DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
07/11/2007,09:00:00,39660,39710,39645,39705,117
07/11/2007,09:01:00,39705,39710,39695,39695,46
07/11/2007,09:02:00,39700,39705,39680,39680,30
07/11/2007,09:03:00,39680,39680,39670,39670,34
07/11/2007,09:04:00,39680,39685,39675,39680,27
07/11/2007,09:05:00,39685,39735,39685,39735,83
07/11/2007,09:06:00,39735,39790,39735,39760,124
07/11/2007,09:07:00,39765,39785,39760,39785,59
07/11/2007,09:08:00,39790,39800,39785,39785,51
07/11/2007,09:09:00,39780,39790,39770,39780,28
07/11/2007,09:10:00,39775,39775,39765,39765,19
07/11/2007,09:11:00,39755,39755,39720,39720,27
07/11/2007,09:12:00,39720,39730,39720,39720,28
07/11/2007,09:13:00,39725,39730,39720,39720,31
07/11/2007,09:14:00,39720,39725,39715,39720,22
07/11/2007,09:15:00,39725,39730,39710,39715,28
07/11/2007,09:16:00,39715,39715,39700,39710,37
07/11/2007,09:17:00,39705,39730,39700,39730,35
07/11/2007,09:18:00,39725,39755,39725,39750,39
07/11/2007,09:19:00,39750,39760,39750,39755,11
07/11/2007,09:20:00,39760,39760,39750,39750,8
07/11/2007,09:21:00,39750,39750,39740,39745,20
07/11/2007,09:22:00,39745,39745,39735,39740,32
07/11/2007,09:23:00,39740,39740,39730,39730,9
07/11/2007,09:24:00,39730,39730,39725,39730,9
07/11/2007,09:25:00,39725,39730,39720,39720,8
07/11/2007,09:26:00,39725,39730,39725,39730,11
07/11/2007,09:27:00,39725,39735,39725,39735,10
07/11/2007,09:28:00,39735,39750,39735,39735,21
07/11/2007,09:29:00,39740,39745,39725,39725,24
07/11/2007,09:30:00,39730,39730,39700,39710,85
07/11/2007,09:31:00,39715,39715,39710,39715,15
07/11/2007,09:32:00,39715,39720,39715,39720,14
07/11/2007,09:33:00,39725,39745,39725,39740,21
07/11/2007,09:34:00,39740,39740,39710,39710,39
07/11/2007,09:35:00,39710,39710,39685,39695,67
07/11/2007,09:36:00,39690,39690,39685,39685,15
07/11/2007,09:37:00,39685,39695,39685,39695,28
07/11/2007,09:38:00,39695,39695,39680,39680,17
07/11/2007,09:39:00,39680,39685,39680,39680,11
07/11/2007,09:40:00,39675,39685,39670,39685,25
07/11/2007,09:41:00,39680,39680,39670,39675,17
07/11/2007,09:42:00,39675,39680,39675,39675,19
07/11/2007,09:43:00,39670,39675,39670,39675,6
07/11/2007,09:44:00,39670,39680,39665,39680,18
07/11/2007,09:45:00,39675,39675,39665,39665,10
07/11/2007,09:46:00,39675,39675,39665,39665,8
07/11/2007,09:47:00,39670,39670,39655,39655,9
07/11/2007,09:48:00,39665,39670,39655,39670,29
07/11/2007,09:49:00,39665,39675,39655,39660,16
07/11/2007,09:50:00,39665,39665,39655,39660,13
07/11/2007,09:51:00,39655,39660,39630,39640,139
07/11/2007,09:52:00,39640,39640,39615,39620,93
07/11/2007,09:53:00,39615,39625,39610,39615,36
07/11/2007,09:54:00,39625,39655,39625,39655,28
07/11/2007,09:55:00,39650,39650,39630,39630,20
07/11/2007,09:56:00,39630,39635,39625,39635,6
07/11/2007,09:57:00,39635,39650,39635,39650,10
07/11/2007,09:58:00,39650,39670,39650,39665,32
07/11/2007,09:59:00,39665,39670,39650,39655,18
07/11/2007,10:00:00,39650,39650,39625,39635,56
07/11/2007,10:01:00,39640,39640,39635,39640,13
07/11/2007,10:02:00,39645,39660,39640,39650,37
