DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
11/12/2007,09:00:00,39710,39730,39650,39670,59
11/12/2007,09:01:00,39665,39685,39650,39675,72
11/12/2007,09:02:00,39680,39690,39660,39660,128
11/12/2007,09:03:00,39665,39665,39640,39640,79
11/12/2007,09:04:00,39640,39640,39610,39620,93
11/12/2007,09:05:00,39620,39645,39615,39640,107
11/12/2007,09:06:00,39640,39640,39595,39615,85
11/12/2007,09:07:00,39620,39635,39620,39630,12
11/12/2007,09:08:00,39630,39640,39625,39635,19
11/12/2007,09:09:00,39635,39660,39635,39660,34
11/12/2007,09:10:00,39655,39665,39650,39655,40
11/12/2007,09:11:00,39660,39660,39630,39630,64
11/12/2007,09:12:00,39635,39645,39635,39645,15
11/12/2007,09:13:00,39645,39655,39635,39635,49
11/12/2007,09:14:00,39635,39645,39620,39620,27
11/12/2007,09:15:00,39620,39630,39605,39630,36
11/12/2007,09:16:00,39630,39630,39605,39605,16
11/12/2007,09:17:00,39605,39605,39585,39590,82
11/12/2007,09:18:00,39600,39605,39585,39585,63
11/12/2007,09:19:00,39585,39605,39585,39595,33
11/12/2007,09:20:00,39595,39615,39590,39610,37
11/12/2007,09:21:00,39610,39610,39600,39600,8
11/12/2007,09:22:00,39600,39605,39575,39580,30
11/12/2007,09:23:00,39580,39600,39570,39590,33
11/12/2007,09:24:00,39595,39600,39585,39600,21
11/12/2007,09:25:00,39595,39600,39575,39580,16
11/12/2007,09:26:00,39580,39600,39580,39600,33
11/12/2007,09:27:00,39600,39600,39580,39585,19
11/12/2007,09:28:00,39590,39595,39575,39580,15
11/12/2007,09:29:00,39575,39585,39575,39580,24
11/12/2007,09:30:00,39575,39580,39550,39580,64
11/12/2007,09:31:00,39575,39585,39575,39585,18
11/12/2007,09:32:00,39580,39585,39575,39580,10
11/12/2007,09:33:00,39575,39580,39570,39570,16
11/12/2007,09:34:00,39570,39580,39565,39565,19
11/12/2007,09:35:00,39565,39590,39565,39590,57
11/12/2007,09:36:00,39585,39585,39575,39575,22
11/12/2007,09:37:00,39570,39580,39550,39560,63
11/12/2007,09:38:00,39560,39560,39555,39560,15
11/12/2007,09:39:00,39565,39605,39565,39595,69
11/12/2007,09:40:00,39590,39590,39585,39590,25
11/12/2007,09:41:00,39595,39595,39590,39595,6
11/12/2007,09:42:00,39600,39630,39595,39625,38
11/12/2007,09:43:00,39625,39655,39620,39650,75
11/12/2007,09:44:00,39655,39680,39640,39680,73
11/12/2007,09:45:00,39680,39700,39675,39680,97
11/12/2007,09:46:00,39675,39685,39670,39675,34
11/12/2007,09:47:00,39670,39680,39665,39665,29
11/12/2007,09:48:00,39675,39680,39670,39675,28
11/12/2007,09:49:00,39670,39675,39660,39675,19
11/12/2007,09:50:00,39680,39690,39670,39670,43
11/12/2007,09:51:00,39675,39685,39675,39685,14
11/12/2007,09:52:00,39690,39705,39690,39700,34
11/12/2007,09:53:00,39700,39725,39700,39720,41
11/12/2007,09:54:00,39710,39715,39705,39710,12
11/12/2007,09:55:00,39700,39700,39665,39670,49
11/12/2007,09:56:00,39675,39700,39675,39695,36
11/12/2007,09:57:00,39695,39705,39690,39690,15
11/12/2007,09:58:00,39700,39710,39700,39710,17
11/12/2007,09:59:00,39700,39700,39670,39670,30
11/12/2007,10:00:00,39680,39680,39665,39675,39
11/12/2007,10:01:00,39670,39670,39665,39665,12
