DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
13/12/2007,09:00:00,39255,39290,39180,39185,103
13/12/2007,09:01:00,39185,39195,39170,39190,104
13/12/2007,09:02:00,39190,39205,39190,39205,72
13/12/2007,09:03:00,39205,39210,39180,39180,83
13/12/2007,09:04:00,39180,39215,39175,39205,106
13/12/2007,09:05:00,39200,39205,39185,39195,93
13/12/2007,09:06:00,39190,39215,39190,39210,79
13/12/2007,09:07:00,39205,39220,39195,39205,53
13/12/2007,09:08:00,39210,39210,39195,39200,36
13/12/2007,09:09:00,39190,39190,39175,39185,41
13/12/2007,09:10:00,39180,39190,39175,39190,29
13/12/2007,09:11:00,39190,39200,39145,39145,81
13/12/2007,09:12:00,39145,39145,39115,39115,119
13/12/2007,09:13:00,39125,39145,39115,39140,86
13/12/2007,09:14:00,39140,39145,39115,39125,66
13/12/2007,09:15:00,39125,39140,39120,39130,51
13/12/2007,09:16:00,39130,39175,39130,39170,101
13/12/2007,09:17:00,39165,39165,39145,39165,56
13/12/2007,09:18:00,39160,39170,39150,39165,25
13/12/2007,09:19:00,39160,39165,39150,39160,43
13/12/2007,09:20:00,39165,39200,39160,39180,77
13/12/2007,09:21:00,39185,39220,39185,39220,72
13/12/2007,09:22:00,39215,39220,39200,39200,92
13/12/2007,09:23:00,39200,39230,39200,39205,63
13/12/2007,09:24:00,39210,39230,39205,39225,43
13/12/2007,09:25:00,39225,39230,39220,39225,30
13/12/2007,09:26:00,39230,39250,39230,39230,44
13/12/2007,09:27:00,39230,39240,39205,39205,74
13/12/2007,09:28:00,39205,39235,39200,39230,45
13/12/2007,09:29:00,39235,39250,39225,39225,43
13/12/2007,09:30:00,39220,39245,39220,39225,66
13/12/2007,09:31:00,39220,39235,39215,39225,29
13/12/2007,09:32:00,39225,39250,39225,39230,50
13/12/2007,09:33:00,39225,39245,39225,39245,23
13/12/2007,09:34:00,39245,39255,39235,39240,30
13/12/2007,09:35:00,39235,39250,39230,39250,38
13/12/2007,09:36:00,39250,39250,39240,39245,42
13/12/2007,09:37:00,39250,39270,39250,39250,101
13/12/2007,09:38:00,39245,39255,39245,39250,14
13/12/2007,09:39:00,39250,39250,39240,39240,8
13/12/2007,09:40:00,39240,39240,39215,39225,43
13/12/2007,09:41:00,39230,39230,39220,39230,11
13/12/2007,09:42:00,39235,39245,39225,39225,15
13/12/2007,09:43:00,39235,39250,39235,39235,33
13/12/2007,09:44:00,39235,39235,39235,39235,1
13/12/2007,09:45:00,39235,39235,39230,39230,12
13/12/2007,09:46:00,39230,39230,39215,39215,11
13/12/2007,09:47:00,39220,39220,39215,39220,17
13/12/2007,09:48:00,39220,39230,39215,39230,37
13/12/2007,09:49:00,39230,39265,39230,39265,56
13/12/2007,09:50:00,39260,39290,39260,39290,80
13/12/2007,09:51:00,39295,39300,39280,39280,64
13/12/2007,09:52:00,39280,39285,39265,39280,42
13/12/2007,09:53:00,39280,39280,39235,39235,35
13/12/2007,09:54:00,39230,39245,39225,39245,71
13/12/2007,09:55:00,39245,39245,39220,39220,24
13/12/2007,09:56:00,39220,39235,39215,39225,25
13/12/2007,09:57:00,39230,39250,39230,39250,35
13/12/2007,09:58:00,39250,39250,39185,39190,99
13/12/2007,09:59:00,39190,39210,39185,39200,44
13/12/2007,10:00:00,39205,39235,39200,39210,44
13/12/2007,10:01:00,39210,39225,39185,39185,48
13/12/2007,10:02:00,39185,39185,39135,39140,99
