DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
10/12/2007,09:00:00,39300,39340,39280,39325,184
10/12/2007,09:01:00,39340,39355,39305,39330,65
10/12/2007,09:02:00,39325,39370,39320,39350,73
10/12/2007,09:03:00,39345,39345,39325,39335,32
10/12/2007,09:04:00,39330,39335,39320,39335,20
10/12/2007,09:05:00,39335,39340,39310,39325,104
10/12/2007,09:06:00,39320,39340,39315,39325,124
10/12/2007,09:07:00,39325,39340,39325,39325,78
10/12/2007,09:08:00,39325,39350,39325,39350,129
10/12/2007,09:09:00,39345,39350,39330,39330,39
10/12/2007,09:10:00,39330,39340,39325,39325,41
10/12/2007,09:11:00,39320,39335,39320,39330,90
10/12/2007,09:12:00,39330,39350,39330,39345,29
10/12/2007,09:13:00,39350,39385,39350,39380,41
10/12/2007,09:14:00,39380,39385,39360,39360,40
10/12/2007,09:15:00,39365,39375,39360,39360,31
10/12/2007,09:16:00,39365,39380,39365,39380,29
10/12/2007,09:17:00,39380,39380,39370,39380,21
10/12/2007,09:18:00,39385,39395,39380,39390,36
10/12/2007,09:19:00,39395,39415,39390,39410,50
10/12/2007,09:20:00,39410,39410,39400,39400,37
10/12/2007,09:21:00,39400,39410,39395,39400,57
10/12/2007,09:22:00,39395,39400,39385,39400,14
10/12/2007,09:23:00,39395,39400,39385,39385,28
10/12/2007,09:24:00,39390,39390,39375,39385,41
10/12/2007,09:25:00,39385,39405,39385,39390,19
10/12/2007,09:26:00,39395,39400,39380,39390,37
10/12/2007,09:27:00,39395,39400,39380,39380,33
10/12/2007,09:28:00,39380,39395,39380,39390,22
10/12/2007,09:29:00,39395,39395,39380,39380,35
10/12/2007,09:30:00,39375,39385,39370,39380,45
10/12/2007,09:31:00,39375,39385,39365,39385,37
10/12/2007,09:32:00,39385,39390,39380,39380,16
10/12/2007,09:33:00,39385,39385,39385,39385,1
10/12/2007,09:34:00,39385,39410,39385,39405,24
10/12/2007,09:35:00,39405,39410,39400,39405,20
10/12/2007,09:36:00,39405,39420,39400,39415,45
10/12/2007,09:37:00,39415,39425,39410,39420,28
10/12/2007,09:38:00,39415,39415,39410,39415,17
10/12/2007,09:39:00,39410,39430,39410,39430,30
10/12/2007,09:40:00,39430,39435,39420,39425,28
10/12/2007,09:41:00,39425,39430,39425,39425,10
10/12/2007,09:42:00,39425,39425,39405,39405,33
10/12/2007,09:43:00,39405,39405,39390,39400,39
10/12/2007,09:44:00,39395,39400,39395,39400,19
10/12/2007,09:45:00,39400,39400,39395,39395,16
10/12/2007,09:46:00,39395,39400,39375,39385,61
10/12/2007,09:47:00,39390,39400,39380,39380,36
10/12/2007,09:48:00,39380,39385,39375,39380,18
10/12/2007,09:49:00,39385,39385,39365,39380,35
10/12/2007,09:50:00,39375,39380,39370,39370,33
10/12/2007,09:51:00,39375,39375,39365,39365,23
10/12/2007,09:52:00,39365,39370,39360,39360,32
10/12/2007,09:53:00,39360,39370,39360,39370,30
10/12/2007,09:54:00,39375,39375,39355,39355,31
10/12/2007,09:55:00,39355,39355,39350,39350,29
10/12/2007,09:56:00,39345,39360,39345,39360,26
10/12/2007,09:57:00,39360,39370,39350,39365,32
10/12/2007,09:58:00,39370,39390,39370,39390,19
10/12/2007,09:59:00,39395,39400,39375,39375,28
10/12/2007,10:00:00,39380,39390,39370,39385,69
10/12/2007,10:01:00,39385,39405,39380,39405,24