11/12/2007,10:02:00,39675,39695,39675,39685,28
11/12/2007,10:03:00,39685,39685,39670,39675,28
11/12/2007,10:04:00,39680,39695,39675,39695,13
11/12/2007,10:05:00,39695,39695,39670,39670,14
11/12/2007,10:06:00,39670,39680,39665,39675,44
11/12/2007,10:07:00,39675,39695,39675,39680,30
11/12/2007,10:08:00,39675,39685,39660,39670,34
11/12/2007,10:09:00,39670,39675,39670,39675,8
11/12/2007,10:10:00,39680,39710,39680,39705,33
11/12/2007,10:11:00,39705,39705,39660,39665,50
11/12/2007,10:12:00,39665,39685,39665,39685,10
11/12/2007,10:13:00,39685,39695,39680,39695,10
11/12/2007,10:14:00,39695,39695,39680,39685,38
11/12/2007,10:15:00,39690,39690,39685,39690,12
11/12/2007,10:17:00,39685,39690,39685,39690,7
11/12/2007,10:18:00,39695,39700,39695,39700,8
11/12/2007,10:19:00,39700,39700,39685,39685,17
11/12/2007,10:20:00,39685,39690,39685,39690,2
11/12/2007,10:21:00,39685,39685,39675,39680,20
11/12/2007,10:22:00,39680,39690,39680,39680,3
11/12/2007,10:23:00,39690,39690,39690,39690,1
11/12/2007,10:24:00,39675,39685,39675,39675,34
11/12/2007,10:25:00,39670,39670,39640,39660,84
11/12/2007,10:26:00,39655,39655,39630,39635,51
11/12/2007,10:27:00,39635,39640,39625,39630,32
11/12/2007,10:28:00,39625,39625,39600,39615,38
11/12/2007,10:29:00,39615,39620,39610,39615,9
11/12/2007,10:30:00,39615,39620,39610,39615,27
11/12/2007,10:31:00,39615,39615,39610,39610,9
11/12/2007,10:32:00,39620,39620,39590,39590,61
11/12/2007,10:33:00,39595,39600,39590,39590,35
11/12/2007,10:34:00,39585,39590,39560,39560,94
11/12/2007,10:35:00,39555,39580,39555,39580,41
11/12/2007,10:36:00,39580,39580,39575,39580,12
11/12/2007,10:37:00,39580,39580,39570,39580,14
11/12/2007,10:38:00,39575,39580,39565,39575,49
11/12/2007,10:39:00,39570,39570,39530,39530,77
11/12/2007,10:40:00,39530,39555,39525,39555,95
11/12/2007,10:41:00,39560,39560,39545,39550,30
11/12/2007,10:42:00,39550,39550,39525,39535,29
11/12/2007,10:43:00,39530,39550,39530,39550,10
11/12/2007,10:44:00,39550,39550,39540,39540,32
11/12/2007,10:45:00,39545,39550,39515,39530,69
11/12/2007,10:46:00,39525,39530,39520,39520,27
11/12/2007,10:47:00,39525,39550,39525,39550,28
11/12/2007,10:48:00,39555,39560,39545,39545,34
11/12/2007,10:49:00,39550,39550,39520,39530,66
11/12/2007,10:50:00,39530,39530,39530,39530,11
11/12/2007,10:51:00,39535,39535,39525,39525,4
11/12/2007,10:52:00,39520,39520,39505,39505,31
11/12/2007,10:53:00,39505,39510,39490,39505,52
11/12/2007,10:54:00,39510,39510,39505,39510,7
11/12/2007,10:55:00,39510,39520,39505,39520,6
11/12/2007,10:56:00,39520,39530,39520,39525,26
11/12/2007,10:57:00,39525,39525,39525,39525,8
11/12/2007,10:58:00,39525,39525,39520,39525,8
11/12/2007,10:59:00,39520,39530,39520,39520,8
11/12/2007,11:00:00,39520,39530,39510,39525,46
11/12/2007,11:01:00,39530,39530,39520,39520,17
11/12/2007,11:02:00,39520,39520,39505,39510,29
11/12/2007,11:03:00,39510,39510,39500,39500,13
11/12/2007,11:04:00,39495,39495,39460,39465,74
11/12/2007,11:05:00,39470,39480,39440,39455,91