13/12/2007,10:03:00,39140,39165,39135,39160,61
13/12/2007,10:04:00,39165,39185,39160,39180,54
13/12/2007,10:05:00,39185,39185,39160,39160,50
13/12/2007,10:06:00,39170,39170,39150,39155,39
13/12/2007,10:07:00,39160,39175,39160,39160,20
13/12/2007,10:08:00,39160,39160,39130,39140,58
13/12/2007,10:09:00,39150,39185,39150,39185,25
13/12/2007,10:10:00,39185,39185,39180,39180,8
13/12/2007,10:11:00,39180,39230,39180,39225,82
13/12/2007,10:12:00,39220,39220,39180,39190,58
13/12/2007,10:13:00,39185,39195,39170,39180,31
13/12/2007,10:14:00,39175,39175,39170,39170,14
13/12/2007,10:15:00,39170,39180,39170,39175,40
13/12/2007,10:16:00,39175,39190,39175,39190,19
13/12/2007,10:17:00,39190,39205,39190,39190,24
13/12/2007,10:18:00,39190,39205,39180,39190,40
13/12/2007,10:19:00,39195,39205,39195,39205,10
13/12/2007,10:20:00,39200,39200,39190,39195,10
13/12/2007,10:21:00,39190,39195,39185,39185,9
13/12/2007,10:22:00,39175,39175,39135,39135,95
13/12/2007,10:23:00,39130,39150,39120,39145,97
13/12/2007,10:24:00,39140,39145,39135,39135,20
13/12/2007,10:25:00,39140,39155,39125,39135,48
13/12/2007,10:26:00,39130,39130,39085,39100,143
13/12/2007,10:27:00,39100,39125,39100,39120,22
13/12/2007,10:28:00,39115,39125,39115,39125,19
13/12/2007,10:29:00,39120,39120,39110,39120,39
13/12/2007,10:30:00,39110,39125,39105,39115,43
13/12/2007,10:31:00,39110,39125,39105,39105,34
13/12/2007,10:32:00,39105,39105,39075,39075,132
13/12/2007,10:33:00,39075,39085,39060,39080,100
13/12/2007,10:34:00,39080,39095,39060,39095,37
13/12/2007,10:35:00,39095,39100,39070,39080,37
13/12/2007,10:36:00,39090,39095,39080,39085,15
13/12/2007,10:37:00,39095,39105,39095,39100,15
13/12/2007,10:38:00,39100,39135,39100,39130,40
13/12/2007,10:39:00,39125,39130,39120,39120,46
13/12/2007,10:40:00,39120,39135,39105,39135,30
13/12/2007,10:41:00,39135,39145,39135,39145,17
13/12/2007,10:42:00,39140,39140,39115,39115,46
13/12/2007,10:43:00,39125,39145,39115,39145,29
13/12/2007,10:44:00,39145,39145,39135,39135,12
13/12/2007,10:45:00,39140,39140,39140,39140,2
13/12/2007,10:46:00,39140,39150,39135,39140,41
13/12/2007,10:47:00,39135,39145,39135,39140,43
13/12/2007,10:48:00,39135,39140,39130,39130,18
13/12/2007,10:49:00,39135,39135,39130,39135,16
13/12/2007,10:50:00,39130,39135,39130,39135,7
13/12/2007,10:51:00,39135,39165,39135,39165,50
13/12/2007,10:52:00,39160,39160,39140,39150,30
13/12/2007,10:53:00,39150,39160,39150,39160,16
13/12/2007,10:54:00,39160,39175,39160,39170,23
13/12/2007,10:55:00,39165,39170,39155,39170,15
13/12/2007,10:56:00,39170,39175,39170,39170,12
13/12/2007,10:57:00,39170,39170,39165,39170,11
13/12/2007,10:58:00,39160,39160,39130,39130,36
13/12/2007,10:59:00,39135,39140,39130,39130,23
13/12/2007,11:00:00,39130,39130,39125,39125,5
13/12/2007,11:01:00,39125,39150,39120,39150,21
13/12/2007,11:02:00,39150,39160,39145,39160,19
13/12/2007,11:03:00,39160,39165,39150,39155,11
13/12/2007,11:04:00,39150,39150,39135,39145,13
13/12/2007,11:05:00,39145,39150,39145,39150,6
13/12/2007,11:06:00,39150,39175,39150,39175,21
