DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
06/11/2007,09:00:00,39730,39750,39715,39735,124
06/11/2007,09:01:00,39735,39745,39725,39740,108
06/11/2007,09:02:00,39745,39750,39730,39750,60
06/11/2007,09:03:00,39740,39780,39740,39780,77
06/11/2007,09:04:00,39770,39780,39760,39775,49
06/11/2007,09:05:00,39775,39775,39740,39750,63
06/11/2007,09:06:00,39750,39755,39745,39755,22
06/11/2007,09:07:00,39755,39770,39750,39770,38
06/11/2007,09:08:00,39760,39760,39730,39735,35
06/11/2007,09:09:00,39725,39745,39720,39745,26
06/11/2007,09:10:00,39745,39760,39740,39760,28
06/11/2007,09:11:00,39755,39770,39740,39750,50
06/11/2007,09:12:00,39750,39765,39740,39765,37
06/11/2007,09:13:00,39750,39760,39745,39760,12
06/11/2007,09:14:00,39750,39755,39750,39750,14
06/11/2007,09:15:00,39740,39770,39740,39770,35
06/11/2007,09:16:00,39760,39775,39755,39775,56
06/11/2007,09:17:00,39770,39770,39755,39760,14
06/11/2007,09:18:00,39755,39765,39750,39760,13
06/11/2007,09:19:00,39755,39760,39745,39745,29
06/11/2007,09:20:00,39745,39755,39735,39755,23
06/11/2007,09:21:00,39750,39755,39745,39755,23
06/11/2007,09:22:00,39750,39760,39750,39760,13
06/11/2007,09:23:00,39755,39765,39755,39765,30
06/11/2007,09:24:00,39760,39765,39755,39765,15
06/11/2007,09:25:00,39760,39765,39750,39750,23
06/11/2007,09:26:00,39750,39755,39735,39755,39
06/11/2007,09:27:00,39745,39755,39745,39755,17
06/11/2007,09:28:00,39755,39760,39750,39760,12
06/11/2007,09:29:00,39755,39760,39755,39760,22
06/11/2007,09:30:00,39750,39760,39750,39760,43
06/11/2007,09:31:00,39755,39760,39740,39755,39
06/11/2007,09:32:00,39755,39760,39755,39760,9
06/11/2007,09:33:00,39755,39775,39755,39775,24
06/11/2007,09:34:00,39770,39795,39770,39795,63
06/11/2007,09:35:00,39795,39810,39795,39810,54
06/11/2007,09:36:00,39805,39825,39805,39825,29
06/11/2007,09:37:00,39820,39820,39795,39800,52
06/11/2007,09:38:00,39795,39805,39795,39805,24
06/11/2007,09:39:00,39800,39820,39800,39820,21
06/11/2007,09:40:00,39820,39820,39815,39820,11
06/11/2007,09:41:00,39815,39835,39815,39830,24
06/11/2007,09:42:00,39835,39845,39830,39835,73
06/11/2007,09:43:00,39830,39830,39810,39820,37
06/11/2007,09:44:00,39810,39820,39810,39820,18
06/11/2007,09:45:00,39815,39825,39815,39825,14
06/11/2007,09:46:00,39815,39815,39805,39815,34
06/11/2007,09:47:00,39805,39805,39790,39800,20
06/11/2007,09:48:00,39795,39805,39790,39805,11
06/11/2007,09:49:00,39805,39815,39805,39815,13
06/11/2007,09:50:00,39815,39815,39805,39815,27
06/11/2007,09:51:00,39815,39820,39815,39820,7
06/11/2007,09:52:00,39815,39820,39815,39820,12
06/11/2007,09:53:00,39820,39825,39820,39820,20
06/11/2007,09:54:00,39825,39830,39825,39825,24
06/11/2007,09:55:00,39830,39830,39820,39830,16
06/11/2007,09:56:00,39825,39835,39820,39825,46
06/11/2007,09:57:00,39815,39825,39815,39825,48
06/11/2007,09:58:00,39825,39830,39825,39830,13
06/11/2007,09:59:00,39825,39830,39825,39830,8
06/11/2007,10:00:00,39825,39830,39825,39830,15
06/11/2007,10:01:00,39825,39825,39815,39820,18