11/12/2007,11:06:00,39455,39490,39455,39480,40
11/12/2007,11:07:00,39485,39485,39480,39480,8
11/12/2007,11:08:00,39475,39480,39455,39460,28
11/12/2007,11:09:00,39460,39470,39460,39460,9
11/12/2007,11:10:00,39470,39470,39460,39460,7
11/12/2007,11:11:00,39460,39460,39440,39450,26
11/12/2007,11:12:00,39455,39455,39440,39445,25
11/12/2007,11:13:00,39445,39450,39430,39440,61
11/12/2007,11:14:00,39445,39445,39430,39445,28
11/12/2007,11:15:00,39440,39465,39440,39460,56
11/12/2007,11:16:00,39460,39475,39455,39470,37
11/12/2007,11:17:00,39470,39480,39450,39460,44
11/12/2007,11:18:00,39455,39460,39450,39455,36
11/12/2007,11:19:00,39460,39470,39455,39460,29
11/12/2007,11:20:00,39465,39480,39465,39470,12
11/12/2007,11:21:00,39475,39490,39475,39480,59
11/12/2007,11:22:00,39480,39480,39405,39420,124
11/12/2007,11:23:00,39420,39420,39390,39395,106
11/12/2007,11:24:00,39400,39425,39390,39420,55
11/12/2007,11:25:00,39420,39430,39410,39410,42
11/12/2007,11:26:00,39410,39415,39390,39410,65
11/12/2007,11:27:00,39425,39440,39420,39440,28
11/12/2007,11:28:00,39440,39445,39430,39430,14
11/12/2007,11:29:00,39430,39440,39425,39425,19
11/12/2007,11:30:00,39425,39450,39420,39445,53
11/12/2007,11:31:00,39445,39455,39445,39450,24
11/12/2007,11:32:00,39455,39460,39455,39455,18
11/12/2007,11:33:00,39450,39455,39450,39450,15
11/12/2007,11:34:00,39450,39450,39450,39450,6
11/12/2007,11:35:00,39445,39445,39435,39440,14
11/12/2007,11:36:00,39445,39480,39445,39480,37
11/12/2007,11:37:00,39475,39475,39465,39465,21
11/12/2007,11:38:00,39465,39470,39465,39470,16
11/12/2007,11:39:00,39465,39465,39460,39460,7
11/12/2007,11:40:00,39475,39475,39465,39470,5
11/12/2007,11:41:00,39475,39480,39470,39480,8
11/12/2007,11:42:00,39475,39480,39475,39475,4
11/12/2007,11:43:00,39470,39470,39465,39465,10
11/12/2007,11:44:00,39470,39470,39470,39470,3
11/12/2007,11:45:00,39465,39475,39465,39470,9
11/12/2007,11:46:00,39460,39460,39460,39460,1
11/12/2007,11:47:00,39460,39460,39435,39435,22
11/12/2007,11:48:00,39435,39445,39435,39440,18
11/12/2007,11:49:00,39440,39465,39440,39465,21
11/12/2007,11:50:00,39465,39465,39450,39450,8
11/12/2007,11:51:00,39445,39445,39415,39430,43
11/12/2007,11:52:00,39430,39450,39420,39445,31
11/12/2007,11:53:00,39445,39445,39435,39435,12
11/12/2007,11:54:00,39435,39465,39430,39460,43
11/12/2007,11:55:00,39460,39475,39460,39465,22
11/12/2007,11:56:00,39465,39465,39455,39465,11
11/12/2007,11:57:00,39465,39475,39455,39475,12
11/12/2007,11:58:00,39470,39470,39465,39465,5
11/12/2007,11:59:00,39470,39490,39465,39485,27
11/12/2007,12:00:00,39485,39485,39470,39475,13
11/12/2007,12:01:00,39465,39465,39455,39455,4
11/12/2007,12:02:00,39460,39460,39460,39460,4
11/12/2007,12:03:00,39460,39465,39460,39460,7
11/12/2007,12:04:00,39460,39465,39460,39465,11
11/12/2007,12:05:00,39460,39460,39460,39460,3
11/12/2007,12:06:00,39465,39500,39465,39495,48
11/12/2007,12:07:00,39500,39505,39500,39500,14
11/12/2007,12:08:00,39500,39505,39495,39500,19
