DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
05/11/2007,09:23:00,39645,39655,39630,39655,27
05/11/2007,09:24:00,39660,39660,39650,39655,8
05/11/2007,09:25:00,39655,39655,39645,39655,13
05/11/2007,09:26:00,39655,39670,39640,39645,27
05/11/2007,09:27:00,39645,39645,39625,39630,38
05/11/2007,09:28:00,39630,39630,39630,39630,17
05/11/2007,09:29:00,39630,39630,39610,39620,58
05/11/2007,09:30:00,39620,39635,39620,39630,9
05/11/2007,09:31:00,39630,39635,39630,39635,6
05/11/2007,09:32:00,39630,39645,39625,39625,17
05/11/2007,09:33:00,39625,39625,39625,39625,8
05/11/2007,09:34:00,39630,39630,39625,39630,23
05/11/2007,09:35:00,39630,39630,39620,39620,20
05/11/2007,09:36:00,39615,39620,39610,39615,38
05/11/2007,09:37:00,39610,39615,39610,39615,11
05/11/2007,09:38:00,39615,39620,39610,39615,20
05/11/2007,09:39:00,39615,39630,39615,39630,14
05/11/2007,09:40:00,39630,39635,39625,39635,18
05/11/2007,09:41:00,39630,39650,39630,39645,45
05/11/2007,09:42:00,39650,39655,39645,39650,23
05/11/2007,09:43:00,39645,39650,39635,39640,34
05/11/2007,09:44:00,39640,39645,39635,39645,18
05/11/2007,09:45:00,39645,39655,39645,39655,14
05/11/2007,09:46:00,39655,39655,39645,39650,14
05/11/2007,09:47:00,39645,39665,39640,39660,25
05/11/2007,09:48:00,39660,39660,39655,39655,3
05/11/2007,09:49:00,39655,39655,39655,39655,3
05/11/2007,09:50:00,39655,39655,39645,39645,15
05/11/2007,09:51:00,39655,39655,39655,39655,5
05/11/2007,09:52:00,39655,39660,39650,39655,9
05/11/2007,09:53:00,39655,39660,39655,39660,9
05/11/2007,09:54:00,39665,39665,39655,39655,17
05/11/2007,09:55:00,39660,39670,39660,39670,9
05/11/2007,09:56:00,39665,39690,39665,39685,70
05/11/2007,09:57:00,39690,39690,39685,39690,15
05/11/2007,09:58:00,39685,39695,39675,39685,19
05/11/2007,09:59:00,39680,39680,39670,39675,22
05/11/2007,10:00:00,39675,39690,39670,39685,25
05/11/2007,10:01:00,39685,39685,39670,39675,34
05/11/2007,10:02:00,39670,39675,39670,39675,57
05/11/2007,10:03:00,39675,39685,39675,39685,8
05/11/2007,10:04:00,39680,39680,39670,39680,6
05/11/2007,10:05:00,39680,39680,39675,39675,3
05/11/2007,10:06:00,39670,39670,39640,39645,53
05/11/2007,10:07:00,39640,39645,39640,39645,10
05/11/2007,10:08:00,39645,39650,39645,39650,10
05/11/2007,10:09:00,39650,39650,39645,39645,9
05/11/2007,10:10:00,39645,39645,39625,39630,32
05/11/2007,10:11:00,39625,39625,39620,39620,23
05/11/2007,10:12:00,39625,39645,39620,39640,34
05/11/2007,10:13:00,39640,39640,39640,39640,8
05/11/2007,10:14:00,39645,39650,39645,39650,7
05/11/2007,10:15:00,39645,39650,39640,39650,23
05/11/2007,10:16:00,39650,39685,39650,39685,45
05/11/2007,10:17:00,39690,39695,39680,39680,31
05/11/2007,10:18:00,39680,39690,39675,39690,35
05/11/2007,10:19:00,39690,39695,39685,39695,16
05/11/2007,10:20:00,39700,39710,39695,39700,56
05/11/2007,10:21:00,39700,39710,39690,39710,36
05/11/2007,10:22:00,39710,39710,39695,39695,43