06/11/2007,10:02:00,39810,39825,39805,39825,21
06/11/2007,10:03:00,39820,39830,39820,39830,15
06/11/2007,10:04:00,39830,39840,39830,39840,36
06/11/2007,10:05:00,39840,39840,39835,39835,20
06/11/2007,10:06:00,39835,39845,39835,39840,32
06/11/2007,10:07:00,39835,39840,39835,39835,12
06/11/2007,10:08:00,39830,39830,39820,39820,21
06/11/2007,10:09:00,39810,39825,39810,39820,12
06/11/2007,10:10:00,39825,39830,39825,39830,7
06/11/2007,10:11:00,39830,39830,39825,39825,20
06/11/2007,10:12:00,39825,39825,39825,39825,4
06/11/2007,10:13:00,39825,39825,39805,39805,24
06/11/2007,10:14:00,39805,39805,39790,39790,29
06/11/2007,10:15:00,39795,39815,39795,39810,23
06/11/2007,10:16:00,39815,39820,39810,39810,15
06/11/2007,10:17:00,39820,39820,39805,39805,13
06/11/2007,10:18:00,39805,39805,39805,39805,4
06/11/2007,10:19:00,39810,39815,39805,39810,24
06/11/2007,10:20:00,39810,39810,39805,39810,5
06/11/2007,10:21:00,39810,39810,39805,39805,8
06/11/2007,10:22:00,39810,39825,39810,39825,13
06/11/2007,10:23:00,39825,39830,39820,39825,9
06/11/2007,10:24:00,39820,39820,39815,39815,10
06/11/2007,10:25:00,39810,39820,39810,39810,22
06/11/2007,10:26:00,39820,39820,39815,39815,2
06/11/2007,10:27:00,39820,39820,39820,39820,1
06/11/2007,10:28:00,39820,39820,39810,39815,10
06/11/2007,10:29:00,39810,39810,39785,39800,31
06/11/2007,10:30:00,39795,39800,39795,39800,3
06/11/2007,10:31:00,39795,39795,39790,39795,15
06/11/2007,10:32:00,39795,39800,39795,39800,6
06/11/2007,10:33:00,39795,39800,39795,39800,3
06/11/2007,10:34:00,39795,39800,39790,39790,6
06/11/2007,10:35:00,39790,39790,39780,39780,27
06/11/2007,10:36:00,39780,39780,39765,39765,37
06/11/2007,10:37:00,39765,39765,39750,39755,67
06/11/2007,10:38:00,39760,39760,39760,39760,12
06/11/2007,10:39:00,39765,39765,39760,39760,6
06/11/2007,10:40:00,39760,39765,39760,39765,17
06/11/2007,10:41:00,39765,39770,39765,39770,9
06/11/2007,10:42:00,39770,39770,39770,39770,9
06/11/2007,10:43:00,39770,39770,39765,39765,8
06/11/2007,10:44:00,39765,39785,39765,39785,17
06/11/2007,10:45:00,39780,39785,39780,39785,8
06/11/2007,10:46:00,39785,39795,39785,39795,12
06/11/2007,10:47:00,39795,39795,39795,39795,2
06/11/2007,10:48:00,39800,39800,39765,39765,40
06/11/2007,10:49:00,39765,39770,39760,39770,14
06/11/2007,10:50:00,39775,39780,39765,39765,8
06/11/2007,10:51:00,39765,39765,39760,39760,6
06/11/2007,10:52:00,39760,39760,39755,39755,13
06/11/2007,10:53:00,39755,39755,39745,39750,21
06/11/2007,10:54:00,39750,39750,39745,39745,6
06/11/2007,10:55:00,39745,39750,39745,39745,12
06/11/2007,10:56:00,39745,39745,39730,39735,61
06/11/2007,10:57:00,39735,39740,39730,39740,20
06/11/2007,10:58:00,39735,39740,39725,39725,13
06/11/2007,10:59:00,39720,39720,39700,39705,64
06/11/2007,11:00:00,39705,39705,39665,39675,110
06/11/2007,11:01:00,39675,39680,39665,39675,31
06/11/2007,11:02:00,39670,39675,39670,39675,23
06/11/2007,11:03:00,39675,39675,39670,39675,35
06/11/2007,11:04:00,39675,39680,39675,39680,18
06/11/2007,11:05:00,39675,39695,39675,39690,26
