DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/11/2007,17:15:00,39045,39060,39035,39055,78
30/11/2007,17:16:00,39055,39060,39050,39055,52
30/11/2007,17:17:00,39050,39055,39015,39025,83
30/11/2007,17:18:00,39020,39020,39005,39015,69
30/11/2007,17:19:00,39020,39030,39000,39000,102
30/11/2007,17:20:00,39000,39010,38980,39010,148
30/11/2007,17:21:00,39000,39020,39000,39010,74
30/11/2007,17:22:00,39015,39030,39000,39025,76
30/11/2007,17:23:00,39030,39035,39015,39020,52
30/11/2007,17:24:00,39030,39045,39025,39040,99
30/11/2007,17:25:00,39030,39055,39020,39055,80
30/11/2007,17:26:00,39055,39075,39045,39075,97
30/11/2007,17:27:00,39070,39095,39060,39060,98
30/11/2007,17:28:00,39060,39100,39055,39090,139
30/11/2007,17:29:00,39090,39115,39075,39075,170
30/11/2007,17:30:00,39080,39120,39080,39090,60
30/11/2007,17:31:00,39085,39100,39065,39065,89
30/11/2007,17:32:00,39070,39075,39065,39065,24
30/11/2007,17:33:00,39075,39090,39060,39080,55
30/11/2007,17:34:00,39080,39090,39070,39070,42
30/11/2007,17:35:00,39070,39090,39055,39060,55
30/11/2007,17:36:00,39055,39065,39050,39050,55
30/11/2007,17:37:00,39060,39065,39020,39020,62
30/11/2007,17:38:00,39040,39045,39010,39010,56
30/11/2007,17:39:00,39025,39025,38930,38930,74
03/12/2007,09:00:00,39010,39010,38900,38935,114
03/12/2007,09:01:00,38940,38965,38935,38950,68
03/12/2007,09:02:00,38960,38990,38950,38985,76
03/12/2007,09:03:00,38985,38990,38970,38970,38
03/12/2007,09:04:00,38965,38965,38935,38940,22
03/12/2007,09:05:00,38945,38950,38920,38950,48
03/12/2007,09:06:00,38950,38970,38945,38970,74
03/12/2007,09:07:00,38970,38985,38970,38975,21
03/12/2007,09:08:00,38980,38990,38975,38980,23
03/12/2007,09:09:00,38975,38985,38970,38980,22
03/12/2007,09:10:00,38980,39000,38980,39000,41
03/12/2007,09:11:00,38995,39010,38995,39010,47
03/12/2007,09:12:00,39015,39015,39005,39015,31
03/12/2007,09:13:00,39020,39030,39015,39025,39
03/12/2007,09:14:00,39025,39035,39025,39035,18
03/12/2007,09:15:00,39035,39055,39025,39050,47
03/12/2007,09:16:00,39050,39080,39045,39065,60
03/12/2007,09:17:00,39060,39075,39060,39075,18
03/12/2007,09:18:00,39080,39095,39080,39095,44
03/12/2007,09:19:00,39090,39105,39090,39105,38
03/12/2007,09:20:00,39110,39120,39105,39120,52
03/12/2007,09:21:00,39120,39130,39115,39130,65
03/12/2007,09:22:00,39125,39165,39125,39165,66
03/12/2007,09:23:00,39165,39180,39150,39175,77
03/12/2007,09:24:00,39170,39170,39150,39160,70
03/12/2007,09:25:00,39160,39160,39145,39150,29
03/12/2007,09:26:00,39150,39150,39140,39145,30
03/12/2007,09:27:00,39145,39180,39140,39170,51
03/12/2007,09:28:00,39175,39185,39170,39180,21
03/12/2007,09:29:00,39175,39175,39165,39170,18
03/12/2007,09:30:00,39180,39180,39150,39155,31
03/12/2007,09:31:00,39155,39190,39155,39180,63
03/12/2007,09:32:00,39180,39200,39175,39190,87
03/12/2007,09:33:00,39190,39190,39165,39175,51
03/12/2007,09:34:00,39180,39190,39165,39170,61
03/12/2007,09:35:00,39165,39205,39165,39200,41
03/12/2007,09:36:00,39200,39215,39175,39180,79
03/12/2007,09:37:00,39185,39185,39165,39170,23
03/12/2007,09:38:00,39165,39185,39165,39185,31
03/12/2007,09:39:00,39190,39190,39165,39170,25