05/11/2007,10:23:00,39695,39700,39690,39700,8
05/11/2007,10:24:00,39705,39705,39700,39700,5
05/11/2007,10:25:00,39700,39705,39700,39705,6
05/11/2007,10:26:00,39705,39705,39700,39700,7
05/11/2007,10:27:00,39700,39730,39700,39730,40
05/11/2007,10:28:00,39730,39735,39720,39720,21
05/11/2007,10:29:00,39720,39725,39710,39715,13
05/11/2007,10:30:00,39715,39720,39705,39710,14
05/11/2007,10:31:00,39710,39710,39695,39695,44
05/11/2007,10:32:00,39690,39700,39690,39700,21
05/11/2007,10:33:00,39700,39705,39695,39695,33
05/11/2007,10:34:00,39690,39695,39690,39695,18
05/11/2007,10:35:00,39695,39695,39680,39680,45
05/11/2007,10:36:00,39685,39690,39685,39685,12
05/11/2007,10:37:00,39685,39685,39665,39670,26
05/11/2007,10:38:00,39680,39680,39670,39675,6
05/11/2007,10:39:00,39680,39690,39680,39685,15
05/11/2007,10:40:00,39695,39705,39695,39695,32
05/11/2007,10:41:00,39695,39700,39675,39680,32
05/11/2007,10:42:00,39675,39675,39670,39670,7
05/11/2007,10:43:00,39665,39670,39655,39665,46
05/11/2007,10:44:00,39665,39670,39665,39670,14
05/11/2007,10:45:00,39670,39670,39655,39655,13
05/11/2007,10:46:00,39655,39655,39635,39655,46
05/11/2007,10:47:00,39655,39660,39650,39650,5
05/11/2007,10:48:00,39655,39655,39640,39640,7
05/11/2007,10:49:00,39645,39645,39620,39625,42
05/11/2007,10:50:00,39630,39635,39620,39620,23
05/11/2007,10:51:00,39625,39625,39615,39625,16
05/11/2007,10:52:00,39625,39630,39625,39630,16
05/11/2007,10:53:00,39630,39640,39630,39635,11
05/11/2007,10:54:00,39635,39640,39635,39640,3
05/11/2007,10:55:00,39635,39645,39635,39635,14
05/11/2007,10:56:00,39630,39640,39630,39640,37
05/11/2007,10:57:00,39635,39635,39635,39635,6
05/11/2007,10:58:00,39635,39635,39635,39635,3
05/11/2007,10:59:00,39640,39640,39635,39640,14
05/11/2007,11:00:00,39635,39635,39630,39630,4
05/11/2007,11:02:00,39630,39635,39630,39635,5
05/11/2007,11:03:00,39630,39630,39605,39610,36
05/11/2007,11:04:00,39605,39625,39605,39620,14
05/11/2007,11:05:00,39625,39625,39595,39595,29
05/11/2007,11:06:00,39595,39605,39595,39595,14
05/11/2007,11:07:00,39595,39600,39595,39595,14
05/11/2007,11:08:00,39600,39610,39600,39610,22
05/11/2007,11:09:00,39615,39615,39605,39605,5
05/11/2007,11:10:00,39605,39605,39585,39585,41
05/11/2007,11:11:00,39590,39590,39565,39575,68
05/11/2007,11:12:00,39575,39575,39565,39570,43
05/11/2007,11:13:00,39565,39565,39560,39560,22
05/11/2007,11:14:00,39560,39565,39560,39560,23
05/11/2007,11:15:00,39565,39575,39560,39565,32
05/11/2007,11:16:00,39570,39570,39565,39565,31
05/11/2007,11:17:00,39565,39575,39565,39575,15
05/11/2007,11:18:00,39575,39575,39565,39570,13
05/11/2007,11:19:00,39565,39565,39545,39545,42
05/11/2007,11:20:00,39550,39550,39540,39550,15
05/11/2007,11:21:00,39545,39545,39535,39540,13
05/11/2007,11:22:00,39535,39535,39525,39530,40
05/11/2007,11:23:00,39525,39535,39525,39525,28
05/11/2007,11:24:00,39525,39525,39500,39525,131
05/11/2007,11:25:00,39530,39540,39525,39535,47