07/11/2007,10:03:00,39650,39655,39645,39655,9
07/11/2007,10:04:00,39655,39665,39655,39665,19
07/11/2007,10:05:00,39660,39665,39655,39660,12
07/11/2007,10:06:00,39660,39665,39655,39660,13
07/11/2007,10:07:00,39660,39685,39660,39680,36
07/11/2007,10:08:00,39685,39690,39685,39690,9
07/11/2007,10:09:00,39695,39695,39685,39690,12
07/11/2007,10:10:00,39695,39695,39685,39685,9
07/11/2007,10:11:00,39685,39690,39685,39690,13
07/11/2007,10:12:00,39690,39695,39685,39685,18
07/11/2007,10:13:00,39680,39680,39655,39660,36
07/11/2007,10:14:00,39665,39675,39660,39675,19
07/11/2007,10:15:00,39675,39675,39660,39665,19
07/11/2007,10:16:00,39670,39690,39670,39690,14
07/11/2007,10:17:00,39690,39690,39680,39680,13
07/11/2007,10:18:00,39680,39685,39680,39685,12
07/11/2007,10:19:00,39690,39710,39690,39710,40
07/11/2007,10:20:00,39710,39715,39675,39675,36
07/11/2007,10:21:00,39680,39685,39675,39685,9
07/11/2007,10:22:00,39685,39685,39680,39680,5
07/11/2007,10:23:00,39675,39675,39635,39635,47
07/11/2007,10:24:00,39640,39640,39610,39635,78
07/11/2007,10:25:00,39630,39635,39575,39575,165
07/11/2007,10:26:00,39575,39575,39545,39555,80
07/11/2007,10:27:00,39555,39560,39530,39555,51
07/11/2007,10:28:00,39565,39585,39560,39580,60
07/11/2007,10:29:00,39580,39580,39570,39580,19
07/11/2007,10:30:00,39575,39575,39560,39565,31
07/11/2007,10:31:00,39560,39570,39560,39565,10
07/11/2007,10:32:00,39565,39565,39510,39525,96
07/11/2007,10:33:00,39530,39540,39515,39525,38
07/11/2007,10:34:00,39525,39530,39465,39470,78
07/11/2007,10:35:00,39470,39470,39440,39470,109
07/11/2007,10:36:00,39465,39525,39465,39525,77
07/11/2007,10:37:00,39525,39525,39500,39505,38
07/11/2007,10:38:00,39510,39510,39500,39505,18
07/11/2007,10:39:00,39500,39505,39485,39495,32
07/11/2007,10:40:00,39495,39495,39455,39455,67
07/11/2007,10:41:00,39455,39475,39455,39475,33
07/11/2007,10:42:00,39470,39475,39395,39395,176
07/11/2007,10:43:00,39400,39400,39000,39080,493
07/11/2007,10:44:00,39065,39285,39065,39255,248
07/11/2007,10:45:00,39255,39305,39245,39295,130
07/11/2007,10:46:00,39295,39305,39280,39285,111
07/11/2007,10:47:00,39290,39315,39285,39315,153
07/11/2007,10:48:00,39310,39350,39310,39340,129
07/11/2007,10:49:00,39340,39375,39340,39350,92
07/11/2007,10:50:00,39350,39350,39295,39300,112
07/11/2007,10:51:00,39300,39300,39280,39280,62
07/11/2007,10:52:00,39285,39340,39280,39340,113
07/11/2007,10:53:00,39340,39360,39320,39320,97
07/11/2007,10:54:00,39325,39345,39320,39335,37
07/11/2007,10:57:00,39325,39325,39315,39320,28
07/11/2007,10:58:00,39320,39350,39320,39340,30
07/11/2007,10:59:00,39330,39350,39325,39325,51
07/11/2007,11:00:00,39335,39335,39320,39320,37
07/11/2007,11:01:00,39320,39325,39305,39325,71
07/11/2007,11:02:00,39325,39325,39250,39260,89
07/11/2007,11:03:00,39260,39265,39240,39260,53
07/11/2007,11:04:00,39255,39255,39190,39195,146
07/11/2007,11:05:00,39200,39260,39200,39260,153
07/11/2007,11:06:00,39260,39300,39260,39280,98
07/11/2007,11:07:00,39285,39290,39255,39255,85