03/12/2007,09:40:00,39165,39165,39155,39160,25
03/12/2007,09:41:00,39160,39170,39150,39155,44
03/12/2007,09:42:00,39155,39160,39150,39155,12
03/12/2007,09:43:00,39155,39155,39130,39130,43
03/12/2007,09:44:00,39135,39155,39130,39140,32
03/12/2007,09:45:00,39140,39140,39125,39135,25
03/12/2007,09:46:00,39140,39145,39135,39135,20
03/12/2007,09:47:00,39130,39135,39115,39115,33
03/12/2007,09:48:00,39110,39120,39110,39110,36
03/12/2007,09:49:00,39115,39125,39100,39105,39
03/12/2007,09:50:00,39105,39110,39100,39110,35
03/12/2007,09:51:00,39110,39110,39100,39100,7
03/12/2007,09:52:00,39100,39110,39095,39105,18
03/12/2007,09:53:00,39100,39110,39100,39110,29
03/12/2007,09:54:00,39110,39145,39110,39115,54
03/12/2007,09:55:00,39125,39130,39070,39075,82
03/12/2007,09:56:00,39070,39080,39055,39060,71
03/12/2007,09:57:00,39060,39075,39060,39070,26
03/12/2007,09:58:00,39065,39065,39015,39025,65
03/12/2007,09:59:00,39035,39035,39020,39020,26
03/12/2007,10:00:00,39025,39045,39015,39040,65
03/12/2007,10:01:00,39035,39045,39020,39020,44
03/12/2007,10:02:00,39025,39025,39020,39025,9
03/12/2007,10:03:00,39025,39040,39025,39035,30
03/12/2007,10:04:00,39040,39065,39040,39065,39
03/12/2007,10:05:00,39065,39070,39045,39070,27
03/12/2007,10:06:00,39070,39100,39070,39100,38
03/12/2007,10:07:00,39105,39110,39090,39090,22
03/12/2007,10:08:00,39085,39085,39070,39080,27
03/12/2007,10:09:00,39075,39075,39060,39060,13
03/12/2007,10:10:00,39060,39060,39040,39045,20
03/12/2007,10:11:00,39050,39055,39045,39045,11
03/12/2007,10:12:00,39040,39040,39030,39035,30
03/12/2007,10:13:00,39040,39040,39025,39025,19
03/12/2007,10:14:00,39025,39035,39025,39035,28
03/12/2007,10:15:00,39030,39035,39015,39030,78
03/12/2007,10:16:00,39030,39045,39030,39045,13
03/12/2007,10:17:00,39045,39055,39035,39045,22
03/12/2007,10:18:00,39050,39050,39040,39040,15
03/12/2007,10:19:00,39035,39055,39035,39045,14
03/12/2007,10:20:00,39045,39055,39045,39050,17
03/12/2007,10:21:00,39045,39045,39025,39025,35
03/12/2007,10:22:00,39025,39030,39005,39005,79
03/12/2007,10:23:00,39005,39005,38985,38995,38
03/12/2007,10:24:00,38995,38995,38980,38995,25
03/12/2007,10:25:00,39000,39015,39000,39005,41
03/12/2007,10:26:00,39010,39010,39005,39005,6
03/12/2007,10:27:00,39000,39010,38990,38990,19
03/12/2007,10:28:00,38990,39005,38990,39005,20
03/12/2007,10:29:00,39000,39005,38995,39000,12
03/12/2007,10:30:00,39005,39005,38990,38990,15
03/12/2007,10:31:00,38985,38985,38960,38960,80
03/12/2007,10:32:00,38960,38980,38955,38980,47
03/12/2007,10:33:00,38975,38975,38945,38960,57
03/12/2007,10:34:00,38965,38975,38965,38975,15
03/12/2007,10:35:00,38970,38970,38950,38950,30
03/12/2007,10:36:00,38955,38965,38930,38930,40
03/12/2007,10:37:00,38935,38955,38935,38950,26
03/12/2007,10:38:00,38955,38965,38935,38965,29
03/12/2007,10:39:00,38960,38990,38960,38990,37
03/12/2007,10:40:00,38990,38990,38960,38980,68
03/12/2007,10:41:00,38985,38985,38965,38975,26
03/12/2007,10:42:00,38975,38975,38945,38945,23
03/12/2007,10:43:00,38950,38965,38945,38965,34
03/12/2007,10:44:00,38960,38965,38955,38965,10
03/12/2007,10:45:00,38960,38970,38955,38955,13
