DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
07/12/2007,09:00:00,39340,39435,39340,39375,115
07/12/2007,09:01:00,39375,39375,39355,39365,57
07/12/2007,09:02:00,39370,39370,39360,39360,33
07/12/2007,09:03:00,39360,39365,39360,39365,18
07/12/2007,09:04:00,39360,39365,39355,39355,19
07/12/2007,09:05:00,39360,39395,39355,39395,79
07/12/2007,09:06:00,39395,39415,39390,39405,52
07/12/2007,09:07:00,39405,39420,39400,39420,24
07/12/2007,09:08:00,39410,39415,39405,39415,17
07/12/2007,09:09:00,39410,39420,39410,39415,33
07/12/2007,09:10:00,39415,39420,39395,39400,48
07/12/2007,09:11:00,39395,39410,39395,39410,15
07/12/2007,09:12:00,39410,39410,39395,39400,19
07/12/2007,09:13:00,39405,39405,39390,39390,12
07/12/2007,09:14:00,39390,39390,39360,39365,40
07/12/2007,09:15:00,39365,39370,39345,39350,48
07/12/2007,09:16:00,39350,39355,39330,39350,82
07/12/2007,09:17:00,39355,39375,39350,39370,26
07/12/2007,09:18:00,39365,39390,39365,39380,31
07/12/2007,09:19:00,39380,39385,39370,39375,24
07/12/2007,09:20:00,39375,39375,39370,39375,7
07/12/2007,09:21:00,39370,39380,39365,39370,15
07/12/2007,09:22:00,39365,39380,39365,39375,8
07/12/2007,09:23:00,39375,39380,39360,39365,19
07/12/2007,09:24:00,39360,39395,39360,39395,26
07/12/2007,09:25:00,39400,39410,39390,39390,32
07/12/2007,09:26:00,39395,39405,39390,39405,32
07/12/2007,09:27:00,39410,39435,39410,39435,51
07/12/2007,09:28:00,39435,39450,39425,39445,52
07/12/2007,09:29:00,39440,39440,39425,39435,14
07/12/2007,09:30:00,39435,39440,39425,39430,33
07/12/2007,09:31:00,39440,39455,39440,39450,52
07/12/2007,09:32:00,39455,39455,39445,39450,23
07/12/2007,09:33:00,39455,39465,39450,39455,47
07/12/2007,09:34:00,39460,39465,39455,39460,14
07/12/2007,09:35:00,39465,39470,39450,39450,29
07/12/2007,09:36:00,39450,39450,39445,39450,15
07/12/2007,09:37:00,39445,39450,39440,39440,22
07/12/2007,09:38:00,39435,39445,39430,39440,18
07/12/2007,09:39:00,39445,39445,39440,39440,10
07/12/2007,09:40:00,39445,39450,39440,39450,11
07/12/2007,09:41:00,39450,39450,39440,39440,43
07/12/2007,09:42:00,39440,39450,39440,39450,15
07/12/2007,09:43:00,39445,39450,39435,39450,29
07/12/2007,09:44:00,39450,39450,39435,39445,9
07/12/2007,09:45:00,39445,39445,39430,39430,21
07/12/2007,09:46:00,39430,39435,39425,39425,22
07/12/2007,09:47:00,39425,39425,39420,39425,45
07/12/2007,09:48:00,39420,39420,39405,39410,29
07/12/2007,09:49:00,39405,39410,39385,39390,56
07/12/2007,09:50:00,39385,39395,39385,39390,16
07/12/2007,09:51:00,39395,39400,39390,39400,32
07/12/2007,09:52:00,39400,39400,39390,39390,15
07/12/2007,09:53:00,39390,39395,39390,39390,10
07/12/2007,09:54:00,39390,39395,39385,39385,8
07/12/2007,09:55:00,39385,39385,39340,39340,105
07/12/2007,09:56:00,39345,39355,39340,39350,23
07/12/2007,09:57:00,39340,39340,39320,39320,35
07/12/2007,09:58:00,39315,39330,39310,39325,40
07/12/2007,09:59:00,39330,39355,39325,39340,32
07/12/2007,10:00:00,39340,39340,39325,39340,38
07/12/2007,10:01:00,39345,39360,39345,39350,28
