00,39690,39690,39690,39690,1
02/11/2007,12:35:00,39685,39690,39685,39690,3
02/11/2007,12:36:00,39685,39685,39680,39680,4
02/11/2007,12:37:00,39680,39680,39680,39680,1
02/11/2007,12:38:00,39680,39680,39680,39680,2
02/11/2007,12:39:00,39685,39690,39685,39690,10
02/11/2007,12:40:00,39690,39695,39685,39695,27
02/11/2007,12:41:00,39690,39690,39685,39685,5
02/11/2007,12:42:00,39690,39690,39685,39690,6
02/11/2007,12:43:00,39690,39700,39690,39700,18
02/11/2007,12:44:00,39705,39740,39705,39740,47
02/11/2007,12:45:00,39735,39740,39715,39715,15
02/11/2007,12:46:00,39730,39740,39730,39740,5
02/11/2007,12:47:00,39740,39750,39735,39750,11
02/11/2007,12:49:00,39735,39735,39725,39725,4
02/11/2007,12:50:00,39730,39730,39730,39730,5
02/11/2007,12:51:00,39735,39735,39735,39735,1
02/11/2007,12:52:00,39735,39740,39730,39730,5
02/11/2007,12:53:00,39735,39740,39735,39740,8
02/11/2007,12:54:00,39735,39735,39730,39730,9
02/11/2007,12:55:00,39735,39745,39735,39740,13
02/11/2007,12:56:00,39740,39745,39740,39745,9
02/11/2007,12:57:00,39745,39750,39740,39745,23
02/11/2007,12:58:00,39755,39780,39755,39770,38
02/11/2007,12:59:00,39770,39770,39745,39755,36
02/11/2007,13:00:00,39765,39775,39760,39760,45
02/11/2007,13:01:00,39765,39770,39765,39770,7
02/11/2007,13:02:00,39775,39780,39770,39770,19
02/11/2007,13:03:00,39770,39775,39765,39775,23
02/11/2007,13:04:00,39775,39775,39765,39765,19
02/11/2007,13:05:00,39765,39775,39765,39775,11
02/11/2007,13:06:00,39775,39780,39775,39775,16
02/11/2007,13:07:00,39780,39790,39780,39785,37
02/11/2007,13:08:00,39800,39800,39790,39800,24
02/11/2007,13:09:00,39795,39805,39795,39800,15
02/11/2007,13:10:00,39805,39845,39805,39840,83
02/11/2007,13:11:00,39840,39840,39810,39820,42
02/11/2007,13:12:00,39820,39835,39815,39825,8
02/11/2007,13:13:00,39830,39830,39815,39820,13
02/11/2007,13:14:00,39815,39820,39815,39815,20
02/11/2007,13:15:00,39820,39830,39820,39825,21
02/11/2007,13:16:00,39820,39835,39820,39825,22
02/11/2007,13:17:00,39830,39830,39825,39825,8
02/11/2007,13:18:00,39825,39830,39825,39830,7
02/11/2007,13:19:00,39830,39830,39815,39815,24
02/11/2007,13:20:00,39815,39815,39795,39800,43
02/11/2007,13:21:00,39810,39810,39800,39805,16
02/11/2007,13:22:00,39805,39815,39805,39810,21
02/11/2007,13:23:00,39810,39815,39810,39810,9
02/11/2007,13:24:00,39810,39810,39805,39810,5
02/11/2007,13:25:00,39815,39815,39805,39810,4
02/11/2007,13:26:00,39810,39815,39810,39815,3
02/11/2007,13:28:00,39815,39825,39805,39805,29
02/11/2007,13:29:00,39810,39815,39800,39805,5
02/11/2007,13:30:00,39800,39950,39785,39920,304
02/11/2007,13:31:00,39920,39930,39895,39905,95
02/11/2007,13:32:00,39910,39915,39860,39900,119
02/11/2007,13:33:00,39900,39930,39900,39920,62
02/11/2007,13:34:00,39920,39930,39900,39925,54
02/11/2007,13:35:00,39915,39920,39890,39905,73
02/11/2007,13:36:00,39900,39910,39900,39900,35
02/11/2007,13:37:00,39900,39900,39870,39880,44
02/11/2007,13:38:00,39880,39910,39880,39900,37
02/11/2007,13:39:00,39900,39900,39865,39870,37
02/11/2007,13:40:00,39870,39875,39850,39855,89
02/11/2007,13:41:00,39855,39860,39840,39860,43