03/12/2007,10:46:00,38955,38970,38955,38970,9
03/12/2007,10:47:00,38970,38970,38965,38965,12
03/12/2007,10:48:00,38965,38970,38945,38950,41
03/12/2007,10:49:00,38950,38955,38945,38950,12
03/12/2007,10:50:00,38955,38955,38950,38955,12
03/12/2007,10:51:00,38955,38980,38955,38980,43
03/12/2007,10:52:00,38975,38980,38975,38975,16
03/12/2007,10:53:00,38980,39000,38980,39000,66
03/12/2007,10:54:00,39000,39005,38995,39000,35
03/12/2007,10:55:00,39005,39020,39005,39015,46
03/12/2007,10:56:00,39020,39030,39015,39015,21
03/12/2007,10:57:00,39020,39030,39020,39020,10
03/12/2007,10:58:00,39025,39025,39005,39020,26
03/12/2007,10:59:00,39025,39030,39015,39025,14
03/12/2007,11:00:00,39025,39040,39025,39035,16
03/12/2007,11:01:00,39030,39035,39025,39025,10
03/12/2007,11:02:00,39025,39025,39005,39005,30
03/12/2007,11:03:00,39010,39015,39010,39015,8
03/12/2007,11:04:00,39020,39025,39020,39025,8
03/12/2007,11:05:00,39020,39040,39020,39035,32
03/12/2007,11:06:00,39040,39040,39015,39015,23
03/12/2007,11:07:00,39015,39015,38990,38990,30
03/12/2007,11:08:00,38990,39000,38990,39000,11
03/12/2007,11:09:00,39005,39060,39005,39060,56
03/12/2007,11:10:00,39055,39060,39050,39060,35
03/12/2007,11:11:00,39065,39075,39060,39065,26
03/12/2007,11:12:00,39060,39065,39060,39065,5
03/12/2007,11:13:00,39060,39060,39055,39055,13
03/12/2007,11:14:00,39050,39060,39045,39050,18
03/12/2007,11:15:00,39045,39050,39040,39050,20
03/12/2007,11:16:00,39050,39060,39050,39060,11
03/12/2007,11:17:00,39060,39060,39055,39055,11
03/12/2007,11:18:00,39045,39045,39035,39035,20
03/12/2007,11:19:00,39030,39030,39030,39030,1
03/12/2007,11:20:00,39030,39030,39030,39030,3
03/12/2007,11:21:00,39030,39040,39030,39040,13
03/12/2007,11:22:00,39045,39045,39045,39045,4
03/12/2007,11:24:00,39045,39045,39045,39045,2
03/12/2007,11:25:00,39040,39040,39025,39025,21
03/12/2007,11:26:00,39025,39025,39015,39015,19
03/12/2007,11:27:00,39020,39025,39020,39025,9
03/12/2007,11:28:00,39030,39045,39030,39040,20
03/12/2007,11:29:00,39035,39040,39025,39025,13
03/12/2007,11:30:00,39020,39020,39005,39005,22
03/12/2007,11:31:00,38995,39010,38995,39005,20
03/12/2007,11:32:00,39010,39010,39010,39010,4
03/12/2007,11:33:00,39005,39015,39000,39015,25
03/12/2007,11:35:00,39015,39015,39010,39010,10
03/12/2007,11:36:00,39010,39030,39010,39030,17
03/12/2007,11:37:00,39030,39030,39030,39030,1
03/12/2007,11:38:00,39030,39030,39030,39030,1
03/12/2007,11:39:00,39025,39030,39025,39030,7
03/12/2007,11:40:00,39025,39025,39015,39015,6
03/12/2007,11:41:00,39020,39020,39015,39015,4
03/12/2007,11:42:00,39020,39040,39020,39040,20
03/12/2007,11:43:00,39035,39035,39020,39020,9
03/12/2007,11:44:00,39030,39035,39030,39035,2
03/12/2007,11:45:00,39040,39045,39040,39045,7
03/12/2007,11:46:00,39035,39040,39030,39035,9
03/12/2007,11:48:00,39040,39040,39040,39040,5
03/12/2007,11:49:00,39035,39035,39030,39030,8
03/12/2007,11:50:00,39025,39030,39020,39020,6
03/12/2007,11:51:00,39025,39030,39025,39030,7
03/12/2007,11:52:00,39030,39045,39030,39045,16
03/12/2007,11:53:00,39050,39100,39050,39095,72
03/12/2007,11:54:00,39095,39120,39090,39120,46
03/12/2007,11:55:00,39110,39110,39090,39095,41