11/12/2007,12:09:00,39505,39515,39505,39505,28
11/12/2007,12:10:00,39510,39525,39500,39520,23
11/12/2007,12:11:00,39520,39540,39520,39530,84
11/12/2007,12:12:00,39530,39535,39505,39505,25
11/12/2007,12:13:00,39510,39530,39510,39520,16
11/12/2007,12:14:00,39520,39525,39520,39520,11
11/12/2007,12:15:00,39515,39515,39515,39515,3
11/12/2007,12:16:00,39515,39515,39510,39510,5
11/12/2007,12:17:00,39510,39510,39490,39510,38
11/12/2007,12:18:00,39510,39510,39510,39510,6
11/12/2007,12:19:00,39510,39520,39510,39520,7
11/12/2007,12:20:00,39520,39520,39520,39520,3
11/12/2007,12:21:00,39520,39520,39515,39515,5
11/12/2007,12:22:00,39515,39520,39515,39520,9
11/12/2007,12:23:00,39525,39540,39520,39520,28
11/12/2007,12:24:00,39515,39530,39515,39520,5
11/12/2007,12:25:00,39525,39535,39525,39525,27
11/12/2007,12:26:00,39530,39535,39520,39520,9
11/12/2007,12:27:00,39520,39520,39520,39520,2
11/12/2007,12:28:00,39520,39520,39500,39515,26
11/12/2007,12:29:00,39515,39515,39505,39505,4
11/12/2007,12:30:00,39510,39515,39505,39510,11
11/12/2007,12:31:00,39515,39520,39515,39520,4
11/12/2007,12:32:00,39515,39515,39515,39515,1
11/12/2007,12:33:00,39525,39535,39520,39535,11
11/12/2007,12:35:00,39535,39535,39535,39535,3
11/12/2007,12:36:00,39535,39535,39530,39530,2
11/12/2007,12:38:00,39530,39535,39520,39520,10
11/12/2007,12:39:00,39525,39540,39525,39540,9
11/12/2007,12:40:00,39535,39540,39535,39535,3
11/12/2007,12:41:00,39535,39535,39520,39520,9
11/12/2007,12:42:00,39520,39530,39520,39530,8
11/12/2007,12:43:00,39530,39530,39530,39530,5
11/12/2007,12:44:00,39535,39535,39525,39525,5
11/12/2007,12:45:00,39530,39530,39530,39530,1
11/12/2007,12:46:00,39530,39530,39525,39525,2
11/12/2007,12:47:00,39525,39525,39525,39525,1
11/12/2007,12:48:00,39525,39525,39525,39525,5
11/12/2007,12:49:00,39525,39525,39525,39525,1
11/12/2007,12:50:00,39530,39535,39530,39535,2
11/12/2007,12:51:00,39535,39540,39535,39540,25
11/12/2007,12:52:00,39545,39550,39540,39540,8
11/12/2007,12:53:00,39540,39540,39520,39525,20
11/12/2007,12:54:00,39530,39540,39525,39525,15
11/12/2007,12:55:00,39530,39550,39530,39550,14
11/12/2007,12:56:00,39550,39555,39550,39555,9
11/12/2007,12:57:00,39555,39580,39555,39580,43
11/12/2007,12:58:00,39580,39580,39565,39565,22
11/12/2007,12:59:00,39575,39575,39560,39560,15
11/12/2007,13:00:00,39560,39570,39550,39550,13
11/12/2007,13:01:00,39550,39560,39550,39555,6
11/12/2007,13:02:00,39560,39565,39560,39560,5
11/12/2007,13:03:00,39570,39570,39560,39560,8
11/12/2007,13:04:00,39560,39575,39560,39575,9
11/12/2007,13:05:00,39575,39575,39570,39570,13
11/12/2007,13:06:00,39575,39575,39570,39575,4
11/12/2007,13:07:00,39575,39575,39565,39565,19
11/12/2007,13:08:00,39560,39570,39555,39555,15
11/12/2007,13:09:00,39555,39560,39550,39550,12
11/12/2007,13:10:00,39545,39555,39545,39555,10
11/12/2007,13:11:00,39550,39550,39540,39545,9
11/12/2007,13:12:00,39545,39545,39535,39535,4
11/12/2007,13:13:00,39540,39545,39540,39540,4