06/11/2007,11:06:00,39695,39695,39680,39680,15
06/11/2007,11:07:00,39675,39680,39675,39680,29
06/11/2007,11:08:00,39680,39685,39680,39685,11
06/11/2007,11:09:00,39680,39680,39670,39675,17
06/11/2007,11:10:00,39670,39670,39645,39645,50
06/11/2007,11:11:00,39640,39650,39640,39645,28
06/11/2007,11:12:00,39640,39655,39640,39650,9
06/11/2007,11:13:00,39645,39645,39625,39625,15
06/11/2007,11:14:00,39625,39625,39610,39610,36
06/11/2007,11:15:00,39610,39610,39600,39605,32
06/11/2007,11:16:00,39610,39610,39605,39605,12
06/11/2007,11:17:00,39605,39610,39605,39605,22
06/11/2007,11:18:00,39605,39620,39600,39620,34
06/11/2007,11:19:00,39620,39625,39615,39615,20
06/11/2007,11:20:00,39610,39610,39605,39610,24
06/11/2007,11:21:00,39605,39605,39605,39605,8
06/11/2007,11:22:00,39605,39620,39605,39620,36
06/11/2007,11:23:00,39625,39625,39610,39620,42
06/11/2007,11:24:00,39625,39625,39605,39605,23
06/11/2007,11:25:00,39605,39610,39575,39580,64
06/11/2007,11:26:00,39585,39605,39580,39600,51
06/11/2007,11:27:00,39600,39610,39600,39610,9
06/11/2007,11:28:00,39615,39615,39605,39610,35
06/11/2007,11:29:00,39610,39620,39610,39620,17
06/11/2007,11:30:00,39620,39620,39615,39620,4
06/11/2007,11:31:00,39615,39620,39615,39620,12
06/11/2007,11:32:00,39620,39645,39620,39640,41
06/11/2007,11:33:00,39630,39635,39630,39635,4
06/11/2007,11:34:00,39630,39635,39630,39630,10
06/11/2007,11:35:00,39625,39635,39625,39635,11
06/11/2007,11:36:00,39630,39630,39615,39615,34
06/11/2007,11:37:00,39615,39615,39615,39615,2
06/11/2007,11:38:00,39610,39610,39595,39595,29
06/11/2007,11:39:00,39590,39595,39590,39590,6
06/11/2007,11:40:00,39595,39610,39595,39605,23
06/11/2007,11:41:00,39600,39600,39600,39600,4
06/11/2007,11:42:00,39595,39595,39580,39585,25
06/11/2007,11:43:00,39580,39585,39580,39585,12
06/11/2007,11:44:00,39590,39605,39590,39605,23
06/11/2007,11:45:00,39605,39605,39600,39600,5
06/11/2007,11:46:00,39605,39610,39605,39610,7
06/11/2007,11:47:00,39610,39610,39600,39600,16
06/11/2007,11:48:00,39600,39610,39600,39610,12
06/11/2007,11:49:00,39605,39605,39600,39600,6
06/11/2007,11:50:00,39605,39605,39600,39605,10
06/11/2007,11:51:00,39600,39600,39600,39600,5
06/11/2007,11:52:00,39595,39595,39590,39590,8
06/11/2007,11:53:00,39590,39595,39580,39590,16
06/11/2007,11:54:00,39590,39590,39590,39590,4
06/11/2007,11:55:00,39580,39580,39580,39580,9
06/11/2007,11:56:00,39575,39575,39545,39550,82
06/11/2007,11:57:00,39550,39550,39540,39540,13
06/11/2007,11:58:00,39545,39565,39545,39560,35
06/11/2007,11:59:00,39550,39560,39545,39555,18
06/11/2007,12:00:00,39555,39555,39530,39540,32
06/11/2007,12:01:00,39540,39550,39540,39550,18
06/11/2007,12:02:00,39545,39555,39545,39555,7
06/11/2007,12:03:00,39555,39555,39550,39550,3
06/11/2007,12:04:00,39555,39555,39550,39550,10
06/11/2007,12:05:00,39550,39555,39550,39555,6
06/11/2007,12:06:00,39550,39555,39545,39550,34
06/11/2007,12:07:00,39545,39560,39545,39555,16
06/11/2007,12:08:00,39560,39570,39560,39570,20
06/11/2007,12:09:00,39570,39575,39570,39570,7