13/12/2007,11:07:00,39175,39175,39175,39175,3
13/12/2007,11:08:00,39180,39195,39140,39140,60
13/12/2007,11:09:00,39150,39155,39130,39135,51
13/12/2007,11:10:00,39130,39130,39100,39110,58
13/12/2007,11:11:00,39115,39120,39110,39115,20
13/12/2007,11:12:00,39110,39125,39110,39125,18
13/12/2007,11:13:00,39120,39120,39115,39120,9
13/12/2007,11:14:00,39115,39130,39115,39130,16
13/12/2007,11:15:00,39130,39130,39110,39110,14
13/12/2007,11:16:00,39115,39120,39115,39115,8
13/12/2007,11:17:00,39105,39105,39085,39085,26
13/12/2007,11:18:00,39085,39085,39070,39085,34
13/12/2007,11:19:00,39080,39110,39080,39095,53
13/12/2007,11:20:00,39095,39105,39080,39105,25
13/12/2007,11:21:00,39100,39100,39085,39090,8
13/12/2007,11:22:00,39095,39095,39080,39090,9
13/12/2007,11:23:00,39100,39110,39095,39095,15
13/12/2007,11:24:00,39090,39105,39090,39105,8
13/12/2007,11:25:00,39100,39100,39095,39100,5
13/12/2007,11:26:00,39095,39100,39090,39100,23
13/12/2007,11:27:00,39105,39110,39050,39055,56
13/12/2007,11:28:00,39060,39080,39055,39075,28
13/12/2007,11:29:00,39080,39080,39075,39075,11
13/12/2007,11:30:00,39080,39080,39070,39075,12
13/12/2007,11:31:00,39075,39080,39070,39070,13
13/12/2007,11:32:00,39065,39080,39065,39080,14
13/12/2007,11:33:00,39075,39080,39065,39080,7
13/12/2007,11:34:00,39075,39080,39050,39070,84
13/12/2007,11:35:00,39065,39085,39065,39085,50
13/12/2007,11:36:00,39080,39085,39075,39075,24
13/12/2007,11:37:00,39075,39085,39070,39085,19
13/12/2007,11:38:00,39085,39110,39085,39105,44
13/12/2007,11:39:00,39110,39125,39105,39105,62
13/12/2007,11:40:00,39115,39140,39115,39135,39
13/12/2007,11:41:00,39130,39150,39130,39150,42
13/12/2007,11:42:00,39145,39145,39085,39110,60
13/12/2007,11:43:00,39110,39130,39110,39130,24
13/12/2007,11:44:00,39140,39145,39135,39135,8
13/12/2007,11:45:00,39130,39140,39130,39140,13
13/12/2007,11:46:00,39145,39155,39140,39155,45
13/12/2007,11:47:00,39150,39165,39150,39165,9
13/12/2007,11:48:00,39155,39165,39155,39155,12
13/12/2007,11:49:00,39150,39155,39145,39145,36
13/12/2007,11:50:00,39145,39145,39135,39135,10
13/12/2007,11:51:00,39140,39145,39130,39145,16
13/12/2007,11:52:00,39150,39165,39150,39150,36
13/12/2007,11:53:00,39150,39155,39140,39155,25
13/12/2007,11:54:00,39160,39160,39145,39145,24
13/12/2007,11:55:00,39140,39140,39140,39140,2
13/12/2007,11:56:00,39145,39145,39140,39140,6
13/12/2007,11:57:00,39140,39140,39135,39135,3
13/12/2007,11:58:00,39130,39140,39120,39140,5
13/12/2007,12:00:00,39140,39145,39115,39125,52
13/12/2007,12:01:00,39125,39130,39120,39120,25
13/12/2007,12:02:00,39125,39135,39125,39130,11
13/12/2007,12:03:00,39130,39130,39125,39125,2
13/12/2007,12:04:00,39125,39125,39115,39115,6
13/12/2007,12:05:00,39120,39120,39110,39110,2
13/12/2007,12:06:00,39120,39120,39105,39105,83
13/12/2007,12:07:00,39105,39105,39105,39105,1
13/12/2007,12:08:00,39110,39115,39110,39115,7
13/12/2007,12:09:00,39115,39115,39110,39110,9
13/12/2007,12:10:00,39110,39110,39110,39110,8
13/12/2007,12:11:00,39105,39105,39095,39100,20
13/12/2007,12:12:00,39095,39095,39090,39090,8