03/12/2007,11:56:00,39095,39100,39095,39095,4
03/12/2007,11:57:00,39095,39105,39095,39105,5
03/12/2007,11:58:00,39100,39100,39095,39095,4
03/12/2007,11:59:00,39090,39090,39090,39090,1
03/12/2007,12:00:00,39095,39100,39095,39100,17
03/12/2007,12:01:00,39095,39100,39095,39100,8
03/12/2007,12:02:00,39100,39105,39090,39095,34
03/12/2007,12:03:00,39090,39105,39090,39105,12
03/12/2007,12:04:00,39100,39100,39065,39075,51
03/12/2007,12:05:00,39075,39085,39075,39085,6
03/12/2007,12:06:00,39090,39095,39075,39075,10
03/12/2007,12:08:00,39080,39080,39075,39075,3
03/12/2007,12:09:00,39070,39070,39060,39060,6
03/12/2007,12:10:00,39060,39075,39050,39075,20
03/12/2007,12:11:00,39070,39085,39070,39075,22
03/12/2007,12:12:00,39080,39090,39080,39080,12
03/12/2007,12:13:00,39080,39080,39075,39080,3
03/12/2007,12:14:00,39080,39080,39065,39070,22
03/12/2007,12:15:00,39070,39105,39070,39105,28
03/12/2007,12:16:00,39100,39110,39100,39105,21
03/12/2007,12:17:00,39105,39105,39095,39100,11
03/12/2007,12:18:00,39100,39100,39100,39100,2
03/12/2007,12:19:00,39100,39100,39100,39100,1
03/12/2007,12:20:00,39100,39100,39090,39090,7
03/12/2007,12:21:00,39090,39110,39090,39110,13
03/12/2007,12:22:00,39105,39115,39095,39115,55
03/12/2007,12:23:00,39115,39120,39115,39115,32
03/12/2007,12:24:00,39115,39120,39110,39120,14
03/12/2007,12:25:00,39120,39150,39120,39140,66
03/12/2007,12:26:00,39135,39135,39110,39110,38
03/12/2007,12:27:00,39115,39135,39115,39135,10
03/12/2007,12:28:00,39135,39135,39135,39135,11
03/12/2007,12:29:00,39135,39135,39110,39115,39
03/12/2007,12:30:00,39115,39120,39110,39110,10
03/12/2007,12:31:00,39115,39120,39110,39115,31
03/12/2007,12:32:00,39110,39110,39100,39100,19
03/12/2007,12:33:00,39100,39105,39095,39100,14
03/12/2007,12:34:00,39105,39115,39105,39115,8
03/12/2007,12:35:00,39115,39120,39110,39115,5
03/12/2007,12:36:00,39105,39105,39105,39105,7
03/12/2007,12:37:00,39110,39110,39105,39105,4
03/12/2007,12:38:00,39110,39110,39105,39105,4
03/12/2007,12:39:00,39110,39110,39100,39100,18
03/12/2007,12:40:00,39100,39105,39095,39105,11
03/12/2007,12:41:00,39110,39110,39110,39110,1
03/12/2007,12:42:00,39110,39125,39110,39125,56
03/12/2007,12:43:00,39125,39125,39115,39115,5
03/12/2007,12:44:00,39115,39115,39110,39110,2
03/12/2007,12:46:00,39105,39105,39100,39100,10
03/12/2007,12:47:00,39110,39115,39110,39110,4
03/12/2007,12:48:00,39110,39110,39110,39110,1
03/12/2007,12:51:00,39100,39100,39100,39100,3
03/12/2007,12:52:00,39100,39105,39100,39105,2
03/12/2007,12:53:00,39100,39100,39090,39090,5
03/12/2007,12:54:00,39100,39100,39080,39080,22
03/12/2007,12:55:00,39075,39075,39060,39070,40
03/12/2007,12:56:00,39075,39075,39060,39065,26
03/12/2007,12:57:00,39060,39060,39060,39060,1
03/12/2007,12:58:00,39065,39065,39060,39060,2
03/12/2007,12:59:00,39060,39060,39025,39040,54
03/12/2007,13:00:00,39035,39035,39025,39030,15
03/12/2007,13:01:00,39035,39050,39025,39040,18
03/12/2007,13:02:00,39045,39045,39010,39010,15
03/12/2007,13:03:00,39010,39035,39010,39030,10
03/12/2007,13:04:00,39035,39035,39030,39030,4
03/12/2007,13:05:00,39030,39035,39025,39030,21