10/12/2007,10:02:00,39400,39410,39400,39405,26
10/12/2007,10:03:00,39405,39415,39405,39415,14
10/12/2007,10:04:00,39405,39405,39385,39390,33
10/12/2007,10:05:00,39395,39410,39395,39410,18
10/12/2007,10:06:00,39410,39450,39405,39450,72
10/12/2007,10:07:00,39440,39455,39440,39450,51
10/12/2007,10:08:00,39455,39455,39445,39445,16
10/12/2007,10:09:00,39440,39450,39430,39435,19
10/12/2007,10:10:00,39430,39445,39430,39435,22
10/12/2007,10:11:00,39440,39440,39440,39440,9
10/12/2007,10:12:00,39440,39440,39440,39440,6
10/12/2007,10:13:00,39440,39440,39430,39440,12
10/12/2007,10:14:00,39435,39445,39435,39440,24
10/12/2007,10:15:00,39440,39450,39440,39445,30
10/12/2007,10:16:00,39445,39450,39435,39435,18
10/12/2007,10:17:00,39435,39435,39405,39405,37
10/12/2007,10:18:00,39405,39405,39395,39400,16
10/12/2007,10:19:00,39410,39410,39405,39410,14
10/12/2007,10:20:00,39410,39410,39400,39400,21
10/12/2007,10:21:00,39395,39395,39380,39380,24
10/12/2007,10:22:00,39385,39395,39380,39385,9
10/12/2007,10:23:00,39390,39405,39390,39400,16
10/12/2007,10:24:00,39395,39395,39385,39385,11
10/12/2007,10:25:00,39390,39390,39390,39390,6
10/12/2007,10:26:00,39385,39410,39385,39410,15
10/12/2007,10:27:00,39410,39410,39405,39405,9
10/12/2007,10:28:00,39415,39440,39415,39420,30
10/12/2007,10:29:00,39425,39430,39420,39430,6
10/12/2007,10:30:00,39430,39435,39430,39435,4
10/12/2007,10:31:00,39435,39435,39420,39425,25
10/12/2007,10:32:00,39415,39435,39415,39430,12
10/12/2007,10:33:00,39435,39475,39435,39475,72
10/12/2007,10:34:00,39475,39500,39465,39490,120
10/12/2007,10:35:00,39495,39515,39475,39480,74
10/12/2007,10:36:00,39470,39510,39470,39500,43
10/12/2007,10:37:00,39505,39520,39500,39515,43
10/12/2007,10:38:00,39515,39515,39500,39505,31
10/12/2007,10:39:00,39500,39505,39495,39495,26
10/12/2007,10:40:00,39505,39535,39505,39520,80
10/12/2007,10:41:00,39520,39530,39515,39525,18
10/12/2007,10:42:00,39525,39540,39525,39540,60
10/12/2007,10:43:00,39545,39575,39545,39565,117
10/12/2007,10:44:00,39570,39575,39560,39575,71
10/12/2007,10:45:00,39580,39580,39570,39575,63
10/12/2007,10:46:00,39575,39600,39570,39600,109
10/12/2007,10:47:00,39590,39600,39580,39580,75
10/12/2007,10:48:00,39580,39580,39565,39570,27
10/12/2007,10:49:00,39570,39570,39555,39565,34
10/12/2007,10:50:00,39560,39565,39550,39555,29
10/12/2007,10:51:00,39555,39555,39545,39550,52
10/12/2007,10:52:00,39545,39555,39545,39555,41
10/12/2007,10:53:00,39555,39560,39555,39560,23
10/12/2007,10:54:00,39565,39565,39555,39560,23
10/12/2007,10:55:00,39555,39560,39540,39540,40
10/12/2007,10:56:00,39545,39555,39545,39555,16
10/12/2007,10:57:00,39555,39560,39520,39530,67
10/12/2007,10:58:00,39525,39535,39515,39525,29
10/12/2007,10:59:00,39530,39540,39530,39530,20
10/12/2007,11:00:00,39530,39560,39530,39560,47
10/12/2007,11:01:00,39550,39550,39530,39530,23
10/12/2007,11:02:00,39535,39540,39535,39540,20
10/12/2007,11:03:00,39540,39545,39540,39540,9
10/12/2007,11:04:00,39545,39550,39545,39550,3
10/12/2007,11:05:00,39555,39560,39550,39560,16