13/12/2007,12:13:00,39085,39095,39085,39090,3
13/12/2007,12:14:00,39085,39095,39085,39095,26
13/12/2007,12:15:00,39095,39095,39090,39090,6
13/12/2007,12:16:00,39090,39095,39090,39090,6
13/12/2007,12:17:00,39085,39085,39085,39085,4
13/12/2007,12:18:00,39090,39090,39090,39090,5
13/12/2007,12:19:00,39090,39105,39090,39105,13
13/12/2007,12:20:00,39105,39105,39100,39105,4
13/12/2007,12:21:00,39100,39105,39100,39105,2
13/12/2007,12:23:00,39110,39110,39110,39110,1
13/12/2007,12:24:00,39100,39100,39100,39100,8
13/12/2007,12:25:00,39095,39095,39090,39095,5
13/12/2007,12:26:00,39095,39100,39090,39100,21
13/12/2007,12:27:00,39095,39095,39090,39095,22
13/12/2007,12:28:00,39095,39095,39090,39090,27
13/12/2007,12:29:00,39095,39105,39070,39075,38
13/12/2007,12:30:00,39080,39080,39075,39075,4
13/12/2007,12:31:00,39075,39075,39075,39075,1
13/12/2007,12:32:00,39070,39070,39070,39070,7
13/12/2007,12:33:00,39070,39070,39070,39070,140
13/12/2007,12:34:00,39075,39075,39055,39060,14
13/12/2007,12:35:00,39060,39065,39030,39030,52
13/12/2007,12:36:00,39025,39060,39025,39060,60
13/12/2007,12:37:00,39065,39065,39050,39055,45
13/12/2007,12:38:00,39065,39065,39055,39060,6
13/12/2007,12:39:00,39065,39070,39065,39070,10
13/12/2007,12:40:00,39070,39075,39065,39070,16
13/12/2007,12:41:00,39075,39085,39070,39085,30
13/12/2007,12:42:00,39080,39085,39080,39085,5
13/12/2007,12:43:00,39080,39080,39065,39065,24
13/12/2007,12:44:00,39060,39070,39060,39065,23
13/12/2007,12:45:00,39070,39070,39060,39065,10
13/12/2007,12:46:00,39060,39060,39040,39055,33
13/12/2007,12:47:00,39055,39070,39055,39065,10
13/12/2007,12:48:00,39055,39065,39050,39055,37
13/12/2007,12:49:00,39060,39075,39055,39075,17
13/12/2007,12:50:00,39070,39070,39065,39070,6
13/12/2007,12:51:00,39065,39080,39065,39080,9
13/12/2007,12:52:00,39080,39080,39080,39080,2
13/12/2007,12:53:00,39075,39080,39075,39075,6
13/12/2007,12:54:00,39070,39100,39070,39085,23
13/12/2007,12:55:00,39095,39095,39095,39095,1
13/12/2007,12:56:00,39090,39095,39080,39080,6
13/12/2007,12:57:00,39080,39090,39080,39090,4
13/12/2007,12:58:00,39090,39090,39090,39090,4
13/12/2007,12:59:00,39085,39085,39080,39085,12
13/12/2007,13:00:00,39075,39080,39070,39070,7
13/12/2007,13:02:00,39075,39075,39055,39055,30
13/12/2007,13:03:00,39050,39060,39050,39060,52
13/12/2007,13:04:00,39065,39070,39060,39060,4
13/12/2007,13:05:00,39070,39090,39070,39080,19
13/12/2007,13:06:00,39075,39075,39075,39075,1
13/12/2007,13:07:00,39075,39080,39070,39080,11
13/12/2007,13:08:00,39085,39100,39080,39095,34
13/12/2007,13:09:00,39090,39095,39090,39090,8
13/12/2007,13:10:00,39095,39095,39085,39085,12
13/12/2007,13:11:00,39080,39080,39080,39080,2
13/12/2007,13:12:00,39080,39085,39070,39070,8
13/12/2007,13:13:00,39070,39085,39070,39080,8
13/12/2007,13:14:00,39070,39070,39055,39055,12
13/12/2007,13:15:00,39055,39060,39020,39020,77
13/12/2007,13:16:00,39020,39030,39010,39020,60
13/12/2007,13:17:00,39030,39035,39010,39030,30
13/12/2007,13:18:00,39025,39035,39020,39035,31
13/12/2007,13:19:00,39030,39050,39030,39050,41