03/12/2007,13:06:00,39030,39035,39030,39030,8
03/12/2007,13:07:00,39030,39035,39030,39035,6
03/12/2007,13:08:00,39040,39040,39035,39040,8
03/12/2007,13:09:00,39040,39055,39040,39040,21
03/12/2007,13:10:00,39040,39045,39040,39045,9
03/12/2007,13:11:00,39045,39045,39040,39040,4
03/12/2007,13:12:00,39045,39055,39045,39055,17
03/12/2007,13:13:00,39060,39080,39060,39080,55
03/12/2007,13:14:00,39075,39080,39075,39080,12
03/12/2007,13:15:00,39080,39085,39080,39080,12
03/12/2007,13:16:00,39075,39085,39075,39080,6
03/12/2007,13:17:00,39075,39075,39075,39075,5
03/12/2007,13:18:00,39075,39075,39060,39065,15
03/12/2007,13:19:00,39065,39065,39060,39065,4
03/12/2007,13:20:00,39065,39065,39050,39060,13
03/12/2007,13:21:00,39055,39065,39040,39040,7
03/12/2007,13:22:00,39045,39060,39045,39060,4
03/12/2007,13:23:00,39060,39060,39055,39055,2
03/12/2007,13:25:00,39050,39050,39050,39050,2
03/12/2007,13:26:00,39055,39055,39050,39050,9
03/12/2007,13:31:00,39050,39050,39040,39040,3
03/12/2007,13:32:00,39040,39040,39040,39040,1
03/12/2007,13:33:00,39035,39045,39035,39040,4
03/12/2007,13:34:00,39040,39040,39040,39040,1
03/12/2007,13:35:00,39045,39045,39040,39045,4
03/12/2007,13:36:00,39040,39040,39040,39040,1
03/12/2007,13:37:00,39040,39040,39020,39020,10
03/12/2007,13:38:00,39020,39035,39020,39035,7
03/12/2007,13:39:00,39040,39040,39030,39030,3
03/12/2007,13:40:00,39030,39030,39010,39015,20
03/12/2007,13:41:00,39010,39025,39010,39020,10
03/12/2007,13:42:00,39025,39035,39020,39020,5
03/12/2007,13:43:00,39025,39025,39015,39015,32
03/12/2007,13:45:00,39015,39015,39015,39015,2
03/12/2007,13:46:00,39010,39050,39010,39050,26
03/12/2007,13:47:00,39050,39055,39045,39050,8
03/12/2007,13:48:00,39040,39040,39040,39040,1
03/12/2007,13:49:00,39050,39050,39040,39040,4
03/12/2007,13:50:00,39050,39050,39035,39035,4
03/12/2007,13:51:00,39035,39035,39030,39035,6
03/12/2007,13:52:00,39035,39035,39030,39030,3
03/12/2007,13:53:00,39035,39035,39025,39025,3
03/12/2007,13:54:00,39035,39035,39035,39035,2
03/12/2007,13:55:00,39035,39035,39025,39030,4
03/12/2007,13:57:00,39020,39020,39020,39020,2
03/12/2007,13:58:00,39020,39025,39015,39025,9
03/12/2007,14:00:00,39030,39065,39030,39050,54
03/12/2007,14:01:00,39055,39055,39030,39035,9
03/12/2007,14:02:00,39040,39055,39040,39050,9
03/12/2007,14:03:00,39045,39045,39045,39045,2
03/12/2007,14:04:00,39045,39075,39045,39070,22
03/12/2007,14:05:00,39070,39080,39065,39065,9
03/12/2007,14:06:00,39070,39080,39065,39065,19
03/12/2007,14:07:00,39065,39070,39065,39070,2
03/12/2007,14:08:00,39065,39070,39065,39065,6
03/12/2007,14:09:00,39065,39065,39065,39065,2
03/12/2007,14:10:00,39065,39070,39065,39070,3
03/12/2007,14:11:00,39065,39065,39065,39065,3
03/12/2007,14:12:00,39065,39065,39045,39045,14
03/12/2007,14:13:00,39050,39050,39040,39045,3
03/12/2007,14:14:00,39050,39050,39050,39050,1
03/12/2007,14:15:00,39040,39040,39025,39035,11
03/12/2007,14:16:00,39030,39030,39030,39030,2
03/12/2007,14:17:00,39030,39035,39015,39020,15
03/12/2007,14:18:00,39020,39020,39015,39015,4
03/12/2007,14:19:00,39015,39025,39015,39025,3
03/12/2007,14:20:00,39025,39045,39025,39045,23