10/12/2007,11:06:00,39555,39560,39555,39555,8
10/12/2007,11:07:00,39560,39580,39560,39575,19
10/12/2007,11:08:00,39580,39580,39555,39560,38
10/12/2007,11:09:00,39560,39570,39555,39555,24
10/12/2007,11:10:00,39560,39565,39560,39565,11
10/12/2007,11:11:00,39560,39565,39555,39555,4
10/12/2007,11:12:00,39555,39565,39555,39565,9
10/12/2007,11:13:00,39565,39585,39560,39570,29
10/12/2007,11:14:00,39570,39585,39570,39575,20
10/12/2007,11:15:00,39580,39580,39570,39570,39
10/12/2007,11:16:00,39580,39580,39570,39570,10
10/12/2007,11:17:00,39575,39575,39560,39565,71
10/12/2007,11:18:00,39560,39570,39555,39560,23
10/12/2007,11:19:00,39570,39575,39570,39570,7
10/12/2007,11:20:00,39570,39570,39560,39565,17
10/12/2007,11:21:00,39565,39575,39560,39575,17
10/12/2007,11:22:00,39565,39570,39560,39565,6
10/12/2007,11:23:00,39570,39620,39570,39620,135
10/12/2007,11:24:00,39615,39645,39605,39620,111
10/12/2007,11:25:00,39625,39630,39615,39620,37
10/12/2007,11:26:00,39620,39620,39620,39620,4
10/12/2007,11:27:00,39615,39615,39600,39600,50
10/12/2007,11:28:00,39600,39620,39600,39615,29
10/12/2007,11:29:00,39620,39620,39600,39600,6
10/12/2007,11:30:00,39610,39620,39605,39620,17
10/12/2007,11:31:00,39620,39630,39620,39630,20
10/12/2007,11:32:00,39630,39640,39630,39635,34
10/12/2007,11:33:00,39635,39640,39630,39640,11
10/12/2007,11:34:00,39640,39655,39640,39650,41
10/12/2007,11:35:00,39655,39655,39645,39650,20
10/12/2007,11:36:00,39650,39650,39645,39645,12
10/12/2007,11:37:00,39645,39670,39645,39650,62
10/12/2007,11:38:00,39650,39650,39645,39645,17
10/12/2007,11:39:00,39640,39650,39640,39650,11
10/12/2007,11:40:00,39640,39640,39630,39635,18
10/12/2007,11:41:00,39640,39640,39630,39630,55
10/12/2007,11:42:00,39630,39630,39620,39620,35
10/12/2007,11:43:00,39620,39620,39610,39615,25
10/12/2007,11:44:00,39620,39640,39620,39635,28
10/12/2007,11:45:00,39640,39640,39635,39635,5
10/12/2007,11:46:00,39635,39635,39635,39635,17
10/12/2007,11:47:00,39635,39640,39630,39635,22
10/12/2007,11:48:00,39635,39635,39610,39620,43
10/12/2007,11:49:00,39620,39630,39620,39625,12
10/12/2007,11:50:00,39635,39635,39615,39615,23
10/12/2007,11:51:00,39615,39615,39610,39615,10
10/12/2007,11:52:00,39610,39610,39600,39605,16
10/12/2007,11:53:00,39600,39600,39595,39600,21
10/12/2007,11:54:00,39600,39605,39600,39605,10
10/12/2007,11:55:00,39600,39600,39590,39595,11
10/12/2007,11:56:00,39595,39595,39580,39580,46
10/12/2007,11:57:00,39585,39590,39585,39590,8
10/12/2007,11:58:00,39580,39580,39580,39580,4
10/12/2007,11:59:00,39585,39600,39585,39595,24
10/12/2007,12:00:00,39595,39610,39595,39595,25
10/12/2007,12:01:00,39595,39600,39595,39600,6
10/12/2007,12:02:00,39595,39595,39590,39590,26
10/12/2007,12:03:00,39595,39595,39590,39590,6
10/12/2007,12:04:00,39600,39610,39600,39610,26
10/12/2007,12:05:00,39610,39610,39605,39610,10
10/12/2007,12:06:00,39600,39605,39600,39600,5
10/12/2007,12:07:00,39600,39605,39600,39600,6
10/12/2007,12:08:00,39595,39595,39595,39595,6