07/11/2007,11:08:00,39265,39270,39250,39265,31
07/11/2007,11:09:00,39270,39270,39235,39235,31
07/11/2007,11:10:00,39230,39260,39230,39255,51
07/11/2007,11:11:00,39255,39295,39255,39285,84
07/11/2007,11:12:00,39290,39300,39285,39285,42
07/11/2007,11:13:00,39280,39300,39255,39295,60
07/11/2007,11:14:00,39295,39345,39295,39320,120
07/11/2007,11:15:00,39320,39330,39310,39330,52
07/11/2007,11:16:00,39325,39340,39320,39340,36
07/11/2007,11:17:00,39340,39345,39315,39330,38
07/11/2007,11:18:00,39325,39325,39295,39300,35
07/11/2007,11:19:00,39305,39320,39305,39310,26
07/11/2007,11:20:00,39310,39310,39280,39285,32
07/11/2007,11:21:00,39285,39285,39260,39270,71
07/11/2007,11:22:00,39270,39280,39270,39270,22
07/11/2007,11:23:00,39275,39315,39275,39310,33
07/11/2007,11:24:00,39310,39325,39300,39325,47
07/11/2007,11:25:00,39325,39330,39315,39330,49
07/11/2007,11:26:00,39330,39330,39305,39305,25
07/11/2007,11:27:00,39310,39310,39270,39270,78
07/11/2007,11:28:00,39270,39325,39270,39315,70
07/11/2007,11:29:00,39325,39325,39310,39310,11
07/11/2007,11:30:00,39310,39310,39295,39300,27
07/11/2007,11:31:00,39295,39300,39290,39290,17
07/11/2007,11:32:00,39295,39315,39295,39315,39
07/11/2007,11:33:00,39315,39325,39310,39315,36
07/11/2007,11:34:00,39315,39325,39300,39310,46
07/11/2007,11:35:00,39310,39320,39305,39305,43
07/11/2007,11:36:00,39300,39300,39270,39280,51
07/11/2007,11:37:00,39280,39290,39270,39275,47
07/11/2007,11:38:00,39280,39305,39270,39300,20
07/11/2007,11:39:00,39300,39310,39300,39310,7
07/11/2007,11:40:00,39310,39320,39305,39315,23
07/11/2007,11:41:00,39320,39335,39315,39335,15
07/11/2007,11:42:00,39335,39335,39325,39325,12
07/11/2007,11:43:00,39325,39325,39325,39325,5
07/11/2007,11:44:00,39325,39325,39315,39325,15
07/11/2007,11:45:00,39315,39325,39315,39325,10
07/11/2007,11:46:00,39320,39345,39315,39345,28
07/11/2007,11:47:00,39340,39365,39340,39355,49
07/11/2007,11:48:00,39355,39360,39345,39345,24
07/11/2007,11:49:00,39345,39355,39345,39355,19
07/11/2007,11:50:00,39355,39355,39340,39350,24
07/11/2007,11:51:00,39345,39350,39340,39340,7
07/11/2007,11:52:00,39335,39340,39320,39320,23
07/11/2007,11:53:00,39320,39340,39315,39335,25
07/11/2007,11:54:00,39335,39335,39315,39320,32
07/11/2007,11:55:00,39330,39335,39320,39320,10
07/11/2007,11:56:00,39330,39335,39330,39335,3
07/11/2007,11:57:00,39335,39335,39335,39335,1
07/11/2007,11:58:00,39335,39340,39330,39330,9
07/11/2007,11:59:00,39330,39340,39330,39340,3
07/11/2007,12:00:00,39350,39355,39340,39355,9
07/11/2007,12:01:00,39355,39355,39350,39350,8
07/11/2007,12:02:00,39350,39355,39340,39340,19
07/11/2007,12:03:00,39345,39345,39335,39345,10
07/11/2007,12:04:00,39340,39340,39340,39340,2
07/11/2007,12:05:00,39340,39340,39330,39335,14
07/11/2007,12:06:00,39335,39335,39335,39335,3
07/11/2007,12:07:00,39330,39330,39320,39325,6
07/11/2007,12:08:00,39325,39325,39310,39310,7
07/11/2007,12:09:00,39310,39310,39300,39300,39
07/11/2007,12:10:00,39305,39310,39300,39305,17
07/11/2007,12:11:00,39305,39310,39300,39305,11