11/12/2007,13:14:00,39535,39545,39535,39545,6
11/12/2007,13:15:00,39545,39545,39530,39530,6
11/12/2007,13:17:00,39530,39530,39520,39520,16
11/12/2007,13:18:00,39525,39530,39525,39525,7
11/12/2007,13:20:00,39520,39520,39520,39520,3
11/12/2007,13:21:00,39520,39520,39505,39510,11
11/12/2007,13:22:00,39510,39520,39510,39520,19
11/12/2007,13:23:00,39525,39535,39525,39530,26
11/12/2007,13:24:00,39530,39535,39525,39535,7
11/12/2007,13:25:00,39525,39525,39525,39525,4
11/12/2007,13:26:00,39535,39535,39535,39535,1
11/12/2007,13:27:00,39540,39540,39535,39535,10
11/12/2007,13:28:00,39540,39540,39540,39540,6
11/12/2007,13:29:00,39540,39540,39540,39540,1
11/12/2007,13:31:00,39535,39540,39535,39540,3
11/12/2007,13:32:00,39540,39540,39540,39540,2
11/12/2007,13:33:00,39530,39530,39525,39525,3
11/12/2007,13:34:00,39530,39530,39530,39530,1
11/12/2007,13:35:00,39535,39540,39525,39525,3
11/12/2007,13:37:00,39535,39545,39535,39540,9
11/12/2007,13:38:00,39535,39535,39535,39535,1
11/12/2007,13:39:00,39540,39545,39540,39545,3
11/12/2007,13:40:00,39545,39545,39540,39540,4
11/12/2007,13:41:00,39535,39535,39535,39535,2
11/12/2007,13:42:00,39535,39535,39535,39535,1
11/12/2007,13:43:00,39545,39560,39545,39550,15
11/12/2007,13:44:00,39560,39575,39560,39560,25
11/12/2007,13:45:00,39560,39575,39550,39575,15
11/12/2007,13:46:00,39575,39605,39575,39605,39
11/12/2007,13:47:00,39605,39610,39575,39575,26
11/12/2007,13:48:00,39580,39580,39565,39565,6
11/12/2007,13:49:00,39570,39575,39570,39575,4
11/12/2007,13:50:00,39580,39580,39575,39580,11
11/12/2007,13:51:00,39575,39580,39575,39580,27
11/12/2007,13:52:00,39585,39585,39580,39580,5
11/12/2007,13:53:00,39570,39570,39560,39570,18
11/12/2007,13:54:00,39570,39580,39570,39580,10
11/12/2007,13:55:00,39575,39580,39575,39575,8
11/12/2007,13:56:00,39570,39570,39565,39570,6
11/12/2007,13:57:00,39570,39570,39555,39565,9
11/12/2007,13:58:00,39560,39565,39560,39565,4
11/12/2007,13:59:00,39570,39570,39565,39565,3
11/12/2007,14:00:00,39560,39570,39560,39570,3
11/12/2007,14:01:00,39565,39570,39560,39565,6
11/12/2007,14:02:00,39560,39565,39560,39565,3
11/12/2007,14:03:00,39570,39590,39570,39590,12
11/12/2007,14:04:00,39590,39595,39590,39595,5
11/12/2007,14:05:00,39595,39595,39590,39590,3
11/12/2007,14:07:00,39595,39595,39590,39595,6
11/12/2007,14:08:00,39590,39600,39590,39600,20
11/12/2007,14:09:00,39595,39595,39560,39560,29
11/12/2007,14:10:00,39555,39560,39530,39540,62
11/12/2007,14:11:00,39540,39560,39540,39560,12
11/12/2007,14:12:00,39545,39545,39545,39545,2
11/12/2007,14:13:00,39555,39560,39545,39545,13
11/12/2007,14:14:00,39540,39565,39540,39565,22
11/12/2007,14:15:00,39565,39565,39545,39550,9
11/12/2007,14:17:00,39550,39550,39550,39550,2
11/12/2007,14:18:00,39545,39550,39540,39540,6
11/12/2007,14:19:00,39540,39565,39540,39565,13
11/12/2007,14:20:00,39555,39555,39535,39535,16
11/12/2007,14:21:00,39535,39540,39525,39525,12
11/12/2007,14:22:00,39530,39530,39510,39525,25
11/12/2007,14:23:00,39525,39525,39515,39515,8