10/12/2007,12:09:00,39600,39610,39600,39605,6
10/12/2007,12:10:00,39600,39605,39595,39595,8
10/12/2007,12:11:00,39590,39595,39590,39590,5
10/12/2007,12:12:00,39595,39595,39595,39595,1
10/12/2007,12:13:00,39600,39600,39595,39595,2
10/12/2007,12:14:00,39595,39605,39595,39605,14
10/12/2007,12:15:00,39605,39605,39600,39600,4
10/12/2007,12:16:00,39595,39600,39585,39600,13
10/12/2007,12:17:00,39600,39620,39600,39620,15
10/12/2007,12:18:00,39620,39620,39610,39610,10
10/12/2007,12:19:00,39620,39630,39620,39620,16
10/12/2007,12:20:00,39620,39620,39615,39615,13
10/12/2007,12:21:00,39620,39625,39620,39625,17
10/12/2007,12:22:00,39620,39620,39620,39620,8
10/12/2007,12:23:00,39620,39620,39590,39590,28
10/12/2007,12:24:00,39585,39590,39580,39585,15
10/12/2007,12:25:00,39585,39615,39575,39605,43
10/12/2007,12:26:00,39605,39605,39590,39590,20
10/12/2007,12:27:00,39595,39605,39595,39605,9
10/12/2007,12:28:00,39600,39600,39600,39600,1
10/12/2007,12:29:00,39600,39600,39600,39600,6
10/12/2007,12:30:00,39600,39600,39600,39600,5
10/12/2007,12:32:00,39600,39600,39600,39600,3
10/12/2007,12:33:00,39600,39605,39580,39585,36
10/12/2007,12:34:00,39580,39585,39580,39585,9
10/12/2007,12:36:00,39580,39580,39580,39580,13
10/12/2007,12:37:00,39580,39580,39580,39580,4
10/12/2007,12:38:00,39575,39580,39575,39575,6
10/12/2007,12:39:00,39575,39580,39570,39570,12
10/12/2007,12:40:00,39570,39570,39550,39555,61
10/12/2007,12:41:00,39555,39560,39555,39560,13
10/12/2007,12:42:00,39560,39565,39555,39565,15
10/12/2007,12:43:00,39560,39560,39555,39555,10
10/12/2007,12:44:00,39550,39550,39550,39550,9
10/12/2007,12:45:00,39550,39550,39550,39550,10
10/12/2007,12:46:00,39550,39560,39550,39560,10
10/12/2007,12:47:00,39565,39565,39565,39565,6
10/12/2007,12:48:00,39570,39570,39570,39570,1
10/12/2007,12:49:00,39570,39570,39560,39560,6
10/12/2007,12:50:00,39555,39555,39545,39555,29
10/12/2007,12:51:00,39550,39550,39550,39550,3
10/12/2007,12:52:00,39550,39565,39550,39565,10
10/12/2007,12:54:00,39565,39565,39560,39560,2
10/12/2007,12:55:00,39560,39575,39560,39575,17
10/12/2007,12:56:00,39575,39580,39570,39570,8
10/12/2007,12:57:00,39575,39585,39575,39575,6
10/12/2007,12:58:00,39570,39570,39560,39565,12
10/12/2007,12:59:00,39555,39555,39555,39555,1
10/12/2007,13:00:00,39570,39575,39570,39570,4
10/12/2007,13:01:00,39565,39565,39565,39565,1
10/12/2007,13:02:00,39570,39570,39570,39570,1
10/12/2007,13:03:00,39560,39570,39560,39570,3
10/12/2007,13:04:00,39560,39560,39560,39560,2
10/12/2007,13:05:00,39565,39565,39565,39565,1
10/12/2007,13:06:00,39565,39565,39560,39560,2
10/12/2007,13:07:00,39565,39565,39545,39555,31
10/12/2007,13:09:00,39550,39550,39545,39550,7
10/12/2007,13:10:00,39545,39550,39530,39540,46
10/12/2007,13:11:00,39555,39555,39530,39530,11
10/12/2007,13:12:00,39530,39540,39530,39540,3
10/12/2007,13:13:00,39535,39535,39530,39530,3
10/12/2007,13:14:00,39530,39530,39530,39530,1
10/12/2007,13:15:00,39530,39530,39510,39510,41
10/12/2007,13:16:00,39510,39515,39510,39510,11
