DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
12/12/2007,09:00:00,39135,39185,39075,39130,139
12/12/2007,09:01:00,39125,39135,39115,39135,85
12/12/2007,09:02:00,39130,39165,39130,39160,60
12/12/2007,09:03:00,39160,39180,39145,39180,106
12/12/2007,09:04:00,39180,39200,39180,39200,55
12/12/2007,09:05:00,39190,39210,39170,39200,143
12/12/2007,09:06:00,39200,39205,39175,39185,47
12/12/2007,09:07:00,39180,39185,39170,39180,40
12/12/2007,09:08:00,39180,39195,39160,39170,62
12/12/2007,09:09:00,39170,39180,39170,39180,12
12/12/2007,09:10:00,39170,39170,39145,39145,74
12/12/2007,09:11:00,39145,39150,39120,39125,61
12/12/2007,09:12:00,39115,39145,39110,39145,77
12/12/2007,09:13:00,39145,39155,39135,39150,46
12/12/2007,09:14:00,39145,39165,39145,39150,32
12/12/2007,09:15:00,39145,39150,39125,39125,30
12/12/2007,09:16:00,39120,39130,39115,39120,52
12/12/2007,09:17:00,39120,39125,39095,39105,89
12/12/2007,09:18:00,39105,39120,39100,39115,51
12/12/2007,09:19:00,39105,39120,39105,39120,72
12/12/2007,09:20:00,39110,39120,39110,39120,24
12/12/2007,09:21:00,39115,39140,39110,39120,104
12/12/2007,09:22:00,39120,39125,39110,39120,57
12/12/2007,09:23:00,39115,39115,39100,39110,43
12/12/2007,09:24:00,39105,39120,39105,39110,23
12/12/2007,09:25:00,39110,39120,39110,39115,77
12/12/2007,09:26:00,39110,39115,39095,39095,27
12/12/2007,09:27:00,39095,39105,39095,39095,28
12/12/2007,09:28:00,39095,39095,39050,39055,109
12/12/2007,09:29:00,39050,39055,39025,39035,85
12/12/2007,09:30:00,39035,39045,39030,39030,82
12/12/2007,09:31:00,39025,39035,39015,39030,80
12/12/2007,09:32:00,39025,39055,39025,39050,91
12/12/2007,09:33:00,39045,39055,39035,39050,59
12/12/2007,09:34:00,39045,39080,39045,39060,71
12/12/2007,09:35:00,39060,39070,39040,39045,41
12/12/2007,09:36:00,39050,39050,39005,39025,77
12/12/2007,09:37:00,39030,39060,39005,39050,98
12/12/2007,09:38:00,39050,39065,39035,39065,52
12/12/2007,09:39:00,39065,39080,39060,39080,38
12/12/2007,09:40:00,39080,39110,39075,39105,51
12/12/2007,09:41:00,39105,39130,39100,39125,73
12/12/2007,09:42:00,39120,39125,39110,39125,48
12/12/2007,09:43:00,39125,39140,39105,39105,56
12/12/2007,09:44:00,39110,39135,39110,39135,18
12/12/2007,09:45:00,39135,39135,39120,39125,8
12/12/2007,09:46:00,39120,39125,39110,39110,32
12/12/2007,09:47:00,39110,39120,39105,39115,35
12/12/2007,09:48:00,39110,39120,39100,39100,17
12/12/2007,09:49:00,39105,39115,39085,39085,52
12/12/2007,09:50:00,39095,39110,39095,39110,32
12/12/2007,09:51:00,39110,39115,39110,39115,16
12/12/2007,09:52:00,39110,39110,39090,39095,19
12/12/2007,09:53:00,39095,39100,39085,39100,15
12/12/2007,09:54:00,39095,39130,39095,39120,30
12/12/2007,09:55:00,39130,39165,39125,39150,43
12/12/2007,09:56:00,39155,39170,39155,39165,19
12/12/2007,09:57:00,39175,39180,39165,39180,20
12/12/2007,09:58:00,39180,39190,39175,39190,27
12/12/2007,09:59:00,39190,39205,39185,39195,67
12/12/2007,10:00:00,39195,39195,39160,39165,50
12/12/2007,10:01:00,39170,39170,39155,39155,29
12/12/2007,10:02:00,39155,39160,39145,39155,61
