DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
14/12/2007,09:00:00,39070,39075,39035,39060,64
14/12/2007,09:01:00,39055,39055,39020,39030,54
14/12/2007,09:02:00,39030,39035,39025,39025,38
14/12/2007,09:03:00,39020,39025,39015,39025,37
14/12/2007,09:04:00,39020,39025,39015,39020,23
14/12/2007,09:05:00,39020,39020,39000,39005,46
14/12/2007,09:06:00,39000,39005,38980,39000,42
14/12/2007,09:07:00,38995,39005,38985,39000,32
14/12/2007,09:08:00,39000,39000,38965,38970,53
14/12/2007,09:09:00,38965,38995,38960,38995,34
14/12/2007,09:10:00,38990,39010,38990,39000,32
14/12/2007,09:11:00,39005,39005,38970,38980,43
14/12/2007,09:12:00,38980,38985,38965,38965,33
14/12/2007,09:13:00,38970,38990,38970,38980,13
14/12/2007,09:14:00,38980,38980,38970,38975,6
14/12/2007,09:15:00,38975,39000,38970,39000,16
14/12/2007,09:16:00,39000,39010,38985,38990,37
14/12/2007,09:17:00,38995,39005,38995,39000,10
14/12/2007,09:18:00,39010,39020,39010,39020,19
14/12/2007,09:19:00,39015,39045,39015,39040,70
14/12/2007,09:20:00,39040,39045,39025,39045,44
14/12/2007,09:21:00,39045,39050,39040,39045,27
14/12/2007,09:22:00,39045,39045,39035,39035,22
14/12/2007,09:23:00,39040,39040,39025,39030,24
14/12/2007,09:24:00,39030,39030,39010,39015,19
14/12/2007,09:25:00,39015,39025,39005,39025,36
14/12/2007,09:26:00,39030,39035,39025,39030,19
14/12/2007,09:27:00,39025,39035,39025,39035,14
14/12/2007,09:28:00,39035,39055,39035,39055,24
14/12/2007,09:29:00,39050,39055,39030,39040,27
14/12/2007,09:30:00,39040,39040,39020,39020,23
14/12/2007,09:31:00,39015,39020,39010,39020,23
14/12/2007,09:32:00,39015,39035,39015,39035,43
14/12/2007,09:33:00,39035,39035,39025,39035,25
14/12/2007,09:34:00,39035,39035,39030,39030,18
14/12/2007,09:35:00,39025,39025,39015,39015,29
14/12/2007,09:36:00,39015,39015,38985,38985,37
14/12/2007,09:37:00,38980,38990,38970,38970,51
14/12/2007,09:38:00,38970,38970,38925,38940,141
14/12/2007,09:39:00,38940,38940,38895,38910,80
14/12/2007,09:40:00,38895,38915,38880,38915,67
14/12/2007,09:41:00,38920,38925,38905,38910,41
14/12/2007,09:42:00,38915,38930,38915,38925,22
14/12/2007,09:43:00,38930,38945,38925,38930,43
14/12/2007,09:44:00,38920,38925,38920,38925,4
14/12/2007,09:45:00,38925,38930,38915,38930,20
14/12/2007,09:46:00,38940,38945,38935,38945,11
14/12/2007,09:47:00,38945,38945,38925,38930,19
14/12/2007,09:48:00,38925,38925,38910,38915,21
14/12/2007,09:49:00,38915,38925,38915,38925,23
14/12/2007,09:50:00,38925,38945,38925,38945,23
14/12/2007,09:51:00,38945,38945,38925,38930,33
14/12/2007,09:52:00,38930,38930,38920,38925,18
14/12/2007,09:53:00,38925,38955,38925,38945,45
14/12/2007,09:54:00,38940,38990,38940,38975,55
14/12/2007,09:55:00,38980,38980,38965,38965,20
14/12/2007,09:56:00,38965,38965,38960,38960,8
14/12/2007,09:57:00,38970,38980,38970,38980,13
14/12/2007,09:58:00,38975,38975,38920,38950,78