06/11/2007,12:12:00,39580,39580,39540,39550,46
06/11/2007,12:13:00,39545,39560,39540,39560,35
06/11/2007,12:14:00,39560,39565,39555,39555,6
06/11/2007,12:15:00,39555,39555,39555,39555,6
06/11/2007,12:16:00,39560,39560,39560,39560,13
06/11/2007,12:17:00,39565,39570,39565,39570,8
06/11/2007,12:18:00,39570,39575,39570,39570,10
06/11/2007,12:19:00,39570,39575,39570,39575,3
06/11/2007,12:20:00,39575,39575,39575,39575,1
06/11/2007,12:21:00,39575,39595,39575,39580,47
06/11/2007,12:22:00,39575,39575,39570,39575,7
06/11/2007,12:24:00,39580,39585,39580,39585,3
06/11/2007,12:25:00,39585,39595,39585,39590,17
06/11/2007,12:26:00,39590,39605,39590,39595,29
06/11/2007,12:27:00,39590,39590,39590,39590,4
06/11/2007,12:28:00,39585,39585,39585,39585,3
06/11/2007,12:29:00,39585,39585,39585,39585,16
06/11/2007,12:30:00,39585,39590,39585,39590,3
06/11/2007,12:32:00,39580,39580,39575,39575,3
06/11/2007,12:33:00,39575,39575,39575,39575,6
06/11/2007,12:34:00,39575,39580,39570,39570,4
06/11/2007,12:35:00,39570,39570,39565,39570,13
06/11/2007,12:36:00,39570,39570,39570,39570,2
06/11/2007,12:38:00,39580,39580,39580,39580,6
06/11/2007,12:39:00,39585,39585,39585,39585,1
06/11/2007,12:40:00,39585,39585,39585,39585,4
06/11/2007,12:41:00,39580,39585,39580,39585,2
06/11/2007,12:42:00,39590,39590,39585,39585,10
06/11/2007,12:43:00,39585,39585,39585,39585,1
06/11/2007,12:44:00,39585,39585,39585,39585,3
06/11/2007,12:45:00,39585,39595,39585,39595,5
06/11/2007,12:46:00,39595,39595,39590,39590,3
06/11/2007,12:47:00,39590,39590,39590,39590,4
06/11/2007,12:48:00,39590,39590,39590,39590,1
06/11/2007,12:49:00,39595,39600,39595,39600,4
06/11/2007,12:50:00,39600,39625,39600,39620,46
06/11/2007,12:51:00,39620,39620,39615,39615,8
06/11/2007,12:52:00,39620,39635,39620,39635,17
06/11/2007,12:53:00,39640,39645,39630,39640,29
06/11/2007,12:54:00,39645,39650,39640,39645,36
06/11/2007,12:55:00,39635,39635,39625,39630,7
06/11/2007,12:56:00,39630,39635,39625,39630,14
06/11/2007,12:57:00,39640,39640,39640,39640,2
06/11/2007,12:58:00,39640,39640,39640,39640,3
06/11/2007,12:59:00,39640,39650,39640,39645,32
06/11/2007,13:00:00,39645,39650,39635,39635,20
06/11/2007,13:01:00,39635,39645,39635,39640,11
06/11/2007,13:02:00,39640,39645,39640,39645,7
06/11/2007,13:03:00,39650,39650,39640,39640,10
06/11/2007,13:04:00,39635,39640,39630,39630,13
06/11/2007,13:05:00,39635,39640,39630,39630,21
06/11/2007,13:06:00,39635,39635,39635,39635,1
06/11/2007,13:07:00,39645,39645,39645,39645,4
06/11/2007,13:08:00,39640,39640,39640,39640,1
06/11/2007,13:09:00,39640,39640,39625,39635,19
06/11/2007,13:10:00,39635,39635,39625,39625,10
06/11/2007,13:11:00,39630,39630,39625,39625,7
06/11/2007,13:12:00,39625,39625,39625,39625,1
06/11/2007,13:13:00,39625,39630,39625,39630,12
06/11/2007,13:14:00,39630,39630,39625,39630,6
06/11/2007,13:15:00,39635,39640,39635,39640,2
06/11/2007,13:16:00,39640,39640,39640,39640,1
06/11/2007,13:17:00,39645,39650,39635,39645,33
06/11/2007,13:18:00,39655,39660,39645,39645,24