12/12/2007,10:03:00,39155,39170,39145,39170,40
12/12/2007,10:04:00,39175,39200,39175,39195,42
12/12/2007,10:05:00,39195,39195,39180,39190,36
12/12/2007,10:06:00,39190,39195,39180,39180,16
12/12/2007,10:07:00,39175,39185,39165,39185,31
12/12/2007,10:08:00,39185,39190,39175,39190,41
12/12/2007,10:09:00,39190,39200,39180,39200,45
12/12/2007,10:10:00,39200,39220,39200,39210,83
12/12/2007,10:11:00,39210,39245,39210,39240,81
12/12/2007,10:12:00,39235,39240,39225,39235,42
12/12/2007,10:13:00,39235,39245,39235,39240,37
12/12/2007,10:14:00,39240,39245,39240,39240,21
12/12/2007,10:15:00,39235,39240,39215,39215,42
12/12/2007,10:16:00,39210,39230,39205,39220,34
12/12/2007,10:17:00,39225,39250,39225,39250,27
12/12/2007,10:18:00,39245,39260,39240,39245,55
12/12/2007,10:19:00,39245,39275,39245,39265,55
12/12/2007,10:20:00,39265,39270,39235,39235,57
12/12/2007,10:21:00,39240,39265,39230,39265,42
12/12/2007,10:22:00,39265,39270,39260,39265,38
12/12/2007,10:23:00,39270,39290,39270,39280,51
12/12/2007,10:24:00,39285,39285,39270,39270,23
12/12/2007,10:25:00,39275,39275,39270,39270,9
12/12/2007,10:26:00,39270,39270,39260,39260,21
12/12/2007,10:27:00,39260,39265,39240,39250,45
12/12/2007,10:28:00,39240,39255,39230,39255,46
12/12/2007,10:29:00,39250,39255,39245,39255,27
12/12/2007,10:30:00,39255,39255,39235,39235,42
12/12/2007,10:31:00,39235,39240,39215,39225,32
12/12/2007,10:32:00,39230,39240,39230,39235,12
12/12/2007,10:33:00,39230,39235,39230,39235,5
12/12/2007,10:34:00,39240,39240,39230,39240,5
12/12/2007,10:35:00,39240,39250,39235,39245,22
12/12/2007,10:36:00,39240,39280,39240,39265,64
12/12/2007,10:37:00,39265,39270,39250,39250,20
12/12/2007,10:38:00,39260,39260,39240,39240,18
12/12/2007,10:39:00,39245,39250,39240,39240,19
12/12/2007,10:40:00,39245,39255,39240,39245,32
12/12/2007,10:41:00,39245,39245,39240,39240,17
12/12/2007,10:42:00,39235,39235,39220,39230,23
12/12/2007,10:43:00,39230,39245,39200,39205,77
12/12/2007,10:44:00,39210,39215,39185,39200,38
12/12/2007,10:45:00,39195,39200,39185,39200,21
12/12/2007,10:46:00,39195,39210,39190,39205,34
12/12/2007,10:47:00,39205,39215,39205,39215,11
12/12/2007,10:48:00,39210,39210,39205,39210,8
12/12/2007,10:49:00,39210,39215,39205,39205,11
12/12/2007,10:50:00,39205,39215,39205,39210,12
12/12/2007,10:51:00,39210,39210,39200,39200,19
12/12/2007,10:52:00,39195,39195,39170,39170,39
12/12/2007,10:53:00,39175,39180,39165,39175,34
12/12/2007,10:54:00,39170,39175,39170,39170,14
12/12/2007,10:55:00,39170,39200,39170,39195,32
12/12/2007,10:56:00,39190,39200,39190,39195,22
12/12/2007,10:57:00,39195,39195,39190,39190,13
12/12/2007,10:58:00,39190,39200,39190,39200,8
12/12/2007,10:59:00,39205,39210,39205,39205,17
12/12/2007,11:00:00,39210,39230,39210,39230,44
12/12/2007,11:01:00,39235,39240,39220,39225,45
12/12/2007,11:02:00,39225,39225,39220,39225,23
12/12/2007,11:03:00,39220,39225,39215,39220,13
12/12/2007,11:04:00,39215,39220,39215,39220,4
12/12/2007,11:05:00,39225,39225,39225,39225,2
12/12/2007,11:06:00,39225,39240,39225,39240,11
12/12/2007,11:07:00,39235,39250,39235,39245,18