14/12/2007,09:59:00,38945,38955,38945,38945,23
14/12/2007,10:00:00,38935,38950,38935,38945,12
14/12/2007,10:01:00,38950,38950,38950,38950,3
14/12/2007,10:02:00,38940,38945,38930,38940,24
14/12/2007,10:03:00,38950,38950,38925,38925,19
14/12/2007,10:04:00,38920,38925,38905,38915,59
14/12/2007,10:05:00,38920,38930,38905,38910,25
14/12/2007,10:06:00,38910,38915,38890,38900,33
14/12/2007,10:07:00,38900,38920,38885,38915,39
14/12/2007,10:08:00,38910,38920,38910,38915,6
14/12/2007,10:09:00,38920,38935,38920,38935,36
14/12/2007,10:10:00,38935,38935,38910,38910,27
14/12/2007,10:11:00,38915,38930,38910,38930,17
14/12/2007,10:12:00,38925,38935,38920,38935,5
14/12/2007,10:13:00,38935,38940,38935,38940,10
14/12/2007,10:14:00,38945,38965,38940,38965,26
14/12/2007,10:15:00,38970,38980,38965,38975,43
14/12/2007,10:16:00,38975,38975,38965,38965,13
14/12/2007,10:17:00,38965,38980,38940,38955,78
14/12/2007,10:18:00,38955,38960,38955,38960,5
14/12/2007,10:19:00,38960,38960,38950,38950,11
14/12/2007,10:20:00,38950,38955,38950,38955,4
14/12/2007,10:21:00,38955,38955,38930,38930,52
14/12/2007,10:22:00,38925,38935,38920,38935,16
14/12/2007,10:23:00,38935,38945,38935,38940,10
14/12/2007,10:24:00,38935,38950,38920,38940,34
14/12/2007,10:25:00,38940,38945,38935,38935,12
14/12/2007,10:26:00,38935,38940,38935,38940,2
14/12/2007,10:27:00,38945,38965,38945,38945,41
14/12/2007,10:28:00,38940,38940,38925,38930,16
14/12/2007,10:29:00,38925,38925,38915,38915,52
14/12/2007,10:30:00,38910,38910,38890,38905,48
14/12/2007,10:31:00,38905,38915,38905,38915,11
14/12/2007,10:32:00,38920,38940,38920,38940,27
14/12/2007,10:33:00,38945,38950,38920,38925,27
14/12/2007,10:34:00,38920,38940,38920,38940,14
14/12/2007,10:35:00,38950,38950,38925,38935,21
14/12/2007,10:36:00,38940,38950,38940,38950,8
14/12/2007,10:37:00,38955,38955,38945,38945,4
14/12/2007,10:38:00,38945,38955,38945,38955,5
14/12/2007,10:39:00,38945,38945,38925,38925,9
14/12/2007,10:40:00,38935,38935,38930,38935,10
14/12/2007,10:41:00,38935,38950,38935,38950,9
14/12/2007,10:42:00,38950,38955,38945,38955,10
14/12/2007,10:43:00,38955,38955,38955,38955,1
14/12/2007,10:44:00,38945,38950,38945,38945,10
14/12/2007,10:45:00,38945,38955,38945,38955,2
14/12/2007,10:46:00,38940,38940,38935,38935,7
14/12/2007,10:47:00,38940,38945,38920,38920,8
14/12/2007,10:48:00,38920,38930,38905,38925,42
14/12/2007,10:49:00,38925,38925,38920,38925,7
14/12/2007,10:50:00,38920,38955,38920,38945,22
14/12/2007,10:51:00,38945,38945,38940,38940,5
14/12/2007,10:52:00,38940,38950,38935,38945,10
14/12/2007,10:53:00,38950,38950,38950,38950,1
14/12/2007,10:54:00,38950,38950,38950,38950,16
14/12/2007,10:55:00,38950,38950,38950,38950,1
14/12/2007,10:56:00,38950,38950,38950,38950,2
14/12/2007,10:57:00,38945,38950,38930,38950,16
14/12/2007,10:58:00,38955,38960,38950,38955,17
14/12/2007,10:59:00,38955,38980,38955,38980,18