07/12/2007,10:02:00,39360,39370,39360,39365,20
07/12/2007,10:03:00,39365,39365,39360,39360,18
07/12/2007,10:04:00,39370,39380,39370,39370,8
07/12/2007,10:05:00,39380,39380,39365,39370,24
07/12/2007,10:06:00,39390,39395,39380,39380,33
07/12/2007,10:07:00,39385,39395,39385,39390,21
07/12/2007,10:08:00,39395,39395,39390,39390,7
07/12/2007,10:09:00,39390,39395,39390,39390,12
07/12/2007,10:10:00,39395,39405,39390,39400,23
07/12/2007,10:11:00,39395,39395,39395,39395,8
07/12/2007,10:12:00,39400,39405,39375,39375,38
07/12/2007,10:13:00,39375,39400,39365,39395,42
07/12/2007,10:14:00,39390,39390,39380,39390,16
07/12/2007,10:15:00,39395,39405,39395,39400,24
07/12/2007,10:16:00,39405,39405,39400,39400,4
07/12/2007,10:17:00,39395,39400,39380,39380,34
07/12/2007,10:18:00,39385,39390,39385,39385,9
07/12/2007,10:19:00,39380,39385,39375,39385,11
07/12/2007,10:20:00,39380,39385,39375,39380,5
07/12/2007,10:21:00,39385,39385,39360,39360,20
07/12/2007,10:22:00,39355,39365,39350,39365,35
07/12/2007,10:23:00,39360,39370,39360,39365,20
07/12/2007,10:24:00,39365,39375,39365,39370,9
07/12/2007,10:25:00,39370,39375,39370,39375,4
07/12/2007,10:26:00,39365,39370,39365,39370,2
07/12/2007,10:27:00,39375,39375,39370,39375,3
07/12/2007,10:28:00,39375,39380,39375,39380,2
07/12/2007,10:29:00,39385,39405,39385,39405,13
07/12/2007,10:30:00,39405,39405,39400,39405,13
07/12/2007,10:31:00,39405,39430,39405,39420,51
07/12/2007,10:32:00,39415,39420,39410,39410,11
07/12/2007,10:33:00,39410,39420,39410,39420,12
07/12/2007,10:34:00,39425,39425,39415,39415,11
07/12/2007,10:35:00,39415,39425,39415,39425,9
07/12/2007,10:36:00,39425,39435,39425,39425,26
07/12/2007,10:37:00,39430,39430,39425,39425,6
07/12/2007,10:38:00,39420,39425,39410,39420,17
07/12/2007,10:39:00,39420,39420,39390,39395,48
07/12/2007,10:40:00,39400,39415,39395,39410,20
07/12/2007,10:41:00,39410,39420,39410,39420,5
07/12/2007,10:42:00,39415,39415,39405,39410,20
07/12/2007,10:43:00,39405,39405,39405,39405,12
07/12/2007,10:44:00,39405,39405,39385,39395,46
07/12/2007,10:45:00,39395,39395,39395,39395,1
07/12/2007,10:46:00,39395,39400,39395,39400,7
07/12/2007,10:47:00,39400,39405,39400,39400,10
07/12/2007,10:48:00,39395,39395,39390,39395,3
07/12/2007,10:49:00,39395,39395,39395,39395,1
07/12/2007,10:50:00,39390,39405,39390,39400,37
07/12/2007,10:51:00,39405,39410,39405,39410,3
07/12/2007,10:52:00,39410,39410,39410,39410,2
07/12/2007,10:53:00,39415,39415,39415,39415,6
07/12/2007,10:54:00,39415,39420,39415,39420,21
07/12/2007,10:55:00,39420,39465,39420,39450,85
07/12/2007,10:56:00,39450,39460,39445,39460,29
07/12/2007,10:57:00,39460,39460,39425,39430,49
07/12/2007,10:58:00,39435,39435,39430,39435,19
07/12/2007,10:59:00,39440,39450,39430,39440,21
07/12/2007,11:00:00,39450,39450,39445,39445,8
07/12/2007,11:01:00,39445,39450,39435,39435,20
07/12/2007,11:02:00,39435,39445,39435,39445,4
07/12/2007,11:03:00,39450,39480,39450,39480,60
07/12/2007,11:04:00,39480,39480,39455,39470,20
07/12/2007,11:05:00,39465,39470,39465,39465,11