11/12/2007,14:24:00,39520,39520,39515,39520,7
11/12/2007,14:25:00,39520,39520,39515,39520,5
11/12/2007,14:26:00,39515,39525,39515,39525,8
11/12/2007,14:27:00,39525,39530,39525,39530,4
11/12/2007,14:28:00,39530,39530,39520,39520,8
11/12/2007,14:29:00,39525,39525,39520,39520,4
11/12/2007,14:30:00,39520,39520,39520,39520,2
11/12/2007,14:31:00,39515,39515,39515,39515,3
11/12/2007,14:32:00,39510,39510,39510,39510,4
11/12/2007,14:33:00,39510,39520,39510,39515,23
11/12/2007,14:34:00,39510,39520,39510,39520,17
11/12/2007,14:35:00,39530,39535,39530,39535,10
11/12/2007,14:36:00,39540,39545,39540,39545,5
11/12/2007,14:37:00,39545,39545,39530,39530,14
11/12/2007,14:38:00,39525,39525,39525,39525,2
11/12/2007,14:39:00,39525,39525,39525,39525,2
11/12/2007,14:41:00,39525,39525,39525,39525,1
11/12/2007,14:42:00,39525,39525,39515,39515,5
11/12/2007,14:43:00,39515,39515,39515,39515,10
11/12/2007,14:44:00,39525,39525,39515,39515,6
11/12/2007,14:46:00,39515,39520,39510,39515,14
11/12/2007,14:47:00,39510,39525,39510,39525,6
11/12/2007,14:48:00,39525,39525,39525,39525,1
11/12/2007,14:49:00,39510,39515,39505,39505,9
11/12/2007,14:50:00,39510,39515,39510,39515,4
11/12/2007,14:51:00,39510,39510,39505,39505,7
11/12/2007,14:52:00,39505,39505,39500,39500,28
11/12/2007,14:53:00,39500,39510,39500,39510,4
11/12/2007,14:54:00,39505,39510,39505,39510,20
11/12/2007,14:55:00,39510,39515,39510,39515,45
11/12/2007,14:56:00,39520,39520,39505,39505,6
11/12/2007,14:57:00,39510,39510,39500,39500,23
11/12/2007,14:58:00,39510,39515,39505,39510,5
11/12/2007,14:59:00,39515,39515,39510,39510,7
11/12/2007,15:00:00,39510,39515,39510,39515,10
11/12/2007,15:01:00,39520,39540,39520,39540,35
11/12/2007,15:02:00,39545,39560,39545,39550,27
11/12/2007,15:03:00,39550,39560,39545,39550,50
11/12/2007,15:04:00,39545,39545,39540,39545,5
11/12/2007,15:05:00,39545,39550,39540,39540,11
11/12/2007,15:06:00,39540,39540,39530,39530,3
11/12/2007,15:07:00,39525,39525,39515,39515,21
11/12/2007,15:08:00,39510,39510,39505,39505,7
11/12/2007,15:09:00,39510,39510,39510,39510,11
11/12/2007,15:10:00,39510,39515,39505,39510,23
11/12/2007,15:11:00,39515,39515,39510,39510,3
11/12/2007,15:13:00,39505,39505,39505,39505,1
11/12/2007,15:14:00,39510,39515,39510,39510,4
11/12/2007,15:16:00,39515,39515,39515,39515,1
11/12/2007,15:17:00,39510,39510,39510,39510,1
11/12/2007,15:19:00,39510,39530,39510,39530,22
11/12/2007,15:20:00,39530,39530,39530,39530,7
11/12/2007,15:21:00,39530,39530,39530,39530,2
11/12/2007,15:23:00,39525,39535,39525,39535,12
11/12/2007,15:25:00,39530,39530,39525,39525,16
11/12/2007,15:26:00,39525,39525,39525,39525,8
11/12/2007,15:27:00,39530,39530,39515,39515,32
11/12/2007,15:28:00,39515,39520,39515,39520,5
11/12/2007,15:29:00,39520,39520,39510,39510,5
11/12/2007,15:30:00,39515,39515,39500,39515,23
11/12/2007,15:31:00,39515,39520,39515,39520,10
11/12/2007,15:32:00,39520,39540,39520,39530,32
11/12/2007,15:33:00,39525,39525,39515,39520,18