06/11/2007,13:19:00,39645,39645,39635,39640,9
06/11/2007,13:20:00,39640,39640,39635,39635,2
06/11/2007,13:21:00,39635,39635,39635,39635,1
06/11/2007,13:22:00,39635,39635,39620,39620,28
06/11/2007,13:23:00,39625,39625,39625,39625,4
06/11/2007,13:24:00,39625,39625,39620,39625,6
06/11/2007,13:25:00,39625,39625,39625,39625,1
06/11/2007,13:26:00,39620,39620,39615,39615,19
06/11/2007,13:27:00,39615,39615,39600,39605,16
06/11/2007,13:28:00,39600,39600,39595,39595,12
06/11/2007,13:29:00,39595,39595,39595,39595,4
06/11/2007,13:30:00,39590,39590,39590,39590,11
06/11/2007,13:31:00,39585,39590,39585,39590,8
06/11/2007,13:32:00,39590,39590,39575,39575,16
06/11/2007,13:33:00,39575,39575,39575,39575,4
06/11/2007,13:34:00,39580,39590,39570,39570,32
06/11/2007,13:35:00,39575,39580,39570,39570,16
06/11/2007,13:36:00,39565,39565,39545,39545,35
06/11/2007,13:37:00,39545,39555,39540,39545,35
06/11/2007,13:38:00,39540,39555,39540,39550,6
06/11/2007,13:39:00,39555,39565,39555,39560,12
06/11/2007,13:40:00,39565,39570,39565,39570,17
06/11/2007,13:41:00,39575,39595,39575,39585,21
06/11/2007,13:42:00,39580,39580,39580,39580,4
06/11/2007,13:43:00,39585,39590,39585,39590,6
06/11/2007,13:44:00,39585,39585,39585,39585,2
06/11/2007,13:45:00,39585,39585,39565,39570,19
06/11/2007,13:46:00,39575,39585,39575,39585,8
06/11/2007,13:48:00,39590,39590,39590,39590,1
06/11/2007,13:49:00,39595,39595,39595,39595,3
06/11/2007,13:50:00,39600,39610,39600,39605,13
06/11/2007,13:51:00,39610,39610,39610,39610,9
06/11/2007,13:52:00,39610,39610,39610,39610,2
06/11/2007,13:53:00,39615,39620,39605,39605,8
06/11/2007,13:54:00,39600,39605,39600,39605,8
06/11/2007,13:55:00,39605,39605,39605,39605,2
06/11/2007,13:57:00,39610,39610,39610,39610,1
06/11/2007,13:58:00,39605,39610,39605,39610,4
06/11/2007,13:59:00,39610,39615,39610,39615,2
06/11/2007,14:00:00,39615,39615,39615,39615,1
06/11/2007,14:01:00,39610,39610,39610,39610,1
06/11/2007,14:02:00,39605,39605,39605,39605,1
06/11/2007,14:03:00,39605,39605,39595,39595,9
06/11/2007,14:04:00,39595,39595,39590,39590,2
06/11/2007,14:05:00,39595,39595,39595,39595,5
06/11/2007,14:07:00,39590,39590,39590,39590,3
06/11/2007,14:08:00,39590,39620,39590,39620,15
06/11/2007,14:09:00,39620,39625,39615,39620,12
06/11/2007,14:11:00,39620,39640,39620,39635,20
06/11/2007,14:12:00,39630,39630,39630,39630,6
06/11/2007,14:13:00,39630,39635,39630,39630,7
06/11/2007,14:14:00,39635,39650,39635,39650,17
06/11/2007,14:15:00,39655,39655,39635,39635,23
06/11/2007,14:16:00,39645,39645,39635,39635,9
06/11/2007,14:17:00,39635,39675,39635,39675,30
06/11/2007,14:18:00,39670,39675,39640,39645,48
06/11/2007,14:19:00,39645,39645,39645,39645,2
06/11/2007,14:20:00,39645,39645,39635,39635,23
06/11/2007,14:21:00,39640,39665,39640,39650,27
06/11/2007,14:22:00,39650,39670,39650,39670,29
06/11/2007,14:23:00,39665,39665,39665,39665,3
06/11/2007,14:24:00,39665,39665,39650,39650,13
06/11/2007,14:25:00,39655,39655,39650,39650,5
06/11/2007,14:26:00,39655,39660,39655,39660,8
06/11/2007,14:27:00,39660,39665,39660,39665,14