14/12/2007,11:00:00,38980,38990,38975,38985,43
14/12/2007,11:01:00,38980,38980,38960,38960,18
14/12/2007,11:02:00,38965,38965,38955,38960,20
14/12/2007,11:03:00,38955,38965,38955,38965,4
14/12/2007,11:04:00,38965,38965,38965,38965,3
14/12/2007,11:05:00,38960,38960,38955,38955,17
14/12/2007,11:06:00,38955,38955,38950,38955,6
14/12/2007,11:07:00,38955,38960,38955,38955,4
14/12/2007,11:08:00,38950,38965,38950,38965,4
14/12/2007,11:09:00,38955,38955,38925,38930,25
14/12/2007,11:10:00,38935,38960,38935,38945,23
14/12/2007,11:11:00,38945,38945,38945,38945,1
14/12/2007,11:13:00,38945,38950,38940,38940,7
14/12/2007,11:14:00,38950,38950,38940,38940,7
14/12/2007,11:15:00,38940,38940,38920,38925,11
14/12/2007,11:16:00,38925,38925,38900,38915,45
14/12/2007,11:17:00,38925,38925,38915,38915,10
14/12/2007,11:18:00,38910,38915,38885,38915,77
14/12/2007,11:19:00,38905,38905,38895,38905,17
14/12/2007,11:20:00,38900,38900,38865,38880,63
14/12/2007,11:21:00,38870,38885,38855,38885,42
14/12/2007,11:22:00,38885,38885,38870,38870,12
14/12/2007,11:23:00,38880,38890,38870,38875,11
14/12/2007,11:24:00,38880,38880,38875,38875,9
14/12/2007,11:25:00,38880,38900,38865,38895,46
14/12/2007,11:26:00,38900,38900,38885,38890,43
14/12/2007,11:27:00,38880,38890,38880,38885,9
14/12/2007,11:28:00,38885,38890,38885,38885,6
14/12/2007,11:29:00,38885,38890,38880,38880,13
14/12/2007,11:30:00,38880,38885,38875,38885,16
14/12/2007,11:31:00,38885,38885,38870,38870,8
14/12/2007,11:32:00,38885,38885,38865,38875,8
14/12/2007,11:33:00,38875,38880,38870,38880,11
14/12/2007,11:34:00,38875,38885,38870,38870,10
14/12/2007,11:35:00,38870,38870,38865,38870,29
14/12/2007,11:36:00,38870,38870,38855,38865,41
14/12/2007,11:37:00,38865,38875,38810,38810,163
14/12/2007,11:38:00,38805,38805,38790,38795,95
14/12/2007,11:39:00,38795,38810,38795,38800,48
14/12/2007,11:40:00,38795,38810,38790,38795,83
14/12/2007,11:41:00,38800,38810,38795,38805,34
14/12/2007,11:42:00,38810,38815,38805,38815,17
14/12/2007,11:43:00,38815,38815,38775,38780,73
14/12/2007,11:44:00,38780,38785,38755,38765,114
14/12/2007,11:45:00,38765,38770,38750,38765,40
14/12/2007,11:46:00,38770,38785,38770,38785,74
14/12/2007,11:47:00,38785,38810,38780,38795,70
14/12/2007,11:48:00,38785,38790,38785,38790,89
14/12/2007,11:49:00,38790,38790,38775,38775,29
14/12/2007,11:50:00,38775,38795,38775,38785,26
14/12/2007,11:51:00,38790,38790,38785,38790,9
14/12/2007,11:52:00,38785,38790,38780,38790,16
14/12/2007,11:53:00,38790,38815,38790,38815,20
14/12/2007,11:54:00,38800,38800,38795,38800,17
14/12/2007,11:55:00,38800,38820,38800,38810,36
14/12/2007,11:56:00,38810,38815,38810,38815,3
14/12/2007,11:57:00,38815,38820,38815,38815,13
14/12/2007,11:58:00,38805,38810,38805,38810,7
14/12/2007,11:59:00,38810,38835,38810,38825,37
14/12/2007,12:00:00,38805,38805,38805,38805,2
14/12/2007,12:01:00,38800,38805,38800,38805,7