07/12/2007,11:06:00,39470,39480,39460,39460,22
07/12/2007,11:07:00,39460,39460,39455,39455,10
07/12/2007,11:08:00,39455,39455,39445,39450,30
07/12/2007,11:09:00,39450,39450,39450,39450,3
07/12/2007,11:10:00,39455,39460,39450,39455,9
07/12/2007,11:11:00,39450,39455,39450,39450,15
07/12/2007,11:12:00,39450,39450,39445,39450,8
07/12/2007,11:13:00,39450,39450,39450,39450,7
07/12/2007,11:14:00,39445,39465,39445,39460,26
07/12/2007,11:15:00,39465,39470,39460,39460,22
07/12/2007,11:16:00,39465,39465,39465,39465,2
07/12/2007,11:17:00,39470,39470,39465,39470,11
07/12/2007,11:18:00,39470,39480,39470,39470,18
07/12/2007,11:19:00,39470,39475,39460,39465,16
07/12/2007,11:20:00,39465,39470,39465,39470,6
07/12/2007,11:21:00,39465,39470,39465,39465,6
07/12/2007,11:22:00,39470,39475,39470,39475,3
07/12/2007,11:23:00,39470,39470,39465,39465,7
07/12/2007,11:24:00,39460,39460,39450,39450,13
07/12/2007,11:25:00,39455,39460,39455,39460,3
07/12/2007,11:26:00,39460,39465,39455,39465,21
07/12/2007,11:27:00,39470,39470,39465,39465,12
07/12/2007,11:28:00,39465,39465,39460,39460,11
07/12/2007,11:29:00,39460,39460,39450,39450,11
07/12/2007,11:30:00,39455,39455,39450,39455,8
07/12/2007,11:31:00,39460,39475,39460,39465,17
07/12/2007,11:32:00,39470,39480,39470,39475,14
07/12/2007,11:33:00,39475,39475,39475,39475,7
07/12/2007,11:34:00,39475,39480,39445,39450,59
07/12/2007,11:35:00,39450,39470,39450,39460,26
07/12/2007,11:36:00,39465,39485,39460,39470,56
07/12/2007,11:37:00,39470,39470,39450,39465,27
07/12/2007,11:38:00,39460,39465,39455,39460,21
07/12/2007,11:39:00,39455,39470,39455,39460,29
07/12/2007,11:40:00,39460,39470,39455,39470,18
07/12/2007,11:41:00,39465,39465,39460,39465,22
07/12/2007,11:42:00,39465,39465,39465,39465,5
07/12/2007,11:43:00,39460,39465,39460,39460,11
07/12/2007,11:44:00,39460,39460,39460,39460,3
07/12/2007,11:45:00,39465,39470,39465,39465,6
07/12/2007,11:46:00,39460,39460,39450,39450,22
07/12/2007,11:47:00,39450,39450,39435,39435,24
07/12/2007,11:48:00,39440,39440,39435,39440,13
07/12/2007,11:49:00,39430,39440,39430,39440,9
07/12/2007,11:50:00,39440,39440,39435,39435,6
07/12/2007,11:51:00,39440,39440,39435,39435,6
07/12/2007,11:52:00,39435,39440,39435,39435,6
07/12/2007,11:53:00,39440,39450,39435,39440,17
07/12/2007,11:54:00,39445,39455,39440,39440,12
07/12/2007,11:55:00,39445,39450,39445,39450,5
07/12/2007,11:56:00,39450,39460,39450,39455,12
07/12/2007,11:57:00,39460,39460,39455,39455,3
07/12/2007,11:58:00,39455,39460,39455,39460,5
07/12/2007,11:59:00,39455,39460,39455,39460,11
07/12/2007,12:00:00,39460,39460,39455,39455,32
07/12/2007,12:01:00,39455,39465,39455,39465,11
07/12/2007,12:02:00,39460,39460,39455,39460,5
07/12/2007,12:03:00,39460,39465,39460,39460,6
07/12/2007,12:04:00,39465,39465,39465,39465,4
07/12/2007,12:05:00,39465,39470,39460,39460,12
07/12/2007,12:06:00,39465,39465,39465,39465,4
07/12/2007,12:07:00,39460,39460,39460,39460,3
07/12/2007,12:08:00,39455,39455,39455,39455,1
07/12/2007,12:09:00,39465,39465,39465,39465,1
