DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
06/12/2007,11:13:00,39285,39285,39280,39280,5
06/12/2007,11:14:00,39270,39270,39260,39265,23
06/12/2007,11:15:00,39260,39270,39255,39270,26
06/12/2007,11:18:00,39265,39270,39260,39260,6
06/12/2007,11:19:00,39260,39260,39260,39260,1
06/12/2007,11:20:00,39255,39255,39250,39255,13
06/12/2007,11:21:00,39250,39255,39240,39240,10
06/12/2007,11:22:00,39240,39240,39230,39230,18
06/12/2007,11:23:00,39235,39250,39225,39235,28
06/12/2007,11:24:00,39230,39230,39230,39230,2
06/12/2007,11:25:00,39230,39230,39225,39230,18
06/12/2007,11:26:00,39230,39230,39230,39230,4
06/12/2007,11:27:00,39225,39230,39225,39230,10
06/12/2007,11:28:00,39230,39235,39230,39235,8
06/12/2007,11:29:00,39240,39240,39230,39230,5
06/12/2007,11:30:00,39235,39240,39235,39240,19
06/12/2007,11:31:00,39235,39245,39235,39235,32
06/12/2007,11:32:00,39235,39245,39235,39245,8
06/12/2007,11:33:00,39245,39250,39245,39250,8
06/12/2007,11:34:00,39245,39245,39245,39245,1
06/12/2007,11:35:00,39250,39250,39245,39245,2
06/12/2007,11:36:00,39245,39245,39240,39240,10
06/12/2007,11:37:00,39240,39240,39235,39235,2
06/12/2007,11:38:00,39235,39235,39235,39235,2
06/12/2007,11:39:00,39235,39245,39230,39240,11
06/12/2007,11:41:00,39245,39255,39245,39255,11
06/12/2007,11:42:00,39245,39260,39245,39260,12
06/12/2007,11:43:00,39260,39265,39260,39265,4
06/12/2007,11:44:00,39260,39260,39255,39255,7
06/12/2007,11:45:00,39260,39265,39260,39265,2
06/12/2007,11:46:00,39265,39265,39265,39265,3
06/12/2007,11:47:00,39270,39270,39260,39265,6
06/12/2007,11:48:00,39265,39265,39260,39260,8
06/12/2007,11:49:00,39265,39265,39265,39265,1
06/12/2007,11:50:00,39260,39265,39260,39265,3
06/12/2007,11:51:00,39265,39265,39265,39265,3
06/12/2007,11:52:00,39265,39265,39260,39260,4
06/12/2007,11:53:00,39270,39270,39265,39265,17
06/12/2007,11:54:00,39270,39280,39270,39275,27
06/12/2007,11:55:00,39275,39285,39275,39280,7
06/12/2007,11:56:00,39280,39280,39280,39280,5
06/12/2007,11:57:00,39280,39280,39280,39280,4
06/12/2007,11:58:00,39275,39280,39275,39280,7
06/12/2007,11:59:00,39275,39285,39275,39285,14
06/12/2007,12:00:00,39285,39300,39285,39290,43
06/12/2007,12:01:00,39290,39290,39275,39280,15
06/12/2007,12:02:00,39280,39300,39275,39300,23
06/12/2007,12:03:00,39295,39295,39285,39290,7
06/12/2007,12:04:00,39295,39325,39295,39325,62
06/12/2007,12:05:00,39320,39335,39310,39310,48
06/12/2007,12:06:00,39305,39320,39300,39315,19
06/12/2007,12:07:00,39315,39320,39310,39310,7
06/12/2007,12:08:00,39315,39325,39315,39325,18
06/12/2007,12:09:00,39335,39355,39335,39355,88
06/12/2007,12:10:00,39355,39370,39355,39370,60
06/12/2007,12:11:00,39360,39385,39360,39375,80
06/12/2007,12:12:00,39380,39390,39375,39385,55
06/12/2007,12:13:00,39385,39390,39380,39385,28
06/12/2007,12:14:00,39385,39395,39385,39390,33
06/12/2007,12:15:00,39390,39395,39385,39385,49
06/12/2007,12:16:00,39385,39385,39375,39375,24
06/12/2007,12:17:00,39380,39380,39365,39370,35
06/12/2007,12:18:00,39370,39375,39370,39375,12
