DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/12/2007,16:15:00,38645,38650,38635,38645,29
04/12/2007,16:16:00,38635,38640,38630,38640,25
04/12/2007,16:17:00,38640,38650,38630,38640,30
04/12/2007,16:18:00,38640,38645,38605,38605,40
04/12/2007,16:19:00,38610,38620,38610,38620,19
04/12/2007,16:20:00,38625,38625,38605,38605,15
04/12/2007,16:21:00,38605,38605,38585,38590,25
04/12/2007,16:22:00,38585,38600,38580,38585,50
04/12/2007,16:23:00,38600,38620,38600,38605,39
04/12/2007,16:24:00,38615,38615,38590,38600,62
04/12/2007,16:25:00,38605,38615,38595,38615,11
04/12/2007,16:26:00,38620,38620,38610,38615,30
04/12/2007,16:27:00,38620,38635,38600,38630,45
04/12/2007,16:28:00,38630,38660,38620,38660,59
04/12/2007,16:29:00,38660,38660,38645,38645,38
04/12/2007,16:30:00,38640,38660,38640,38655,43
04/12/2007,16:31:00,38660,38660,38650,38655,30
04/12/2007,16:32:00,38655,38655,38630,38650,25
04/12/2007,16:33:00,38655,38655,38645,38650,10
04/12/2007,16:34:00,38650,38655,38615,38620,43
04/12/2007,16:35:00,38620,38640,38620,38640,51
04/12/2007,16:36:00,38645,38650,38630,38635,19
04/12/2007,16:37:00,38635,38640,38630,38635,10
04/12/2007,16:38:00,38635,38640,38610,38610,34
04/12/2007,16:39:00,38610,38635,38610,38630,27
04/12/2007,16:40:00,38630,38635,38610,38610,33
04/12/2007,16:41:00,38620,38620,38620,38620,6
04/12/2007,16:42:00,38625,38635,38620,38625,20
04/12/2007,16:43:00,38635,38635,38635,38635,3
04/12/2007,16:44:00,38640,38665,38635,38665,29
04/12/2007,16:45:00,38665,38680,38665,38675,52
04/12/2007,16:46:00,38675,38675,38650,38650,29
04/12/2007,16:47:00,38650,38650,38620,38620,51
04/12/2007,16:48:00,38625,38640,38620,38630,30
04/12/2007,16:49:00,38625,38630,38620,38620,31
04/12/2007,16:50:00,38625,38625,38580,38600,70
04/12/2007,16:51:00,38595,38620,38595,38615,30
04/12/2007,16:52:00,38625,38635,38615,38625,27
04/12/2007,16:53:00,38630,38640,38610,38615,21
04/12/2007,16:54:00,38605,38610,38590,38590,35
04/12/2007,16:55:00,38600,38630,38600,38625,24
04/12/2007,16:56:00,38630,38635,38630,38630,12
04/12/2007,16:57:00,38630,38630,38610,38620,13
04/12/2007,16:58:00,38610,38615,38600,38600,40
04/12/2007,16:59:00,38595,38610,38595,38610,30
04/12/2007,17:00:00,38605,38605,38590,38595,36
04/12/2007,17:01:00,38595,38605,38590,38590,16
04/12/2007,17:02:00,38605,38605,38595,38595,13
04/12/2007,17:03:00,38595,38615,38595,38605,31
04/12/2007,17:04:00,38605,38620,38600,38620,17
04/12/2007,17:05:00,38620,38620,38610,38615,17
04/12/2007,17:06:00,38615,38635,38615,38635,20
04/12/2007,17:07:00,38640,38645,38635,38645,32
04/12/2007,17:08:00,38645,38650,38645,38645,16
04/12/2007,17:09:00,38640,38645,38625,38630,25
04/12/2007,17:10:00,38630,38645,38630,38645,11
04/12/2007,17:11:00,38650,38650,38635,38635,12
04/12/2007,17:12:00,38635,38640,38630,38635,7
04/12/2007,17:13:00,38635,38640,38635,38640,2
04/12/2007,17:14:00,38635,38650,38635,38650,16
04/12/2007,17:15:00,38650,38655,38620,38635,45
04/12/2007,17:16:00,38635,38635,38635,38635,6
04/12/2007,17:17:00,38635,38640,38630,38640,21
04/12/2007,17:18:00,38635,38635,38615,38630,31
04/12/2007,17:19:00,38625,38625,38605,38610,50
04/12/2007,17:20:00,38610,38620,38605,38610,28
04/12/2007,17:21:00,38615,38630,38610,38625,42
04/12/2007,17:22:00,38630,38635,38605,38615,38
04/12/2007,17:23:00,38615,38620,38605,38615,35
04/12/2007,17:24:00,38610,38620,38605,38615,32
04/12/2007,17:25:00,38610,38620,38595,38595,75
04/12/2007,17:26:00,38600,38615,38590,38600,52
04/12/2007,17:27:00,38610,38610,38595,38610,28
04/12/2007,17:28:00,38600,38615,38595,38600,29
04/12/2007,17:29:00,38605,38615,38595,38615,107
04/12/2007,17:30:00,38615,38625,38595,38605,64
04/12/2007,17:31:00,38610,38615,38600,38600,49
04/12/2007,17:32:00,38605,38605,38590,38595,26
04/12/2007,17:33:00,38600,38605,38595,38595,23
04/12/2007,17:34:00,38600,38600,38590,38590,32
04/12/2007,17:35:00,38595,38610,38595,38595,55
04/12/2007,17:36:00,38595,38605,38590,38590,37
04/12/2007,17:37:00,38590,38600,38590,38600,26
04/12/2007,17:38:00,38600,38600,38595,38595,14
04/12/2007,17:39:00,38595,38595,38575,38580,70
05/12/2007,09:00:00,38795,38820,38750,38760,121
05/12/2007,09:01:00,38760,38775,38755,38770,86
05/12/2007,09:02:00,38765,38775,38750,38750,55
05/12/2007,09:03:00,38750,38785,38745,38770,110
05/12/2007,09:04:00,38770,38775,38760,38765,47