11/12/2007,15:34:00,39520,39525,39520,39525,7
11/12/2007,15:35:00,39520,39520,39510,39510,18
11/12/2007,15:36:00,39505,39505,39455,39470,93
11/12/2007,15:37:00,39465,39475,39460,39465,15
11/12/2007,15:38:00,39465,39480,39465,39480,30
11/12/2007,15:39:00,39475,39475,39455,39455,25
11/12/2007,15:40:00,39455,39480,39450,39475,29
11/12/2007,15:41:00,39475,39490,39475,39485,57
11/12/2007,15:42:00,39490,39495,39485,39490,14
11/12/2007,15:43:00,39485,39485,39465,39475,36
11/12/2007,15:44:00,39470,39480,39470,39480,10
11/12/2007,15:45:00,39475,39490,39475,39490,8
11/12/2007,15:46:00,39485,39485,39470,39475,15
11/12/2007,15:47:00,39470,39470,39460,39460,9
11/12/2007,15:48:00,39460,39465,39460,39465,26
11/12/2007,15:49:00,39465,39475,39465,39470,18
11/12/2007,15:50:00,39470,39475,39470,39475,5
11/12/2007,15:51:00,39480,39490,39480,39485,27
11/12/2007,15:52:00,39490,39510,39485,39500,36
11/12/2007,15:53:00,39500,39505,39495,39495,8
11/12/2007,15:54:00,39495,39495,39465,39465,32
11/12/2007,15:55:00,39455,39475,39455,39470,18
11/12/2007,15:56:00,39465,39465,39460,39465,15
11/12/2007,15:57:00,39465,39465,39460,39460,8
11/12/2007,15:58:00,39460,39460,39460,39460,6
11/12/2007,15:59:00,39465,39470,39460,39460,14
11/12/2007,16:00:00,39470,39485,39470,39470,22
11/12/2007,16:01:00,39470,39475,39450,39450,42
11/12/2007,16:02:00,39450,39450,39430,39450,51
11/12/2007,16:03:00,39450,39450,39435,39435,49
11/12/2007,16:04:00,39430,39460,39430,39460,22
11/12/2007,16:05:00,39450,39455,39450,39455,9
11/12/2007,16:06:00,39460,39460,39440,39455,13
11/12/2007,16:07:00,39450,39460,39450,39455,6
11/12/2007,16:08:00,39455,39460,39450,39460,59
11/12/2007,16:09:00,39460,39465,39455,39455,18
11/12/2007,16:10:00,39455,39455,39435,39445,29
11/12/2007,16:11:00,39450,39470,39445,39450,23
11/12/2007,16:12:00,39445,39445,39440,39440,6
11/12/2007,16:13:00,39445,39450,39445,39445,12
11/12/2007,16:14:00,39445,39445,39435,39445,68
11/12/2007,16:15:00,39445,39445,39420,39425,38
11/12/2007,16:16:00,39420,39425,39420,39420,22
11/12/2007,16:17:00,39425,39440,39425,39435,38
11/12/2007,16:18:00,39430,39435,39425,39425,12
11/12/2007,16:19:00,39425,39430,39425,39430,2
11/12/2007,16:20:00,39430,39430,39410,39410,27
11/12/2007,16:21:00,39415,39425,39410,39415,24
11/12/2007,16:22:00,39415,39425,39415,39420,24
11/12/2007,16:23:00,39420,39425,39420,39420,8
11/12/2007,16:24:00,39420,39430,39420,39430,16
11/12/2007,16:25:00,39425,39430,39420,39430,61
11/12/2007,16:26:00,39425,39430,39425,39430,19
11/12/2007,16:27:00,39425,39425,39415,39415,29
11/12/2007,16:28:00,39420,39420,39365,39370,111
11/12/2007,16:29:00,39365,39385,39365,39385,30
11/12/2007,16:30:00,39380,39390,39360,39365,47
11/12/2007,16:31:00,39370,39375,39365,39370,19
11/12/2007,16:32:00,39370,39390,39365,39390,67
11/12/2007,16:33:00,39385,39390,39380,39380,46
11/12/2007,16:34:00,39375,39380,39375,39375,7
11/12/2007,16:35:00,39375,39385,39370,39385,34
11/12/2007,16:36:00,39385,39385,39370,39375,24