03/12/2007,14:21:00,39030,39030,39020,39020,13
03/12/2007,14:22:00,39020,39035,39020,39030,6
03/12/2007,14:23:00,39025,39035,39025,39030,6
03/12/2007,14:24:00,39030,39035,39025,39025,6
03/12/2007,14:25:00,39030,39040,39025,39030,22
03/12/2007,14:26:00,39025,39030,39025,39030,3
03/12/2007,14:27:00,39035,39035,39035,39035,1
03/12/2007,14:28:00,39030,39030,39025,39025,5
03/12/2007,14:29:00,39025,39035,39020,39020,16
03/12/2007,14:30:00,39035,39060,39025,39060,19
03/12/2007,14:31:00,39060,39060,39035,39035,16
03/12/2007,14:32:00,39045,39055,39040,39040,11
03/12/2007,14:33:00,39040,39045,39040,39045,6
03/12/2007,14:34:00,39035,39035,39015,39025,21
03/12/2007,14:35:00,39015,39020,39005,39015,39
03/12/2007,14:36:00,39015,39015,39005,39010,9
03/12/2007,14:37:00,39010,39015,38995,39005,20
03/12/2007,14:38:00,39010,39020,38995,39000,28
03/12/2007,14:39:00,38995,39000,38985,39000,13
03/12/2007,14:40:00,39000,39000,38960,38970,93
03/12/2007,14:41:00,38970,38985,38960,38975,31
03/12/2007,14:42:00,38985,38985,38980,38980,6
03/12/2007,14:43:00,38980,39000,38980,39000,31
03/12/2007,14:44:00,39000,39015,38990,39010,18
03/12/2007,14:45:00,39010,39010,38980,38990,31
03/12/2007,14:46:00,38995,38995,38980,38980,5
03/12/2007,14:47:00,38980,39000,38970,38990,36
03/12/2007,14:48:00,38985,38995,38985,38985,8
03/12/2007,14:49:00,38980,38995,38975,38990,32
03/12/2007,14:50:00,38985,38995,38985,38995,6
03/12/2007,14:51:00,38990,39000,38985,38995,13
03/12/2007,14:52:00,38990,39010,38985,38995,14
03/12/2007,14:53:00,38995,39005,38995,39000,11
03/12/2007,14:54:00,39000,39010,39000,39010,5
03/12/2007,14:55:00,39005,39015,39005,39010,32
03/12/2007,14:56:00,39010,39025,39005,39025,20
03/12/2007,14:57:00,39025,39025,39025,39025,2
03/12/2007,14:58:00,39030,39040,39025,39040,21
03/12/2007,14:59:00,39040,39055,39025,39050,71
03/12/2007,15:00:00,39045,39050,39040,39045,8
03/12/2007,15:01:00,39045,39065,39045,39055,16
03/12/2007,15:02:00,39050,39055,39050,39055,8
03/12/2007,15:03:00,39050,39050,39025,39040,48
03/12/2007,15:04:00,39035,39035,39030,39030,12
03/12/2007,15:05:00,39030,39050,39030,39035,19
03/12/2007,15:06:00,39030,39035,39025,39030,10
03/12/2007,15:07:00,39020,39020,39020,39020,3
03/12/2007,15:08:00,39025,39035,39025,39025,11
03/12/2007,15:09:00,39020,39020,39010,39010,14
03/12/2007,15:10:00,39015,39020,39015,39020,3
03/12/2007,15:11:00,39020,39020,39005,39005,12
03/12/2007,15:12:00,39000,39000,38990,38990,21
03/12/2007,15:13:00,38995,39000,38990,38990,10
03/12/2007,15:14:00,38995,39000,38990,39000,15
03/12/2007,15:15:00,39000,39000,38990,39000,19
03/12/2007,15:16:00,38990,38990,38980,38985,22
03/12/2007,15:17:00,38980,38990,38980,38990,5
03/12/2007,15:18:00,38990,38990,38970,38975,21
03/12/2007,15:19:00,38980,38990,38980,38985,7
03/12/2007,15:20:00,38985,38990,38980,38980,9
03/12/2007,15:21:00,38985,38985,38965,38980,16
03/12/2007,15:22:00,38985,38985,38985,38985,3
03/12/2007,15:23:00,38980,38985,38980,38985,8
03/12/2007,15:24:00,38985,38990,38980,38980,10
03/12/2007,15:25:00,38980,38995,38980,38990,18
03/12/2007,15:26:00,38995,38995,38985,38990,19
03/12/2007,15:27:00,38990,38990,38985,38990,7