05/12/2007,09:05:00,38760,38780,38755,38770,63
05/12/2007,09:06:00,38775,38785,38765,38785,73
05/12/2007,09:07:00,38785,38795,38780,38790,73
05/12/2007,09:08:00,38790,38795,38775,38775,27
05/12/2007,09:09:00,38780,38780,38770,38770,23
05/12/2007,09:10:00,38775,38780,38760,38760,28
05/12/2007,09:11:00,38765,38765,38760,38760,23
05/12/2007,09:12:00,38765,38770,38760,38765,37
05/12/2007,09:13:00,38770,38770,38760,38770,21
05/12/2007,09:14:00,38775,38780,38765,38775,31
05/12/2007,09:15:00,38775,38775,38755,38755,24
05/12/2007,09:16:00,38760,38765,38750,38755,51
05/12/2007,09:17:00,38755,38780,38755,38770,67
05/12/2007,09:18:00,38775,38780,38760,38775,33
05/12/2007,09:19:00,38775,38775,38775,38775,4
05/12/2007,09:20:00,38775,38780,38765,38780,19
05/12/2007,09:21:00,38775,38775,38765,38770,15
05/12/2007,09:22:00,38770,38790,38770,38785,38
05/12/2007,09:23:00,38790,38795,38785,38790,31
05/12/2007,09:24:00,38780,38810,38780,38810,111
05/12/2007,09:25:00,38805,38810,38795,38800,56
05/12/2007,09:26:00,38800,38800,38795,38800,17
05/12/2007,09:27:00,38805,38805,38795,38795,15
05/12/2007,09:28:00,38800,38810,38800,38800,28
05/12/2007,09:29:00,38800,38805,38800,38805,18
05/12/2007,09:30:00,38805,38820,38800,38820,60
05/12/2007,09:31:00,38820,38820,38810,38815,12
05/12/2007,09:32:00,38810,38810,38810,38810,1
05/12/2007,09:33:00,38805,38810,38800,38810,32
05/12/2007,09:34:00,38810,38810,38805,38810,7
05/12/2007,09:35:00,38805,38810,38800,38810,22
05/12/2007,09:36:00,38815,38825,38810,38825,41
05/12/2007,09:37:00,38830,38855,38830,38855,83
05/12/2007,09:38:00,38855,38870,38845,38855,69
05/12/2007,09:39:00,38850,38870,38845,38860,58
05/12/2007,09:40:00,38860,38875,38850,38860,66
05/12/2007,09:41:00,38860,38860,38850,38850,18
05/12/2007,09:42:00,38850,38865,38850,38855,21
05/12/2007,09:43:00,38860,38870,38860,38870,44
05/12/2007,09:44:00,38870,38870,38860,38865,19
05/12/2007,09:45:00,38855,38865,38855,38865,15
05/12/2007,09:46:00,38870,38890,38865,38885,59
05/12/2007,09:47:00,38880,38880,38875,38880,22
05/12/2007,09:48:00,38880,38880,38875,38875,11
05/12/2007,09:49:00,38870,38875,38870,38875,15
05/12/2007,09:50:00,38875,38885,38870,38880,39
05/12/2007,09:51:00,38880,38880,38875,38875,8
05/12/2007,09:52:00,38880,38890,38875,38880,54
05/12/2007,09:53:00,38875,38875,38870,38875,21
05/12/2007,09:54:00,38875,38875,38860,38865,48
05/12/2007,09:55:00,38865,38885,38865,38880,44
05/12/2007,09:56:00,38880,38885,38870,38875,24
05/12/2007,09:57:00,38875,38880,38875,38880,13
05/12/2007,09:58:00,38875,38880,38875,38880,11
05/12/2007,09:59:00,38880,38885,38880,38885,10
05/12/2007,10:00:00,38885,38895,38875,38895,58
05/12/2007,10:01:00,38895,38925,38895,38915,76
05/12/2007,10:02:00,38920,38945,38910,38935,98
05/12/2007,10:03:00,38940,38940,38930,38930,107
05/12/2007,10:04:00,38930,38930,38910,38915,69
05/12/2007,10:05:00,38915,38915,38905,38915,37
05/12/2007,10:06:00,38920,38920,38905,38915,27
05/12/2007,10:07:00,38915,38915,38910,38915,22
05/12/2007,10:08:00,38920,38930,38915,38930,79
05/12/2007,10:09:00,38925,38930,38920,38920,48
05/12/2007,10:10:00,38915,38915,38900,38900,48
05/12/2007,10:11:00,38895,38895,38880,38895,46
05/12/2007,10:12:00,38895,38895,38880,38880,48
05/12/2007,10:13:00,38880,38880,38865,38870,115
05/12/2007,10:14:00,38870,38890,38870,38890,36
05/12/2007,10:15:00,38885,38900,38885,38895,17
05/12/2007,10:16:00,38900,38905,38895,38905,23
05/12/2007,10:17:00,38910,38920,38905,38910,47
05/12/2007,10:18:00,38915,38930,38910,38925,28
05/12/2007,10:19:00,38930,38945,38930,38935,89
05/12/2007,10:20:00,38935,38950,38930,38940,66
05/12/2007,10:21:00,38945,38975,38940,38960,136
05/12/2007,10:22:00,38960,38965,38950,38950,23
05/12/2007,10:23:00,38960,38970,38955,38960,30
05/12/2007,10:24:00,38955,38965,38955,38960,30
05/12/2007,10:25:00,38960,38960,38935,38940,25
05/12/2007,10:26:00,38935,38940,38935,38935,22
05/12/2007,10:27:00,38930,38935,38930,38930,23
05/12/2007,10:28:00,38930,38945,38925,38945,21
05/12/2007,10:29:00,38935,38940,38930,38940,7
05/12/2007,10:30:00,38945,38955,38945,38950,23
05/12/2007,10:31:00,38950,38955,38945,38945,12
05/12/2007,10:32:00,38945,38955,38940,38945,38
05/12/2007,10:33:00,38945,38945,38935,38940,25
05/12/2007,10:34:00,38935,38945,38935,38945,8
05/12/2007,10:35:00,38945,38950,38940,38950,14