06/12/2007,12:19:00,39375,39375,39370,39370,6
06/12/2007,12:20:00,39370,39390,39370,39385,46
06/12/2007,12:21:00,39385,39395,39380,39390,26
06/12/2007,12:22:00,39390,39420,39390,39420,61
06/12/2007,12:23:00,39425,39440,39420,39430,91
06/12/2007,12:24:00,39435,39440,39430,39430,46
06/12/2007,12:25:00,39430,39430,39410,39415,27
06/12/2007,12:26:00,39415,39415,39395,39395,36
06/12/2007,12:27:00,39395,39405,39385,39385,41
06/12/2007,12:28:00,39385,39395,39375,39395,41
06/12/2007,12:29:00,39395,39400,39385,39385,16
06/12/2007,12:30:00,39390,39395,39385,39390,19
06/12/2007,12:31:00,39390,39390,39390,39390,9
06/12/2007,12:32:00,39385,39405,39385,39405,17
06/12/2007,12:33:00,39410,39430,39410,39425,31
06/12/2007,12:34:00,39425,39440,39425,39440,22
06/12/2007,12:35:00,39430,39450,39430,39445,38
06/12/2007,12:36:00,39440,39445,39435,39445,42
06/12/2007,12:37:00,39445,39445,39430,39435,11
06/12/2007,12:38:00,39430,39435,39420,39435,23
06/12/2007,12:39:00,39430,39450,39430,39440,25
06/12/2007,12:40:00,39450,39455,39440,39445,54
06/12/2007,12:41:00,39450,39460,39450,39460,22
06/12/2007,12:42:00,39455,39455,39435,39440,10
06/12/2007,12:43:00,39440,39440,39435,39440,9
06/12/2007,12:44:00,39440,39445,39430,39430,19
06/12/2007,12:45:00,39435,39435,39425,39430,19
06/12/2007,12:46:00,39440,39445,39440,39445,4
06/12/2007,12:47:00,39450,39455,39445,39445,95
06/12/2007,12:48:00,39450,39450,39445,39445,9
06/12/2007,12:49:00,39440,39440,39430,39435,23
06/12/2007,12:50:00,39435,39440,39430,39440,13
06/12/2007,12:51:00,39435,39435,39430,39435,10
06/12/2007,12:52:00,39435,39435,39435,39435,4
06/12/2007,12:53:00,39440,39440,39430,39430,7
06/12/2007,12:54:00,39430,39430,39425,39425,6
06/12/2007,12:55:00,39430,39430,39420,39420,5
06/12/2007,12:56:00,39410,39410,39400,39410,20
06/12/2007,12:57:00,39405,39410,39400,39410,17
06/12/2007,12:58:00,39405,39425,39405,39425,13
06/12/2007,12:59:00,39430,39440,39415,39425,27
06/12/2007,13:00:00,39425,39490,39425,39485,158
06/12/2007,13:01:00,39475,39490,39440,39450,125
06/12/2007,13:02:00,39445,39460,39420,39460,85
06/12/2007,13:03:00,39450,39470,39450,39460,26
06/12/2007,13:04:00,39455,39460,39445,39450,24
06/12/2007,13:05:00,39440,39455,39440,39440,24
06/12/2007,13:06:00,39440,39450,39430,39440,55
06/12/2007,13:07:00,39430,39435,39425,39425,13
06/12/2007,13:08:00,39420,39425,39405,39425,32
06/12/2007,13:09:00,39420,39420,39390,39390,77
06/12/2007,13:10:00,39390,39440,39390,39410,54
06/12/2007,13:11:00,39410,39415,39385,39395,53
06/12/2007,13:12:00,39400,39405,39395,39400,16
06/12/2007,13:13:00,39405,39405,39370,39380,36
06/12/2007,13:14:00,39380,39385,39370,39370,22
06/12/2007,13:15:00,39370,39380,39340,39345,65
06/12/2007,13:16:00,39340,39375,39335,39360,34
06/12/2007,13:17:00,39365,39370,39355,39355,19
06/12/2007,13:18:00,39355,39360,39340,39350,22
06/12/2007,13:19:00,39360,39370,39350,39370,31
06/12/2007,13:20:00,39370,39370,39365,39370,5
06/12/2007,13:21:00,39365,39370,39365,39370,8
06/12/2007,13:22:00,39375,39395,39375,39385,24
06/12/2007,13:23:00,39380,39380,39350,39350,17