07/11/2007,12:12:00,39300,39305,39300,39300,18
07/11/2007,12:13:00,39300,39300,39290,39295,13
07/11/2007,12:14:00,39295,39295,39285,39285,14
07/11/2007,12:15:00,39280,39280,39265,39275,29
07/11/2007,12:16:00,39275,39275,39270,39270,31
07/11/2007,12:17:00,39270,39270,39270,39270,13
07/11/2007,12:18:00,39270,39270,39260,39270,26
07/11/2007,12:19:00,39265,39265,39260,39260,27
07/11/2007,12:20:00,39260,39270,39260,39270,18
07/11/2007,12:21:00,39270,39285,39270,39285,31
07/11/2007,12:22:00,39285,39300,39285,39290,49
07/11/2007,12:23:00,39290,39295,39280,39280,34
07/11/2007,12:24:00,39280,39280,39275,39275,6
07/11/2007,12:25:00,39270,39275,39265,39265,25
07/11/2007,12:26:00,39270,39270,39265,39265,4
07/11/2007,12:27:00,39265,39270,39260,39260,21
07/11/2007,12:28:00,39265,39265,39245,39250,37
07/11/2007,12:29:00,39245,39245,39225,39225,34
07/11/2007,12:30:00,39225,39225,39195,39205,103
07/11/2007,12:31:00,39210,39235,39210,39215,54
07/11/2007,12:32:00,39220,39225,39210,39210,25
07/11/2007,12:33:00,39205,39210,39195,39200,37
07/11/2007,12:34:00,39205,39225,39205,39225,6
07/11/2007,12:35:00,39220,39235,39220,39230,14
07/11/2007,12:36:00,39240,39240,39220,39225,9
07/11/2007,12:37:00,39225,39235,39215,39230,14
07/11/2007,12:38:00,39220,39225,39220,39225,12
07/11/2007,12:39:00,39235,39245,39230,39245,17
07/11/2007,12:40:00,39250,39295,39250,39290,55
07/11/2007,12:41:00,39290,39315,39280,39300,29
07/11/2007,12:42:00,39300,39300,39290,39295,18
07/11/2007,12:43:00,39295,39295,39270,39280,16
07/11/2007,12:44:00,39285,39290,39285,39290,2
07/11/2007,12:45:00,39275,39275,39270,39270,9
07/11/2007,12:46:00,39265,39265,39240,39245,88
07/11/2007,12:47:00,39250,39250,39220,39220,24
07/11/2007,12:48:00,39220,39240,39220,39240,31
07/11/2007,12:49:00,39240,39245,39240,39245,7
07/11/2007,12:50:00,39240,39245,39235,39245,6
07/11/2007,12:51:00,39240,39240,39240,39240,2
07/11/2007,12:52:00,39240,39245,39240,39240,5
07/11/2007,12:53:00,39240,39240,39235,39235,2
07/11/2007,12:54:00,39245,39255,39245,39255,13
07/11/2007,12:56:00,39255,39255,39255,39255,1
07/11/2007,12:57:00,39255,39255,39240,39240,8
07/11/2007,12:58:00,39245,39245,39245,39245,1
07/11/2007,12:59:00,39250,39250,39215,39230,36
07/11/2007,13:00:00,39225,39250,39205,39245,86
07/11/2007,13:01:00,39230,39245,39225,39230,31
07/11/2007,13:02:00,39230,39250,39220,39245,26
07/11/2007,13:03:00,39240,39240,39215,39220,20
07/11/2007,13:04:00,39225,39270,39225,39265,71
07/11/2007,13:05:00,39265,39265,39250,39260,23
07/11/2007,13:06:00,39250,39250,39235,39245,25
07/11/2007,13:07:00,39245,39245,39235,39235,13
07/11/2007,13:08:00,39235,39240,39225,39230,21
07/11/2007,13:10:00,39230,39235,39225,39235,14
07/11/2007,13:11:00,39235,39235,39230,39230,5
07/11/2007,13:12:00,39230,39245,39220,39240,17
07/11/2007,13:13:00,39245,39250,39245,39250,3
07/11/2007,13:14:00,39250,39250,39245,39245,4
07/11/2007,13:17:00,39235,39240,39225,39235,17
07/11/2007,13:18:00,39245,39245,39230,39245,7
07/11/2007,13:19:00,39240,39255,39240,39255,6