10/12/2007,13:17:00,39520,39540,39520,39530,28
10/12/2007,13:18:00,39530,39530,39520,39520,8
10/12/2007,13:19:00,39530,39530,39530,39530,10
10/12/2007,13:20:00,39530,39535,39520,39520,14
10/12/2007,13:21:00,39520,39530,39520,39530,8
10/12/2007,13:22:00,39530,39535,39525,39525,7
10/12/2007,13:24:00,39530,39530,39530,39530,1
10/12/2007,13:25:00,39535,39535,39530,39535,3
10/12/2007,13:26:00,39530,39535,39530,39530,4
10/12/2007,13:27:00,39530,39535,39530,39535,12
10/12/2007,13:28:00,39535,39540,39535,39540,3
10/12/2007,13:29:00,39540,39545,39540,39540,5
10/12/2007,13:30:00,39540,39560,39540,39550,16
10/12/2007,13:31:00,39550,39550,39545,39550,9
10/12/2007,13:33:00,39550,39550,39550,39550,5
10/12/2007,13:34:00,39550,39555,39535,39535,8
10/12/2007,13:35:00,39535,39545,39535,39535,15
10/12/2007,13:36:00,39540,39540,39540,39540,1
10/12/2007,13:37:00,39535,39535,39535,39535,3
10/12/2007,13:38:00,39540,39545,39540,39545,2
10/12/2007,13:39:00,39540,39545,39540,39540,7
10/12/2007,13:40:00,39545,39550,39540,39550,4
10/12/2007,13:41:00,39550,39550,39550,39550,1
10/12/2007,13:42:00,39555,39560,39550,39555,11
10/12/2007,13:43:00,39555,39560,39555,39560,11
10/12/2007,13:44:00,39555,39555,39555,39555,3
10/12/2007,13:45:00,39550,39555,39550,39550,6
10/12/2007,13:46:00,39550,39550,39550,39550,5
10/12/2007,13:47:00,39555,39555,39550,39550,3
10/12/2007,13:48:00,39555,39565,39555,39565,10
10/12/2007,13:49:00,39565,39570,39555,39560,18
10/12/2007,13:50:00,39555,39555,39550,39550,2
10/12/2007,13:51:00,39545,39560,39535,39560,15
10/12/2007,13:52:00,39555,39555,39555,39555,1
10/12/2007,13:53:00,39555,39555,39555,39555,2
10/12/2007,13:54:00,39560,39570,39560,39565,28
10/12/2007,13:55:00,39570,39585,39565,39570,31
10/12/2007,13:56:00,39565,39570,39560,39570,4
10/12/2007,13:57:00,39565,39565,39555,39565,4
10/12/2007,13:58:00,39570,39575,39565,39575,10
10/12/2007,13:59:00,39580,39585,39580,39585,16
10/12/2007,14:00:00,39580,39595,39560,39560,54
10/12/2007,14:01:00,39565,39575,39565,39575,13
10/12/2007,14:02:00,39580,39580,39575,39575,3
10/12/2007,14:03:00,39575,39575,39570,39570,15
10/12/2007,14:05:00,39570,39570,39570,39570,1
10/12/2007,14:06:00,39565,39570,39560,39570,13
10/12/2007,14:07:00,39560,39560,39545,39550,31
10/12/2007,14:08:00,39545,39545,39540,39540,8
10/12/2007,14:10:00,39545,39545,39535,39540,5
10/12/2007,14:11:00,39540,39545,39540,39545,3
10/12/2007,14:12:00,39550,39565,39550,39555,18
10/12/2007,14:13:00,39560,39560,39560,39560,5
10/12/2007,14:14:00,39555,39555,39520,39535,50
10/12/2007,14:15:00,39545,39545,39530,39540,11
10/12/2007,14:16:00,39540,39540,39530,39530,11
10/12/2007,14:17:00,39530,39530,39530,39530,3
10/12/2007,14:18:00,39525,39525,39525,39525,3
10/12/2007,14:19:00,39530,39530,39530,39530,3
10/12/2007,14:20:00,39525,39525,39525,39525,2
10/12/2007,14:21:00,39530,39540,39530,39540,10
10/12/2007,14:22:00,39540,39550,39535,39545,11
10/12/2007,14:23:00,39545,39545,39540,39540,5
10/12/2007,14:24:00,39540,39545,39535,39535,12