06/12/2007,13:24:00,39350,39370,39345,39355,23
06/12/2007,13:25:00,39355,39365,39355,39365,6
06/12/2007,13:26:00,39360,39385,39350,39385,28
06/12/2007,13:27:00,39380,39385,39370,39370,17
06/12/2007,13:28:00,39370,39375,39370,39370,15
06/12/2007,13:29:00,39380,39385,39365,39370,21
06/12/2007,13:30:00,39370,39370,39360,39370,15
06/12/2007,13:31:00,39370,39370,39325,39325,52
06/12/2007,13:32:00,39325,39350,39325,39345,35
06/12/2007,13:33:00,39345,39350,39335,39350,12
06/12/2007,13:34:00,39350,39350,39330,39335,19
06/12/2007,13:35:00,39355,39375,39355,39375,16
06/12/2007,13:36:00,39365,39370,39365,39365,16
06/12/2007,13:37:00,39365,39365,39365,39365,4
06/12/2007,13:38:00,39360,39365,39360,39360,5
06/12/2007,13:39:00,39355,39370,39355,39365,12
06/12/2007,13:40:00,39365,39370,39365,39370,17
06/12/2007,13:41:00,39370,39375,39365,39370,28
06/12/2007,13:42:00,39365,39365,39355,39355,3
06/12/2007,13:43:00,39365,39380,39360,39370,20
06/12/2007,13:44:00,39370,39380,39365,39365,22
06/12/2007,13:45:00,39375,39380,39330,39330,30
06/12/2007,13:46:00,39330,39340,39320,39340,42
06/12/2007,13:47:00,39335,39355,39310,39310,55
06/12/2007,13:48:00,39310,39340,39275,39340,121
06/12/2007,13:49:00,39340,39340,39300,39300,36
06/12/2007,13:50:00,39300,39310,39280,39280,49
06/12/2007,13:51:00,39280,39280,39245,39275,70
06/12/2007,13:52:00,39275,39295,39255,39255,79
06/12/2007,13:53:00,39260,39285,39250,39270,89
06/12/2007,13:54:00,39270,39280,39270,39280,8
06/12/2007,13:55:00,39275,39290,39260,39285,34
06/12/2007,13:56:00,39285,39290,39285,39290,5
06/12/2007,13:57:00,39290,39310,39290,39305,15
06/12/2007,13:58:00,39300,39325,39290,39325,97
06/12/2007,13:59:00,39320,39325,39320,39320,8
06/12/2007,14:00:00,39315,39325,39305,39305,17
06/12/2007,14:01:00,39310,39325,39305,39315,21
06/12/2007,14:02:00,39320,39325,39315,39320,17
06/12/2007,14:03:00,39325,39335,39315,39330,62
06/12/2007,14:04:00,39320,39345,39320,39340,14
06/12/2007,14:05:00,39345,39350,39340,39340,11
06/12/2007,14:06:00,39340,39340,39320,39320,20
06/12/2007,14:07:00,39320,39320,39315,39320,3
06/12/2007,14:08:00,39325,39345,39315,39315,26
06/12/2007,14:09:00,39315,39315,39295,39300,34
06/12/2007,14:10:00,39295,39315,39295,39315,12
06/12/2007,14:11:00,39320,39320,39295,39300,30
06/12/2007,14:12:00,39300,39300,39295,39300,15
06/12/2007,14:13:00,39305,39310,39295,39295,10
06/12/2007,14:14:00,39295,39300,39280,39295,23
06/12/2007,14:15:00,39290,39290,39280,39290,8
06/12/2007,14:16:00,39295,39300,39290,39300,43
06/12/2007,14:17:00,39295,39295,39295,39295,6
06/12/2007,14:18:00,39285,39300,39280,39295,4
06/12/2007,14:19:00,39295,39295,39295,39295,11
06/12/2007,14:20:00,39295,39295,39280,39285,15
06/12/2007,14:21:00,39280,39285,39280,39280,15
06/12/2007,14:22:00,39285,39285,39285,39285,6
06/12/2007,14:23:00,39275,39275,39260,39260,22
06/12/2007,14:24:00,39260,39280,39260,39265,26
06/12/2007,14:25:00,39260,39275,39250,39270,15
06/12/2007,14:26:00,39260,39270,39250,39270,8
06/12/2007,14:27:00,39275,39275,39260,39260,4