05/11/2007,11:26:00,39535,39545,39535,39540,11
05/11/2007,11:27:00,39535,39540,39530,39535,20
05/11/2007,11:28:00,39535,39540,39530,39530,10
05/11/2007,11:29:00,39530,39535,39530,39535,24
05/11/2007,11:30:00,39530,39535,39530,39530,10
05/11/2007,11:31:00,39535,39545,39535,39540,37
05/11/2007,11:32:00,39540,39540,39530,39530,29
05/11/2007,11:33:00,39530,39530,39525,39530,6
05/11/2007,11:34:00,39530,39530,39520,39525,26
05/11/2007,11:35:00,39525,39525,39500,39500,36
05/11/2007,11:36:00,39500,39505,39500,39505,23
05/11/2007,11:37:00,39500,39500,39470,39475,104
05/11/2007,11:38:00,39470,39470,39460,39460,58
05/11/2007,11:39:00,39460,39470,39460,39465,14
05/11/2007,11:40:00,39470,39480,39470,39480,33
05/11/2007,11:41:00,39480,39485,39475,39480,21
05/11/2007,11:42:00,39480,39485,39470,39475,28
05/11/2007,11:43:00,39470,39470,39460,39460,18
05/11/2007,11:44:00,39465,39470,39455,39460,23
05/11/2007,11:45:00,39465,39465,39445,39445,34
05/11/2007,11:46:00,39450,39460,39450,39460,28
05/11/2007,11:47:00,39465,39470,39460,39465,11
05/11/2007,11:48:00,39465,39470,39460,39470,20
05/11/2007,11:49:00,39465,39480,39460,39480,19
05/11/2007,11:50:00,39475,39480,39475,39475,24
05/11/2007,11:51:00,39475,39490,39475,39485,68
05/11/2007,11:52:00,39490,39495,39485,39490,18
05/11/2007,11:53:00,39485,39485,39480,39480,13
05/11/2007,11:54:00,39480,39480,39475,39480,12
05/11/2007,11:55:00,39475,39475,39465,39470,19
05/11/2007,11:56:00,39470,39470,39470,39470,6
05/11/2007,11:57:00,39475,39475,39470,39475,22
05/11/2007,11:58:00,39475,39475,39460,39460,15
05/11/2007,11:59:00,39460,39475,39460,39475,19
05/11/2007,12:00:00,39475,39490,39475,39475,32
05/11/2007,12:01:00,39475,39480,39475,39480,8
05/11/2007,12:02:00,39485,39485,39480,39480,13
05/11/2007,12:03:00,39480,39485,39475,39475,24
05/11/2007,12:04:00,39470,39470,39465,39470,10
05/11/2007,12:05:00,39465,39470,39465,39470,5
05/11/2007,12:06:00,39475,39475,39475,39475,1
05/11/2007,12:07:00,39465,39470,39465,39470,3
05/11/2007,12:08:00,39460,39460,39455,39460,4
05/11/2007,12:09:00,39450,39460,39445,39450,25
05/11/2007,12:10:00,39450,39455,39445,39455,13
05/11/2007,12:11:00,39450,39460,39450,39460,10
05/11/2007,12:12:00,39465,39470,39465,39470,10
05/11/2007,12:13:00,39470,39475,39465,39465,12
05/11/2007,12:14:00,39465,39465,39450,39460,20
05/11/2007,12:15:00,39460,39460,39455,39460,10
05/11/2007,12:16:00,39450,39460,39450,39460,9
05/11/2007,12:17:00,39465,39470,39460,39470,24
05/11/2007,12:19:00,39475,39480,39475,39480,16
05/11/2007,12:20:00,39485,39500,39485,39500,34
05/11/2007,12:21:00,39500,39510,39500,39505,22
05/11/2007,12:22:00,39505,39510,39500,39500,14
05/11/2007,12:23:00,39500,39500,39485,39490,25
05/11/2007,12:24:00,39490,39490,39490,39490,6
05/11/2007,12:25:00,39490,39490,39485,39485,10
05/11/2007,12:26:00,39485,39490,39480,39490,16
05/11/2007,12:27:00,39490,39495,39490,39495,2