06/11/2007,14:28:00,39665,39675,39665,39675,15
06/11/2007,14:29:00,39675,39690,39670,39680,19
06/11/2007,14:30:00,39685,39690,39685,39690,34
06/11/2007,14:31:00,39690,39700,39685,39695,30
06/11/2007,14:32:00,39695,39695,39690,39690,35
06/11/2007,14:33:00,39685,39685,39680,39680,5
06/11/2007,14:34:00,39685,39685,39685,39685,3
06/11/2007,14:35:00,39685,39690,39685,39690,4
06/11/2007,14:36:00,39690,39695,39690,39690,12
06/11/2007,14:37:00,39690,39695,39690,39695,4
06/11/2007,14:38:00,39695,39700,39690,39690,28
06/11/2007,14:39:00,39700,39705,39700,39705,18
06/11/2007,14:40:00,39705,39705,39695,39700,10
06/11/2007,14:41:00,39700,39720,39700,39705,58
06/11/2007,14:42:00,39705,39705,39700,39700,7
06/11/2007,14:43:00,39695,39695,39685,39685,15
06/11/2007,14:44:00,39680,39695,39680,39690,43
06/11/2007,14:45:00,39695,39695,39685,39685,31
06/11/2007,14:46:00,39685,39690,39680,39690,55
06/11/2007,14:47:00,39690,39690,39685,39685,24
06/11/2007,14:48:00,39690,39695,39690,39695,20
06/11/2007,14:49:00,39695,39695,39685,39685,3
06/11/2007,14:50:00,39685,39700,39685,39695,11
06/11/2007,14:51:00,39700,39700,39670,39675,60
06/11/2007,14:52:00,39670,39670,39665,39670,20
06/11/2007,14:53:00,39675,39675,39665,39665,7
06/11/2007,14:54:00,39660,39660,39650,39650,10
06/11/2007,14:55:00,39655,39655,39640,39640,25
06/11/2007,14:56:00,39640,39650,39640,39650,34
06/11/2007,14:57:00,39650,39660,39650,39660,11
06/11/2007,14:58:00,39660,39665,39660,39660,4
06/11/2007,14:59:00,39660,39660,39655,39655,9
06/11/2007,15:00:00,39655,39665,39655,39665,5
06/11/2007,15:01:00,39665,39685,39665,39670,28
06/11/2007,15:02:00,39665,39670,39660,39665,22
06/11/2007,15:03:00,39660,39665,39660,39660,8
06/11/2007,15:04:00,39655,39660,39655,39660,2
06/11/2007,15:05:00,39660,39660,39660,39660,1
06/11/2007,15:06:00,39665,39665,39665,39665,4
06/11/2007,15:07:00,39655,39655,39655,39655,1
06/11/2007,15:08:00,39665,39665,39665,39665,1
06/11/2007,15:09:00,39660,39665,39660,39665,6
06/11/2007,15:10:00,39660,39660,39660,39660,1
06/11/2007,15:11:00,39660,39665,39655,39655,7
06/11/2007,15:12:00,39655,39655,39655,39655,2
06/11/2007,15:13:00,39650,39655,39650,39655,2
06/11/2007,15:14:00,39655,39655,39655,39655,5
06/11/2007,15:15:00,39650,39650,39650,39650,2
06/11/2007,15:16:00,39650,39655,39650,39655,3
06/11/2007,15:18:00,39655,39655,39655,39655,2
06/11/2007,15:19:00,39655,39660,39655,39660,3
06/11/2007,15:20:00,39660,39660,39660,39660,16
06/11/2007,15:21:00,39660,39660,39650,39650,7
06/11/2007,15:22:00,39645,39645,39625,39635,39
06/11/2007,15:23:00,39635,39635,39625,39630,20
06/11/2007,15:24:00,39630,39635,39630,39635,11
06/11/2007,15:25:00,39630,39635,39630,39635,9
06/11/2007,15:26:00,39635,39635,39635,39635,4
06/11/2007,15:27:00,39630,39630,39625,39625,15
06/11/2007,15:28:00,39620,39625,39615,39625,9
06/11/2007,15:29:00,39625,39625,39615,39625,17
06/11/2007,15:30:00,39630,39650,39625,39630,48
06/11/2007,15:31:00,39630,39630,39605,39620,21
06/11/2007,15:32:00,39615,39635,39610,39635,34