05/12/2007,10:36:00,38945,38965,38945,38960,31
05/12/2007,10:37:00,38965,38965,38960,38960,14
05/12/2007,10:38:00,38960,38960,38945,38950,32
05/12/2007,10:39:00,38945,38950,38940,38945,14
05/12/2007,10:40:00,38945,38950,38945,38945,38
05/12/2007,10:41:00,38945,38950,38935,38935,21
05/12/2007,10:42:00,38940,38940,38925,38935,33
05/12/2007,10:43:00,38930,38945,38925,38945,23
05/12/2007,10:44:00,38950,38955,38950,38955,9
05/12/2007,10:45:00,38945,38945,38940,38940,6
05/12/2007,10:46:00,38945,38945,38940,38945,11
05/12/2007,10:47:00,38945,38955,38945,38950,21
05/12/2007,10:48:00,38950,38955,38950,38950,10
05/12/2007,10:49:00,38945,38950,38940,38950,13
05/12/2007,10:50:00,38940,38940,38940,38940,6
05/12/2007,10:51:00,38945,38945,38945,38945,1
05/12/2007,10:52:00,38950,38950,38945,38950,12
05/12/2007,10:53:00,38950,38960,38950,38955,17
05/12/2007,10:54:00,38955,38955,38950,38950,5
05/12/2007,10:55:00,38945,38950,38945,38950,6
05/12/2007,10:56:00,38945,38945,38940,38940,4
05/12/2007,10:57:00,38935,38940,38935,38940,5
05/12/2007,10:58:00,38935,38945,38935,38945,12
05/12/2007,10:59:00,38945,38945,38945,38945,3
05/12/2007,11:00:00,38945,38955,38945,38950,6
05/12/2007,11:01:00,38950,38960,38950,38960,20
05/12/2007,11:02:00,38965,38980,38965,38975,104
05/12/2007,11:03:00,38970,38970,38955,38960,17
05/12/2007,11:04:00,38960,38975,38960,38975,16
05/12/2007,11:05:00,38970,38995,38970,38980,73
05/12/2007,11:06:00,38975,38985,38970,38985,26
05/12/2007,11:07:00,38985,38990,38980,38980,17
05/12/2007,11:08:00,38980,38980,38965,38965,25
05/12/2007,11:09:00,38965,38970,38960,38965,26
05/12/2007,11:10:00,38965,38970,38965,38970,14
05/12/2007,11:11:00,38970,38980,38970,38975,20
05/12/2007,11:12:00,38970,38975,38970,38975,23
05/12/2007,11:13:00,38975,38980,38975,38980,7
05/12/2007,11:14:00,38980,38980,38965,38965,14
05/12/2007,11:15:00,38965,38970,38965,38970,22
05/12/2007,11:16:00,38975,38975,38965,38965,13
05/12/2007,11:17:00,38970,38975,38970,38975,10
05/12/2007,11:18:00,38980,38990,38980,38985,40
05/12/2007,11:19:00,38980,38980,38975,38975,8
05/12/2007,11:20:00,38970,38970,38960,38960,9
05/12/2007,11:21:00,38960,38960,38955,38955,19
05/12/2007,11:22:00,38955,38965,38955,38965,8
05/12/2007,11:23:00,38965,38975,38960,38975,34
05/12/2007,11:24:00,38975,38980,38970,38970,17
05/12/2007,11:25:00,38970,38990,38970,38975,32
05/12/2007,11:26:00,38975,38980,38975,38975,8
05/12/2007,11:27:00,38985,38990,38980,38985,22
05/12/2007,11:28:00,38985,38985,38980,38980,13
05/12/2007,11:29:00,38980,38980,38965,38965,15
05/12/2007,11:30:00,38970,38970,38960,38965,17
05/12/2007,11:31:00,38965,38970,38965,38965,12
05/12/2007,11:32:00,38970,38975,38970,38975,12
05/12/2007,11:33:00,38970,38970,38970,38970,5
05/12/2007,11:35:00,38965,38975,38965,38975,23
05/12/2007,11:36:00,38970,38975,38960,38975,16
05/12/2007,11:37:00,38970,38970,38970,38970,1
05/12/2007,11:38:00,38980,38985,38975,38985,15
05/12/2007,11:39:00,38985,38985,38970,38970,20
05/12/2007,11:40:00,38965,38985,38965,38985,9
05/12/2007,11:41:00,38980,38980,38975,38975,8
05/12/2007,11:42:00,38980,38980,38970,38970,10
05/12/2007,11:43:00,38975,38975,38975,38975,13
05/12/2007,11:44:00,38970,38970,38970,38970,1
05/12/2007,11:45:00,38970,38980,38970,38980,7
05/12/2007,11:46:00,38980,38980,38980,38980,2
05/12/2007,11:47:00,38980,38980,38980,38980,2
05/12/2007,11:48:00,38980,38990,38975,38985,27
05/12/2007,11:49:00,38990,38990,38985,38985,6
05/12/2007,11:50:00,38985,38985,38975,38975,42
05/12/2007,11:51:00,38970,38975,38965,38975,24
05/12/2007,11:52:00,38975,38985,38970,38985,10
05/12/2007,11:53:00,38985,38985,38980,38980,6
05/12/2007,11:54:00,38980,38980,38980,38980,1
05/12/2007,11:55:00,38985,38990,38985,38990,28
05/12/2007,11:56:00,38990,39015,38990,39000,117
05/12/2007,11:57:00,39000,39000,38995,38995,16
05/12/2007,11:58:00,39000,39000,39000,39000,10
05/12/2007,11:59:00,39000,39000,38985,38995,29
05/12/2007,12:00:00,38990,38995,38975,38980,30
05/12/2007,12:01:00,38980,38985,38980,38980,5
05/12/2007,12:02:00,38980,38980,38980,38980,3
05/12/2007,12:03:00,38980,38985,38980,38980,8
05/12/2007,12:04:00,38985,38990,38985,38985,23
05/12/2007,12:05:00,38990,38995,38980,38990,13
05/12/2007,12:06:00,38980,38980,38980,38980,7
05/12/2007,12:09:00,38975,38975,38950,38955,24
05/12/2007,12:10:00,38950,38950,38935,38940,48