14/12/2007,12:02:00,38810,38810,38810,38810,7
14/12/2007,12:03:00,38815,38820,38815,38820,5
14/12/2007,12:04:00,38810,38825,38810,38825,10
14/12/2007,12:05:00,38830,38835,38820,38820,7
14/12/2007,12:06:00,38825,38825,38820,38820,5
14/12/2007,12:07:00,38815,38820,38815,38815,3
14/12/2007,12:08:00,38815,38815,38815,38815,1
14/12/2007,12:09:00,38810,38810,38800,38805,12
14/12/2007,12:10:00,38805,38805,38800,38805,12
14/12/2007,12:11:00,38810,38810,38805,38805,5
14/12/2007,12:12:00,38800,38805,38795,38795,39
14/12/2007,12:13:00,38800,38805,38780,38780,15
14/12/2007,12:14:00,38775,38775,38760,38765,17
14/12/2007,12:15:00,38765,38780,38760,38780,37
14/12/2007,12:16:00,38775,38775,38705,38705,106
14/12/2007,12:17:00,38715,38735,38705,38735,52
14/12/2007,12:18:00,38720,38730,38705,38705,37
14/12/2007,12:19:00,38705,38725,38700,38725,75
14/12/2007,12:20:00,38715,38720,38695,38720,39
14/12/2007,12:21:00,38720,38720,38710,38720,12
14/12/2007,12:22:00,38720,38730,38720,38720,15
14/12/2007,12:23:00,38720,38740,38720,38725,34
14/12/2007,12:24:00,38720,38735,38715,38725,19
14/12/2007,12:25:00,38725,38735,38725,38730,9
14/12/2007,12:26:00,38720,38720,38720,38720,3
14/12/2007,12:27:00,38730,38740,38730,38730,27
14/12/2007,12:28:00,38735,38735,38730,38735,7
14/12/2007,12:29:00,38730,38730,38730,38730,3
14/12/2007,12:30:00,38735,38735,38725,38725,3
14/12/2007,12:31:00,38735,38765,38735,38750,20
14/12/2007,12:32:00,38755,38765,38740,38745,22
14/12/2007,12:33:00,38745,38750,38730,38735,19
14/12/2007,12:34:00,38735,38740,38735,38740,7
14/12/2007,12:35:00,38740,38745,38740,38745,5
14/12/2007,12:36:00,38745,38745,38735,38740,11
14/12/2007,12:37:00,38740,38745,38730,38740,13
14/12/2007,12:38:00,38750,38750,38740,38740,10
14/12/2007,12:39:00,38745,38750,38745,38745,7
14/12/2007,12:40:00,38740,38740,38725,38735,13
14/12/2007,12:41:00,38735,38735,38705,38710,38
14/12/2007,12:42:00,38710,38710,38675,38690,36
14/12/2007,12:43:00,38695,38705,38695,38700,10
14/12/2007,12:44:00,38705,38710,38705,38705,5
14/12/2007,12:45:00,38710,38710,38700,38705,29
14/12/2007,12:46:00,38700,38720,38700,38710,18
14/12/2007,12:47:00,38720,38730,38715,38715,37
14/12/2007,12:48:00,38725,38740,38720,38740,17
14/12/2007,12:49:00,38740,38750,38730,38750,9
14/12/2007,12:50:00,38740,38750,38735,38745,16
14/12/2007,12:51:00,38745,38750,38745,38745,5
14/12/2007,12:52:00,38745,38745,38740,38745,15
14/12/2007,12:53:00,38745,38745,38735,38740,8
14/12/2007,12:54:00,38735,38750,38735,38750,4
14/12/2007,12:55:00,38755,38775,38755,38755,26
14/12/2007,12:56:00,38755,38790,38755,38785,46
14/12/2007,12:57:00,38790,38805,38780,38795,61
14/12/2007,12:58:00,38790,38795,38785,38795,10
14/12/2007,12:59:00,38790,38805,38790,38795,41
14/12/2007,13:00:00,38800,38800,38785,38785,18
14/12/2007,13:01:00,38790,38795,38775,38775,25
14/12/2007,13:02:00,38770,38790,38770,38790,13