06/12/2007,14:28:00,39265,39275,39265,39265,12
06/12/2007,14:29:00,39275,39280,39270,39270,11
06/12/2007,14:30:00,39270,39280,39265,39270,24
06/12/2007,14:31:00,39275,39285,39265,39270,22
06/12/2007,14:32:00,39265,39275,39265,39270,9
06/12/2007,14:33:00,39270,39295,39265,39295,29
06/12/2007,14:34:00,39290,39295,39285,39295,20
06/12/2007,14:35:00,39290,39295,39290,39290,5
06/12/2007,14:36:00,39295,39295,39270,39270,12
06/12/2007,14:37:00,39265,39270,39265,39265,8
06/12/2007,14:38:00,39270,39270,39250,39260,21
06/12/2007,14:39:00,39255,39260,39255,39255,10
06/12/2007,14:40:00,39255,39270,39220,39220,96
06/12/2007,14:41:00,39225,39235,39215,39220,74
06/12/2007,14:42:00,39225,39230,39210,39215,34
06/12/2007,14:43:00,39215,39220,39185,39190,59
06/12/2007,14:44:00,39190,39195,39170,39175,59
06/12/2007,14:45:00,39170,39185,39145,39185,101
06/12/2007,14:46:00,39185,39185,39160,39175,20
06/12/2007,14:47:00,39180,39180,39170,39170,18
06/12/2007,14:48:00,39170,39175,39150,39160,52
06/12/2007,14:49:00,39160,39160,39130,39135,54
06/12/2007,14:50:00,39130,39170,39125,39160,124
06/12/2007,14:51:00,39155,39160,39105,39125,61
06/12/2007,14:52:00,39125,39125,39110,39120,36
06/12/2007,14:53:00,39120,39130,39110,39115,30
06/12/2007,14:54:00,39110,39130,39105,39130,46
06/12/2007,14:55:00,39125,39135,39120,39125,31
06/12/2007,14:56:00,39120,39130,39115,39115,43
06/12/2007,14:57:00,39110,39110,39070,39080,102
06/12/2007,14:58:00,39070,39075,39035,39035,74
06/12/2007,14:59:00,39030,39045,39020,39025,85
06/12/2007,15:00:00,39025,39055,39020,39055,90
06/12/2007,15:01:00,39050,39085,39050,39065,97
06/12/2007,15:02:00,39060,39100,39060,39100,99
06/12/2007,15:03:00,39100,39100,39080,39100,50
06/12/2007,15:04:00,39100,39100,39065,39070,37
06/12/2007,15:05:00,39070,39070,39045,39045,39
06/12/2007,15:06:00,39045,39070,39025,39065,146
06/12/2007,15:07:00,39065,39075,39040,39075,79
06/12/2007,15:08:00,39070,39100,39065,39085,48
06/12/2007,15:09:00,39090,39100,39085,39100,22
06/12/2007,15:10:00,39100,39110,39100,39105,41
06/12/2007,15:11:00,39110,39130,39110,39130,32
06/12/2007,15:12:00,39130,39135,39110,39120,28
06/12/2007,15:13:00,39115,39120,39105,39115,13
06/12/2007,15:14:00,39110,39110,39100,39110,19
06/12/2007,15:15:00,39105,39130,39105,39130,27
06/12/2007,15:16:00,39130,39130,39125,39130,12
06/12/2007,15:17:00,39130,39150,39125,39140,39
06/12/2007,15:18:00,39140,39145,39140,39145,25
06/12/2007,15:19:00,39150,39160,39140,39145,19
06/12/2007,15:20:00,39150,39160,39140,39160,15
06/12/2007,15:21:00,39155,39160,39125,39125,15
06/12/2007,15:22:00,39130,39130,39105,39115,33
06/12/2007,15:23:00,39120,39125,39120,39120,13
06/12/2007,15:24:00,39130,39140,39130,39140,12
06/12/2007,15:25:00,39140,39145,39140,39145,6
06/12/2007,15:26:00,39135,39145,39130,39130,12
06/12/2007,15:27:00,39125,39130,39125,39125,4
06/12/2007,15:28:00,39130,39130,39105,39105,11
06/12/2007,15:29:00,39115,39145,39115,39140,19
06/12/2007,15:30:00,39140,39160,39135,39160,31
06/12/2007,15:31:00,39160,39160,39145,39160,20