05/11/2007,12:28:00,39495,39500,39490,39500,8
05/11/2007,12:29:00,39490,39490,39485,39485,6
05/11/2007,12:30:00,39490,39490,39490,39490,4
05/11/2007,12:31:00,39485,39490,39485,39490,4
05/11/2007,12:32:00,39485,39485,39485,39485,4
05/11/2007,12:34:00,39485,39485,39485,39485,6
05/11/2007,12:35:00,39490,39490,39490,39490,7
05/11/2007,12:37:00,39495,39495,39495,39495,5
05/11/2007,12:38:00,39500,39500,39490,39495,13
05/11/2007,12:39:00,39490,39490,39490,39490,1
05/11/2007,12:40:00,39490,39495,39490,39495,3
05/11/2007,12:41:00,39495,39495,39490,39490,7
05/11/2007,12:42:00,39490,39490,39490,39490,5
05/11/2007,12:43:00,39490,39490,39480,39480,18
05/11/2007,12:44:00,39485,39485,39480,39480,8
05/11/2007,12:45:00,39480,39480,39475,39475,3
05/11/2007,12:46:00,39480,39485,39480,39485,4
05/11/2007,12:47:00,39475,39480,39475,39480,3
05/11/2007,12:48:00,39480,39485,39480,39485,4
05/11/2007,12:49:00,39490,39490,39490,39490,2
05/11/2007,12:50:00,39485,39485,39485,39485,3
05/11/2007,12:51:00,39485,39485,39480,39480,6
05/11/2007,12:53:00,39485,39485,39485,39485,1
05/11/2007,12:54:00,39475,39480,39475,39480,3
05/11/2007,12:55:00,39485,39485,39480,39480,5
05/11/2007,12:56:00,39475,39475,39460,39460,23
05/11/2007,12:57:00,39465,39465,39460,39460,4
05/11/2007,12:58:00,39460,39460,39445,39455,19
05/11/2007,12:59:00,39460,39460,39450,39455,18
05/11/2007,13:00:00,39450,39450,39450,39450,1
05/11/2007,13:01:00,39450,39455,39450,39450,4
05/11/2007,13:02:00,39455,39460,39450,39460,25
05/11/2007,13:03:00,39465,39465,39450,39460,6
05/11/2007,13:04:00,39460,39470,39460,39465,10
05/11/2007,13:05:00,39470,39505,39470,39490,61
05/11/2007,13:06:00,39490,39495,39490,39490,13
05/11/2007,13:07:00,39490,39490,39485,39490,14
05/11/2007,13:08:00,39490,39490,39485,39485,5
05/11/2007,13:09:00,39485,39490,39485,39490,8
05/11/2007,13:10:00,39485,39520,39485,39515,31
05/11/2007,13:11:00,39515,39515,39495,39505,24
05/11/2007,13:12:00,39495,39505,39495,39500,9
05/11/2007,13:13:00,39505,39505,39505,39505,3
05/11/2007,13:14:00,39505,39520,39505,39520,14
05/11/2007,13:15:00,39515,39530,39510,39520,32
05/11/2007,13:16:00,39520,39530,39515,39525,19
05/11/2007,13:17:00,39525,39530,39525,39525,17
05/11/2007,13:18:00,39520,39520,39510,39515,21
05/11/2007,13:19:00,39515,39520,39510,39520,10
05/11/2007,13:20:00,39520,39520,39515,39515,4
05/11/2007,13:21:00,39525,39525,39505,39505,21
05/11/2007,13:22:00,39500,39500,39480,39485,43
05/11/2007,13:23:00,39485,39485,39470,39480,25
05/11/2007,13:24:00,39480,39490,39480,39490,6
05/11/2007,13:25:00,39490,39500,39490,39500,11
05/11/2007,13:26:00,39505,39505,39495,39500,14
05/11/2007,13:27:00,39505,39515,39505,39510,7
05/11/2007,13:28:00,39515,39515,39515,39515,1
05/11/2007,13:29:00,39515,39520,39515,39520,4
05/11/2007,13:30:00,39520,39520,39505,39505,9
05/11/2007,13:31:00,39510,39510,39510,39510,1
05/11/2007,13:32:00,39510,39515,39505,39515,11