12/12/2007,11:08:00,39240,39240,39235,39235,20
12/12/2007,11:09:00,39235,39245,39235,39245,11
12/12/2007,11:10:00,39245,39250,39240,39240,24
12/12/2007,11:11:00,39245,39250,39245,39250,13
12/12/2007,11:12:00,39250,39270,39240,39240,25
12/12/2007,11:13:00,39235,39240,39230,39240,13
12/12/2007,11:14:00,39245,39245,39230,39240,24
12/12/2007,11:15:00,39240,39245,39235,39235,36
12/12/2007,11:16:00,39240,39240,39230,39230,28
12/12/2007,11:17:00,39235,39235,39225,39230,11
12/12/2007,11:18:00,39225,39225,39215,39220,18
12/12/2007,11:19:00,39215,39215,39210,39210,8
12/12/2007,11:20:00,39215,39215,39215,39215,3
12/12/2007,11:21:00,39215,39220,39215,39215,7
12/12/2007,11:22:00,39210,39215,39205,39205,12
12/12/2007,11:23:00,39210,39210,39200,39200,14
12/12/2007,11:24:00,39195,39195,39190,39195,19
12/12/2007,11:25:00,39190,39190,39180,39180,14
12/12/2007,11:26:00,39180,39185,39175,39185,17
12/12/2007,11:27:00,39175,39185,39175,39175,11
12/12/2007,11:28:00,39175,39180,39175,39180,5
12/12/2007,11:29:00,39180,39190,39180,39190,9
12/12/2007,11:30:00,39190,39190,39170,39185,30
12/12/2007,11:31:00,39180,39180,39170,39175,14
12/12/2007,11:32:00,39160,39170,39155,39160,22
12/12/2007,11:33:00,39160,39160,39155,39155,4
12/12/2007,11:34:00,39160,39165,39145,39165,40
12/12/2007,11:35:00,39160,39170,39160,39160,7
12/12/2007,11:36:00,39160,39165,39160,39165,7
12/12/2007,11:37:00,39170,39180,39160,39165,16
12/12/2007,11:38:00,39170,39180,39170,39180,15
12/12/2007,11:39:00,39175,39175,39175,39175,2
12/12/2007,11:40:00,39175,39175,39160,39165,7
12/12/2007,11:41:00,39170,39175,39165,39170,18
12/12/2007,11:42:00,39175,39180,39170,39180,9
12/12/2007,11:43:00,39175,39175,39165,39165,12
12/12/2007,11:44:00,39170,39170,39160,39165,7
12/12/2007,11:45:00,39165,39170,39160,39170,21
12/12/2007,11:46:00,39175,39190,39175,39190,14
12/12/2007,11:47:00,39185,39185,39175,39180,5
12/12/2007,11:48:00,39180,39180,39170,39175,6
12/12/2007,11:49:00,39175,39175,39175,39175,3
12/12/2007,11:50:00,39175,39180,39175,39180,8
12/12/2007,11:51:00,39180,39180,39180,39180,6
12/12/2007,11:53:00,39185,39185,39185,39185,2
12/12/2007,11:54:00,39180,39180,39180,39180,1
12/12/2007,11:55:00,39180,39185,39180,39180,5
12/12/2007,11:56:00,39185,39185,39185,39185,1
12/12/2007,11:57:00,39180,39180,39170,39170,12
12/12/2007,11:58:00,39170,39180,39170,39180,7
12/12/2007,11:59:00,39180,39180,39180,39180,2
12/12/2007,12:00:00,39175,39175,39170,39170,5
12/12/2007,12:01:00,39170,39170,39160,39165,21
12/12/2007,12:02:00,39165,39170,39155,39165,21
12/12/2007,12:03:00,39165,39165,39160,39160,9
12/12/2007,12:04:00,39170,39170,39170,39170,8
12/12/2007,12:05:00,39175,39190,39175,39190,12
12/12/2007,12:06:00,39185,39185,39180,39180,5
12/12/2007,12:07:00,39185,39185,39185,39185,3
12/12/2007,12:08:00,39180,39205,39180,39195,42
12/12/2007,12:09:00,39195,39205,39195,39205,17
12/12/2007,12:10:00,39205,39210,39205,39210,4
12/12/2007,12:11:00,39215,39250,39215,39220,79
12/12/2007,12:12:00,39225,39225,39210,39210,26
12/12/2007,12:13:00,39210,39230,39210,39230,22