07/12/2007,12:11:00,39465,39465,39465,39465,5
07/12/2007,12:12:00,39465,39485,39465,39475,71
07/12/2007,12:13:00,39475,39485,39475,39480,20
07/12/2007,12:14:00,39485,39500,39485,39485,42
07/12/2007,12:15:00,39485,39500,39485,39495,8
07/12/2007,12:16:00,39500,39510,39495,39495,68
07/12/2007,12:17:00,39500,39500,39480,39495,15
07/12/2007,12:18:00,39490,39490,39485,39485,8
07/12/2007,12:19:00,39485,39490,39485,39490,6
07/12/2007,12:20:00,39495,39500,39490,39500,24
07/12/2007,12:21:00,39500,39500,39495,39500,3
07/12/2007,12:22:00,39500,39500,39500,39500,1
07/12/2007,12:23:00,39500,39510,39500,39500,21
07/12/2007,12:24:00,39505,39505,39495,39495,8
07/12/2007,12:25:00,39490,39505,39490,39505,16
07/12/2007,12:26:00,39510,39530,39510,39510,107
07/12/2007,12:27:00,39510,39520,39480,39485,63
07/12/2007,12:28:00,39485,39485,39475,39485,25
07/12/2007,12:29:00,39490,39490,39480,39485,13
07/12/2007,12:30:00,39480,39480,39470,39470,5
07/12/2007,12:31:00,39480,39485,39480,39485,3
07/12/2007,12:32:00,39475,39475,39475,39475,1
07/12/2007,12:33:00,39490,39495,39480,39480,17
07/12/2007,12:34:00,39490,39500,39490,39500,14
07/12/2007,12:35:00,39495,39495,39490,39490,3
07/12/2007,12:37:00,39485,39485,39475,39475,12
07/12/2007,12:38:00,39480,39485,39480,39485,5
07/12/2007,12:40:00,39480,39480,39480,39480,1
07/12/2007,12:41:00,39480,39480,39480,39480,2
07/12/2007,12:42:00,39480,39480,39475,39475,2
07/12/2007,12:43:00,39475,39475,39470,39470,7
07/12/2007,12:44:00,39465,39465,39445,39445,35
07/12/2007,12:45:00,39450,39460,39445,39460,16
07/12/2007,12:46:00,39455,39465,39455,39465,4
07/12/2007,12:47:00,39455,39460,39455,39460,7
07/12/2007,12:48:00,39465,39465,39465,39465,1
07/12/2007,12:49:00,39460,39470,39460,39470,10
07/12/2007,12:50:00,39475,39475,39465,39465,5
07/12/2007,12:51:00,39465,39465,39455,39455,9
07/12/2007,12:52:00,39455,39455,39445,39450,14
07/12/2007,12:53:00,39455,39455,39455,39455,3
07/12/2007,12:55:00,39460,39460,39460,39460,1
07/12/2007,12:56:00,39465,39470,39465,39465,6
07/12/2007,12:57:00,39465,39470,39465,39465,4
07/12/2007,12:58:00,39470,39475,39470,39475,7
07/12/2007,13:00:00,39465,39465,39460,39460,5
07/12/2007,13:01:00,39460,39465,39460,39465,6
07/12/2007,13:02:00,39475,39485,39475,39485,6
07/12/2007,13:03:00,39480,39480,39470,39470,4
07/12/2007,13:04:00,39485,39490,39480,39485,12
07/12/2007,13:05:00,39480,39480,39480,39480,2
07/12/2007,13:06:00,39480,39480,39480,39480,2
07/12/2007,13:07:00,39480,39490,39480,39490,4
07/12/2007,13:08:00,39490,39490,39485,39485,4
07/12/2007,13:10:00,39490,39490,39490,39490,2
07/12/2007,13:11:00,39490,39490,39490,39490,5
07/12/2007,13:12:00,39485,39490,39485,39490,3
07/12/2007,13:13:00,39490,39500,39490,39500,8
07/12/2007,13:14:00,39505,39505,39485,39495,12
07/12/2007,13:15:00,39500,39500,39490,39500,5
07/12/2007,13:16:00,39500,39500,39500,39500,10
07/12/2007,13:17:00,39500,39500,39495,39500,10
07/12/2007,13:18:00,39500,39500,39480,39485,27
07/12/2007,13:19:00,39485,39495,39485,39495,7
07/12/2007,13:20:00,39480,39485,39480,39485,8