13/12/2007,13:20:00,39050,39055,39040,39040,23
13/12/2007,13:21:00,39040,39040,39005,39005,41
13/12/2007,13:22:00,39005,39010,38975,38990,140
13/12/2007,13:23:00,38990,39025,38990,39025,55
13/12/2007,13:24:00,39025,39025,39000,39015,40
13/12/2007,13:25:00,39010,39020,39005,39010,16
13/12/2007,13:26:00,39010,39025,39010,39025,20
13/12/2007,13:27:00,39020,39045,39020,39030,53
13/12/2007,13:28:00,39035,39040,39005,39005,30
13/12/2007,13:29:00,39000,39015,38985,38985,29
13/12/2007,13:30:00,38980,38980,38930,38945,97
13/12/2007,13:31:00,38945,38955,38930,38955,32
13/12/2007,13:32:00,38950,38980,38950,38975,101
13/12/2007,13:33:00,38980,38995,38965,38965,26
13/12/2007,13:34:00,38970,38990,38970,38990,18
13/12/2007,13:35:00,38985,38985,38965,38965,9
13/12/2007,13:36:00,38975,39005,38975,39005,59
13/12/2007,13:37:00,38995,39015,38995,39015,15
13/12/2007,13:38:00,39015,39020,39010,39015,40
13/12/2007,13:39:00,39020,39020,39005,39020,22
13/12/2007,13:40:00,39010,39010,39005,39005,4
13/12/2007,13:41:00,39010,39015,39010,39010,5
13/12/2007,13:42:00,39010,39010,39000,39000,12
13/12/2007,13:43:00,38995,39010,38995,39010,32
13/12/2007,13:44:00,39005,39010,39005,39010,5
13/12/2007,13:45:00,39005,39010,39005,39010,4
13/12/2007,13:46:00,39005,39010,38995,39010,8
13/12/2007,13:47:00,39000,39000,38995,38995,7
13/12/2007,13:48:00,38990,38995,38990,38995,3
13/12/2007,13:49:00,38995,39005,38995,39005,8
13/12/2007,13:50:00,39010,39010,39000,39000,4
13/12/2007,13:51:00,38990,38995,38980,38995,9
13/12/2007,13:52:00,38990,38995,38985,38995,5
13/12/2007,13:53:00,38985,38985,38975,38975,5
13/12/2007,13:54:00,38975,38975,38955,38965,22
13/12/2007,13:55:00,38960,38965,38955,38955,17
13/12/2007,13:56:00,38955,38960,38945,38955,31
13/12/2007,13:57:00,38955,38955,38955,38955,2
13/12/2007,13:58:00,38960,38980,38955,38980,16
13/12/2007,13:59:00,38980,38980,38950,38965,34
13/12/2007,14:00:00,38955,38965,38915,38925,87
13/12/2007,14:01:00,38930,38935,38915,38930,30
13/12/2007,14:02:00,38925,38945,38925,38925,32
13/12/2007,14:03:00,38920,38925,38900,38910,95
13/12/2007,14:04:00,38910,38920,38900,38920,58
13/12/2007,14:05:00,38920,38920,38875,38895,77
13/12/2007,14:06:00,38890,38890,38855,38870,85
13/12/2007,14:07:00,38870,38945,38850,38935,185
13/12/2007,14:08:00,38935,38980,38920,38975,142
13/12/2007,14:09:00,38975,39025,38960,39010,157
13/12/2007,14:10:00,39015,39020,38970,38985,77
13/12/2007,14:11:00,38985,38990,38915,38950,120
13/12/2007,14:12:00,38950,38975,38945,38970,84
13/12/2007,14:13:00,38960,38965,38920,38955,110
13/12/2007,14:14:00,38965,38965,38910,38920,68
13/12/2007,14:15:00,38915,38940,38910,38940,26
13/12/2007,14:16:00,38940,38940,38925,38935,24
13/12/2007,14:17:00,38935,38980,38935,38970,68
13/12/2007,14:18:00,38975,39000,38965,38965,33
13/12/2007,14:19:00,38960,38965,38950,38965,4
13/12/2007,14:20:00,38970,38975,38960,38960,35
13/12/2007,14:21:00,38980,38980,38955,38960,32
13/12/2007,14:22:00,38965,38970,38965,38970,20
13/12/2007,14:23:00,38970,38985,38970,38975,26