05/12/2007,12:11:00,38935,38935,38920,38925,57
05/12/2007,12:12:00,38930,38940,38930,38935,37
05/12/2007,12:13:00,38935,38935,38930,38930,22
05/12/2007,12:14:00,38925,38930,38915,38915,25
05/12/2007,12:15:00,38915,38920,38900,38910,62
05/12/2007,12:16:00,38910,38920,38910,38920,17
05/12/2007,12:17:00,38920,38920,38905,38905,18
05/12/2007,12:18:00,38905,38920,38900,38910,19
05/12/2007,12:19:00,38910,38920,38910,38920,9
05/12/2007,12:20:00,38925,38925,38915,38920,18
05/12/2007,12:21:00,38925,38925,38920,38920,3
05/12/2007,12:22:00,38915,38920,38910,38910,11
05/12/2007,12:23:00,38905,38920,38900,38915,17
05/12/2007,12:24:00,38910,38920,38910,38920,6
05/12/2007,12:25:00,38915,38915,38915,38915,1
05/12/2007,12:26:00,38920,38940,38920,38930,24
05/12/2007,12:27:00,38930,38940,38930,38940,2
05/12/2007,12:28:00,38930,38930,38930,38930,10
05/12/2007,12:29:00,38930,38930,38930,38930,2
05/12/2007,12:30:00,38935,38935,38930,38930,9
05/12/2007,12:31:00,38930,38935,38930,38935,6
05/12/2007,12:32:00,38930,38935,38930,38935,4
05/12/2007,12:33:00,38940,38940,38940,38940,4
05/12/2007,12:34:00,38935,38940,38935,38940,2
05/12/2007,12:35:00,38940,38960,38940,38955,16
05/12/2007,12:36:00,38960,38960,38960,38960,7
05/12/2007,12:37:00,38960,38965,38960,38965,12
05/12/2007,12:38:00,38960,38960,38960,38960,12
05/12/2007,12:39:00,38955,38955,38950,38950,11
05/12/2007,12:40:00,38955,38965,38945,38965,14
05/12/2007,12:41:00,38955,38955,38945,38945,8
05/12/2007,12:42:00,38945,38945,38940,38940,9
05/12/2007,12:43:00,38945,38945,38945,38945,4
05/12/2007,12:44:00,38935,38955,38935,38955,18
05/12/2007,12:45:00,38955,38955,38955,38955,1
05/12/2007,12:46:00,38950,38950,38950,38950,4
05/12/2007,12:47:00,38955,38955,38950,38950,3
05/12/2007,12:48:00,38940,38945,38940,38945,11
05/12/2007,12:49:00,38950,38950,38945,38945,2
05/12/2007,12:50:00,38940,38940,38940,38940,1
05/12/2007,12:51:00,38940,38940,38940,38940,2
05/12/2007,12:52:00,38940,38945,38935,38945,9
05/12/2007,12:53:00,38935,38950,38935,38950,4
05/12/2007,12:54:00,38950,38950,38950,38950,1
05/12/2007,12:55:00,38945,38950,38940,38945,5
05/12/2007,12:56:00,38945,38950,38945,38945,4
05/12/2007,12:57:00,38945,38945,38945,38945,1
05/12/2007,12:58:00,38940,38940,38940,38940,1
05/12/2007,12:59:00,38945,38945,38945,38945,2
05/12/2007,13:00:00,38945,38965,38945,38955,19
05/12/2007,13:01:00,38960,38965,38960,38965,4
05/12/2007,13:02:00,38965,38970,38965,38970,6
05/12/2007,13:03:00,38965,38965,38960,38960,6
05/12/2007,13:04:00,38960,38960,38960,38960,3
05/12/2007,13:05:00,38965,38965,38965,38965,5
05/12/2007,13:06:00,38965,38970,38960,38970,7
05/12/2007,13:07:00,38970,38970,38970,38970,2
05/12/2007,13:08:00,38970,38975,38970,38975,11
05/12/2007,13:09:00,38975,38980,38975,38975,6
05/12/2007,13:10:00,38975,38975,38975,38975,2
05/12/2007,13:11:00,38980,38985,38975,38985,18
05/12/2007,13:12:00,38970,38970,38970,38970,1
05/12/2007,13:13:00,38980,38980,38980,38980,6
05/12/2007,13:14:00,38975,38975,38975,38975,8
05/12/2007,13:15:00,38975,38975,38975,38975,2
05/12/2007,13:16:00,38970,38970,38955,38960,27
05/12/2007,13:17:00,38960,38965,38955,38965,8
05/12/2007,13:18:00,38960,38960,38960,38960,1
05/12/2007,13:19:00,38955,38955,38955,38955,2
05/12/2007,13:20:00,38960,38960,38955,38960,7
05/12/2007,13:21:00,38960,38965,38950,38965,4
05/12/2007,13:22:00,38965,38965,38950,38950,6
05/12/2007,13:23:00,38955,38970,38955,38965,5
05/12/2007,13:24:00,38970,38975,38970,38975,10
05/12/2007,13:25:00,38975,38980,38975,38980,4
05/12/2007,13:26:00,38975,38975,38975,38975,2
05/12/2007,13:27:00,38970,38975,38960,38965,19
05/12/2007,13:28:00,38970,38980,38965,38970,5
05/12/2007,13:29:00,38975,38975,38975,38975,1
05/12/2007,13:31:00,38975,38975,38970,38975,16
05/12/2007,13:32:00,38975,38975,38975,38975,7
05/12/2007,13:33:00,38980,38980,38980,38980,2
05/12/2007,13:34:00,38975,38975,38970,38970,2
05/12/2007,13:35:00,38970,38970,38970,38970,3
05/12/2007,13:36:00,38960,38965,38955,38960,7
05/12/2007,13:37:00,38960,38960,38960,38960,9
05/12/2007,13:38:00,38960,38960,38955,38955,8
05/12/2007,13:39:00,38950,38950,38945,38945,11
05/12/2007,13:40:00,38950,38950,38950,38950,2
05/12/2007,13:41:00,38945,38950,38940,38940,7
05/12/2007,13:42:00,38950,38955,38940,38940,9
05/12/2007,13:43:00,38935,38940,38935,38935,4