05/11/2007,13:33:00,39510,39510,39510,39510,1
05/11/2007,13:34:00,39515,39515,39510,39510,3
05/11/2007,13:35:00,39515,39515,39515,39515,1
05/11/2007,13:36:00,39515,39515,39515,39515,3
05/11/2007,13:37:00,39520,39520,39515,39520,14
05/11/2007,13:38:00,39525,39525,39520,39520,13
05/11/2007,13:39:00,39525,39545,39525,39545,31
05/11/2007,13:40:00,39545,39565,39545,39555,52
05/11/2007,13:41:00,39550,39555,39525,39525,65
05/11/2007,13:42:00,39520,39530,39510,39525,36
05/11/2007,13:43:00,39525,39525,39505,39510,16
05/11/2007,13:44:00,39510,39525,39510,39515,5
05/11/2007,13:45:00,39515,39515,39515,39515,2
05/11/2007,13:46:00,39510,39520,39510,39520,5
05/11/2007,13:47:00,39510,39515,39510,39515,3
05/11/2007,13:48:00,39520,39520,39520,39520,2
05/11/2007,13:49:00,39520,39530,39510,39510,21
05/11/2007,13:50:00,39510,39510,39510,39510,7
05/11/2007,13:51:00,39510,39510,39510,39510,1
05/11/2007,13:52:00,39510,39510,39490,39500,47
05/11/2007,13:53:00,39505,39505,39500,39500,5
05/11/2007,13:54:00,39500,39500,39500,39500,12
05/11/2007,13:55:00,39500,39500,39495,39495,8
05/11/2007,13:56:00,39505,39510,39500,39510,8
05/11/2007,13:57:00,39505,39505,39500,39500,2
05/11/2007,13:58:00,39515,39515,39500,39500,4
05/11/2007,13:59:00,39500,39505,39490,39505,19
05/11/2007,14:00:00,39490,39500,39490,39500,2
05/11/2007,14:01:00,39500,39500,39480,39485,13
05/11/2007,14:02:00,39490,39495,39490,39490,4
05/11/2007,14:03:00,39490,39495,39490,39495,4
05/11/2007,14:04:00,39495,39495,39490,39490,2
05/11/2007,14:05:00,39485,39490,39480,39480,4
05/11/2007,14:06:00,39485,39485,39485,39485,2
05/11/2007,14:07:00,39490,39500,39490,39495,16
05/11/2007,14:08:00,39495,39495,39495,39495,2
05/11/2007,14:09:00,39495,39495,39485,39490,6
05/11/2007,14:10:00,39495,39495,39495,39495,1
05/11/2007,14:12:00,39485,39485,39465,39475,72
05/11/2007,14:13:00,39475,39485,39475,39485,14
05/11/2007,14:14:00,39475,39480,39475,39475,10
05/11/2007,14:15:00,39475,39475,39470,39475,8
05/11/2007,14:16:00,39465,39470,39450,39460,27
05/11/2007,14:17:00,39460,39465,39455,39455,12
05/11/2007,14:18:00,39450,39450,39425,39430,101
05/11/2007,14:19:00,39430,39435,39425,39425,18
05/11/2007,14:20:00,39420,39440,39420,39440,31
05/11/2007,14:21:00,39440,39440,39435,39435,16
05/11/2007,14:22:00,39440,39440,39440,39440,1
05/11/2007,14:23:00,39435,39435,39425,39425,21
05/11/2007,14:24:00,39435,39440,39435,39440,6
05/11/2007,14:25:00,39435,39440,39435,39440,8
05/11/2007,14:26:00,39435,39450,39435,39445,32
05/11/2007,14:27:00,39450,39455,39450,39450,7
05/11/2007,14:28:00,39450,39450,39440,39440,17
05/11/2007,14:29:00,39435,39440,39435,39440,10
05/11/2007,14:30:00,39435,39440,39425,39425,37
05/11/2007,14:31:00,39425,39435,39425,39430,32
05/11/2007,14:32:00,39440,39440,39430,39430,10
05/11/2007,14:33:00,39430,39430,39420,39425,23
05/11/2007,14:34:00,39430,39435,39420,39420,30