02/11/2007,13:42:00,39865,39870,39855,39870,58
02/11/2007,13:43:00,39865,39880,39845,39875,18
02/11/2007,13:44:00,39870,39880,39860,39865,36
02/11/2007,13:45:00,39865,39875,39825,39825,77
02/11/2007,13:46:00,39830,39850,39830,39850,33
02/11/2007,13:47:00,39850,39860,39845,39845,14
02/11/2007,13:48:00,39850,39875,39850,39875,39
02/11/2007,13:49:00,39870,39875,39855,39870,41
02/11/2007,13:50:00,39870,39915,39865,39910,51
02/11/2007,13:51:00,39905,39930,39895,39900,43
02/11/2007,13:52:00,39900,39920,39885,39920,43
02/11/2007,13:53:00,39920,39945,39920,39945,74
02/11/2007,13:54:00,39945,39960,39940,39950,52
02/11/2007,13:55:00,39950,39950,39920,39945,51
02/11/2007,13:56:00,39945,39945,39930,39935,8
02/11/2007,13:57:00,39930,39930,39895,39910,62
02/11/2007,13:58:00,39915,39920,39915,39915,10
02/11/2007,13:59:00,39920,39940,39920,39935,17
02/11/2007,14:00:00,39930,39940,39925,39940,8
02/11/2007,14:01:00,39950,39960,39945,39960,28
02/11/2007,14:02:00,39955,39975,39955,39970,16
02/11/2007,14:03:00,39980,39985,39965,39965,47
02/11/2007,14:04:00,39970,39990,39970,39970,28
02/11/2007,14:05:00,39965,39980,39965,39980,24
02/11/2007,14:06:00,39980,39980,39950,39955,51
02/11/2007,14:07:00,39955,39965,39945,39960,23
02/11/2007,14:08:00,39960,39960,39945,39945,22
02/11/2007,14:09:00,39945,39950,39940,39940,7
02/11/2007,14:10:00,39950,39950,39940,39940,9
02/11/2007,14:11:00,39945,39950,39935,39935,7
02/11/2007,14:12:00,39935,39935,39920,39925,22
02/11/2007,14:13:00,39920,39920,39910,39920,7
02/11/2007,14:14:00,39910,39920,39910,39915,6
02/11/2007,14:15:00,39915,39915,39915,39915,2
02/11/2007,14:16:00,39920,39930,39920,39930,19
02/11/2007,14:17:00,39935,39940,39930,39940,13
02/11/2007,14:18:00,39935,39935,39935,39935,4
02/11/2007,14:19:00,39940,39945,39940,39945,5
02/11/2007,14:20:00,39950,39955,39940,39945,14
02/11/2007,14:21:00,39940,39945,39940,39945,8
02/11/2007,14:23:00,39940,39940,39935,39935,20
02/11/2007,14:24:00,39940,39940,39935,39940,12
02/11/2007,14:25:00,39940,39945,39940,39945,3
02/11/2007,14:26:00,39945,39955,39940,39940,18
02/11/2007,14:27:00,39945,39945,39935,39935,14
02/11/2007,14:28:00,39935,39935,39925,39925,16
02/11/2007,14:29:00,39930,39930,39920,39920,22
02/11/2007,14:30:00,39920,39920,39900,39910,44
02/11/2007,14:31:00,39910,39915,39895,39895,23
02/11/2007,14:32:00,39895,39910,39895,39900,22
02/11/2007,14:33:00,39910,39915,39905,39915,17
02/11/2007,14:34:00,39910,39910,39890,39890,12
02/11/2007,14:35:00,39890,39890,39845,39850,64
02/11/2007,14:36:00,39845,39845,39830,39830,47
02/11/2007,14:37:00,39830,39865,39830,39865,59
02/11/2007,14:38:00,39860,39860,39825,39830,45
02/11/2007,14:39:00,39840,39855,39825,39855,47
02/11/2007,14:40:00,39855,39875,39850,39865,23
02/11/2007,14:41:00,39875,39875,39860,39870,14
02/11/2007,14:42:00,39875,39875,39865,39865,20
02/11/2007,14:43:00,39865,39870,39855,39855,29
02/11/2007,14:44:00,39860,39885,39860,39870,28
02/11/2007,14:45:00,39870,39875,39820,39820,86
02/11/2007,14:46:00,39820,39845,39815,39845,46
02/11/2007,14:47:00,39830,39835,39825,39830,22