11/12/2007,16:37:00,39370,39370,39350,39360,83
11/12/2007,16:38:00,39355,39370,39350,39365,38
11/12/2007,16:39:00,39365,39375,39365,39375,9
11/12/2007,16:40:00,39370,39370,39355,39365,33
11/12/2007,16:41:00,39365,39370,39360,39365,28
11/12/2007,16:42:00,39360,39395,39355,39390,43
11/12/2007,16:43:00,39395,39395,39385,39390,21
11/12/2007,16:44:00,39385,39390,39380,39385,10
11/12/2007,16:45:00,39385,39385,39375,39375,6
11/12/2007,16:46:00,39375,39395,39370,39395,29
11/12/2007,16:47:00,39400,39415,39395,39410,57
11/12/2007,16:48:00,39410,39410,39370,39370,47
11/12/2007,16:49:00,39365,39380,39350,39350,58
11/12/2007,16:50:00,39350,39365,39340,39365,75
11/12/2007,16:51:00,39360,39385,39355,39375,25
11/12/2007,16:52:00,39375,39380,39370,39380,25
11/12/2007,16:53:00,39380,39390,39365,39365,38
11/12/2007,16:54:00,39360,39370,39360,39360,18
11/12/2007,16:55:00,39375,39395,39375,39395,18
11/12/2007,16:56:00,39390,39390,39385,39385,7
11/12/2007,16:57:00,39385,39400,39385,39395,15
11/12/2007,16:58:00,39390,39415,39390,39410,18
11/12/2007,16:59:00,39410,39415,39390,39390,32
11/12/2007,17:00:00,39390,39390,39365,39380,38
11/12/2007,17:01:00,39375,39380,39360,39360,37
11/12/2007,17:02:00,39360,39370,39350,39355,45
11/12/2007,17:03:00,39360,39375,39360,39370,17
11/12/2007,17:04:00,39380,39385,39370,39375,21
11/12/2007,17:05:00,39375,39385,39375,39380,9
11/12/2007,17:06:00,39380,39395,39380,39395,19
11/12/2007,17:07:00,39395,39400,39390,39400,8
11/12/2007,17:08:00,39390,39405,39390,39405,15
11/12/2007,17:09:00,39400,39405,39395,39395,12
11/12/2007,17:10:00,39395,39435,39395,39435,55
11/12/2007,17:11:00,39440,39460,39440,39450,45
11/12/2007,17:12:00,39450,39460,39445,39445,35
11/12/2007,17:13:00,39440,39460,39440,39455,33
11/12/2007,17:14:00,39455,39455,39445,39445,9
11/12/2007,17:15:00,39450,39450,39440,39445,10
11/12/2007,17:16:00,39440,39450,39440,39450,14
11/12/2007,17:17:00,39445,39450,39440,39445,7
11/12/2007,17:18:00,39445,39450,39445,39445,11
11/12/2007,17:19:00,39445,39465,39440,39460,32
11/12/2007,17:20:00,39455,39475,39450,39460,53
11/12/2007,17:21:00,39460,39470,39450,39460,35
11/12/2007,17:22:00,39460,39460,39455,39455,21
11/12/2007,17:23:00,39460,39470,39455,39465,126
11/12/2007,17:24:00,39465,39475,39455,39455,32
11/12/2007,17:25:00,39465,39465,39455,39460,8
11/12/2007,17:26:00,39465,39480,39460,39475,79
11/12/2007,17:27:00,39480,39505,39475,39505,125
11/12/2007,17:28:00,39505,39520,39500,39520,69
11/12/2007,17:29:00,39515,39525,39500,39520,129
11/12/2007,17:30:00,39505,39525,39505,39515,141
11/12/2007,17:31:00,39520,39520,39510,39520,31
11/12/2007,17:32:00,39515,39525,39510,39525,10
11/12/2007,17:33:00,39520,39525,39515,39520,16
11/12/2007,17:34:00,39520,39520,39520,39520,6
11/12/2007,17:35:00,39520,39525,39515,39525,10
11/12/2007,17:36:00,39520,39525,39520,39520,17
11/12/2007,17:37:00,39525,39540,39525,39535,49
11/12/2007,17:38:00,39535,39545,39535,39545,33
11/12/2007,17:39:00,39540,39555,39520,39545,68