05/11/2007,14:35:00,39425,39435,39425,39430,13
05/11/2007,14:36:00,39435,39465,39435,39455,36
05/11/2007,14:37:00,39455,39455,39455,39455,9
05/11/2007,14:38:00,39450,39455,39450,39450,12
05/11/2007,14:39:00,39450,39450,39440,39445,9
05/11/2007,14:40:00,39450,39465,39450,39465,15
05/11/2007,14:41:00,39465,39470,39465,39465,20
05/11/2007,14:42:00,39470,39470,39440,39440,24
05/11/2007,14:43:00,39445,39450,39445,39450,12
05/11/2007,14:44:00,39450,39460,39445,39445,30
05/11/2007,14:45:00,39445,39450,39445,39450,21
05/11/2007,14:46:00,39455,39470,39455,39460,12
05/11/2007,14:47:00,39460,39465,39450,39465,10
05/11/2007,14:48:00,39460,39465,39405,39405,55
05/11/2007,14:49:00,39405,39430,39395,39420,144
05/11/2007,14:50:00,39420,39435,39415,39430,39
05/11/2007,14:51:00,39430,39430,39425,39430,25
05/11/2007,14:52:00,39425,39455,39425,39445,29
05/11/2007,14:53:00,39445,39455,39445,39455,6
05/11/2007,14:54:00,39450,39455,39440,39445,23
05/11/2007,14:55:00,39450,39475,39450,39470,37
05/11/2007,14:56:00,39475,39475,39465,39465,11
05/11/2007,14:57:00,39465,39470,39465,39470,3
05/11/2007,14:58:00,39465,39470,39465,39470,8
05/11/2007,14:59:00,39475,39475,39470,39475,39
05/11/2007,15:00:00,39475,39490,39455,39460,102
05/11/2007,15:01:00,39455,39460,39435,39450,34
05/11/2007,15:02:00,39455,39460,39445,39445,7
05/11/2007,15:03:00,39445,39470,39445,39470,18
05/11/2007,15:04:00,39470,39475,39465,39475,6
05/11/2007,15:05:00,39470,39470,39455,39460,5
05/11/2007,15:06:00,39455,39465,39450,39460,5
05/11/2007,15:07:00,39455,39455,39440,39440,13
05/11/2007,15:08:00,39445,39455,39445,39450,8
05/11/2007,15:09:00,39455,39455,39450,39450,4
05/11/2007,15:10:00,39455,39455,39450,39455,3
05/11/2007,15:11:00,39450,39450,39450,39450,1
05/11/2007,15:12:00,39445,39445,39440,39440,5
05/11/2007,15:13:00,39440,39440,39430,39430,11
05/11/2007,15:14:00,39430,39440,39420,39420,10
05/11/2007,15:15:00,39425,39425,39425,39425,4
05/11/2007,15:16:00,39425,39435,39425,39435,11
05/11/2007,15:17:00,39440,39445,39435,39440,4
05/11/2007,15:18:00,39435,39435,39435,39435,1
05/11/2007,15:20:00,39435,39435,39430,39430,5
05/11/2007,15:21:00,39435,39440,39435,39440,7
05/11/2007,15:22:00,39440,39445,39440,39445,4
05/11/2007,15:23:00,39445,39465,39445,39460,56
05/11/2007,15:24:00,39460,39460,39455,39455,13
05/11/2007,15:25:00,39455,39460,39455,39455,5
05/11/2007,15:26:00,39455,39460,39455,39460,6
05/11/2007,15:27:00,39460,39460,39455,39455,6
05/11/2007,15:28:00,39460,39460,39460,39460,2
05/11/2007,15:29:00,39455,39460,39445,39445,25
05/11/2007,15:30:00,39440,39455,39435,39445,75
05/11/2007,15:31:00,39445,39460,39435,39440,80
05/11/2007,15:32:00,39445,39455,39440,39450,18
05/11/2007,15:33:00,39450,39450,39435,39445,33
05/11/2007,15:34:00,39445,39450,39445,39450,13
05/11/2007,15:35:00,39445,39445,39445,39445,3
05/11/2007,15:36:00,39450,39470,39445,39470,17
05/11/2007,15:37:00,39475,39485,39465,39480,68