02/11/2007,14:48:00,39825,39825,39810,39815,30
02/11/2007,14:49:00,39815,39815,39795,39795,51
02/11/2007,14:50:00,39805,39835,39800,39800,48
02/11/2007,14:51:00,39805,39810,39785,39810,31
02/11/2007,14:52:00,39815,39815,39795,39800,24
02/11/2007,14:53:00,39805,39805,39780,39800,47
02/11/2007,14:54:00,39795,39795,39775,39775,39
02/11/2007,14:55:00,39770,39775,39715,39735,100
02/11/2007,14:56:00,39740,39760,39730,39750,51
02/11/2007,14:57:00,39750,39760,39745,39760,18
02/11/2007,14:58:00,39760,39775,39750,39775,17
02/11/2007,14:59:00,39775,39780,39750,39780,36
02/11/2007,15:00:00,39770,39820,39770,39805,68
02/11/2007,15:01:00,39810,39810,39760,39770,132
02/11/2007,15:02:00,39770,39780,39750,39765,44
02/11/2007,15:03:00,39760,39760,39730,39730,32
02/11/2007,15:04:00,39725,39730,39710,39730,56
02/11/2007,15:05:00,39730,39730,39690,39720,105
02/11/2007,15:06:00,39720,39725,39675,39680,101
02/11/2007,15:07:00,39675,39715,39665,39710,117
02/11/2007,15:08:00,39710,39715,39680,39710,86
02/11/2007,15:09:00,39705,39735,39705,39730,62
02/11/2007,15:10:00,39730,39735,39720,39730,46
02/11/2007,15:11:00,39730,39740,39730,39740,16
02/11/2007,15:12:00,39740,39740,39710,39730,30
02/11/2007,15:13:00,39730,39740,39710,39725,38
02/11/2007,15:14:00,39715,39715,39695,39715,50
02/11/2007,15:15:00,39705,39730,39705,39720,28
02/11/2007,15:16:00,39720,39720,39690,39695,48
02/11/2007,15:17:00,39700,39710,39695,39700,53
02/11/2007,15:18:00,39710,39720,39705,39720,20
02/11/2007,15:19:00,39705,39705,39685,39685,20
02/11/2007,15:20:00,39690,39720,39680,39715,40
02/11/2007,15:21:00,39720,39725,39695,39715,48
02/11/2007,15:22:00,39710,39755,39710,39745,62
02/11/2007,15:23:00,39755,39805,39755,39800,76
02/11/2007,15:24:00,39800,39800,39785,39790,15
02/11/2007,15:25:00,39800,39815,39785,39800,28
02/11/2007,15:26:00,39795,39795,39785,39785,8
02/11/2007,15:27:00,39795,39805,39790,39790,9
02/11/2007,15:28:00,39790,39795,39790,39790,8
02/11/2007,15:29:00,39795,39820,39795,39820,25
02/11/2007,15:30:00,39820,39840,39820,39840,45
02/11/2007,15:31:00,39840,39840,39830,39830,24
02/11/2007,15:32:00,39830,39835,39820,39820,25
02/11/2007,15:33:00,39825,39830,39825,39830,4
02/11/2007,15:34:00,39830,39840,39830,39835,13
02/11/2007,15:35:00,39835,39835,39800,39805,33
02/11/2007,15:36:00,39810,39820,39800,39800,26
02/11/2007,15:37:00,39805,39855,39805,39835,58
02/11/2007,15:38:00,39830,39830,39795,39805,25
02/11/2007,15:39:00,39805,39815,39800,39805,19
02/11/2007,15:40:00,39810,39815,39810,39810,11
02/11/2007,15:41:00,39795,39815,39795,39815,39
02/11/2007,15:42:00,39805,39810,39800,39810,20
02/11/2007,15:43:00,39800,39810,39800,39805,12
02/11/2007,15:44:00,39805,39825,39805,39825,27
02/11/2007,15:45:00,39825,39845,39825,39845,15
02/11/2007,15:46:00,39840,39845,39830,39830,20
02/11/2007,15:47:00,39830,39840,39830,39840,3
02/11/2007,15:48:00,39825,39830,39790,39795,46
02/11/2007,15:49:00,39790,39800,39790,39800,23
02/11/2007,15:50:00,39790,39810,39785,39795,57
02/11/2007,15:51:00,39790,39790,39765,39770,55
02/11/2007,15:52:00,39775,39790,39765,39790,22
02/11/2007,15:53:00,39790,39815,39790,39805,40