05/12/2007,13:44:00,38935,38935,38930,38935,12
05/12/2007,13:45:00,38935,38940,38935,38935,6
05/12/2007,13:46:00,38940,38945,38940,38940,8
05/12/2007,13:47:00,38945,38945,38945,38945,1
05/12/2007,13:49:00,38945,38955,38935,38940,11
05/12/2007,13:50:00,38935,38945,38935,38945,4
05/12/2007,13:51:00,38945,38955,38945,38955,11
05/12/2007,13:52:00,38950,38955,38950,38955,5
05/12/2007,13:53:00,38960,38965,38960,38960,3
05/12/2007,13:54:00,38965,38965,38950,38950,4
05/12/2007,13:56:00,38960,38960,38960,38960,3
05/12/2007,13:58:00,38960,38965,38955,38955,8
05/12/2007,13:59:00,38960,38960,38960,38960,1
05/12/2007,14:00:00,38960,38970,38960,38970,9
05/12/2007,14:01:00,38970,38970,38965,38970,3
05/12/2007,14:02:00,38965,38970,38965,38970,5
05/12/2007,14:03:00,38965,38965,38965,38965,2
05/12/2007,14:05:00,38960,38960,38930,38930,42
05/12/2007,14:06:00,38935,38945,38935,38945,4
05/12/2007,14:07:00,38945,38950,38940,38940,8
05/12/2007,14:08:00,38950,38950,38950,38950,2
05/12/2007,14:09:00,38940,38940,38940,38940,1
05/12/2007,14:10:00,38940,38940,38930,38930,6
05/12/2007,14:11:00,38940,38950,38940,38950,6
05/12/2007,14:12:00,38950,38950,38940,38940,6
05/12/2007,14:13:00,38945,38955,38945,38955,12
05/12/2007,14:14:00,38955,38955,38955,38955,1
05/12/2007,14:15:00,38955,38995,38935,38960,182
05/12/2007,14:16:00,38960,38975,38950,38965,41
05/12/2007,14:17:00,38970,38970,38940,38945,53
05/12/2007,14:18:00,38945,38965,38945,38955,35
05/12/2007,14:19:00,38940,38960,38940,38955,12
05/12/2007,14:20:00,38950,38950,38930,38935,32
05/12/2007,14:21:00,38935,38945,38930,38940,41
05/12/2007,14:22:00,38930,38935,38910,38910,48
05/12/2007,14:23:00,38910,38925,38910,38925,54
05/12/2007,14:24:00,38925,38930,38915,38925,30
05/12/2007,14:25:00,38925,38925,38915,38915,12
05/12/2007,14:26:00,38915,38915,38905,38915,31
05/12/2007,14:27:00,38920,38935,38915,38935,34
05/12/2007,14:28:00,38930,38930,38925,38930,4
05/12/2007,14:29:00,38925,38930,38920,38920,9
05/12/2007,14:30:00,38925,38945,38925,38930,26
05/12/2007,14:31:00,38930,38945,38930,38940,16
05/12/2007,14:32:00,38945,38965,38945,38960,51
05/12/2007,14:33:00,38955,38970,38955,38965,35
05/12/2007,14:34:00,38970,39015,38970,39005,114
05/12/2007,14:35:00,39015,39050,39015,39030,153
05/12/2007,14:36:00,39030,39035,39015,39030,79
05/12/2007,14:37:00,39040,39050,39030,39050,45
05/12/2007,14:38:00,39050,39050,39040,39050,37
05/12/2007,14:39:00,39050,39080,39050,39065,99
05/12/2007,14:40:00,39065,39070,39055,39065,53
05/12/2007,14:41:00,39060,39075,39060,39060,24
05/12/2007,14:42:00,39065,39070,39055,39065,37
05/12/2007,14:43:00,39070,39085,39060,39070,32
05/12/2007,14:44:00,39070,39070,39050,39065,51
05/12/2007,14:45:00,39065,39070,39055,39065,12
05/12/2007,14:46:00,39065,39070,39060,39060,43
05/12/2007,14:47:00,39065,39080,39065,39075,40
05/12/2007,14:48:00,39075,39090,39065,39090,54
05/12/2007,14:49:00,39095,39100,39075,39075,76
05/12/2007,14:50:00,39070,39080,39060,39080,34
05/12/2007,14:51:00,39080,39080,39070,39070,7
05/12/2007,14:52:00,39075,39075,39065,39070,27
05/12/2007,14:53:00,39065,39085,39065,39075,19
05/12/2007,14:54:00,39075,39080,39070,39075,12
05/12/2007,14:55:00,39085,39110,39080,39100,93
05/12/2007,14:56:00,39100,39115,39090,39090,38
05/12/2007,14:57:00,39095,39120,39095,39120,22
05/12/2007,14:58:00,39120,39125,39100,39120,65
05/12/2007,14:59:00,39120,39125,39110,39110,35
05/12/2007,15:00:00,39115,39135,39110,39110,79
05/12/2007,15:01:00,39105,39125,39095,39110,77
05/12/2007,15:02:00,39110,39155,39105,39130,80
05/12/2007,15:03:00,39130,39140,39130,39140,33
05/12/2007,15:04:00,39140,39145,39120,39120,38
05/12/2007,15:05:00,39120,39130,39115,39120,38
05/12/2007,15:06:00,39120,39130,39120,39130,33
05/12/2007,15:07:00,39135,39150,39135,39145,38
05/12/2007,15:08:00,39150,39155,39145,39155,22
05/12/2007,15:09:00,39150,39180,39150,39175,86
05/12/2007,15:10:00,39170,39175,39160,39160,56
05/12/2007,15:11:00,39155,39165,39155,39165,23
05/12/2007,15:12:00,39170,39180,39150,39150,89
05/12/2007,15:13:00,39150,39165,39140,39155,45
05/12/2007,15:14:00,39150,39160,39145,39150,16
05/12/2007,15:15:00,39150,39155,39140,39150,28
05/12/2007,15:16:00,39150,39155,39145,39155,13
05/12/2007,15:17:00,39155,39155,39145,39145,10
05/12/2007,15:18:00,39140,39150,39125,39130,34