05/11/2007,15:38:00,39475,39475,39455,39465,18
05/11/2007,15:39:00,39465,39485,39465,39485,9
05/11/2007,15:40:00,39485,39525,39485,39510,114
05/11/2007,15:41:00,39505,39525,39505,39525,31
05/11/2007,15:42:00,39520,39520,39500,39500,20
05/11/2007,15:43:00,39495,39500,39490,39495,20
05/11/2007,15:44:00,39490,39500,39480,39495,40
05/11/2007,15:45:00,39495,39505,39480,39505,13
05/11/2007,15:46:00,39500,39505,39495,39495,18
05/11/2007,15:47:00,39495,39505,39490,39505,11
05/11/2007,15:48:00,39500,39505,39495,39495,11
05/11/2007,15:49:00,39490,39495,39490,39495,4
05/11/2007,15:50:00,39495,39495,39475,39485,30
05/11/2007,15:51:00,39495,39510,39495,39500,60
05/11/2007,15:52:00,39495,39505,39495,39505,25
05/11/2007,15:53:00,39505,39505,39495,39500,20
05/11/2007,15:54:00,39505,39515,39500,39515,29
05/11/2007,15:55:00,39520,39555,39520,39555,57
05/11/2007,15:56:00,39560,39565,39555,39560,52
05/11/2007,15:57:00,39550,39555,39530,39545,49
05/11/2007,15:58:00,39540,39550,39540,39540,32
05/11/2007,15:59:00,39550,39560,39545,39555,38
05/11/2007,16:00:00,39560,39605,39560,39595,106
05/11/2007,16:01:00,39600,39660,39600,39635,176
05/11/2007,16:02:00,39620,39665,39615,39660,88
05/11/2007,16:03:00,39665,39665,39640,39640,91
05/11/2007,16:04:00,39640,39640,39625,39635,56
05/11/2007,16:05:00,39635,39635,39620,39625,61
05/11/2007,16:06:00,39625,39645,39625,39630,80
05/11/2007,16:07:00,39635,39645,39615,39615,131
05/11/2007,16:08:00,39615,39630,39610,39615,76
05/11/2007,16:09:00,39615,39620,39595,39595,55
05/11/2007,16:10:00,39595,39620,39595,39610,71
05/11/2007,16:11:00,39610,39620,39605,39620,54
05/11/2007,16:12:00,39620,39660,39615,39660,118
05/11/2007,16:13:00,39655,39655,39615,39620,101
05/11/2007,16:14:00,39615,39665,39615,39665,70
05/11/2007,16:15:00,39670,39685,39650,39650,157
05/11/2007,16:16:00,39650,39655,39625,39640,67
05/11/2007,16:17:00,39635,39635,39620,39620,22
05/11/2007,16:18:00,39615,39620,39610,39610,33
05/11/2007,16:19:00,39615,39615,39615,39615,11
05/11/2007,16:20:00,39615,39630,39615,39630,17
05/11/2007,16:21:00,39625,39650,39625,39640,40
05/11/2007,16:22:00,39640,39645,39630,39630,29
05/11/2007,16:23:00,39630,39655,39630,39655,27
05/11/2007,16:24:00,39660,39660,39645,39645,34
05/11/2007,16:25:00,39650,39655,39645,39650,15
05/11/2007,16:26:00,39645,39645,39625,39630,30
05/11/2007,16:27:00,39630,39655,39625,39655,27
05/11/2007,16:28:00,39650,39650,39625,39635,12
05/11/2007,16:29:00,39640,39645,39595,39605,56
05/11/2007,16:30:00,39610,39645,39605,39630,37
05/11/2007,16:31:00,39630,39630,39610,39620,30
05/11/2007,16:32:00,39620,39630,39615,39625,34
05/11/2007,16:33:00,39615,39635,39615,39635,15
05/11/2007,16:34:00,39635,39640,39635,39635,19
05/11/2007,16:35:00,39635,39645,39635,39645,25
05/11/2007,16:36:00,39645,39655,39645,39650,23
05/11/2007,16:37:00,39655,39655,39645,39650,53
05/11/2007,16:38:00,39645,39665,39645,39660,21