07/12/2007,13:22:00,39480,39480,39475,39475,4
07/12/2007,13:23:00,39475,39475,39465,39470,9
07/12/2007,13:24:00,39465,39465,39465,39465,6
07/12/2007,13:25:00,39470,39470,39460,39460,6
07/12/2007,13:26:00,39460,39465,39460,39465,7
07/12/2007,13:27:00,39460,39460,39455,39460,24
07/12/2007,13:28:00,39460,39460,39460,39460,1
07/12/2007,13:29:00,39460,39460,39450,39450,9
07/12/2007,13:30:00,39450,39465,39450,39465,15
07/12/2007,13:31:00,39470,39470,39460,39460,14
07/12/2007,13:32:00,39455,39455,39455,39455,2
07/12/2007,13:33:00,39460,39470,39460,39470,8
07/12/2007,13:35:00,39465,39465,39465,39465,2
07/12/2007,13:36:00,39455,39460,39455,39460,6
07/12/2007,13:37:00,39460,39465,39460,39465,23
07/12/2007,13:38:00,39460,39470,39460,39460,9
07/12/2007,13:39:00,39465,39490,39465,39485,23
07/12/2007,13:40:00,39485,39490,39455,39455,20
07/12/2007,13:41:00,39455,39455,39450,39455,12
07/12/2007,13:42:00,39460,39460,39460,39460,4
07/12/2007,13:43:00,39460,39460,39460,39460,1
07/12/2007,13:44:00,39460,39460,39460,39460,1
07/12/2007,13:45:00,39460,39465,39460,39465,5
07/12/2007,13:46:00,39470,39470,39460,39465,5
07/12/2007,13:47:00,39460,39460,39460,39460,1
07/12/2007,13:48:00,39465,39465,39465,39465,1
07/12/2007,13:49:00,39455,39455,39455,39455,1
07/12/2007,13:50:00,39460,39470,39460,39460,8
07/12/2007,13:51:00,39460,39460,39460,39460,1
07/12/2007,13:52:00,39455,39455,39455,39455,1
07/12/2007,13:53:00,39455,39455,39450,39455,3
07/12/2007,13:54:00,39455,39455,39435,39445,24
07/12/2007,13:55:00,39440,39465,39440,39465,8
07/12/2007,13:56:00,39465,39470,39465,39470,9
07/12/2007,13:57:00,39470,39475,39470,39475,2
07/12/2007,13:58:00,39460,39470,39460,39470,2
07/12/2007,13:59:00,39465,39465,39460,39465,5
07/12/2007,14:00:00,39465,39475,39465,39475,9
07/12/2007,14:01:00,39475,39480,39475,39480,2
07/12/2007,14:02:00,39480,39480,39470,39470,10
07/12/2007,14:03:00,39480,39480,39480,39480,2
07/12/2007,14:04:00,39470,39470,39470,39470,1
07/12/2007,14:05:00,39480,39485,39480,39485,2
07/12/2007,14:07:00,39490,39490,39490,39490,1
07/12/2007,14:08:00,39485,39500,39485,39500,10
07/12/2007,14:09:00,39495,39520,39495,39515,75
07/12/2007,14:10:00,39510,39515,39510,39510,18
07/12/2007,14:11:00,39510,39520,39505,39510,10
07/12/2007,14:12:00,39515,39515,39505,39510,5
07/12/2007,14:13:00,39505,39505,39505,39505,2
07/12/2007,14:14:00,39500,39515,39495,39515,17
07/12/2007,14:15:00,39510,39520,39510,39520,6
07/12/2007,14:16:00,39515,39520,39515,39515,6
07/12/2007,14:17:00,39515,39520,39505,39510,12
07/12/2007,14:18:00,39515,39520,39505,39505,5
07/12/2007,14:19:00,39500,39500,39500,39500,3
07/12/2007,14:20:00,39500,39500,39500,39500,10
07/12/2007,14:21:00,39505,39505,39505,39505,1
07/12/2007,14:22:00,39495,39510,39495,39510,22
07/12/2007,14:23:00,39510,39510,39505,39505,17
07/12/2007,14:24:00,39500,39505,39495,39505,41
07/12/2007,14:25:00,39500,39505,39500,39505,6
07/12/2007,14:27:00,39500,39500,39495,39495,3
07/12/2007,14:28:00,39495,39495,39475,39485,25