06/11/2007,15:33:00,39630,39645,39630,39640,25
06/11/2007,15:34:00,39635,39650,39635,39645,45
06/11/2007,15:35:00,39645,39650,39640,39650,34
06/11/2007,15:36:00,39645,39645,39620,39625,20
06/11/2007,15:37:00,39620,39625,39590,39600,67
06/11/2007,15:38:00,39595,39620,39595,39615,46
06/11/2007,15:39:00,39620,39620,39600,39600,17
06/11/2007,15:40:00,39595,39605,39575,39590,84
06/11/2007,15:41:00,39595,39615,39590,39600,42
06/11/2007,15:42:00,39600,39620,39590,39620,46
06/11/2007,15:43:00,39615,39615,39595,39600,19
06/11/2007,15:44:00,39600,39635,39600,39620,28
06/11/2007,15:45:00,39615,39620,39570,39590,74
06/11/2007,15:46:00,39585,39585,39570,39580,7
06/11/2007,15:47:00,39585,39590,39580,39590,14
06/11/2007,15:48:00,39595,39600,39580,39585,11
06/11/2007,15:49:00,39590,39610,39590,39600,16
06/11/2007,15:50:00,39605,39605,39580,39580,19
06/11/2007,15:51:00,39580,39590,39580,39590,10
06/11/2007,15:52:00,39585,39585,39580,39580,7
06/11/2007,15:53:00,39585,39585,39575,39575,10
06/11/2007,15:54:00,39575,39575,39570,39570,10
06/11/2007,15:55:00,39570,39580,39540,39575,150
06/11/2007,15:56:00,39580,39580,39575,39580,11
06/11/2007,15:57:00,39585,39585,39565,39565,10
06/11/2007,15:58:00,39565,39580,39565,39580,14
06/11/2007,15:59:00,39585,39595,39575,39575,19
06/11/2007,16:00:00,39570,39590,39560,39590,54
06/11/2007,16:01:00,39585,39610,39585,39605,52
06/11/2007,16:02:00,39605,39605,39585,39585,24
06/11/2007,16:03:00,39580,39580,39565,39570,25
06/11/2007,16:04:00,39565,39590,39560,39590,15
06/11/2007,16:05:00,39595,39595,39565,39575,27
06/11/2007,16:06:00,39580,39590,39570,39590,18
06/11/2007,16:07:00,39595,39600,39580,39580,37
06/11/2007,16:08:00,39590,39590,39575,39585,14
06/11/2007,16:09:00,39590,39590,39580,39580,25
06/11/2007,16:10:00,39585,39600,39575,39595,35
06/11/2007,16:11:00,39600,39605,39575,39585,40
06/11/2007,16:12:00,39585,39585,39570,39570,21
06/11/2007,16:13:00,39570,39580,39570,39570,19
06/11/2007,16:14:00,39575,39575,39560,39560,17
06/11/2007,16:15:00,39570,39590,39565,39585,39
06/11/2007,16:16:00,39590,39590,39580,39580,14
06/11/2007,16:17:00,39580,39595,39575,39595,60
06/11/2007,16:18:00,39595,39600,39580,39600,32
06/11/2007,16:19:00,39605,39605,39600,39605,29
06/11/2007,16:20:00,39610,39610,39560,39565,60
06/11/2007,16:21:00,39575,39575,39520,39530,90
06/11/2007,16:22:00,39530,39545,39525,39530,63
06/11/2007,16:23:00,39530,39535,39520,39520,47
06/11/2007,16:24:00,39525,39545,39510,39535,81
06/11/2007,16:25:00,39535,39535,39510,39510,44
06/11/2007,16:26:00,39510,39540,39505,39530,58
06/11/2007,16:27:00,39530,39550,39520,39550,51
06/11/2007,16:28:00,39545,39555,39535,39540,29
06/11/2007,16:29:00,39540,39545,39535,39535,20
06/11/2007,16:30:00,39540,39555,39530,39540,45
06/11/2007,16:31:00,39540,39540,39530,39540,20
06/11/2007,16:32:00,39540,39550,39520,39545,28
06/11/2007,16:33:00,39550,39550,39510,39510,77
06/11/2007,16:34:00,39515,39515,39500,39510,73
06/11/2007,16:35:00,39505,39505,39500,39500,33