03/12/2007,15:28:00,38995,38995,38995,38995,2
03/12/2007,15:29:00,38985,38995,38970,38995,41
03/12/2007,15:30:00,38990,39015,38990,39015,43
03/12/2007,15:31:00,39000,39005,38980,38980,17
03/12/2007,15:32:00,38985,39000,38980,38990,17
03/12/2007,15:33:00,38985,38995,38965,38985,31
03/12/2007,15:34:00,38975,39005,38965,39005,48
03/12/2007,15:35:00,39005,39020,38990,38990,46
03/12/2007,15:36:00,38985,38995,38970,38990,47
03/12/2007,15:37:00,38985,38990,38975,38980,15
03/12/2007,15:38:00,38980,38980,38965,38970,32
03/12/2007,15:39:00,38965,38970,38940,38955,102
03/12/2007,15:40:00,38960,38970,38950,38950,43
03/12/2007,15:41:00,38955,38955,38930,38930,35
03/12/2007,15:42:00,38930,38935,38910,38920,81
03/12/2007,15:43:00,38925,38955,38925,38940,46
03/12/2007,15:44:00,38935,38965,38925,38960,45
03/12/2007,15:45:00,38955,38985,38955,38970,71
03/12/2007,15:46:00,38975,38980,38960,38980,64
03/12/2007,15:47:00,38980,38985,38975,38975,18
03/12/2007,15:48:00,38975,38985,38955,38975,40
03/12/2007,15:49:00,38975,38990,38970,38990,24
03/12/2007,15:50:00,38990,38995,38980,38985,19
03/12/2007,15:51:00,38995,39000,38975,38975,49
03/12/2007,15:52:00,38970,38975,38965,38970,17
03/12/2007,15:53:00,38975,38980,38975,38980,9
03/12/2007,15:54:00,38985,38995,38985,38985,4
03/12/2007,15:55:00,38975,38975,38965,38970,12
03/12/2007,15:56:00,38970,38970,38965,38970,12
03/12/2007,15:57:00,38970,38975,38960,38960,8
03/12/2007,15:58:00,38970,38975,38955,38975,17
03/12/2007,15:59:00,38960,38975,38945,38950,21
03/12/2007,16:00:00,38930,38955,38895,38895,61
03/12/2007,16:01:00,38895,38955,38895,38950,73
03/12/2007,16:02:00,38950,38995,38950,38970,63
03/12/2007,16:03:00,38965,38965,38905,38915,71
03/12/2007,16:04:00,38915,38920,38885,38900,95
03/12/2007,16:05:00,38910,38915,38890,38900,35
03/12/2007,16:06:00,38890,38910,38890,38905,21
03/12/2007,16:07:00,38900,38915,38900,38900,30
03/12/2007,16:08:00,38900,38930,38895,38915,69
03/12/2007,16:09:00,38910,38910,38860,38860,92
03/12/2007,16:10:00,38855,38880,38855,38875,53
03/12/2007,16:11:00,38875,38880,38865,38880,50
03/12/2007,16:12:00,38885,38910,38885,38910,53
03/12/2007,16:13:00,38910,38920,38900,38915,51
03/12/2007,16:14:00,38915,38915,38895,38900,31
03/12/2007,16:15:00,38900,38905,38890,38900,58
03/12/2007,16:16:00,38910,38930,38910,38910,59
03/12/2007,16:17:00,38910,38925,38910,38915,17
03/12/2007,16:18:00,38910,38915,38905,38915,18
03/12/2007,16:19:00,38915,38920,38895,38910,34
03/12/2007,16:20:00,38900,38925,38900,38910,16
03/12/2007,16:21:00,38920,38920,38910,38910,10
03/12/2007,16:22:00,38910,38915,38900,38915,14
03/12/2007,16:23:00,38910,38930,38905,38920,25
03/12/2007,16:24:00,38920,38955,38920,38945,79
03/12/2007,16:25:00,38945,38950,38920,38925,32
03/12/2007,16:26:00,38925,38930,38905,38915,20
03/12/2007,16:27:00,38900,38920,38880,38920,31
03/12/2007,16:28:00,38925,38930,38910,38915,49
03/12/2007,16:29:00,38905,38905,38875,38890,29
03/12/2007,16:30:00,38890,38940,38885,38915,70
03/12/2007,16:31:00,38920,38925,38910,38925,54
03/12/2007,16:32:00,38920,38930,38915,38930,13
03/12/2007,16:33:00,38925,38940,38925,38935,16