12/12/2007,12:14:00,39225,39230,39215,39215,18
12/12/2007,12:15:00,39215,39215,39210,39210,8
12/12/2007,12:16:00,39210,39215,39210,39210,19
12/12/2007,12:17:00,39210,39220,39210,39215,9
12/12/2007,12:18:00,39220,39220,39220,39220,1
12/12/2007,12:19:00,39215,39225,39215,39220,9
12/12/2007,12:20:00,39215,39230,39210,39230,21
12/12/2007,12:21:00,39220,39225,39220,39225,2
12/12/2007,12:22:00,39220,39220,39220,39220,3
12/12/2007,12:23:00,39210,39220,39210,39220,2
12/12/2007,12:24:00,39220,39220,39215,39220,4
12/12/2007,12:25:00,39215,39225,39215,39225,2
12/12/2007,12:26:00,39225,39235,39225,39230,10
12/12/2007,12:27:00,39230,39235,39230,39235,4
12/12/2007,12:28:00,39235,39245,39235,39240,6
12/12/2007,12:29:00,39240,39240,39230,39240,13
12/12/2007,12:30:00,39245,39250,39240,39245,13
12/12/2007,12:31:00,39250,39250,39220,39235,44
12/12/2007,12:32:00,39235,39240,39230,39235,6
12/12/2007,12:33:00,39230,39230,39225,39225,3
12/12/2007,12:34:00,39225,39230,39225,39230,5
12/12/2007,12:35:00,39230,39235,39230,39230,5
12/12/2007,12:36:00,39235,39250,39235,39245,21
12/12/2007,12:37:00,39240,39240,39240,39240,1
12/12/2007,12:38:00,39240,39245,39235,39235,9
12/12/2007,12:39:00,39235,39235,39235,39235,4
12/12/2007,12:40:00,39235,39235,39225,39225,14
12/12/2007,12:41:00,39225,39225,39225,39225,2
12/12/2007,12:42:00,39230,39230,39225,39225,4
12/12/2007,12:43:00,39225,39225,39220,39220,7
12/12/2007,12:44:00,39220,39225,39220,39220,7
12/12/2007,12:45:00,39215,39220,39215,39220,3
12/12/2007,12:46:00,39220,39225,39220,39220,5
12/12/2007,12:47:00,39220,39220,39220,39220,9
12/12/2007,12:49:00,39225,39230,39225,39230,19
12/12/2007,12:50:00,39230,39235,39225,39225,20
12/12/2007,12:51:00,39230,39235,39230,39230,5
12/12/2007,12:52:00,39235,39250,39235,39245,26
12/12/2007,12:53:00,39245,39245,39235,39240,11
12/12/2007,12:54:00,39235,39235,39235,39235,1
12/12/2007,12:55:00,39235,39235,39235,39235,3
12/12/2007,12:57:00,39230,39230,39230,39230,2
12/12/2007,12:58:00,39225,39225,39205,39205,27
12/12/2007,12:59:00,39205,39220,39205,39215,18
12/12/2007,13:00:00,39210,39220,39210,39220,6
12/12/2007,13:01:00,39220,39220,39215,39215,6
12/12/2007,13:02:00,39210,39210,39205,39210,8
12/12/2007,13:03:00,39215,39225,39215,39225,5
12/12/2007,13:04:00,39220,39220,39220,39220,1
12/12/2007,13:05:00,39215,39215,39190,39195,24
12/12/2007,13:06:00,39195,39220,39190,39220,11
12/12/2007,13:07:00,39215,39215,39205,39205,12
12/12/2007,13:08:00,39200,39200,39195,39195,8
12/12/2007,13:09:00,39195,39195,39180,39185,23
12/12/2007,13:10:00,39180,39190,39180,39190,4
12/12/2007,13:11:00,39195,39195,39180,39180,16
12/12/2007,13:12:00,39175,39180,39170,39175,15
12/12/2007,13:13:00,39175,39195,39170,39195,17
12/12/2007,13:14:00,39190,39195,39185,39195,8
12/12/2007,13:15:00,39195,39195,39190,39190,5
12/12/2007,13:17:00,39195,39200,39195,39195,8
12/12/2007,13:18:00,39190,39190,39185,39185,6
12/12/2007,13:19:00,39190,39190,39185,39185,4
12/12/2007,13:20:00,39190,39190,39190,39190,5
12/12/2007,13:21:00,39190,39190,39185,39185,4