14/12/2007,13:03:00,38780,38780,38765,38775,8
14/12/2007,13:04:00,38775,38780,38775,38780,13
14/12/2007,13:05:00,38770,38775,38770,38770,8
14/12/2007,13:06:00,38770,38775,38770,38775,5
14/12/2007,13:07:00,38775,38775,38770,38775,3
14/12/2007,13:08:00,38775,38780,38775,38780,5
14/12/2007,13:09:00,38775,38775,38770,38770,5
14/12/2007,13:10:00,38765,38765,38765,38765,2
14/12/2007,13:11:00,38765,38795,38765,38795,12
14/12/2007,13:12:00,38795,38805,38795,38795,6
14/12/2007,13:13:00,38790,38790,38780,38780,6
14/12/2007,13:14:00,38775,38775,38770,38770,6
14/12/2007,13:15:00,38780,38780,38750,38750,38
14/12/2007,13:16:00,38755,38760,38740,38740,15
14/12/2007,13:17:00,38740,38750,38725,38750,8
14/12/2007,13:18:00,38740,38760,38725,38755,12
14/12/2007,13:19:00,38765,38770,38765,38770,7
14/12/2007,13:20:00,38770,38785,38770,38785,7
14/12/2007,13:21:00,38790,38790,38775,38775,5
14/12/2007,13:22:00,38770,38770,38770,38770,2
14/12/2007,13:24:00,38780,38780,38775,38775,2
14/12/2007,13:25:00,38780,38790,38780,38790,8
14/12/2007,13:27:00,38790,38790,38790,38790,1
14/12/2007,13:28:00,38790,38795,38790,38795,7
14/12/2007,13:29:00,38785,38800,38785,38800,7
14/12/2007,13:30:00,38800,38820,38800,38820,23
14/12/2007,13:31:00,38820,38825,38815,38815,9
14/12/2007,13:32:00,38815,38815,38795,38800,15
14/12/2007,13:33:00,38795,38800,38795,38800,5
14/12/2007,13:34:00,38800,38815,38790,38815,16
14/12/2007,13:35:00,38810,38820,38810,38815,7
14/12/2007,13:36:00,38810,38815,38810,38810,3
14/12/2007,13:37:00,38820,38820,38810,38820,7
14/12/2007,13:38:00,38825,38830,38815,38815,10
14/12/2007,13:39:00,38825,38825,38820,38820,4
14/12/2007,13:40:00,38825,38845,38825,38845,21
14/12/2007,13:41:00,38850,38860,38840,38855,26
14/12/2007,13:42:00,38855,38890,38855,38890,53
14/12/2007,13:43:00,38885,38910,38885,38890,31
14/12/2007,13:44:00,38895,38895,38885,38890,6
14/12/2007,13:45:00,38890,38895,38885,38890,19
14/12/2007,13:46:00,38890,38890,38885,38890,8
14/12/2007,13:47:00,38890,38890,38875,38890,9
14/12/2007,13:48:00,38895,38895,38890,38890,2
14/12/2007,13:49:00,38890,38890,38885,38885,18
14/12/2007,13:50:00,38890,38895,38875,38885,18
14/12/2007,13:51:00,38875,38875,38855,38855,22
14/12/2007,13:52:00,38860,38860,38850,38860,45
14/12/2007,13:53:00,38855,38875,38855,38865,44
14/12/2007,13:54:00,38865,38885,38860,38870,26
14/12/2007,13:55:00,38855,38880,38845,38880,44
14/12/2007,13:56:00,38875,38875,38875,38875,1
14/12/2007,13:57:00,38875,38895,38875,38880,27
14/12/2007,13:58:00,38890,38900,38885,38885,11
14/12/2007,13:59:00,38890,38900,38890,38890,12
14/12/2007,14:00:00,38890,38900,38885,38890,14
14/12/2007,14:01:00,38890,38900,38890,38900,7
14/12/2007,14:02:00,38895,38895,38865,38875,46
14/12/2007,14:03:00,38880,38880,38845,38845,26
14/12/2007,14:04:00,38845,38880,38845,38865,19
14/12/2007,14:05:00,38865,38865,38830,38830,24