02/11/2007,15:54:00,39800,39805,39795,39805,10
02/11/2007,15:55:00,39800,39810,39800,39810,3
02/11/2007,15:56:00,39810,39815,39810,39815,2
02/11/2007,15:57:00,39810,39830,39810,39830,18
02/11/2007,15:58:00,39825,39840,39820,39820,23
02/11/2007,15:59:00,39825,39830,39815,39820,11
02/11/2007,16:00:00,39815,39830,39815,39825,9
02/11/2007,16:01:00,39825,39835,39825,39835,6
02/11/2007,16:02:00,39825,39830,39810,39810,15
02/11/2007,16:03:00,39805,39815,39800,39810,29
02/11/2007,16:04:00,39815,39840,39815,39840,19
02/11/2007,16:05:00,39835,39840,39810,39810,20
02/11/2007,16:06:00,39805,39805,39790,39790,19
02/11/2007,16:07:00,39785,39795,39780,39795,21
02/11/2007,16:08:00,39780,39795,39780,39780,25
02/11/2007,16:09:00,39775,39785,39775,39785,6
02/11/2007,16:10:00,39775,39790,39775,39790,4
02/11/2007,16:11:00,39785,39795,39785,39795,6
02/11/2007,16:12:00,39790,39805,39770,39790,43
02/11/2007,16:13:00,39780,39785,39780,39785,11
02/11/2007,16:14:00,39780,39795,39780,39795,15
02/11/2007,16:15:00,39785,39820,39785,39810,49
02/11/2007,16:16:00,39805,39815,39805,39815,20
02/11/2007,16:17:00,39810,39810,39780,39780,20
02/11/2007,16:18:00,39775,39785,39775,39780,20
02/11/2007,16:19:00,39775,39785,39770,39770,19
02/11/2007,16:20:00,39765,39765,39730,39730,65
02/11/2007,16:21:00,39735,39735,39710,39715,36
02/11/2007,16:22:00,39715,39720,39705,39710,20
02/11/2007,16:23:00,39705,39735,39700,39735,27
02/11/2007,16:24:00,39735,39755,39735,39740,24
02/11/2007,16:25:00,39745,39745,39725,39725,13
02/11/2007,16:26:00,39725,39730,39720,39730,23
02/11/2007,16:27:00,39735,39745,39725,39725,22
02/11/2007,16:28:00,39725,39730,39715,39725,12
02/11/2007,16:29:00,39710,39710,39700,39700,22
02/11/2007,16:30:00,39705,39725,39705,39725,18
02/11/2007,16:31:00,39725,39750,39725,39750,39
02/11/2007,16:32:00,39750,39750,39740,39745,13
02/11/2007,16:33:00,39745,39745,39735,39740,15
02/11/2007,16:34:00,39745,39765,39745,39760,28
02/11/2007,16:35:00,39750,39750,39730,39730,20
02/11/2007,16:36:00,39725,39730,39695,39730,102
02/11/2007,16:37:00,39725,39745,39725,39725,64
02/11/2007,16:38:00,39720,39730,39705,39725,20
02/11/2007,16:39:00,39725,39725,39705,39710,9
02/11/2007,16:40:00,39705,39710,39680,39680,42
02/11/2007,16:41:00,39685,39715,39675,39715,62
02/11/2007,16:42:00,39710,39710,39705,39705,17
02/11/2007,16:43:00,39700,39700,39695,39700,13
02/11/2007,16:44:00,39700,39710,39700,39705,6
02/11/2007,16:45:00,39705,39705,39705,39705,6
02/11/2007,16:46:00,39710,39735,39710,39730,27
02/11/2007,16:47:00,39725,39735,39725,39725,24
02/11/2007,16:48:00,39725,39730,39715,39715,25
02/11/2007,16:49:00,39715,39725,39715,39725,24
02/11/2007,16:50:00,39725,39725,39710,39710,20
02/11/2007,16:51:00,39715,39725,39710,39710,12
02/11/2007,16:52:00,39715,39760,39715,39755,51
02/11/2007,16:53:00,39755,39795,39755,39785,67
02/11/2007,16:54:00,39785,39795,39765,39775,59
02/11/2007,16:55:00,39780,39795,39755,39755,48
02/11/2007,16:56:00,39755,39775,39745,39750,42
02/11/2007,16:57:00,39750,39760,39745,39760,23
02/11/2007,16:58:00,39760,39790,39760,39785,19