12/12/2007,13:22:00,39180,39185,39180,39185,9
12/12/2007,13:23:00,39185,39195,39185,39195,7
12/12/2007,13:24:00,39200,39205,39200,39205,13
12/12/2007,13:25:00,39205,39220,39205,39220,20
12/12/2007,13:26:00,39220,39220,39220,39220,1
12/12/2007,13:27:00,39225,39225,39210,39215,9
12/12/2007,13:28:00,39215,39220,39215,39215,8
12/12/2007,13:29:00,39225,39235,39225,39230,13
12/12/2007,13:30:00,39225,39230,39225,39230,5
12/12/2007,13:31:00,39230,39230,39230,39230,2
12/12/2007,13:33:00,39235,39235,39230,39230,10
12/12/2007,13:34:00,39235,39235,39235,39235,1
12/12/2007,13:35:00,39240,39275,39240,39265,60
12/12/2007,13:36:00,39265,39270,39260,39260,13
12/12/2007,13:37:00,39265,39275,39265,39275,14
12/12/2007,13:38:00,39275,39330,39275,39330,126
12/12/2007,13:39:00,39330,39330,39300,39315,91
12/12/2007,13:40:00,39315,39335,39310,39335,40
12/12/2007,13:41:00,39325,39330,39325,39330,13
12/12/2007,13:42:00,39335,39355,39335,39355,69
12/12/2007,13:43:00,39360,39370,39355,39360,76
12/12/2007,13:44:00,39360,39365,39360,39365,51
12/12/2007,13:45:00,39365,39375,39360,39360,44
12/12/2007,13:46:00,39365,39370,39365,39370,17
12/12/2007,13:47:00,39370,39380,39370,39370,46
12/12/2007,13:48:00,39370,39375,39360,39360,33
12/12/2007,13:49:00,39360,39360,39345,39360,27
12/12/2007,13:50:00,39360,39370,39345,39365,57
12/12/2007,13:51:00,39355,39365,39355,39365,6
12/12/2007,13:52:00,39365,39365,39355,39360,21
12/12/2007,13:53:00,39360,39360,39350,39350,13
12/12/2007,13:54:00,39350,39355,39345,39350,12
12/12/2007,13:55:00,39355,39355,39355,39355,12
12/12/2007,13:56:00,39350,39350,39330,39335,19
12/12/2007,13:57:00,39335,39340,39335,39340,12
12/12/2007,13:58:00,39330,39335,39325,39330,23
12/12/2007,13:59:00,39335,39335,39320,39335,8
12/12/2007,14:00:00,39335,39365,39330,39365,33
12/12/2007,14:01:00,39370,39370,39360,39360,16
12/12/2007,14:02:00,39365,39365,39355,39365,11
12/12/2007,14:03:00,39365,39370,39360,39360,19
12/12/2007,14:04:00,39355,39370,39350,39370,9
12/12/2007,14:05:00,39355,39355,39320,39320,52
12/12/2007,14:06:00,39320,39335,39320,39325,16
12/12/2007,14:07:00,39330,39330,39300,39310,49
12/12/2007,14:08:00,39300,39305,39280,39290,56
12/12/2007,14:09:00,39300,39300,39295,39300,18
12/12/2007,14:10:00,39295,39295,39290,39290,21
12/12/2007,14:11:00,39300,39305,39270,39270,40
12/12/2007,14:12:00,39270,39270,39250,39255,47
12/12/2007,14:13:00,39250,39260,39235,39255,45
12/12/2007,14:14:00,39270,39275,39255,39255,20
12/12/2007,14:15:00,39260,39285,39260,39285,29
12/12/2007,14:16:00,39290,39305,39275,39275,31
12/12/2007,14:17:00,39270,39290,39270,39270,13
12/12/2007,14:18:00,39270,39275,39245,39245,40
12/12/2007,14:19:00,39250,39280,39235,39280,31
12/12/2007,14:20:00,39265,39270,39255,39270,22
12/12/2007,14:21:00,39260,39275,39260,39265,39
12/12/2007,14:22:00,39270,39300,39270,39280,27
12/12/2007,14:23:00,39290,39310,39290,39310,20
12/12/2007,14:24:00,39315,39315,39285,39290,52
12/12/2007,14:25:00,39280,39305,39280,39305,20
12/12/2007,14:26:00,39300,39325,39300,39320,22