07/11/2007,13:20:00,39250,39260,39250,39260,7
07/11/2007,13:21:00,39260,39270,39260,39265,11
07/11/2007,13:22:00,39265,39275,39265,39275,12
07/11/2007,13:23:00,39270,39270,39265,39265,8
07/11/2007,13:24:00,39265,39265,39260,39260,2
07/11/2007,13:25:00,39265,39285,39265,39285,26
07/11/2007,13:26:00,39275,39290,39275,39290,10
07/11/2007,13:27:00,39295,39295,39285,39285,17
07/11/2007,13:28:00,39290,39310,39290,39295,13
07/11/2007,13:29:00,39295,39295,39290,39290,6
07/11/2007,13:30:00,39300,39305,39300,39300,9
07/11/2007,13:31:00,39300,39300,39290,39290,7
07/11/2007,13:32:00,39290,39290,39275,39275,14
07/11/2007,13:33:00,39275,39275,39265,39265,22
07/11/2007,13:34:00,39265,39265,39265,39265,1
07/11/2007,13:35:00,39265,39265,39265,39265,1
07/11/2007,13:36:00,39265,39265,39260,39260,5
07/11/2007,13:37:00,39265,39275,39265,39270,7
07/11/2007,13:38:00,39265,39265,39260,39260,2
07/11/2007,13:39:00,39255,39270,39255,39270,3
07/11/2007,13:40:00,39270,39275,39265,39275,12
07/11/2007,13:41:00,39275,39275,39275,39275,1
07/11/2007,13:42:00,39275,39285,39275,39285,4
07/11/2007,13:43:00,39275,39275,39270,39270,6
07/11/2007,13:44:00,39265,39270,39265,39270,6
07/11/2007,13:45:00,39260,39260,39260,39260,1
07/11/2007,13:46:00,39255,39255,39255,39255,1
07/11/2007,13:47:00,39250,39250,39250,39250,6
07/11/2007,13:48:00,39255,39255,39235,39240,17
07/11/2007,13:49:00,39245,39245,39240,39240,2
07/11/2007,13:50:00,39240,39250,39240,39245,7
07/11/2007,13:54:00,39245,39245,39230,39230,9
07/11/2007,13:55:00,39230,39230,39230,39230,10
07/11/2007,13:56:00,39225,39225,39225,39225,5
07/11/2007,13:57:00,39230,39230,39225,39225,3
07/11/2007,13:58:00,39230,39235,39230,39235,2
07/11/2007,13:59:00,39245,39250,39245,39245,15
07/11/2007,14:00:00,39245,39255,39240,39255,6
07/11/2007,14:01:00,39255,39255,39255,39255,3
07/11/2007,14:02:00,39250,39250,39240,39250,8
07/11/2007,14:03:00,39245,39245,39245,39245,1
07/11/2007,14:04:00,39235,39235,39215,39215,19
07/11/2007,14:05:00,39215,39215,39195,39200,35
07/11/2007,14:06:00,39200,39200,39165,39190,67
07/11/2007,14:07:00,39190,39225,39185,39215,78
07/11/2007,14:08:00,39220,39220,39215,39220,14
07/11/2007,14:09:00,39215,39220,39210,39210,16
07/11/2007,14:10:00,39210,39220,39210,39215,17
07/11/2007,14:11:00,39215,39215,39200,39200,11
07/11/2007,14:12:00,39205,39205,39175,39175,41
07/11/2007,14:13:00,39175,39195,39170,39195,44
07/11/2007,14:14:00,39195,39195,39195,39195,13
07/11/2007,14:15:00,39195,39195,39185,39195,25
07/11/2007,14:16:00,39195,39215,39195,39210,16
07/11/2007,14:17:00,39205,39205,39200,39200,5
07/11/2007,14:18:00,39195,39195,39185,39185,23
07/11/2007,14:19:00,39185,39195,39180,39195,22
07/11/2007,14:20:00,39195,39205,39195,39200,16
07/11/2007,14:21:00,39205,39205,39195,39195,14
07/11/2007,14:22:00,39195,39195,39180,39180,7
07/11/2007,14:23:00,39190,39190,39190,39190,5
07/11/2007,14:25:00,39200,39200,39190,39195,5
07/11/2007,14:26:00,39200,39225,39200,39225,34
07/11/2007,14:27:00,39220,39220,39215,39215,7