14/12/2007,14:06:00,38835,38845,38830,38840,15
14/12/2007,14:07:00,38845,38845,38840,38840,8
14/12/2007,14:08:00,38855,38855,38855,38855,2
14/12/2007,14:09:00,38860,38875,38855,38870,33
14/12/2007,14:10:00,38860,38860,38835,38835,18
14/12/2007,14:11:00,38835,38860,38835,38860,18
14/12/2007,14:12:00,38865,38870,38850,38860,38
14/12/2007,14:13:00,38855,38880,38855,38880,24
14/12/2007,14:14:00,38880,38880,38865,38875,10
14/12/2007,14:15:00,38875,38875,38875,38875,2
14/12/2007,14:16:00,38880,38890,38880,38880,19
14/12/2007,14:17:00,38875,38885,38875,38885,7
14/12/2007,14:18:00,38890,38900,38890,38895,11
14/12/2007,14:19:00,38890,38915,38890,38915,18
14/12/2007,14:20:00,38905,38930,38905,38920,50
14/12/2007,14:21:00,38925,38925,38910,38915,10
14/12/2007,14:22:00,38920,38920,38910,38915,8
14/12/2007,14:23:00,38900,38905,38900,38905,18
14/12/2007,14:24:00,38905,38920,38905,38920,15
14/12/2007,14:25:00,38920,38920,38915,38915,20
14/12/2007,14:26:00,38915,38915,38890,38900,18
14/12/2007,14:27:00,38900,38915,38900,38915,8
14/12/2007,14:28:00,38900,38915,38890,38915,11
14/12/2007,14:29:00,38915,38915,38890,38900,13
14/12/2007,14:30:00,38895,38895,38790,38850,209
14/12/2007,14:31:00,38860,38880,38815,38835,69
14/12/2007,14:32:00,38830,38850,38820,38825,49
14/12/2007,14:33:00,38825,38840,38820,38840,19
14/12/2007,14:34:00,38840,38865,38840,38855,43
14/12/2007,14:35:00,38850,38850,38810,38820,48
14/12/2007,14:36:00,38810,38845,38810,38810,48
14/12/2007,14:37:00,38820,38825,38810,38820,11
14/12/2007,14:38:00,38815,38840,38815,38830,23
14/12/2007,14:39:00,38835,38860,38820,38830,34
14/12/2007,14:40:00,38825,38835,38810,38810,20
14/12/2007,14:41:00,38820,38820,38820,38820,5
14/12/2007,14:42:00,38830,38830,38825,38825,8
14/12/2007,14:43:00,38830,38835,38830,38830,10
14/12/2007,14:44:00,38830,38855,38830,38855,15
14/12/2007,14:45:00,38855,38855,38855,38855,6
14/12/2007,14:46:00,38850,38850,38830,38830,22
14/12/2007,14:47:00,38830,38840,38830,38840,6
14/12/2007,14:48:00,38845,38845,38845,38845,1
14/12/2007,14:49:00,38840,38850,38840,38840,16
14/12/2007,14:50:00,38840,38860,38830,38855,20
14/12/2007,14:51:00,38835,38840,38825,38825,11
14/12/2007,14:52:00,38820,38825,38815,38815,14
14/12/2007,14:53:00,38820,38820,38815,38815,12
14/12/2007,14:54:00,38810,38810,38805,38805,12
14/12/2007,14:55:00,38805,38810,38800,38800,25
14/12/2007,14:56:00,38805,38815,38800,38815,13
14/12/2007,14:57:00,38815,38840,38810,38810,23
14/12/2007,14:58:00,38810,38810,38795,38800,22
14/12/2007,14:59:00,38805,38810,38795,38795,24
14/12/2007,15:00:00,38790,38795,38755,38765,55
14/12/2007,15:01:00,38770,38780,38765,38770,14
14/12/2007,15:02:00,38775,38800,38770,38800,20
14/12/2007,15:03:00,38800,38810,38795,38795,11
14/12/2007,15:04:00,38800,38805,38795,38800,8
14/12/2007,15:05:00,38795,38795,38790,38790,7