12/12/2007,14:27:00,39320,39325,39315,39325,21
12/12/2007,14:28:00,39330,39340,39330,39335,22
12/12/2007,14:29:00,39335,39350,39335,39340,31
12/12/2007,14:30:00,39340,39345,39305,39320,52
12/12/2007,14:31:00,39315,39330,39305,39325,10
12/12/2007,14:32:00,39340,39435,39340,39410,220
12/12/2007,14:33:00,39405,39405,39380,39385,33
12/12/2007,14:34:00,39375,39385,39375,39380,36
12/12/2007,14:35:00,39375,39380,39370,39380,22
12/12/2007,14:36:00,39375,39405,39375,39405,47
12/12/2007,14:37:00,39405,39410,39395,39395,23
12/12/2007,14:38:00,39390,39400,39370,39400,27
12/12/2007,14:39:00,39405,39405,39380,39380,44
12/12/2007,14:40:00,39380,39400,39375,39400,26
12/12/2007,14:41:00,39400,39415,39390,39395,28
12/12/2007,14:42:00,39385,39385,39375,39380,11
12/12/2007,14:43:00,39375,39375,39375,39375,3
12/12/2007,14:44:00,39375,39375,39375,39375,3
12/12/2007,14:45:00,39370,39380,39370,39380,11
12/12/2007,14:46:00,39375,39375,39375,39375,2
12/12/2007,14:47:00,39370,39370,39355,39360,13
12/12/2007,14:48:00,39360,39370,39350,39360,49
12/12/2007,14:49:00,39355,39375,39350,39375,17
12/12/2007,14:50:00,39370,39370,39365,39365,10
12/12/2007,14:51:00,39370,39385,39365,39370,33
12/12/2007,14:52:00,39365,39365,39360,39360,11
12/12/2007,14:53:00,39355,39370,39330,39370,37
12/12/2007,14:54:00,39360,39370,39360,39365,8
12/12/2007,14:55:00,39365,39365,39360,39360,11
12/12/2007,14:56:00,39360,39360,39360,39360,3
12/12/2007,14:57:00,39365,39365,39350,39350,10
12/12/2007,14:58:00,39350,39350,39330,39335,23
12/12/2007,14:59:00,39335,39340,39335,39340,8
12/12/2007,15:00:00,39335,39540,39335,39530,489
12/12/2007,15:01:00,39530,39605,39520,39600,399
12/12/2007,15:02:00,39600,39655,39580,39635,349
12/12/2007,15:03:00,39650,39760,39640,39740,452
12/12/2007,15:04:00,39740,39745,39685,39705,288
12/12/2007,15:05:00,39705,39730,39690,39720,201
12/12/2007,15:06:00,39715,39735,39685,39685,192
12/12/2007,15:07:00,39690,39715,39680,39685,125
12/12/2007,15:08:00,39685,39690,39660,39680,117
12/12/2007,15:09:00,39675,39690,39670,39670,98
12/12/2007,15:10:00,39670,39675,39620,39650,99
12/12/2007,15:11:00,39645,39710,39640,39695,138
12/12/2007,15:12:00,39695,39730,39690,39715,62
12/12/2007,15:13:00,39710,39720,39685,39700,64
12/12/2007,15:14:00,39695,39705,39695,39705,51
12/12/2007,15:15:00,39700,39740,39700,39735,80
12/12/2007,15:16:00,39735,39740,39715,39735,70
12/12/2007,15:17:00,39730,39745,39725,39745,59
12/12/2007,15:18:00,39750,39790,39745,39775,172
12/12/2007,15:19:00,39780,39790,39740,39745,125
12/12/2007,15:20:00,39745,39770,39740,39765,127
12/12/2007,15:21:00,39755,39800,39755,39800,105
12/12/2007,15:22:00,39795,39800,39780,39790,47
12/12/2007,15:23:00,39795,39840,39795,39840,149
12/12/2007,15:24:00,39835,39940,39835,39940,313
12/12/2007,15:25:00,39940,39945,39920,39940,169
12/12/2007,15:26:00,39940,39955,39870,39875,228
12/12/2007,15:27:00,39870,39875,39840,39845,168
12/12/2007,15:28:00,39845,39850,39825,39835,81
12/12/2007,15:29:00,39840,39850,39830,39845,98
12/12/2007,15:30:00,39850,39860,39825,39860,147