10/12/2007,14:25:00,39535,39540,39535,39535,14
10/12/2007,14:26:00,39535,39550,39530,39545,36
10/12/2007,14:27:00,39545,39545,39540,39540,2
10/12/2007,14:29:00,39535,39535,39535,39535,12
10/12/2007,14:30:00,39535,39570,39535,39565,38
10/12/2007,14:31:00,39565,39565,39555,39555,7
10/12/2007,14:32:00,39555,39555,39555,39555,2
10/12/2007,14:33:00,39565,39570,39555,39555,3
10/12/2007,14:34:00,39555,39555,39550,39550,3
10/12/2007,14:35:00,39550,39550,39550,39550,2
10/12/2007,14:36:00,39545,39545,39530,39530,6
10/12/2007,14:37:00,39535,39540,39535,39540,6
10/12/2007,14:38:00,39535,39535,39535,39535,3
10/12/2007,14:40:00,39530,39530,39530,39530,3
10/12/2007,14:42:00,39535,39535,39535,39535,1
10/12/2007,14:43:00,39535,39535,39535,39535,3
10/12/2007,14:44:00,39530,39540,39530,39540,6
10/12/2007,14:45:00,39530,39530,39515,39520,31
10/12/2007,14:46:00,39515,39525,39515,39525,7
10/12/2007,14:47:00,39515,39515,39515,39515,6
10/12/2007,14:48:00,39510,39510,39510,39510,7
10/12/2007,14:49:00,39505,39505,39500,39505,33
10/12/2007,14:50:00,39495,39510,39495,39510,5
10/12/2007,14:51:00,39510,39520,39490,39490,32
10/12/2007,14:52:00,39490,39490,39485,39490,20
10/12/2007,14:53:00,39490,39495,39475,39485,64
10/12/2007,14:54:00,39480,39500,39475,39500,29
10/12/2007,14:55:00,39490,39500,39490,39495,7
10/12/2007,14:56:00,39495,39500,39490,39500,13
10/12/2007,14:57:00,39500,39500,39485,39490,13
10/12/2007,14:58:00,39480,39490,39480,39490,5
10/12/2007,14:59:00,39495,39495,39485,39495,13
10/12/2007,15:00:00,39495,39510,39490,39505,28
10/12/2007,15:01:00,39500,39500,39485,39485,38
10/12/2007,15:02:00,39480,39500,39480,39500,23
10/12/2007,15:03:00,39495,39495,39480,39480,18
10/12/2007,15:04:00,39475,39480,39475,39480,5
10/12/2007,15:05:00,39485,39485,39480,39480,6
10/12/2007,15:06:00,39475,39475,39460,39470,34
10/12/2007,15:07:00,39475,39500,39475,39480,38
10/12/2007,15:08:00,39475,39475,39475,39475,3
10/12/2007,15:09:00,39495,39500,39475,39475,12
10/12/2007,15:10:00,39485,39495,39480,39495,11
10/12/2007,15:11:00,39485,39485,39475,39475,5
10/12/2007,15:12:00,39480,39480,39475,39480,9
10/12/2007,15:13:00,39480,39480,39475,39475,10
10/12/2007,15:14:00,39475,39490,39475,39490,20
10/12/2007,15:15:00,39490,39490,39480,39485,5
10/12/2007,15:16:00,39475,39480,39465,39465,27
10/12/2007,15:17:00,39460,39470,39455,39460,26
10/12/2007,15:18:00,39475,39480,39465,39475,18
10/12/2007,15:19:00,39480,39485,39475,39480,12
10/12/2007,15:20:00,39480,39485,39480,39485,13
10/12/2007,15:21:00,39480,39480,39475,39480,17
10/12/2007,15:23:00,39475,39480,39475,39480,3
10/12/2007,15:24:00,39480,39480,39480,39480,6
10/12/2007,15:25:00,39480,39480,39475,39475,3
10/12/2007,15:26:00,39475,39475,39475,39475,1
10/12/2007,15:27:00,39480,39480,39475,39480,10
10/12/2007,15:28:00,39480,39480,39480,39480,2
10/12/2007,15:29:00,39480,39480,39480,39480,3
10/12/2007,15:30:00,39485,39485,39470,39480,18
10/12/2007,15:31:00,39480,39500,39480,39500,24
10/12/2007,15:32:00,39500,39500,39490,39490,31