07/12/2007,14:29:00,39490,39500,39485,39495,25
07/12/2007,14:30:00,39495,39550,39485,39485,146
07/12/2007,14:31:00,39495,39515,39480,39500,51
07/12/2007,14:32:00,39490,39515,39480,39485,43
07/12/2007,14:33:00,39485,39515,39485,39515,38
07/12/2007,14:34:00,39510,39550,39510,39530,52
07/12/2007,14:35:00,39525,39535,39490,39495,64
07/12/2007,14:36:00,39500,39510,39490,39495,37
07/12/2007,14:37:00,39495,39510,39490,39505,38
07/12/2007,14:38:00,39495,39510,39490,39490,22
07/12/2007,14:39:00,39490,39505,39475,39485,56
07/12/2007,14:40:00,39485,39485,39460,39460,46
07/12/2007,14:41:00,39470,39490,39470,39490,39
07/12/2007,14:42:00,39490,39505,39480,39495,40
07/12/2007,14:43:00,39490,39490,39485,39485,3
07/12/2007,14:44:00,39485,39495,39485,39495,7
07/12/2007,14:45:00,39500,39505,39495,39505,18
07/12/2007,14:46:00,39510,39530,39510,39510,25
07/12/2007,14:47:00,39515,39515,39505,39505,10
07/12/2007,14:48:00,39515,39525,39505,39505,25
07/12/2007,14:49:00,39505,39505,39500,39500,5
07/12/2007,14:50:00,39510,39510,39505,39505,6
07/12/2007,14:51:00,39505,39505,39500,39500,12
07/12/2007,14:52:00,39500,39515,39490,39490,16
07/12/2007,14:53:00,39490,39495,39485,39485,21
07/12/2007,14:54:00,39485,39500,39485,39500,9
07/12/2007,14:55:00,39505,39510,39490,39505,21
07/12/2007,14:56:00,39500,39505,39495,39505,7
07/12/2007,14:57:00,39505,39505,39490,39495,9
07/12/2007,14:58:00,39500,39500,39470,39480,24
07/12/2007,14:59:00,39480,39490,39480,39490,15
07/12/2007,15:00:00,39490,39505,39490,39505,15
07/12/2007,15:01:00,39500,39500,39495,39500,10
07/12/2007,15:02:00,39495,39505,39490,39495,20
07/12/2007,15:03:00,39500,39500,39480,39485,11
07/12/2007,15:04:00,39485,39500,39485,39500,5
07/12/2007,15:05:00,39500,39505,39500,39505,9
07/12/2007,15:06:00,39505,39525,39505,39520,25
07/12/2007,15:07:00,39515,39520,39510,39510,11
07/12/2007,15:08:00,39510,39515,39495,39515,18
07/12/2007,15:09:00,39520,39525,39520,39520,7
07/12/2007,15:10:00,39520,39530,39510,39520,14
07/12/2007,15:11:00,39525,39530,39515,39525,34
07/12/2007,15:12:00,39525,39525,39510,39510,23
07/12/2007,15:13:00,39505,39510,39490,39505,21
07/12/2007,15:14:00,39505,39510,39505,39510,3
07/12/2007,15:15:00,39510,39515,39500,39505,7
07/12/2007,15:16:00,39505,39505,39500,39500,27
07/12/2007,15:17:00,39495,39495,39495,39495,2
07/12/2007,15:18:00,39495,39500,39490,39500,16
07/12/2007,15:19:00,39500,39500,39500,39500,3
07/12/2007,15:20:00,39505,39505,39495,39495,3
07/12/2007,15:21:00,39500,39500,39495,39495,4
07/12/2007,15:22:00,39490,39495,39490,39495,8
07/12/2007,15:23:00,39495,39495,39495,39495,6
07/12/2007,15:24:00,39490,39490,39480,39480,17
07/12/2007,15:25:00,39490,39490,39485,39485,4
07/12/2007,15:26:00,39480,39480,39475,39475,15
07/12/2007,15:27:00,39475,39480,39475,39480,16
07/12/2007,15:28:00,39480,39480,39480,39480,4
07/12/2007,15:29:00,39480,39490,39480,39480,17
07/12/2007,15:30:00,39485,39495,39485,39490,10
07/12/2007,15:31:00,39485,39485,39470,39470,31
07/12/2007,15:32:00,39475,39475,39450,39460,39