13/12/2007,14:24:00,38965,38975,38965,38965,12
13/12/2007,14:25:00,38975,39005,38975,38985,33
13/12/2007,14:26:00,38985,38990,38975,38990,10
13/12/2007,14:27:00,38990,39005,38990,38995,38
13/12/2007,14:28:00,39000,39000,39000,39000,21
13/12/2007,14:29:00,39000,39015,38990,39015,18
13/12/2007,14:30:00,38995,39030,38920,38990,155
13/12/2007,14:31:00,38990,39020,38965,38990,67
13/12/2007,14:32:00,38990,38990,38955,38990,63
13/12/2007,14:33:00,38990,38990,38910,38915,77
13/12/2007,14:34:00,38920,38955,38900,38905,81
13/12/2007,14:35:00,38905,38975,38905,38975,89
13/12/2007,14:36:00,38970,38985,38960,38980,32
13/12/2007,14:37:00,38980,38990,38970,38980,55
13/12/2007,14:38:00,38990,39005,38980,38985,44
13/12/2007,14:39:00,38990,38995,38975,38985,24
13/12/2007,14:40:00,38990,39025,38990,39025,29
13/12/2007,14:41:00,39030,39065,39030,39060,77
13/12/2007,14:42:00,39055,39070,39035,39060,107
13/12/2007,14:43:00,39060,39070,39050,39050,32
13/12/2007,14:44:00,39045,39055,39035,39035,38
13/12/2007,14:45:00,39030,39055,39030,39045,43
13/12/2007,14:46:00,39040,39065,39040,39065,13
13/12/2007,14:47:00,39070,39090,39065,39090,45
13/12/2007,14:48:00,39085,39105,39080,39105,69
13/12/2007,14:49:00,39095,39105,39080,39100,31
13/12/2007,14:50:00,39095,39095,39035,39055,97
13/12/2007,14:51:00,39060,39080,39055,39065,65
13/12/2007,14:52:00,39070,39070,39055,39060,22
13/12/2007,14:53:00,39055,39060,39040,39055,46
13/12/2007,14:54:00,39050,39055,39040,39050,23
13/12/2007,14:55:00,39050,39060,39050,39060,18
13/12/2007,14:56:00,39060,39070,39055,39070,13
13/12/2007,14:57:00,39070,39075,39055,39065,21
13/12/2007,14:58:00,39065,39070,39050,39060,12
13/12/2007,14:59:00,39070,39070,39050,39050,21
13/12/2007,15:00:00,39060,39065,39055,39065,9
13/12/2007,15:01:00,39050,39055,39035,39040,33
13/12/2007,15:02:00,39040,39040,38995,39010,50
13/12/2007,15:03:00,39010,39015,38995,39005,34
13/12/2007,15:04:00,39010,39045,39010,39020,60
13/12/2007,15:05:00,39020,39020,39010,39015,19
13/12/2007,15:06:00,39020,39020,39015,39015,3
13/12/2007,15:07:00,39015,39040,39015,39040,11
13/12/2007,15:08:00,39035,39045,39025,39025,15
13/12/2007,15:10:00,39035,39035,39030,39030,4
13/12/2007,15:11:00,39035,39040,39025,39025,6
13/12/2007,15:12:00,39025,39025,39010,39010,13
13/12/2007,15:13:00,39015,39015,39005,39015,5
13/12/2007,15:14:00,39020,39020,39020,39020,2
13/12/2007,15:15:00,39015,39015,39000,39000,18
13/12/2007,15:16:00,39010,39010,39005,39005,10
13/12/2007,15:17:00,39010,39020,38995,39005,40
13/12/2007,15:18:00,39005,39010,39000,39005,12
13/12/2007,15:19:00,39000,39025,39000,39020,31
13/12/2007,15:20:00,39030,39030,39030,39030,1
13/12/2007,15:21:00,39020,39025,39000,39000,8
13/12/2007,15:22:00,39015,39020,39005,39020,18
13/12/2007,15:23:00,39025,39030,39025,39030,9
13/12/2007,15:24:00,39030,39040,39030,39035,10
13/12/2007,15:25:00,39035,39045,39035,39045,12
13/12/2007,15:26:00,39050,39050,39040,39040,7
13/12/2007,15:27:00,39045,39050,39030,39030,28
13/12/2007,15:30:00,39030,39035,39010,39020,30
13/12/2007,15:31:00,39015,39025,39000,39025,15