07/11/2007,14:28:00,39220,39220,39210,39215,18
07/11/2007,14:29:00,39220,39225,39215,39215,9
07/11/2007,14:30:00,39225,39290,39225,39285,96
07/11/2007,14:31:00,39285,39295,39255,39265,56
07/11/2007,14:32:00,39265,39265,39255,39265,10
07/11/2007,14:33:00,39260,39265,39255,39265,26
07/11/2007,14:34:00,39260,39270,39260,39270,19
07/11/2007,14:35:00,39265,39270,39260,39270,21
07/11/2007,14:36:00,39260,39265,39255,39255,29
07/11/2007,14:37:00,39255,39255,39245,39250,20
07/11/2007,14:38:00,39245,39260,39240,39260,22
07/11/2007,14:39:00,39260,39260,39250,39250,4
07/11/2007,14:40:00,39255,39255,39235,39240,29
07/11/2007,14:41:00,39250,39250,39240,39245,8
07/11/2007,14:42:00,39245,39245,39240,39245,6
07/11/2007,14:43:00,39245,39250,39245,39250,11
07/11/2007,14:44:00,39250,39250,39230,39230,9
07/11/2007,14:45:00,39230,39245,39230,39235,11
07/11/2007,14:46:00,39235,39235,39235,39235,1
07/11/2007,14:47:00,39240,39240,39235,39235,2
07/11/2007,14:48:00,39235,39235,39220,39220,14
07/11/2007,14:49:00,39225,39235,39225,39235,6
07/11/2007,14:50:00,39240,39240,39240,39240,2
07/11/2007,14:51:00,39240,39240,39235,39235,2
07/11/2007,14:52:00,39235,39270,39235,39270,26
07/11/2007,14:53:00,39270,39275,39260,39275,22
07/11/2007,14:54:00,39280,39280,39275,39275,4
07/11/2007,14:55:00,39275,39325,39275,39325,58
07/11/2007,14:56:00,39325,39330,39310,39310,29
07/11/2007,14:57:00,39320,39320,39310,39310,16
07/11/2007,14:58:00,39315,39325,39315,39325,11
07/11/2007,14:59:00,39315,39335,39315,39330,16
07/11/2007,15:00:00,39335,39340,39295,39300,71
07/11/2007,15:01:00,39305,39310,39300,39310,27
07/11/2007,15:02:00,39315,39320,39300,39310,21
07/11/2007,15:03:00,39315,39320,39310,39320,8
07/11/2007,15:04:00,39320,39325,39320,39325,21
07/11/2007,15:05:00,39320,39320,39310,39310,19
07/11/2007,15:06:00,39305,39320,39305,39310,32
07/11/2007,15:07:00,39315,39320,39310,39320,17
07/11/2007,15:08:00,39315,39325,39315,39325,14
07/11/2007,15:09:00,39320,39320,39320,39320,13
07/11/2007,15:10:00,39325,39345,39325,39345,21
07/11/2007,15:11:00,39335,39350,39330,39350,20
07/11/2007,15:12:00,39345,39360,39345,39360,24
07/11/2007,15:13:00,39355,39365,39355,39355,21
07/11/2007,15:14:00,39360,39385,39355,39360,67
07/11/2007,15:15:00,39365,39370,39355,39360,10
07/11/2007,15:16:00,39365,39370,39360,39370,21
07/11/2007,15:17:00,39365,39375,39365,39365,18
07/11/2007,15:18:00,39365,39365,39340,39350,34
07/11/2007,15:19:00,39345,39345,39335,39335,37
07/11/2007,15:20:00,39330,39330,39320,39325,62
07/11/2007,15:21:00,39320,39350,39320,39350,28
07/11/2007,15:22:00,39355,39360,39345,39350,19
07/11/2007,15:23:00,39340,39370,39340,39360,25
07/11/2007,15:24:00,39360,39360,39350,39355,27
07/11/2007,15:25:00,39355,39355,39345,39350,17
07/11/2007,15:26:00,39345,39345,39340,39340,13
07/11/2007,15:27:00,39340,39350,39340,39350,6
07/11/2007,15:28:00,39345,39345,39345,39345,2
07/11/2007,15:29:00,39345,39345,39345,39345,1
07/11/2007,15:30:00,39345,39345,39340,39345,5
07/11/2007,15:31:00,39350,39355,39340,39340,14