10/12/2007,15:33:00,39490,39490,39485,39490,11
10/12/2007,15:34:00,39490,39495,39485,39485,12
10/12/2007,15:35:00,39485,39490,39480,39485,15
10/12/2007,15:36:00,39485,39490,39485,39490,8
10/12/2007,15:37:00,39495,39495,39485,39485,13
10/12/2007,15:38:00,39480,39480,39455,39465,31
10/12/2007,15:39:00,39460,39460,39455,39460,14
10/12/2007,15:40:00,39455,39470,39450,39470,39
10/12/2007,15:41:00,39465,39480,39465,39470,21
10/12/2007,15:42:00,39480,39480,39460,39470,39
10/12/2007,15:43:00,39475,39495,39475,39490,53
10/12/2007,15:44:00,39490,39510,39490,39495,34
10/12/2007,15:45:00,39485,39495,39485,39490,18
10/12/2007,15:46:00,39485,39525,39485,39515,44
10/12/2007,15:47:00,39510,39525,39510,39525,41
10/12/2007,15:48:00,39525,39530,39525,39525,27
10/12/2007,15:49:00,39525,39525,39505,39515,66
10/12/2007,15:50:00,39515,39515,39515,39515,2
10/12/2007,15:51:00,39515,39525,39515,39525,18
10/12/2007,15:52:00,39515,39535,39515,39535,16
10/12/2007,15:53:00,39535,39535,39515,39515,21
10/12/2007,15:54:00,39515,39520,39515,39515,10
10/12/2007,15:55:00,39510,39515,39510,39515,10
10/12/2007,15:56:00,39520,39525,39515,39520,18
10/12/2007,15:57:00,39520,39555,39520,39545,47
10/12/2007,15:58:00,39545,39550,39540,39550,38
10/12/2007,15:59:00,39545,39550,39545,39545,13
10/12/2007,16:00:00,39545,39580,39545,39570,63
10/12/2007,16:01:00,39570,39575,39555,39565,41
10/12/2007,16:02:00,39570,39570,39550,39565,37
10/12/2007,16:03:00,39555,39570,39555,39565,30
10/12/2007,16:04:00,39570,39590,39570,39585,46
10/12/2007,16:05:00,39590,39610,39590,39595,70
10/12/2007,16:06:00,39590,39595,39575,39590,39
10/12/2007,16:07:00,39585,39590,39580,39585,21
10/12/2007,16:08:00,39585,39590,39585,39585,10
10/12/2007,16:09:00,39585,39610,39575,39610,72
10/12/2007,16:10:00,39610,39620,39595,39595,59
10/12/2007,16:11:00,39605,39610,39595,39600,34
10/12/2007,16:12:00,39605,39620,39605,39610,61
10/12/2007,16:13:00,39605,39620,39595,39595,63
10/12/2007,16:14:00,39595,39620,39590,39620,41
10/12/2007,16:15:00,39625,39630,39615,39620,41
10/12/2007,16:16:00,39620,39625,39610,39625,30
10/12/2007,16:17:00,39625,39635,39620,39630,31
10/12/2007,16:18:00,39630,39635,39615,39620,46
10/12/2007,16:19:00,39625,39625,39590,39600,141
10/12/2007,16:20:00,39605,39615,39595,39600,57
10/12/2007,16:21:00,39605,39620,39600,39610,21
10/12/2007,16:22:00,39610,39625,39610,39615,29
10/12/2007,16:23:00,39620,39620,39605,39620,29
10/12/2007,16:24:00,39620,39635,39620,39625,35
10/12/2007,16:25:00,39625,39635,39615,39615,44
10/12/2007,16:26:00,39620,39630,39615,39620,39
10/12/2007,16:27:00,39625,39625,39610,39615,20
10/12/2007,16:28:00,39615,39620,39610,39615,42
10/12/2007,16:29:00,39610,39615,39610,39615,6
10/12/2007,16:30:00,39605,39645,39605,39635,58
10/12/2007,16:31:00,39630,39650,39630,39650,51
10/12/2007,16:32:00,39650,39660,39640,39655,62
10/12/2007,16:33:00,39660,39690,39655,39690,93
10/12/2007,16:34:00,39685,39695,39675,39685,85
10/12/2007,16:35:00,39685,39690,39665,39665,137
10/12/2007,16:36:00,39665,39695,39665,39695,32