13/12/2007,15:32:00,39035,39090,39035,39090,104
13/12/2007,15:33:00,39095,39120,39085,39115,72
13/12/2007,15:34:00,39110,39155,39105,39140,78
13/12/2007,15:35:00,39145,39170,39140,39170,74
13/12/2007,15:36:00,39165,39180,39160,39160,88
13/12/2007,15:37:00,39165,39210,39165,39195,122
13/12/2007,15:38:00,39190,39195,39170,39170,37
13/12/2007,15:39:00,39165,39170,39130,39145,111
13/12/2007,15:40:00,39135,39140,39095,39110,124
13/12/2007,15:41:00,39115,39125,39115,39115,16
13/12/2007,15:42:00,39115,39135,39110,39110,31
13/12/2007,15:43:00,39105,39130,39100,39105,34
13/12/2007,15:44:00,39120,39135,39115,39115,26
13/12/2007,15:45:00,39110,39120,39085,39085,54
13/12/2007,15:46:00,39090,39090,39060,39085,59
13/12/2007,15:47:00,39085,39085,39050,39055,74
13/12/2007,15:48:00,39060,39060,39025,39035,89
13/12/2007,15:49:00,39040,39050,39035,39045,31
13/12/2007,15:50:00,39045,39065,39045,39050,47
13/12/2007,15:51:00,39050,39055,39035,39050,29
13/12/2007,15:52:00,39045,39060,39030,39035,39
13/12/2007,15:53:00,39030,39040,39020,39020,27
13/12/2007,15:54:00,39030,39055,39030,39050,76
13/12/2007,15:55:00,39050,39065,39030,39065,44
13/12/2007,15:56:00,39065,39070,39045,39050,34
13/12/2007,15:57:00,39050,39065,39030,39050,69
13/12/2007,15:58:00,39045,39060,39045,39060,8
13/12/2007,15:59:00,39055,39070,39055,39065,8
13/12/2007,16:00:00,39070,39105,39070,39080,71
13/12/2007,16:01:00,39085,39095,39035,39045,87
13/12/2007,16:02:00,39050,39055,39020,39050,64
13/12/2007,16:03:00,39055,39085,39055,39080,41
13/12/2007,16:04:00,39075,39085,39070,39085,39
13/12/2007,16:05:00,39090,39100,39080,39100,86
13/12/2007,16:06:00,39100,39120,39090,39120,44
13/12/2007,16:07:00,39115,39120,39105,39105,54
13/12/2007,16:08:00,39115,39120,39105,39110,39
13/12/2007,16:09:00,39110,39120,39110,39120,21
13/12/2007,16:10:00,39120,39145,39115,39135,130
13/12/2007,16:11:00,39135,39150,39130,39140,108
13/12/2007,16:12:00,39140,39155,39120,39130,81
13/12/2007,16:13:00,39125,39135,39120,39120,25
13/12/2007,16:14:00,39115,39115,39080,39090,75
13/12/2007,16:15:00,39090,39095,39085,39095,17
13/12/2007,16:16:00,39090,39090,39075,39080,27
13/12/2007,16:17:00,39080,39120,39075,39115,52
13/12/2007,16:18:00,39115,39115,39085,39095,36
13/12/2007,16:19:00,39095,39095,39080,39080,8
13/12/2007,16:20:00,39090,39155,39090,39150,65
13/12/2007,16:21:00,39150,39170,39150,39150,34
13/12/2007,16:22:00,39150,39155,39130,39135,41
13/12/2007,16:23:00,39140,39155,39140,39145,29
13/12/2007,16:24:00,39140,39140,39100,39100,36
13/12/2007,16:25:00,39110,39130,39105,39125,17
13/12/2007,16:26:00,39115,39125,39110,39125,14
13/12/2007,16:27:00,39120,39120,39110,39110,8
13/12/2007,16:28:00,39110,39110,39065,39080,67
13/12/2007,16:29:00,39080,39105,39075,39090,31
13/12/2007,16:30:00,39085,39090,39060,39080,46
13/12/2007,16:31:00,39075,39125,39075,39115,51
13/12/2007,16:32:00,39115,39125,39110,39110,48
13/12/2007,16:33:00,39115,39120,39100,39110,28
13/12/2007,16:34:00,39100,39100,39050,39055,86
13/12/2007,16:35:00,39050,39060,39030,39040,49