14/12/2007,15:06:00,38795,38800,38795,38800,7
14/12/2007,15:07:00,38800,38805,38795,38805,15
14/12/2007,15:08:00,38805,38805,38790,38800,14
14/12/2007,15:09:00,38805,38805,38800,38800,12
14/12/2007,15:10:00,38800,38800,38800,38800,2
14/12/2007,15:11:00,38795,38800,38795,38795,4
14/12/2007,15:12:00,38795,38795,38795,38795,4
14/12/2007,15:13:00,38790,38795,38780,38780,17
14/12/2007,15:14:00,38780,38785,38775,38785,10
14/12/2007,15:15:00,38785,38795,38780,38780,78
14/12/2007,15:16:00,38785,38795,38785,38795,7
14/12/2007,15:17:00,38800,38800,38795,38795,9
14/12/2007,15:18:00,38800,38810,38800,38805,21
14/12/2007,15:19:00,38815,38830,38815,38820,24
14/12/2007,15:20:00,38820,38820,38820,38820,7
14/12/2007,15:21:00,38815,38820,38810,38810,6
14/12/2007,15:22:00,38815,38815,38810,38810,2
14/12/2007,15:23:00,38810,38820,38805,38805,21
14/12/2007,15:24:00,38805,38810,38805,38805,6
14/12/2007,15:25:00,38800,38800,38790,38795,9
14/12/2007,15:26:00,38795,38795,38795,38795,1
14/12/2007,15:27:00,38800,38815,38800,38810,18
14/12/2007,15:28:00,38815,38815,38815,38815,11
14/12/2007,15:29:00,38815,38820,38810,38815,24
14/12/2007,15:30:00,38815,38820,38800,38800,22
14/12/2007,15:31:00,38800,38810,38775,38810,58
14/12/2007,15:32:00,38810,38815,38790,38790,17
14/12/2007,15:33:00,38790,38815,38790,38810,21
14/12/2007,15:34:00,38800,38810,38775,38795,26
14/12/2007,15:35:00,38785,38785,38770,38770,9
14/12/2007,15:36:00,38770,38780,38755,38780,45
14/12/2007,15:37:00,38775,38775,38735,38745,33
14/12/2007,15:38:00,38750,38760,38740,38755,51
14/12/2007,15:39:00,38760,38760,38750,38755,16
14/12/2007,15:40:00,38750,38780,38750,38760,20
14/12/2007,15:41:00,38765,38775,38760,38770,18
14/12/2007,15:42:00,38775,38780,38765,38765,29
14/12/2007,15:43:00,38770,38775,38750,38750,34
14/12/2007,15:44:00,38755,38810,38755,38810,38
14/12/2007,15:45:00,38810,38810,38785,38810,30
14/12/2007,15:46:00,38810,38850,38810,38835,76
14/12/2007,15:47:00,38835,38850,38830,38840,30
14/12/2007,15:48:00,38835,38840,38825,38825,29
14/12/2007,15:49:00,38830,38860,38830,38860,33
14/12/2007,15:50:00,38855,38865,38845,38860,33
14/12/2007,15:51:00,38855,38855,38845,38850,14
14/12/2007,15:52:00,38840,38850,38840,38840,4
14/12/2007,15:53:00,38835,38845,38815,38815,23
14/12/2007,15:54:00,38815,38820,38800,38805,14
14/12/2007,15:55:00,38810,38810,38790,38810,33
14/12/2007,15:56:00,38805,38810,38790,38800,23
14/12/2007,15:57:00,38815,38850,38815,38835,29
14/12/2007,15:58:00,38845,38845,38830,38830,15
14/12/2007,15:59:00,38825,38825,38815,38815,8
14/12/2007,16:00:00,38820,38830,38820,38830,3
14/12/2007,16:01:00,38830,38845,38830,38840,16
14/12/2007,16:02:00,38845,38880,38845,38875,38
14/12/2007,16:03:00,38870,38870,38855,38865,18
14/12/2007,16:04:00,38865,38895,38860,38895,27
14/12/2007,16:05:00,38885,38895,38875,38885,50
14/12/2007,16:06:00,38890,38895,38885,38895,30