06/12/2007,15:32:00,39165,39180,39160,39170,27
06/12/2007,15:33:00,39170,39180,39170,39180,21
06/12/2007,15:34:00,39180,39200,39180,39200,29
06/12/2007,15:35:00,39190,39190,39180,39185,39
06/12/2007,15:36:00,39175,39185,39175,39180,15
06/12/2007,15:37:00,39190,39195,39180,39190,19
06/12/2007,15:38:00,39185,39190,39170,39180,44
06/12/2007,15:39:00,39180,39200,39180,39190,28
06/12/2007,15:40:00,39200,39220,39200,39215,57
06/12/2007,15:41:00,39205,39220,39200,39215,49
06/12/2007,15:42:00,39205,39210,39195,39200,22
06/12/2007,15:43:00,39195,39220,39195,39215,25
06/12/2007,15:44:00,39220,39220,39200,39200,20
06/12/2007,15:45:00,39200,39215,39195,39210,47
06/12/2007,15:46:00,39195,39220,39190,39220,34
06/12/2007,15:47:00,39225,39250,39225,39250,80
06/12/2007,15:48:00,39235,39250,39230,39245,44
06/12/2007,15:49:00,39245,39250,39230,39240,43
06/12/2007,15:50:00,39240,39245,39230,39235,30
06/12/2007,15:51:00,39235,39245,39235,39235,25
06/12/2007,15:52:00,39235,39235,39205,39220,51
06/12/2007,15:53:00,39225,39225,39210,39220,37
06/12/2007,15:54:00,39225,39225,39215,39225,32
06/12/2007,15:55:00,39225,39235,39225,39230,24
06/12/2007,15:56:00,39240,39245,39235,39245,63
06/12/2007,15:57:00,39245,39250,39240,39245,45
06/12/2007,15:58:00,39250,39265,39240,39250,61
06/12/2007,15:59:00,39245,39245,39200,39210,57
06/12/2007,16:00:00,39210,39220,39175,39190,127
06/12/2007,16:01:00,39190,39205,39180,39185,44
06/12/2007,16:02:00,39180,39185,39175,39185,36
06/12/2007,16:03:00,39190,39220,39190,39220,51
06/12/2007,16:04:00,39210,39210,39190,39190,23
06/12/2007,16:05:00,39190,39190,39170,39180,61
06/12/2007,16:06:00,39175,39180,39155,39155,38
06/12/2007,16:07:00,39160,39170,39160,39160,16
06/12/2007,16:08:00,39170,39175,39165,39165,13
06/12/2007,16:09:00,39160,39190,39160,39190,20
06/12/2007,16:10:00,39195,39235,39190,39225,55
06/12/2007,16:11:00,39230,39235,39205,39210,57
06/12/2007,16:12:00,39210,39220,39205,39205,13
06/12/2007,16:13:00,39210,39225,39210,39220,17
06/12/2007,16:14:00,39210,39210,39175,39185,38
06/12/2007,16:15:00,39185,39210,39185,39200,24
06/12/2007,16:16:00,39190,39205,39190,39195,22
06/12/2007,16:17:00,39190,39190,39155,39160,56
06/12/2007,16:18:00,39160,39160,39145,39145,34
06/12/2007,16:19:00,39145,39155,39130,39155,30
06/12/2007,16:20:00,39140,39170,39140,39165,30
06/12/2007,16:21:00,39165,39180,39165,39180,18
06/12/2007,16:22:00,39190,39195,39185,39185,25
06/12/2007,16:23:00,39185,39185,39140,39165,74
06/12/2007,16:24:00,39160,39160,39135,39140,39
06/12/2007,16:25:00,39135,39145,39120,39145,30
06/12/2007,16:26:00,39150,39150,39135,39150,10
06/12/2007,16:27:00,39150,39150,39135,39140,15
06/12/2007,16:28:00,39140,39150,39135,39145,19
06/12/2007,16:29:00,39145,39150,39140,39145,8
06/12/2007,16:30:00,39145,39150,39120,39120,29
06/12/2007,16:31:00,39115,39125,39100,39120,38
06/12/2007,16:32:00,39120,39140,39120,39135,36
06/12/2007,16:33:00,39125,39125,39105,39105,13
06/12/2007,16:34:00,39105,39110,39090,39110,46
06/12/2007,16:35:00,39100,39120,39100,39100,24