07/12/2007,15:33:00,39470,39475,39455,39460,25
07/12/2007,15:34:00,39460,39460,39420,39420,103
07/12/2007,15:35:00,39430,39430,39410,39425,70
07/12/2007,15:36:00,39425,39425,39395,39405,51
07/12/2007,15:37:00,39400,39410,39395,39400,37
07/12/2007,15:38:00,39400,39420,39400,39420,54
07/12/2007,15:39:00,39420,39420,39400,39420,32
07/12/2007,15:40:00,39420,39440,39410,39440,25
07/12/2007,15:41:00,39435,39450,39425,39425,34
07/12/2007,15:42:00,39425,39440,39425,39425,13
07/12/2007,15:43:00,39425,39445,39420,39440,13
07/12/2007,15:44:00,39445,39455,39435,39455,18
07/12/2007,15:45:00,39460,39465,39445,39455,43
07/12/2007,15:46:00,39455,39460,39430,39430,17
07/12/2007,15:47:00,39435,39440,39430,39440,15
07/12/2007,15:48:00,39450,39455,39430,39435,14
07/12/2007,15:49:00,39435,39435,39400,39400,51
07/12/2007,15:50:00,39400,39400,39365,39370,87
07/12/2007,15:51:00,39375,39390,39370,39385,63
07/12/2007,15:52:00,39385,39385,39375,39380,26
07/12/2007,15:53:00,39375,39395,39370,39390,33
07/12/2007,15:54:00,39385,39420,39385,39420,39
07/12/2007,15:55:00,39420,39420,39400,39400,16
07/12/2007,15:56:00,39400,39415,39395,39410,20
07/12/2007,15:57:00,39410,39430,39410,39430,29
07/12/2007,15:58:00,39430,39430,39395,39415,41
07/12/2007,15:59:00,39415,39415,39400,39400,12
07/12/2007,16:00:00,39395,39440,39395,39430,46
07/12/2007,16:01:00,39420,39440,39420,39440,29
07/12/2007,16:02:00,39445,39455,39440,39455,16
07/12/2007,16:03:00,39455,39460,39445,39460,20
07/12/2007,16:04:00,39450,39460,39435,39460,1536
07/12/2007,16:05:00,39445,39450,39440,39450,21
07/12/2007,16:06:00,39450,39480,39435,39445,82
07/12/2007,16:07:00,39440,39440,39420,39420,63
07/12/2007,16:08:00,39415,39435,39410,39425,34
07/12/2007,16:09:00,39430,39440,39430,39430,14
07/12/2007,16:10:00,39440,39465,39440,39465,25
07/12/2007,16:11:00,39460,39460,39450,39450,9
07/12/2007,16:12:00,39435,39445,39430,39430,36
07/12/2007,16:13:00,39430,39440,39420,39440,19
07/12/2007,16:14:00,39440,39460,39435,39460,27
07/12/2007,16:15:00,39460,39465,39430,39440,15
07/12/2007,16:16:00,39440,39460,39435,39450,9
07/12/2007,16:17:00,39455,39460,39450,39460,15
07/12/2007,16:18:00,39445,39450,39425,39445,34
07/12/2007,16:19:00,39445,39465,39445,39460,20
07/12/2007,16:20:00,39455,39455,39440,39445,18
07/12/2007,16:21:00,39450,39450,39440,39440,7
07/12/2007,16:22:00,39445,39445,39440,39445,8
07/12/2007,16:23:00,39450,39460,39450,39455,11
07/12/2007,16:24:00,39450,39450,39440,39440,15
07/12/2007,16:25:00,39440,39450,39440,39450,7
07/12/2007,16:26:00,39455,39455,39450,39450,3
07/12/2007,16:27:00,39455,39460,39435,39440,37
07/12/2007,16:28:00,39440,39440,39420,39420,25
07/12/2007,16:29:00,39430,39430,39420,39430,18
07/12/2007,16:30:00,39430,39440,39425,39430,17
07/12/2007,16:31:00,39425,39425,39405,39410,51
07/12/2007,16:32:00,39415,39425,39405,39410,39
07/12/2007,16:33:00,39405,39430,39405,39425,31
07/12/2007,16:34:00,39425,39435,39410,39415,56
07/12/2007,16:35:00,39420,39420,39420,39420,12