05/12/2007,15:19:00,39130,39130,39120,39125,31
05/12/2007,15:20:00,39125,39130,39120,39120,23
05/12/2007,15:21:00,39115,39140,39115,39140,18
05/12/2007,15:22:00,39140,39145,39140,39145,16
05/12/2007,15:23:00,39145,39145,39145,39145,4
05/12/2007,15:24:00,39140,39145,39140,39140,4
05/12/2007,15:25:00,39145,39145,39140,39140,4
05/12/2007,15:26:00,39140,39145,39135,39140,12
05/12/2007,15:27:00,39135,39140,39135,39135,4
05/12/2007,15:28:00,39140,39145,39135,39140,9
05/12/2007,15:29:00,39140,39140,39120,39125,12
05/12/2007,15:30:00,39130,39140,39125,39130,13
05/12/2007,15:31:00,39130,39130,39115,39115,20
05/12/2007,15:32:00,39130,39140,39125,39135,24
05/12/2007,15:33:00,39135,39145,39135,39145,8
05/12/2007,15:34:00,39140,39145,39135,39140,15
05/12/2007,15:35:00,39140,39140,39120,39120,41
05/12/2007,15:36:00,39120,39135,39115,39135,32
05/12/2007,15:37:00,39130,39170,39130,39155,65
05/12/2007,15:38:00,39160,39165,39145,39145,14
05/12/2007,15:39:00,39150,39165,39150,39160,26
05/12/2007,15:40:00,39165,39175,39160,39175,37
05/12/2007,15:41:00,39175,39180,39160,39175,40
05/12/2007,15:42:00,39175,39180,39170,39175,16
05/12/2007,15:43:00,39165,39165,39130,39130,59
05/12/2007,15:44:00,39130,39150,39120,39145,38
05/12/2007,15:45:00,39145,39165,39145,39165,15
05/12/2007,15:46:00,39160,39165,39155,39160,17
05/12/2007,15:47:00,39160,39195,39160,39170,131
05/12/2007,15:48:00,39175,39185,39165,39165,23
05/12/2007,15:49:00,39160,39165,39150,39150,47
05/12/2007,15:50:00,39150,39165,39140,39165,27
05/12/2007,15:51:00,39165,39165,39160,39160,13
05/12/2007,15:52:00,39160,39160,39140,39145,27
05/12/2007,15:53:00,39145,39150,39140,39140,30
05/12/2007,15:54:00,39140,39155,39135,39145,41
05/12/2007,15:55:00,39145,39175,39145,39165,49
05/12/2007,15:56:00,39170,39185,39170,39185,55
05/12/2007,15:57:00,39190,39210,39190,39195,182
05/12/2007,15:58:00,39190,39200,39180,39180,51
05/12/2007,15:59:00,39185,39200,39175,39185,26
05/12/2007,16:00:00,39190,39195,39165,39175,53
05/12/2007,16:01:00,39175,39185,39170,39180,31
05/12/2007,16:02:00,39180,39185,39170,39180,29
05/12/2007,16:03:00,39185,39225,39185,39225,92
05/12/2007,16:04:00,39230,39270,39230,39255,157
05/12/2007,16:05:00,39260,39275,39250,39250,113
05/12/2007,16:06:00,39250,39255,39245,39250,36
05/12/2007,16:07:00,39255,39265,39250,39260,84
05/12/2007,16:08:00,39265,39280,39250,39255,104
05/12/2007,16:09:00,39250,39255,39235,39240,60
05/12/2007,16:10:00,39240,39250,39235,39240,21
05/12/2007,16:11:00,39240,39250,39235,39250,39
05/12/2007,16:12:00,39240,39265,39230,39235,75
05/12/2007,16:13:00,39240,39245,39235,39245,31
05/12/2007,16:14:00,39245,39245,39225,39235,41
05/12/2007,16:15:00,39230,39235,39230,39235,6
05/12/2007,16:16:00,39225,39230,39220,39220,28
05/12/2007,16:17:00,39225,39235,39225,39230,14
05/12/2007,16:18:00,39230,39230,39210,39210,31
05/12/2007,16:19:00,39220,39230,39215,39230,30
05/12/2007,16:20:00,39220,39225,39215,39225,30
05/12/2007,16:21:00,39220,39225,39205,39210,46
05/12/2007,16:22:00,39215,39220,39190,39195,45
05/12/2007,16:23:00,39195,39200,39185,39190,27
05/12/2007,16:24:00,39200,39200,39185,39190,31
05/12/2007,16:25:00,39190,39190,39175,39185,34
05/12/2007,16:26:00,39185,39200,39185,39190,34
05/12/2007,16:27:00,39195,39215,39185,39205,23
05/12/2007,16:28:00,39210,39210,39195,39195,17
05/12/2007,16:29:00,39195,39210,39195,39205,25
05/12/2007,16:30:00,39200,39210,39195,39200,20
05/12/2007,16:31:00,39195,39205,39185,39205,21
05/12/2007,16:32:00,39200,39205,39195,39195,14
05/12/2007,16:33:00,39195,39195,39190,39190,10
05/12/2007,16:34:00,39195,39205,39195,39205,18
05/12/2007,16:35:00,39200,39215,39200,39200,22
05/12/2007,16:36:00,39205,39220,39200,39210,46
05/12/2007,16:37:00,39220,39230,39220,39225,38
05/12/2007,16:38:00,39220,39230,39210,39220,64
05/12/2007,16:39:00,39220,39225,39215,39215,20
05/12/2007,16:40:00,39220,39225,39220,39225,8
05/12/2007,16:41:00,39220,39230,39215,39225,42
05/12/2007,16:42:00,39220,39225,39210,39225,39
05/12/2007,16:43:00,39230,39230,39220,39225,34
05/12/2007,16:44:00,39230,39235,39225,39235,63
05/12/2007,16:45:00,39230,39245,39230,39245,62
05/12/2007,16:46:00,39245,39255,39240,39250,47
05/12/2007,16:47:00,39250,39250,39240,39245,31
05/12/2007,16:48:00,39250,39260,39250,39250,51
05/12/2007,16:49:00,39250,39260,39245,39250,34