06/12/2007,16:36:00,39100,39105,39090,39090,27
06/12/2007,16:37:00,39085,39110,39080,39105,55
06/12/2007,16:38:00,39105,39115,39105,39115,19
06/12/2007,16:39:00,39105,39125,39105,39120,23
06/12/2007,16:40:00,39125,39135,39120,39130,19
06/12/2007,16:41:00,39130,39130,39125,39130,5
06/12/2007,16:42:00,39135,39135,39125,39125,12
06/12/2007,16:43:00,39130,39130,39090,39100,31
06/12/2007,16:44:00,39100,39130,39100,39130,18
06/12/2007,16:45:00,39135,39155,39130,39155,23
06/12/2007,16:46:00,39160,39185,39155,39185,55
06/12/2007,16:47:00,39190,39205,39190,39195,53
06/12/2007,16:48:00,39205,39205,39190,39200,21
06/12/2007,16:49:00,39195,39195,39185,39185,9
06/12/2007,16:50:00,39185,39185,39175,39180,25
06/12/2007,16:51:00,39180,39185,39175,39180,14
06/12/2007,16:52:00,39185,39225,39185,39215,57
06/12/2007,16:53:00,39220,39240,39215,39230,23
06/12/2007,16:54:00,39225,39250,39225,39240,38
06/12/2007,16:55:00,39245,39250,39215,39215,33
06/12/2007,16:56:00,39215,39220,39210,39210,11
06/12/2007,16:57:00,39230,39235,39225,39230,16
06/12/2007,16:58:00,39230,39250,39225,39245,23
06/12/2007,16:59:00,39250,39250,39235,39235,20
06/12/2007,17:00:00,39235,39240,39235,39240,5
06/12/2007,17:01:00,39240,39240,39195,39205,43
06/12/2007,17:02:00,39200,39205,39185,39195,22
06/12/2007,17:03:00,39205,39210,39190,39205,21
06/12/2007,17:04:00,39200,39200,39185,39190,16
06/12/2007,17:05:00,39195,39195,39180,39180,22
06/12/2007,17:06:00,39190,39195,39185,39195,11
06/12/2007,17:07:00,39190,39215,39190,39210,15
06/12/2007,17:08:00,39210,39235,39210,39225,40
06/12/2007,17:09:00,39225,39225,39210,39210,11
06/12/2007,17:10:00,39205,39210,39195,39200,18
06/12/2007,17:11:00,39200,39230,39200,39230,10
06/12/2007,17:12:00,39230,39230,39225,39230,12
06/12/2007,17:13:00,39230,39240,39230,39235,11
06/12/2007,17:14:00,39240,39250,39240,39250,13
06/12/2007,17:15:00,39255,39260,39250,39260,31
06/12/2007,17:16:00,39255,39265,39250,39265,39
06/12/2007,17:17:00,39265,39265,39250,39255,14
06/12/2007,17:18:00,39255,39255,39255,39255,1
06/12/2007,17:19:00,39260,39280,39260,39270,42
06/12/2007,17:20:00,39270,39270,39250,39250,47
06/12/2007,17:21:00,39250,39250,39235,39245,31
06/12/2007,17:22:00,39245,39265,39245,39260,21
06/12/2007,17:23:00,39255,39270,39250,39265,32
06/12/2007,17:24:00,39270,39285,39265,39270,36
06/12/2007,17:25:00,39270,39290,39270,39290,40
06/12/2007,17:26:00,39285,39290,39275,39280,34
06/12/2007,17:27:00,39280,39285,39265,39270,86
06/12/2007,17:28:00,39270,39270,39260,39260,34
06/12/2007,17:29:00,39260,39275,39250,39275,50
06/12/2007,17:30:00,39270,39290,39270,39275,43
06/12/2007,17:31:00,39285,39285,39270,39280,35
06/12/2007,17:32:00,39275,39280,39270,39275,21
06/12/2007,17:33:00,39265,39280,39265,39280,19
06/12/2007,17:34:00,39270,39275,39260,39260,32
06/12/2007,17:35:00,39265,39270,39260,39260,10
06/12/2007,17:36:00,39260,39260,39260,39260,36
06/12/2007,17:37:00,39260,39270,39255,39260,21
06/12/2007,17:38:00,39260,39265,39255,39265,22
06/12/2007,17:39:00,39260,39265,39250,39255,77