07/11/2007,15:32:00,39340,39350,39340,39345,8
07/11/2007,15:33:00,39340,39350,39330,39335,18
07/11/2007,15:34:00,39335,39365,39335,39360,28
07/11/2007,15:35:00,39365,39365,39350,39365,20
07/11/2007,15:36:00,39370,39375,39355,39355,24
07/11/2007,15:37:00,39360,39370,39355,39365,17
07/11/2007,15:38:00,39365,39380,39365,39380,8
07/11/2007,15:39:00,39365,39365,39350,39355,30
07/11/2007,15:40:00,39355,39365,39345,39350,16
07/11/2007,15:41:00,39350,39350,39350,39350,12
07/11/2007,15:42:00,39345,39355,39345,39345,31
07/11/2007,15:43:00,39345,39370,39335,39345,81
07/11/2007,15:44:00,39350,39385,39350,39380,34
07/11/2007,15:45:00,39380,39380,39335,39340,51
07/11/2007,15:46:00,39340,39350,39330,39340,28
07/11/2007,15:47:00,39335,39345,39330,39345,14
07/11/2007,15:48:00,39350,39360,39340,39360,16
07/11/2007,15:49:00,39355,39370,39355,39370,28
07/11/2007,15:50:00,39370,39385,39370,39385,24
07/11/2007,15:51:00,39380,39390,39365,39370,33
07/11/2007,15:52:00,39365,39365,39350,39355,40
07/11/2007,15:53:00,39355,39365,39355,39360,12
07/11/2007,15:54:00,39360,39360,39340,39345,22
07/11/2007,15:55:00,39355,39365,39350,39350,19
07/11/2007,15:56:00,39350,39350,39325,39340,23
07/11/2007,15:57:00,39345,39350,39335,39340,8
07/11/2007,15:58:00,39350,39355,39340,39345,24
07/11/2007,15:59:00,39340,39360,39340,39360,11
07/11/2007,16:00:00,39360,39360,39345,39355,12
07/11/2007,16:01:00,39355,39400,39355,39380,84
07/11/2007,16:02:00,39380,39400,39355,39365,92
07/11/2007,16:03:00,39365,39370,39365,39365,4
07/11/2007,16:04:00,39370,39375,39370,39370,7
07/11/2007,16:05:00,39380,39435,39380,39430,73
07/11/2007,16:06:00,39430,39435,39415,39415,45
07/11/2007,16:07:00,39415,39430,39405,39430,22
07/11/2007,16:08:00,39420,39465,39420,39450,66
07/11/2007,16:09:00,39450,39455,39445,39445,64
07/11/2007,16:10:00,39450,39480,39425,39430,94
07/11/2007,16:11:00,39435,39445,39435,39440,43
07/11/2007,16:12:00,39445,39450,39435,39435,22
07/11/2007,16:13:00,39440,39460,39440,39460,30
07/11/2007,16:14:00,39465,39465,39445,39445,34
07/11/2007,16:15:00,39445,39450,39445,39450,23
07/11/2007,16:16:00,39450,39450,39435,39435,13
07/11/2007,16:17:00,39440,39440,39430,39430,8
07/11/2007,16:18:00,39430,39430,39430,39430,4
07/11/2007,16:19:00,39425,39445,39425,39445,32
07/11/2007,16:20:00,39435,39445,39435,39435,19
07/11/2007,16:21:00,39430,39440,39430,39440,11
07/11/2007,16:22:00,39435,39440,39425,39430,38
07/11/2007,16:23:00,39425,39430,39425,39425,9
07/11/2007,16:24:00,39425,39430,39415,39430,36
07/11/2007,16:25:00,39435,39445,39435,39435,31
07/11/2007,16:26:00,39430,39430,39390,39395,71
07/11/2007,16:27:00,39390,39395,39375,39390,38
07/11/2007,16:28:00,39390,39395,39385,39385,21
07/11/2007,16:29:00,39390,39400,39390,39400,32
07/11/2007,16:30:00,39400,39400,39380,39380,68
07/11/2007,16:31:00,39375,39395,39375,39390,14
07/11/2007,16:32:00,39390,39390,39380,39385,13
07/11/2007,16:33:00,39395,39400,39370,39370,29
07/11/2007,16:34:00,39365,39370,39345,39345,47
07/11/2007,16:35:00,39355,39375,39355,39360,64