07/12/2007,16:36:00,39425,39440,39420,39430,29
07/12/2007,16:37:00,39430,39430,39415,39415,12
07/12/2007,16:38:00,39420,39430,39420,39430,5
07/12/2007,16:39:00,39425,39430,39425,39425,17
07/12/2007,16:40:00,39425,39450,39425,39440,19
07/12/2007,16:41:00,39440,39445,39430,39430,12
07/12/2007,16:42:00,39430,39435,39425,39435,15
07/12/2007,16:43:00,39440,39445,39435,39440,13
07/12/2007,16:44:00,39445,39445,39425,39445,24
07/12/2007,16:45:00,39440,39445,39425,39425,19
07/12/2007,16:46:00,39425,39435,39425,39435,8
07/12/2007,16:47:00,39435,39435,39425,39425,18
07/12/2007,16:48:00,39435,39440,39430,39440,8
07/12/2007,16:49:00,39435,39440,39435,39440,22
07/12/2007,16:50:00,39445,39460,39440,39450,44
07/12/2007,16:51:00,39460,39460,39450,39450,7
07/12/2007,16:52:00,39450,39450,39450,39450,1
07/12/2007,16:53:00,39455,39460,39450,39460,23
07/12/2007,16:54:00,39460,39465,39455,39455,11
07/12/2007,16:55:00,39460,39460,39440,39440,20
07/12/2007,16:56:00,39440,39455,39440,39455,6
07/12/2007,16:57:00,39450,39460,39445,39460,26
07/12/2007,16:58:00,39455,39485,39455,39485,32
07/12/2007,16:59:00,39485,39500,39480,39490,74
07/12/2007,17:00:00,39485,39490,39475,39485,22
07/12/2007,17:01:00,39490,39495,39475,39490,45
07/12/2007,17:02:00,39490,39530,39490,39530,108
07/12/2007,17:03:00,39530,39530,39510,39510,65
07/12/2007,17:04:00,39520,39520,39500,39510,25
07/12/2007,17:05:00,39505,39510,39495,39505,32
07/12/2007,17:06:00,39510,39520,39500,39500,57
07/12/2007,17:07:00,39510,39515,39500,39505,18
07/12/2007,17:08:00,39505,39505,39500,39505,9
07/12/2007,17:09:00,39505,39505,39490,39495,18
07/12/2007,17:10:00,39490,39490,39470,39480,67
07/12/2007,17:11:00,39480,39495,39480,39495,26
07/12/2007,17:12:00,39500,39515,39500,39515,29
07/12/2007,17:13:00,39515,39515,39500,39500,20
07/12/2007,17:14:00,39505,39505,39490,39500,31
07/12/2007,17:15:00,39505,39505,39495,39495,12
07/12/2007,17:16:00,39510,39510,39495,39495,12
07/12/2007,17:17:00,39495,39510,39495,39500,13
07/12/2007,17:18:00,39505,39505,39500,39500,30
07/12/2007,17:19:00,39500,39510,39500,39510,9
07/12/2007,17:20:00,39500,39505,39500,39505,13
07/12/2007,17:21:00,39500,39500,39495,39500,27
07/12/2007,17:22:00,39505,39505,39500,39500,6
07/12/2007,17:23:00,39505,39505,39500,39500,27
07/12/2007,17:24:00,39495,39505,39495,39500,17
07/12/2007,17:25:00,39500,39505,39500,39505,11
07/12/2007,17:26:00,39500,39530,39500,39520,65
07/12/2007,17:27:00,39525,39530,39520,39520,17
07/12/2007,17:28:00,39525,39530,39510,39510,64
07/12/2007,17:29:00,39510,39520,39495,39500,86
07/12/2007,17:30:00,39505,39510,39480,39480,83
07/12/2007,17:31:00,39485,39490,39480,39485,7
07/12/2007,17:32:00,39490,39490,39485,39485,19
07/12/2007,17:33:00,39490,39495,39485,39490,20
07/12/2007,17:34:00,39485,39490,39480,39490,9
07/12/2007,17:35:00,39495,39495,39490,39495,20
07/12/2007,17:36:00,39495,39500,39490,39500,22
07/12/2007,17:37:00,39500,39500,39480,39485,42
07/12/2007,17:38:00,39490,39500,39490,39500,62
07/12/2007,17:39:00,39500,39530,39490,39500,66