05/12/2007,16:50:00,39245,39255,39245,39255,18
05/12/2007,16:51:00,39245,39245,39240,39240,16
05/12/2007,16:52:00,39250,39250,39240,39250,10
05/12/2007,16:53:00,39250,39250,39230,39230,36
05/12/2007,16:54:00,39235,39235,39225,39230,14
05/12/2007,16:55:00,39225,39230,39220,39220,39
05/12/2007,16:56:00,39220,39225,39215,39215,12
05/12/2007,16:57:00,39220,39235,39220,39230,41
05/12/2007,16:58:00,39230,39230,39220,39230,14
05/12/2007,16:59:00,39230,39230,39220,39225,20
05/12/2007,17:00:00,39225,39225,39210,39215,49
05/12/2007,17:01:00,39215,39215,39205,39210,44
05/12/2007,17:02:00,39210,39230,39210,39230,18
05/12/2007,17:03:00,39225,39225,39185,39195,57
05/12/2007,17:04:00,39190,39190,39175,39190,63
05/12/2007,17:05:00,39185,39190,39180,39190,12
05/12/2007,17:06:00,39190,39190,39175,39175,21
05/12/2007,17:07:00,39180,39180,39175,39175,16
05/12/2007,17:08:00,39180,39195,39175,39195,33
05/12/2007,17:09:00,39200,39200,39180,39180,28
05/12/2007,17:10:00,39185,39195,39180,39180,78
05/12/2007,17:11:00,39185,39185,39180,39185,15
05/12/2007,17:12:00,39185,39205,39185,39200,49
05/12/2007,17:13:00,39205,39220,39195,39210,64
05/12/2007,17:14:00,39210,39215,39210,39210,12
05/12/2007,17:15:00,39215,39220,39205,39205,10
05/12/2007,17:16:00,39205,39205,39200,39205,23
05/12/2007,17:17:00,39205,39215,39205,39205,34
05/12/2007,17:18:00,39200,39200,39195,39200,17
05/12/2007,17:19:00,39195,39205,39195,39200,11
05/12/2007,17:20:00,39200,39210,39200,39210,10
05/12/2007,17:21:00,39210,39210,39200,39210,32
05/12/2007,17:22:00,39205,39210,39200,39210,23
05/12/2007,17:23:00,39200,39230,39200,39230,77
05/12/2007,17:24:00,39230,39240,39220,39235,66
05/12/2007,17:25:00,39220,39240,39215,39240,43
05/12/2007,17:26:00,39235,39240,39235,39235,42
05/12/2007,17:27:00,39230,39235,39225,39235,85
05/12/2007,17:28:00,39240,39250,39220,39235,139
05/12/2007,17:29:00,39225,39260,39225,39255,148
05/12/2007,17:30:00,39240,39245,39205,39220,77
05/12/2007,17:31:00,39220,39220,39210,39215,44
05/12/2007,17:32:00,39215,39230,39215,39220,51
05/12/2007,17:33:00,39215,39220,39210,39215,18
05/12/2007,17:34:00,39215,39215,39210,39215,26
05/12/2007,17:35:00,39215,39220,39210,39215,18
05/12/2007,17:36:00,39215,39215,39205,39205,35
05/12/2007,17:37:00,39205,39205,39190,39195,32
05/12/2007,17:38:00,39190,39190,39185,39190,35
05/12/2007,17:39:00,39195,39195,39170,39185,79
06/12/2007,09:00:00,39360,39370,39315,39340,134
06/12/2007,09:01:00,39340,39345,39295,39300,94
06/12/2007,09:02:00,39295,39300,39270,39285,78
06/12/2007,09:03:00,39285,39325,39275,39320,94
06/12/2007,09:04:00,39320,39325,39315,39315,47
06/12/2007,09:05:00,39315,39350,39305,39345,119
06/12/2007,09:06:00,39340,39360,39340,39350,89
06/12/2007,09:07:00,39350,39350,39325,39340,57
06/12/2007,09:08:00,39340,39350,39330,39340,41
06/12/2007,09:09:00,39340,39340,39335,39340,10
06/12/2007,09:10:00,39335,39345,39325,39335,27
06/12/2007,09:11:00,39335,39335,39305,39310,56
06/12/2007,09:12:00,39305,39345,39305,39345,37
06/12/2007,09:13:00,39340,39360,39335,39355,33
06/12/2007,09:14:00,39355,39360,39355,39360,57
06/12/2007,09:15:00,39360,39365,39355,39360,49
06/12/2007,09:16:00,39365,39375,39365,39375,48
06/12/2007,09:17:00,39370,39375,39350,39350,47
06/12/2007,09:18:00,39345,39345,39335,39335,38
06/12/2007,09:19:00,39335,39340,39315,39315,69
06/12/2007,09:20:00,39315,39330,39305,39325,33
06/12/2007,09:21:00,39320,39325,39320,39325,9
06/12/2007,09:22:00,39325,39325,39305,39310,25
06/12/2007,09:23:00,39305,39315,39305,39310,19
06/12/2007,09:24:00,39305,39310,39275,39280,69
06/12/2007,09:25:00,39285,39285,39255,39255,47
06/12/2007,09:26:00,39260,39260,39240,39255,66
06/12/2007,09:27:00,39250,39265,39240,39265,42
06/12/2007,09:28:00,39265,39265,39245,39250,45
06/12/2007,09:29:00,39255,39260,39245,39245,53
06/12/2007,09:30:00,39245,39270,39245,39270,76
06/12/2007,09:31:00,39270,39275,39270,39275,25
06/12/2007,09:32:00,39270,39275,39260,39260,24
06/12/2007,09:33:00,39260,39265,39255,39265,20
06/12/2007,09:34:00,39270,39285,39270,39275,38
06/12/2007,09:35:00,39270,39275,39260,39270,29
06/12/2007,09:36:00,39265,39300,39265,39295,69
06/12/2007,09:37:00,39295,39300,39290,39290,30
06/12/2007,09:38:00,39295,39330,39295,39320,50
06/12/2007,09:39:00,39320,39325,39305,39305,46
06/12/2007,09:40:00,39305,39310,39305,39305,16