07/11/2007,16:36:00,39365,39365,39345,39350,39
07/11/2007,16:37:00,39345,39350,39315,39315,66
07/11/2007,16:38:00,39310,39325,39310,39325,50
07/11/2007,16:39:00,39325,39360,39325,39355,57
07/11/2007,16:40:00,39360,39365,39340,39340,22
07/11/2007,16:41:00,39345,39375,39345,39375,32
07/11/2007,16:42:00,39375,39380,39365,39365,39
07/11/2007,16:43:00,39370,39370,39360,39360,21
07/11/2007,16:44:00,39360,39370,39360,39360,26
07/11/2007,16:45:00,39360,39360,39350,39360,21
07/11/2007,16:46:00,39355,39365,39350,39350,21
07/11/2007,16:47:00,39345,39385,39340,39385,60
07/11/2007,16:48:00,39380,39395,39370,39395,30
07/11/2007,16:49:00,39400,39400,39370,39370,20
07/11/2007,16:50:00,39390,39390,39355,39375,34
07/11/2007,16:51:00,39380,39380,39370,39375,17
07/11/2007,16:52:00,39375,39390,39375,39380,10
07/11/2007,16:53:00,39385,39430,39385,39420,53
07/11/2007,16:54:00,39420,39420,39395,39395,25
07/11/2007,16:55:00,39400,39405,39390,39405,27
07/11/2007,16:56:00,39405,39405,39395,39405,9
07/11/2007,16:57:00,39410,39410,39385,39385,39
07/11/2007,16:58:00,39390,39395,39390,39395,12
07/11/2007,16:59:00,39395,39395,39370,39370,20
07/11/2007,17:00:00,39365,39375,39340,39340,45
07/11/2007,17:01:00,39340,39365,39335,39365,55
07/11/2007,17:02:00,39365,39365,39345,39350,27
07/11/2007,17:03:00,39350,39355,39340,39340,34
07/11/2007,17:04:00,39335,39335,39300,39305,52
07/11/2007,17:05:00,39305,39335,39295,39330,80
07/11/2007,17:06:00,39325,39330,39320,39325,24
07/11/2007,17:07:00,39320,39330,39310,39330,43
07/11/2007,17:08:00,39335,39350,39330,39350,30
07/11/2007,17:09:00,39355,39355,39335,39345,67
07/11/2007,17:10:00,39350,39355,39345,39355,23
07/11/2007,17:11:00,39355,39355,39315,39320,45
07/11/2007,17:12:00,39320,39330,39315,39325,35
07/11/2007,17:13:00,39330,39340,39325,39335,27
07/11/2007,17:14:00,39325,39340,39320,39340,11
07/11/2007,17:15:00,39345,39350,39335,39350,11
07/11/2007,17:16:00,39350,39350,39345,39350,5
07/11/2007,17:17:00,39345,39350,39345,39350,17
07/11/2007,17:18:00,39350,39350,39350,39350,16
07/11/2007,17:19:00,39350,39370,39350,39370,27
07/11/2007,17:20:00,39370,39385,39355,39360,51
07/11/2007,17:21:00,39355,39360,39350,39350,23
07/11/2007,17:22:00,39360,39370,39350,39360,23
07/11/2007,17:23:00,39365,39370,39360,39360,11
07/11/2007,17:24:00,39365,39370,39360,39360,9
07/11/2007,17:25:00,39370,39380,39360,39375,33
07/11/2007,17:26:00,39385,39390,39380,39380,35
07/11/2007,17:27:00,39380,39380,39375,39375,17
07/11/2007,17:28:00,39380,39380,39370,39375,12
07/11/2007,17:29:00,39375,39405,39375,39405,51
07/11/2007,17:30:00,39405,39410,39395,39410,67
07/11/2007,17:31:00,39415,39430,39415,39430,69
07/11/2007,17:32:00,39430,39450,39430,39440,54
07/11/2007,17:33:00,39430,39430,39420,39420,14
07/11/2007,17:34:00,39425,39425,39420,39425,16
07/11/2007,17:35:00,39425,39430,39415,39420,26
07/11/2007,17:36:00,39425,39430,39415,39425,13
07/11/2007,17:37:00,39420,39435,39420,39435,13
07/11/2007,17:38:00,39435,39440,39430,39430,21
07/11/2007,17:39:00,39430,39450,39425,39440,29