03/12/2007,16:34:00,38935,38970,38935,38970,37
03/12/2007,16:35:00,38970,38970,38950,38970,39
03/12/2007,16:36:00,38970,38990,38970,38980,36
03/12/2007,16:37:00,38970,38970,38960,38965,14
03/12/2007,16:38:00,38965,38980,38960,38965,22
03/12/2007,16:39:00,38975,38980,38965,38980,26
03/12/2007,16:40:00,38980,38985,38970,38975,19
03/12/2007,16:41:00,38975,38990,38970,38990,17
03/12/2007,16:42:00,38995,38995,38980,38980,20
03/12/2007,16:43:00,38975,38980,38965,38965,20
03/12/2007,16:44:00,38960,38970,38945,38970,59
03/12/2007,16:45:00,38975,39000,38970,38985,33
03/12/2007,16:46:00,38980,38990,38980,38980,23
03/12/2007,16:47:00,38990,38995,38970,38975,24
03/12/2007,16:48:00,38970,38970,38935,38945,38
03/12/2007,16:49:00,38950,38950,38940,38940,15
03/12/2007,16:50:00,38940,38945,38935,38945,34
03/12/2007,16:51:00,38945,38945,38935,38945,15
03/12/2007,16:52:00,38940,38945,38920,38935,42
03/12/2007,16:53:00,38935,38950,38935,38950,19
03/12/2007,16:54:00,38950,38950,38910,38915,37
03/12/2007,16:55:00,38915,38925,38915,38925,15
03/12/2007,16:56:00,38930,38980,38930,38975,76
03/12/2007,16:57:00,38975,38975,38945,38965,32
03/12/2007,16:58:00,38965,38970,38935,38935,29
03/12/2007,16:59:00,38935,38945,38925,38925,21
03/12/2007,17:00:00,38935,38935,38920,38935,17
03/12/2007,17:01:00,38930,38935,38920,38930,26
03/12/2007,17:02:00,38925,38925,38895,38895,52
03/12/2007,17:03:00,38900,38920,38890,38920,36
03/12/2007,17:04:00,38915,38915,38895,38905,41
03/12/2007,17:05:00,38905,38925,38905,38925,38
03/12/2007,17:06:00,38920,38920,38870,38875,52
03/12/2007,17:07:00,38880,38890,38875,38875,28
03/12/2007,17:08:00,38880,38890,38875,38890,22
03/12/2007,17:09:00,38895,38925,38875,38925,45
03/12/2007,17:10:00,38920,38925,38915,38915,27
03/12/2007,17:11:00,38915,38915,38895,38900,18
03/12/2007,17:12:00,38895,38905,38890,38890,22
03/12/2007,17:13:00,38900,38900,38890,38890,4
03/12/2007,17:14:00,38890,38895,38885,38890,11
03/12/2007,17:15:00,38885,38890,38860,38865,42
03/12/2007,17:16:00,38860,38860,38820,38845,107
03/12/2007,17:17:00,38845,38860,38845,38860,30
03/12/2007,17:18:00,38860,38865,38850,38865,11
03/12/2007,17:19:00,38870,38880,38865,38865,28
03/12/2007,17:20:00,38865,38885,38860,38885,24
03/12/2007,17:21:00,38875,38885,38870,38875,19
03/12/2007,17:22:00,38875,38890,38875,38890,38
03/12/2007,17:23:00,38890,38895,38890,38890,36
03/12/2007,17:24:00,38890,38915,38890,38910,52
03/12/2007,17:25:00,38910,38925,38910,38925,23
03/12/2007,17:26:00,38930,38945,38920,38940,50
03/12/2007,17:27:00,38945,38950,38930,38945,85
03/12/2007,17:28:00,38940,38945,38930,38935,27
03/12/2007,17:29:00,38940,38970,38935,38970,65
03/12/2007,17:30:00,38970,38980,38935,38940,80
03/12/2007,17:31:00,38940,38940,38930,38940,20
03/12/2007,17:32:00,38940,38955,38940,38950,11
03/12/2007,17:33:00,38955,38960,38955,38955,20
03/12/2007,17:34:00,38955,38960,38945,38960,27
03/12/2007,17:35:00,38955,38965,38955,38965,16
03/12/2007,17:36:00,38970,38980,38970,38980,40
03/12/2007,17:37:00,38985,39025,38985,39000,48
03/12/2007,17:38:00,39010,39020,38980,38980,63
03/12/2007,17:39:00,38970,38985,38935,38950,48