06/12/2007,09:41:00,39305,39315,39305,39315,22
06/12/2007,09:42:00,39315,39320,39315,39320,18
06/12/2007,09:43:00,39320,39330,39320,39330,26
06/12/2007,09:44:00,39325,39335,39320,39320,35
06/12/2007,09:45:00,39320,39320,39310,39315,29
06/12/2007,09:46:00,39315,39315,39305,39305,8
06/12/2007,09:47:00,39310,39315,39310,39315,12
06/12/2007,09:48:00,39310,39315,39310,39315,12
06/12/2007,09:49:00,39320,39330,39315,39325,23
06/12/2007,09:50:00,39325,39325,39305,39305,26
06/12/2007,09:51:00,39315,39315,39310,39310,20
06/12/2007,09:52:00,39315,39330,39300,39300,54
06/12/2007,09:53:00,39300,39305,39295,39305,14
06/12/2007,09:54:00,39305,39310,39290,39290,10
06/12/2007,09:55:00,39290,39290,39270,39275,38
06/12/2007,09:56:00,39275,39295,39275,39295,10
06/12/2007,09:57:00,39300,39300,39300,39300,2
06/12/2007,09:58:00,39305,39315,39300,39310,25
06/12/2007,09:59:00,39305,39315,39300,39300,23
06/12/2007,10:00:00,39305,39305,39295,39300,16
06/12/2007,10:01:00,39300,39300,39285,39300,27
06/12/2007,10:02:00,39295,39295,39280,39285,32
06/12/2007,10:03:00,39290,39305,39290,39295,18
06/12/2007,10:04:00,39300,39305,39300,39305,4
06/12/2007,10:05:00,39300,39305,39300,39300,8
06/12/2007,10:06:00,39300,39305,39295,39305,6
06/12/2007,10:07:00,39300,39300,39275,39275,25
06/12/2007,10:08:00,39275,39290,39270,39280,58
06/12/2007,10:09:00,39275,39285,39270,39285,24
06/12/2007,10:10:00,39280,39285,39275,39285,20
06/12/2007,10:11:00,39290,39295,39285,39285,7
06/12/2007,10:12:00,39280,39285,39280,39280,9
06/12/2007,10:13:00,39280,39280,39240,39250,59
06/12/2007,10:14:00,39245,39255,39245,39245,37
06/12/2007,10:15:00,39255,39280,39250,39280,37
06/12/2007,10:16:00,39275,39275,39255,39255,17
06/12/2007,10:17:00,39255,39255,39245,39245,10
06/12/2007,10:18:00,39245,39245,39200,39215,118
06/12/2007,10:19:00,39215,39230,39215,39230,47
06/12/2007,10:20:00,39230,39230,39210,39215,43
06/12/2007,10:21:00,39215,39225,39210,39225,21
06/12/2007,10:22:00,39230,39230,39225,39225,13
06/12/2007,10:23:00,39230,39230,39220,39220,22
06/12/2007,10:24:00,39230,39235,39230,39230,9
06/12/2007,10:25:00,39225,39235,39220,39225,13
06/12/2007,10:26:00,39230,39255,39230,39250,73
06/12/2007,10:27:00,39245,39245,39240,39240,6
06/12/2007,10:28:00,39245,39245,39240,39240,3
06/12/2007,10:29:00,39245,39245,39235,39235,5
06/12/2007,10:30:00,39235,39240,39235,39240,15
06/12/2007,10:31:00,39235,39240,39215,39220,78
06/12/2007,10:32:00,39220,39230,39220,39220,27
06/12/2007,10:33:00,39230,39230,39220,39225,18
06/12/2007,10:34:00,39225,39225,39215,39215,28
06/12/2007,10:35:00,39220,39220,39220,39220,1
06/12/2007,10:36:00,39220,39220,39220,39220,3
06/12/2007,10:37:00,39220,39220,39215,39220,7
06/12/2007,10:38:00,39225,39230,39225,39230,3
06/12/2007,10:39:00,39230,39270,39230,39265,53
06/12/2007,10:40:00,39270,39270,39225,39225,29
06/12/2007,10:41:00,39225,39250,39225,39250,28
06/12/2007,10:42:00,39250,39255,39230,39235,25
06/12/2007,10:43:00,39230,39240,39230,39235,29
06/12/2007,10:44:00,39240,39245,39240,39245,5
06/12/2007,10:45:00,39240,39240,39240,39240,4
06/12/2007,10:46:00,39235,39245,39235,39235,9
06/12/2007,10:47:00,39240,39245,39230,39240,19
06/12/2007,10:48:00,39245,39245,39245,39245,1
06/12/2007,10:49:00,39250,39260,39250,39255,21
06/12/2007,10:50:00,39255,39260,39250,39255,10
06/12/2007,10:51:00,39255,39270,39255,39270,17
06/12/2007,10:52:00,39265,39275,39265,39275,13
06/12/2007,10:53:00,39280,39285,39270,39285,22
06/12/2007,10:54:00,39280,39280,39270,39280,16
06/12/2007,10:55:00,39280,39280,39275,39275,6
06/12/2007,10:56:00,39280,39285,39280,39285,13
06/12/2007,10:57:00,39280,39280,39255,39270,27
06/12/2007,10:58:00,39270,39280,39265,39265,30
06/12/2007,10:59:00,39265,39270,39265,39270,5
06/12/2007,11:00:00,39265,39265,39255,39260,12
06/12/2007,11:01:00,39260,39265,39260,39265,5
06/12/2007,11:02:00,39265,39265,39265,39265,9
06/12/2007,11:03:00,39270,39270,39270,39270,8
06/12/2007,11:04:00,39270,39270,39265,39270,18
06/12/2007,11:05:00,39275,39280,39275,39275,13
06/12/2007,11:06:00,39270,39270,39265,39265,3
06/12/2007,11:07:00,39270,39275,39270,39275,3
06/12/2007,11:08:00,39275,39280,39275,39275,5
06/12/2007,11:09:00,39275,39275,39260,39270,15
06/12/2007,11:10:00,39275,39275,39270,39270,3
06/12/2007,11:11:00,39270,39285,39265,39270,35
06/12/2007,11:12:00,39275,39285,39275,39285,10