02/11/2007,16:59:00,39785,39790,39775,39775,9
02/11/2007,17:00:00,39780,39815,39780,39785,51
02/11/2007,17:01:00,39785,39785,39770,39775,32
02/11/2007,17:02:00,39785,39795,39780,39785,40
02/11/2007,17:03:00,39785,39800,39780,39795,34
02/11/2007,17:04:00,39785,39815,39785,39800,23
02/11/2007,17:05:00,39800,39820,39795,39805,43
02/11/2007,17:06:00,39800,39805,39770,39770,67
02/11/2007,17:07:00,39770,39780,39760,39780,44
02/11/2007,17:08:00,39775,39790,39775,39785,32
02/11/2007,17:09:00,39790,39795,39760,39770,48
02/11/2007,17:10:00,39775,39815,39775,39805,57
02/11/2007,17:11:00,39805,39830,39805,39825,76
02/11/2007,17:12:00,39830,39830,39810,39815,34
02/11/2007,17:13:00,39825,39825,39810,39815,33
02/11/2007,17:14:00,39810,39825,39790,39815,78
02/11/2007,17:15:00,39810,39830,39810,39830,34
02/11/2007,17:16:00,39815,39840,39815,39825,43
02/11/2007,17:17:00,39835,39840,39825,39840,26
02/11/2007,17:18:00,39825,39835,39815,39825,35
02/11/2007,17:19:00,39825,39835,39820,39835,54
02/11/2007,17:20:00,39825,39835,39825,39830,23
02/11/2007,17:21:00,39830,39855,39820,39845,72
02/11/2007,17:22:00,39845,39860,39845,39850,40
02/11/2007,17:23:00,39855,39870,39850,39860,71
02/11/2007,17:24:00,39865,39905,39865,39905,68
02/11/2007,17:25:00,39895,39920,39880,39890,80
02/11/2007,17:26:00,39890,39900,39855,39865,44
02/11/2007,17:27:00,39860,39870,39840,39865,59
02/11/2007,17:28:00,39860,39865,39855,39865,64
02/11/2007,17:29:00,39860,39870,39820,39845,125
02/11/2007,17:30:00,39845,39860,39845,39860,71
02/11/2007,17:31:00,39860,39860,39855,39860,12
02/11/2007,17:32:00,39860,39870,39860,39860,34
02/11/2007,17:33:00,39860,39865,39845,39855,29
02/11/2007,17:34:00,39860,39860,39855,39860,7
02/11/2007,17:35:00,39855,39855,39830,39830,22
02/11/2007,17:36:00,39825,39830,39815,39830,29
02/11/2007,17:37:00,39830,39850,39820,39835,18
02/11/2007,17:38:00,39835,39850,39835,39845,31
02/11/2007,17:39:00,39835,39845,39830,39840,22
05/11/2007,09:00:00,39565,39600,39530,39550,139
05/11/2007,09:01:00,39560,39585,39550,39570,60
05/11/2007,09:02:00,39565,39580,39565,39580,31
05/11/2007,09:03:00,39580,39580,39550,39555,68
05/11/2007,09:04:00,39555,39580,39545,39560,28
05/11/2007,09:05:00,39560,39590,39550,39590,69
05/11/2007,09:06:00,39590,39595,39580,39595,91
05/11/2007,09:07:00,39595,39600,39590,39600,42
05/11/2007,09:08:00,39600,39600,39590,39600,22
05/11/2007,09:09:00,39600,39610,39595,39595,56
05/11/2007,09:10:00,39590,39595,39580,39580,24
05/11/2007,09:11:00,39580,39610,39580,39605,35
05/11/2007,09:12:00,39605,39630,39605,39630,19
05/11/2007,09:13:00,39630,39640,39630,39635,15
05/11/2007,09:14:00,39640,39645,39640,39645,24
05/11/2007,09:15:00,39650,39650,39625,39630,41
05/11/2007,09:16:00,39630,39640,39620,39625,52
05/11/2007,09:17:00,39625,39630,39615,39630,30
05/11/2007,09:18:00,39620,39645,39610,39640,41
05/11/2007,09:19:00,39650,39670,39650,39660,53
05/11/2007,09:20:00,39660,39660,39640,39640,36
05/11/2007,09:21:00,39640,39640,39630,39640,28
05/11/2007,09:22:00,39645,39650,39640,39650,11
05/11/2007,09:23:00,39645,39645,39630,39630,13