13/12/2007,16:36:00,39045,39055,39040,39050,34
13/12/2007,16:37:00,39040,39050,39020,39030,53
13/12/2007,16:38:00,39025,39075,39025,39065,65
13/12/2007,16:39:00,39065,39075,39060,39075,39
13/12/2007,16:40:00,39075,39085,39070,39070,25
13/12/2007,16:41:00,39070,39075,39050,39050,12
13/12/2007,16:42:00,39050,39050,39010,39020,57
13/12/2007,16:43:00,39020,39065,39020,39050,60
13/12/2007,16:44:00,39055,39060,39040,39060,21
13/12/2007,16:45:00,39045,39045,39025,39045,36
13/12/2007,16:46:00,39040,39040,39025,39035,49
13/12/2007,16:47:00,39040,39065,39040,39040,15
13/12/2007,16:48:00,39045,39050,39045,39050,2
13/12/2007,16:49:00,39050,39065,39035,39065,42
13/12/2007,16:50:00,39070,39070,39050,39055,55
13/12/2007,16:51:00,39060,39060,39040,39040,3
13/12/2007,16:52:00,39045,39055,39040,39040,12
13/12/2007,16:53:00,39060,39060,39050,39050,29
13/12/2007,16:54:00,39045,39050,39035,39045,17
13/12/2007,16:55:00,39045,39055,39015,39015,45
13/12/2007,16:56:00,39015,39020,38960,38975,83
13/12/2007,16:57:00,38975,38975,38960,38975,43
13/12/2007,16:58:00,38975,38975,38930,38930,56
13/12/2007,16:59:00,38940,38955,38925,38950,62
13/12/2007,17:00:00,38940,38975,38935,38970,50
13/12/2007,17:01:00,38960,38960,38925,38930,27
13/12/2007,17:02:00,38925,38965,38925,38950,52
13/12/2007,17:03:00,38950,38970,38945,38970,35
13/12/2007,17:04:00,38970,38985,38970,38970,65
13/12/2007,17:05:00,38955,38955,38885,38890,120
13/12/2007,17:06:00,38890,38890,38855,38875,127
13/12/2007,17:07:00,38875,38930,38870,38925,109
13/12/2007,17:08:00,38920,38925,38900,38915,42
13/12/2007,17:09:00,38920,38960,38910,38930,81
13/12/2007,17:10:00,38930,38930,38915,38930,32
13/12/2007,17:11:00,38930,38950,38930,38950,34
13/12/2007,17:12:00,38945,38945,38910,38910,56
13/12/2007,17:13:00,38905,38925,38900,38925,34
13/12/2007,17:14:00,38910,38915,38900,38910,53
13/12/2007,17:15:00,38915,38925,38900,38905,19
13/12/2007,17:16:00,38905,38920,38895,38920,44
13/12/2007,17:17:00,38915,38935,38905,38930,44
13/12/2007,17:18:00,38940,38945,38920,38925,39
13/12/2007,17:19:00,38920,38920,38885,38890,50
13/12/2007,17:20:00,38880,38905,38875,38875,50
13/12/2007,17:21:00,38885,38900,38875,38895,46
13/12/2007,17:22:00,38895,38900,38880,38885,46
13/12/2007,17:23:00,38885,38885,38860,38885,58
13/12/2007,17:24:00,38875,38880,38855,38865,86
13/12/2007,17:25:00,38855,38885,38840,38885,123
13/12/2007,17:26:00,38885,38895,38850,38850,49
13/12/2007,17:27:00,38850,38895,38845,38880,82
13/12/2007,17:28:00,38895,38895,38875,38875,43
13/12/2007,17:29:00,38885,38890,38870,38880,89
13/12/2007,17:30:00,38880,38910,38875,38900,95
13/12/2007,17:31:00,38895,38920,38895,38900,81
13/12/2007,17:32:00,38900,38910,38900,38905,22
13/12/2007,17:33:00,38900,38900,38890,38900,30
13/12/2007,17:34:00,38900,38905,38890,38890,35
13/12/2007,17:35:00,38895,38900,38895,38895,20
13/12/2007,17:36:00,38900,38915,38900,38910,50
13/12/2007,17:37:00,38915,38935,38905,38925,83
13/12/2007,17:38:00,38925,38925,38895,38895,36
13/12/2007,17:39:00,38915,38915,38855,38880,36