12/12/2007,15:31:00,39865,39885,39850,39855,95
12/12/2007,15:32:00,39855,39895,39850,39885,95
12/12/2007,15:33:00,39885,39895,39875,39890,67
12/12/2007,15:34:00,39885,39900,39870,39885,54
12/12/2007,15:35:00,39875,39905,39875,39905,47
12/12/2007,15:36:00,39895,39900,39870,39890,47
12/12/2007,15:37:00,39890,39895,39840,39845,83
12/12/2007,15:38:00,39850,39855,39820,39820,56
12/12/2007,15:39:00,39830,39835,39795,39825,107
12/12/2007,15:40:00,39825,39835,39795,39795,111
12/12/2007,15:41:00,39795,39820,39785,39790,94
12/12/2007,15:42:00,39785,39815,39785,39805,50
12/12/2007,15:43:00,39800,39800,39755,39770,74
12/12/2007,15:44:00,39770,39795,39760,39790,61
12/12/2007,15:45:00,39780,39785,39760,39765,32
12/12/2007,15:46:00,39765,39770,39745,39750,43
12/12/2007,15:47:00,39745,39745,39720,39730,90
12/12/2007,15:48:00,39725,39765,39725,39765,101
12/12/2007,15:49:00,39765,39770,39725,39725,94
12/12/2007,15:50:00,39730,39750,39730,39740,55
12/12/2007,15:51:00,39740,39790,39740,39785,72
12/12/2007,15:52:00,39790,39800,39770,39775,90
12/12/2007,15:53:00,39780,39790,39775,39790,34
12/12/2007,15:54:00,39785,39785,39755,39770,64
12/12/2007,15:55:00,39770,39795,39770,39780,41
12/12/2007,15:56:00,39790,39790,39750,39755,34
12/12/2007,15:57:00,39750,39750,39730,39745,62
12/12/2007,15:58:00,39750,39795,39750,39790,49
12/12/2007,15:59:00,39770,39785,39765,39765,41
12/12/2007,16:00:00,39770,39775,39720,39730,83
12/12/2007,16:01:00,39725,39740,39710,39720,65
12/12/2007,16:02:00,39720,39730,39700,39715,48
12/12/2007,16:03:00,39715,39740,39705,39730,90
12/12/2007,16:04:00,39725,39725,39685,39690,57
12/12/2007,16:05:00,39690,39715,39670,39705,95
12/12/2007,16:06:00,39705,39710,39695,39700,33
12/12/2007,16:07:00,39705,39720,39705,39710,44
12/12/2007,16:08:00,39710,39715,39705,39715,24
12/12/2007,16:09:00,39710,39710,39670,39670,55
12/12/2007,16:10:00,39675,39700,39655,39695,80
12/12/2007,16:11:00,39690,39695,39680,39690,49
12/12/2007,16:12:00,39690,39710,39680,39710,43
12/12/2007,16:13:00,39705,39725,39690,39705,99
12/12/2007,16:14:00,39710,39725,39710,39725,74
12/12/2007,16:15:00,39730,39740,39715,39720,115
12/12/2007,16:16:00,39725,39730,39715,39715,46
12/12/2007,16:17:00,39725,39725,39710,39715,15
12/12/2007,16:18:00,39715,39745,39705,39740,56
12/12/2007,16:19:00,39745,39760,39745,39745,28
12/12/2007,16:20:00,39750,39780,39750,39775,103
12/12/2007,16:21:00,39770,39775,39735,39735,73
12/12/2007,16:22:00,39735,39755,39735,39750,16
12/12/2007,16:23:00,39760,39765,39750,39765,10
12/12/2007,16:24:00,39760,39770,39755,39765,24
12/12/2007,16:25:00,39765,39765,39750,39755,29
12/12/2007,16:26:00,39755,39760,39745,39760,28
12/12/2007,16:27:00,39750,39750,39740,39740,25
12/12/2007,16:28:00,39745,39745,39725,39735,60
12/12/2007,16:29:00,39735,39770,39730,39750,50
12/12/2007,16:30:00,39750,39750,39730,39745,32
12/12/2007,16:31:00,39745,39745,39725,39725,31
12/12/2007,16:32:00,39730,39730,39695,39700,58
12/12/2007,16:33:00,39710,39720,39705,39715,28
12/12/2007,16:34:00,39715,39720,39685,39690,24
12/12/2007,16:35:00,39695,39700,39690,39695,30