10/12/2007,16:37:00,39690,39700,39680,39685,31
10/12/2007,16:38:00,39685,39690,39680,39690,34
10/12/2007,16:39:00,39690,39710,39690,39705,54
10/12/2007,16:40:00,39710,39715,39700,39710,53
10/12/2007,16:41:00,39720,39730,39710,39725,75
10/12/2007,16:42:00,39720,39735,39715,39730,38
10/12/2007,16:43:00,39735,39760,39735,39755,127
10/12/2007,16:44:00,39755,39760,39745,39750,53
10/12/2007,16:45:00,39750,39760,39750,39750,55
10/12/2007,16:46:00,39755,39760,39750,39750,43
10/12/2007,16:47:00,39755,39760,39750,39750,14
10/12/2007,16:48:00,39750,39750,39740,39750,58
10/12/2007,16:49:00,39745,39750,39735,39740,24
10/12/2007,16:50:00,39745,39750,39735,39740,38
10/12/2007,16:51:00,39740,39745,39735,39740,31
10/12/2007,16:52:00,39740,39750,39740,39740,49
10/12/2007,16:53:00,39740,39745,39740,39740,26
10/12/2007,16:54:00,39735,39745,39735,39740,14
10/12/2007,16:55:00,39745,39760,39745,39750,28
10/12/2007,16:56:00,39755,39760,39735,39745,44
10/12/2007,16:57:00,39745,39760,39735,39740,74
10/12/2007,16:58:00,39745,39755,39740,39740,35
10/12/2007,16:59:00,39755,39775,39755,39770,45
10/12/2007,17:00:00,39770,39770,39750,39755,24
10/12/2007,17:01:00,39750,39750,39740,39740,32
10/12/2007,17:02:00,39745,39750,39740,39750,75
10/12/2007,17:03:00,39745,39745,39730,39740,33
10/12/2007,17:04:00,39735,39745,39730,39745,31
10/12/2007,17:05:00,39745,39750,39740,39750,13
10/12/2007,17:06:00,39740,39740,39725,39725,30
10/12/2007,17:07:00,39725,39730,39710,39720,49
10/12/2007,17:08:00,39725,39725,39710,39715,21
10/12/2007,17:09:00,39715,39715,39710,39715,9
10/12/2007,17:10:00,39720,39725,39710,39715,32
10/12/2007,17:11:00,39715,39720,39715,39720,39
10/12/2007,17:12:00,39720,39720,39715,39720,19
10/12/2007,17:13:00,39720,39725,39715,39725,36
10/12/2007,17:14:00,39725,39735,39720,39725,58
10/12/2007,17:15:00,39725,39730,39720,39725,28
10/12/2007,17:16:00,39725,39725,39720,39720,10
10/12/2007,17:17:00,39720,39725,39715,39715,24
10/12/2007,17:18:00,39725,39730,39720,39725,18
10/12/2007,17:19:00,39725,39740,39715,39715,35
10/12/2007,17:20:00,39725,39725,39710,39715,45
10/12/2007,17:21:00,39715,39725,39715,39720,21
10/12/2007,17:22:00,39720,39720,39710,39715,26
10/12/2007,17:23:00,39710,39710,39705,39705,13
10/12/2007,17:24:00,39715,39715,39690,39690,46
10/12/2007,17:25:00,39695,39700,39670,39675,43
10/12/2007,17:26:00,39675,39675,39645,39665,132
10/12/2007,17:27:00,39665,39675,39660,39675,39
10/12/2007,17:28:00,39675,39675,39660,39670,27
10/12/2007,17:29:00,39670,39710,39665,39695,75
10/12/2007,17:30:00,39690,39690,39670,39675,38
10/12/2007,17:31:00,39675,39680,39675,39680,38
10/12/2007,17:32:00,39675,39680,39660,39665,21
10/12/2007,17:33:00,39660,39660,39650,39660,25
10/12/2007,17:34:00,39660,39660,39640,39655,29
10/12/2007,17:35:00,39655,39660,39640,39650,27
10/12/2007,17:36:00,39650,39650,39630,39635,34
10/12/2007,17:37:00,39635,39640,39615,39630,77
10/12/2007,17:38:00,39635,39635,39625,39625,15
10/12/2007,17:39:00,39620,39625,39605,39615,34