06/11/2007,16:36:00,39495,39500,39485,39500,98
06/11/2007,16:37:00,39505,39520,39500,39515,61
06/11/2007,16:38:00,39515,39515,39500,39515,25
06/11/2007,16:39:00,39515,39525,39515,39525,12
06/11/2007,16:40:00,39525,39530,39510,39510,16
06/11/2007,16:41:00,39505,39510,39490,39490,32
06/11/2007,16:42:00,39490,39500,39490,39490,33
06/11/2007,16:43:00,39485,39500,39485,39495,27
06/11/2007,16:44:00,39490,39510,39490,39510,23
06/11/2007,16:45:00,39510,39515,39510,39515,6
06/11/2007,16:46:00,39520,39525,39480,39490,82
06/11/2007,16:47:00,39490,39490,39465,39470,78
06/11/2007,16:48:00,39475,39480,39470,39475,30
06/11/2007,16:49:00,39475,39475,39460,39465,30
06/11/2007,16:50:00,39465,39475,39465,39475,30
06/11/2007,16:51:00,39480,39485,39455,39455,46
06/11/2007,16:52:00,39455,39460,39430,39450,150
06/11/2007,16:53:00,39450,39465,39445,39465,39
06/11/2007,16:54:00,39465,39475,39460,39470,31
06/11/2007,16:55:00,39465,39465,39455,39465,31
06/11/2007,16:56:00,39465,39465,39450,39465,35
06/11/2007,16:57:00,39460,39465,39460,39460,27
06/11/2007,16:58:00,39460,39470,39460,39470,11
06/11/2007,16:59:00,39475,39485,39470,39485,48
06/11/2007,17:00:00,39490,39495,39475,39485,23
06/11/2007,17:01:00,39485,39515,39485,39510,40
06/11/2007,17:02:00,39510,39525,39505,39505,44
06/11/2007,17:03:00,39505,39510,39475,39480,50
06/11/2007,17:04:00,39485,39505,39485,39495,36
06/11/2007,17:05:00,39495,39500,39490,39500,10
06/11/2007,17:06:00,39500,39510,39500,39505,12
06/11/2007,17:07:00,39505,39510,39495,39495,16
06/11/2007,17:08:00,39495,39515,39495,39510,35
06/11/2007,17:09:00,39515,39525,39505,39525,26
06/11/2007,17:10:00,39525,39525,39515,39525,9
06/11/2007,17:11:00,39515,39535,39515,39530,17
06/11/2007,17:12:00,39525,39530,39510,39515,34
06/11/2007,17:13:00,39520,39520,39510,39510,9
06/11/2007,17:14:00,39505,39510,39495,39500,18
06/11/2007,17:15:00,39500,39500,39490,39490,14
06/11/2007,17:16:00,39490,39490,39470,39490,19
06/11/2007,17:17:00,39490,39505,39485,39490,31
06/11/2007,17:18:00,39495,39495,39495,39495,8
06/11/2007,17:19:00,39500,39500,39500,39500,2
06/11/2007,17:20:00,39500,39505,39500,39505,5
06/11/2007,17:21:00,39505,39520,39505,39515,15
06/11/2007,17:22:00,39515,39540,39515,39535,27
06/11/2007,17:23:00,39530,39530,39515,39515,27
06/11/2007,17:24:00,39525,39525,39520,39520,31
06/11/2007,17:25:00,39520,39560,39520,39555,88
06/11/2007,17:26:00,39555,39560,39550,39560,18
06/11/2007,17:27:00,39555,39560,39555,39560,48
06/11/2007,17:28:00,39560,39565,39550,39550,57
06/11/2007,17:29:00,39555,39565,39545,39550,65
06/11/2007,17:30:00,39560,39570,39540,39545,76
06/11/2007,17:31:00,39545,39550,39545,39545,18
06/11/2007,17:32:00,39550,39550,39545,39550,509
06/11/2007,17:33:00,39545,39555,39540,39540,24
06/11/2007,17:34:00,39540,39540,39530,39535,15
06/11/2007,17:35:00,39530,39530,39520,39525,29
06/11/2007,17:36:00,39520,39530,39505,39510,24
06/11/2007,17:37:00,39515,39520,39500,39500,20
06/11/2007,17:38:00,39500,39510,39485,39500,19
06/11/2007,17:39:00,39500,39505,39490,39505,24