12/12/2007,16:36:00,39690,39690,39670,39685,77
12/12/2007,16:37:00,39680,39685,39665,39675,71
12/12/2007,16:38:00,39670,39680,39665,39680,23
12/12/2007,16:39:00,39670,39710,39670,39680,69
12/12/2007,16:40:00,39680,39685,39665,39665,22
12/12/2007,16:41:00,39665,39675,39640,39665,118
12/12/2007,16:42:00,39660,39685,39660,39680,29
12/12/2007,16:43:00,39685,39695,39670,39685,35
12/12/2007,16:44:00,39680,39710,39675,39685,39
12/12/2007,16:45:00,39690,39705,39680,39695,24
12/12/2007,16:46:00,39690,39690,39630,39630,76
12/12/2007,16:47:00,39635,39640,39605,39605,70
12/12/2007,16:48:00,39610,39610,39560,39570,131
12/12/2007,16:49:00,39570,39570,39530,39530,191
12/12/2007,16:50:00,39530,39575,39530,39570,107
12/12/2007,16:51:00,39570,39570,39550,39550,51
12/12/2007,16:52:00,39555,39565,39545,39565,38
12/12/2007,16:53:00,39570,39590,39565,39575,49
12/12/2007,16:54:00,39575,39590,39570,39590,26
12/12/2007,16:55:00,39590,39590,39565,39575,56
12/12/2007,16:56:00,39580,39580,39570,39570,3
12/12/2007,16:57:00,39565,39570,39555,39555,13
12/12/2007,16:58:00,39555,39570,39550,39570,26
12/12/2007,16:59:00,39565,39590,39550,39550,59
12/12/2007,17:00:00,39550,39605,39540,39590,77
12/12/2007,17:01:00,39595,39605,39580,39600,51
12/12/2007,17:02:00,39610,39625,39600,39615,79
12/12/2007,17:03:00,39620,39625,39595,39595,48
12/12/2007,17:04:00,39600,39620,39600,39615,37
12/12/2007,17:05:00,39615,39630,39610,39615,42
12/12/2007,17:06:00,39615,39620,39595,39595,24
12/12/2007,17:07:00,39595,39620,39590,39615,120
12/12/2007,17:08:00,39610,39620,39600,39600,19
12/12/2007,17:09:00,39600,39605,39595,39605,39
12/12/2007,17:10:00,39600,39645,39600,39645,87
12/12/2007,17:11:00,39640,39655,39625,39645,66
12/12/2007,17:12:00,39650,39650,39620,39625,76
12/12/2007,17:13:00,39620,39620,39590,39590,48
12/12/2007,17:14:00,39590,39610,39575,39600,73
12/12/2007,17:15:00,39595,39600,39590,39590,24
12/12/2007,17:16:00,39585,39585,39560,39580,37
12/12/2007,17:17:00,39570,39570,39550,39560,34
12/12/2007,17:18:00,39560,39575,39555,39560,19
12/12/2007,17:19:00,39560,39595,39560,39580,62
12/12/2007,17:20:00,39570,39590,39570,39580,16
12/12/2007,17:21:00,39565,39580,39550,39560,43
12/12/2007,17:22:00,39555,39570,39550,39565,23
12/12/2007,17:23:00,39565,39585,39565,39585,40
12/12/2007,17:24:00,39585,39590,39565,39570,78
12/12/2007,17:25:00,39580,39595,39555,39560,60
12/12/2007,17:26:00,39560,39560,39540,39540,69
12/12/2007,17:27:00,39545,39565,39520,39520,70
12/12/2007,17:28:00,39520,39535,39520,39520,82
12/12/2007,17:29:00,39515,39530,39490,39500,152
12/12/2007,17:30:00,39505,39530,39485,39530,69
12/12/2007,17:31:00,39530,39535,39520,39525,46
12/12/2007,17:32:00,39530,39540,39520,39540,33
12/12/2007,17:33:00,39530,39530,39520,39525,36
12/12/2007,17:34:00,39520,39530,39520,39525,16
12/12/2007,17:35:00,39525,39525,39520,39520,32
12/12/2007,17:36:00,39525,39530,39520,39530,32
12/12/2007,17:37:00,39520,39530,39500,39505,40
12/12/2007,17:38:00,39515,39515,39505,39515,32
12/12/2007,17:39:00,39515,39520,39505,39515,39