05/11/2007,16:39:00,39670,39680,39665,39675,36
05/11/2007,16:40:00,39680,39680,39660,39660,53
05/11/2007,16:41:00,39660,39660,39630,39655,57
05/11/2007,16:42:00,39655,39670,39655,39665,57
05/11/2007,16:43:00,39660,39685,39660,39675,56
05/11/2007,16:44:00,39670,39700,39670,39670,73
05/11/2007,16:45:00,39680,39680,39670,39675,39
05/11/2007,16:46:00,39680,39680,39660,39675,43
05/11/2007,16:47:00,39675,39675,39665,39670,52
05/11/2007,16:48:00,39665,39700,39665,39695,63
05/11/2007,16:49:00,39695,39700,39650,39650,40
05/11/2007,16:50:00,39660,39670,39645,39650,38
05/11/2007,16:51:00,39650,39660,39645,39650,25
05/11/2007,16:52:00,39645,39655,39645,39655,12
05/11/2007,16:53:00,39660,39660,39650,39650,14
05/11/2007,16:54:00,39645,39660,39645,39660,9
05/11/2007,16:55:00,39655,39680,39655,39675,26
05/11/2007,16:56:00,39680,39690,39675,39690,48
05/11/2007,16:57:00,39690,39690,39645,39655,44
05/11/2007,16:58:00,39650,39650,39630,39635,40
05/11/2007,16:59:00,39630,39635,39625,39625,23
05/11/2007,17:00:00,39630,39660,39625,39650,47
05/11/2007,17:01:00,39655,39665,39655,39655,19
05/11/2007,17:02:00,39655,39660,39645,39655,19
05/11/2007,17:03:00,39655,39655,39655,39655,4
05/11/2007,17:04:00,39655,39660,39650,39660,19
05/11/2007,17:05:00,39655,39690,39655,39685,44
05/11/2007,17:06:00,39680,39695,39660,39670,60
05/11/2007,17:07:00,39675,39685,39670,39675,17
05/11/2007,17:08:00,39680,39690,39680,39690,17
05/11/2007,17:09:00,39690,39700,39680,39680,32
05/11/2007,17:10:00,39680,39685,39650,39650,45
05/11/2007,17:11:00,39650,39655,39635,39635,35
05/11/2007,17:12:00,39630,39645,39625,39635,36
05/11/2007,17:13:00,39640,39650,39635,39635,15
05/11/2007,17:14:00,39635,39660,39635,39645,27
05/11/2007,17:15:00,39640,39640,39625,39625,17
05/11/2007,17:16:00,39630,39630,39610,39610,29
05/11/2007,17:17:00,39605,39605,39585,39585,41
05/11/2007,17:18:00,39585,39600,39580,39580,32
05/11/2007,17:19:00,39585,39590,39580,39590,15
05/11/2007,17:20:00,39585,39600,39575,39600,43
05/11/2007,17:21:00,39600,39600,39595,39600,13
05/11/2007,17:22:00,39600,39610,39595,39605,16
05/11/2007,17:23:00,39605,39610,39600,39600,30
05/11/2007,17:24:00,39600,39610,39600,39610,13
05/11/2007,17:25:00,39605,39620,39605,39620,42
05/11/2007,17:26:00,39610,39620,39600,39605,47
05/11/2007,17:27:00,39605,39610,39590,39590,63
05/11/2007,17:28:00,39590,39595,39560,39560,79
05/11/2007,17:29:00,39575,39580,39565,39580,53
05/11/2007,17:30:00,39580,39590,39570,39580,37
05/11/2007,17:31:00,39580,39580,39570,39580,13
05/11/2007,17:32:00,39575,39585,39575,39580,35
05/11/2007,17:33:00,39585,39585,39575,39585,27
05/11/2007,17:34:00,39585,39590,39580,39585,17
05/11/2007,17:35:00,39590,39590,39585,39590,10
05/11/2007,17:36:00,39590,39590,39575,39575,24
05/11/2007,17:37:00,39575,39590,39570,39590,41
05/11/2007,17:38:00,39590,39590,39575,39585,20
05/11/2007,17:39:00,39585,39590,39570,39580,41