14/12/2007,16:07:00,38895,38930,38895,38925,65
14/12/2007,16:08:00,38925,38925,38885,38885,66
14/12/2007,16:09:00,38885,38905,38885,38905,65
14/12/2007,16:10:00,38910,38935,38910,38920,42
14/12/2007,16:11:00,38930,38935,38905,38920,41
14/12/2007,16:12:00,38920,38935,38915,38920,40
14/12/2007,16:13:00,38915,38935,38915,38925,57
14/12/2007,16:14:00,38925,38925,38900,38910,36
14/12/2007,16:15:00,38915,38920,38880,38885,81
14/12/2007,16:16:00,38890,38935,38885,38920,62
14/12/2007,16:17:00,38920,38935,38920,38930,28
14/12/2007,16:18:00,38930,38950,38925,38950,57
14/12/2007,16:19:00,38945,38950,38940,38950,20
14/12/2007,16:20:00,38950,38965,38940,38940,57
14/12/2007,16:21:00,38940,38945,38905,38905,64
14/12/2007,16:22:00,38915,38925,38910,38925,56
14/12/2007,16:23:00,38925,38930,38915,38915,40
14/12/2007,16:24:00,38915,38920,38915,38915,23
14/12/2007,16:25:00,38920,38920,38900,38910,29
14/12/2007,16:26:00,38910,38910,38905,38910,12
14/12/2007,16:27:00,38910,38910,38910,38910,3
14/12/2007,16:28:00,38910,38940,38905,38930,46
14/12/2007,16:29:00,38935,38945,38930,38930,26
14/12/2007,16:30:00,38920,38920,38905,38915,30
14/12/2007,16:31:00,38910,38910,38865,38875,57
14/12/2007,16:32:00,38880,38900,38880,38900,27
14/12/2007,16:33:00,38905,38910,38870,38875,43
14/12/2007,16:34:00,38875,38880,38870,38880,21
14/12/2007,16:35:00,38885,38895,38885,38895,16
14/12/2007,16:36:00,38885,38885,38865,38880,28
14/12/2007,16:37:00,38880,38885,38875,38885,6
14/12/2007,16:38:00,38885,38885,38875,38875,6
14/12/2007,16:39:00,38875,38885,38870,38870,15
14/12/2007,16:40:00,38880,38900,38880,38900,17
14/12/2007,16:41:00,38900,38935,38900,38935,26
14/12/2007,16:42:00,38925,38950,38915,38930,66
14/12/2007,16:43:00,38935,38945,38925,38925,39
14/12/2007,16:44:00,38920,38920,38900,38920,21
14/12/2007,16:45:00,38925,38940,38915,38925,34
14/12/2007,16:46:00,38925,38935,38920,38920,47
14/12/2007,16:47:00,38935,38940,38930,38930,8
14/12/2007,16:48:00,38935,38955,38935,38955,38
14/12/2007,16:49:00,38955,38975,38955,38970,70
14/12/2007,16:50:00,38975,38985,38970,38980,48
14/12/2007,16:51:00,38980,38985,38955,38970,35
14/12/2007,16:52:00,38965,38970,38955,38955,17
14/12/2007,16:53:00,38965,38980,38960,38975,43
14/12/2007,16:54:00,38975,38995,38975,38980,61
14/12/2007,16:55:00,38975,38980,38970,38975,11
14/12/2007,16:56:00,38970,38970,38940,38940,40
14/12/2007,16:57:00,38940,38960,38940,38960,33
14/12/2007,16:58:00,38960,38980,38960,38980,35
14/12/2007,16:59:00,38980,39015,38980,39015,60
14/12/2007,17:00:00,39015,39030,39010,39010,141
14/12/2007,17:01:00,39010,39040,39005,39035,50
14/12/2007,17:02:00,39040,39040,38990,39000,87
14/12/2007,17:03:00,38990,39005,38990,38995,24
14/12/2007,17:04:00,38995,39000,38985,38990,24
14/12/2007,17:05:00,38995,39005,38990,39000,21
14/12/2007,17:06:00,39000,39005,38995,38995,17
14/12/2007,17:07:00,39000,39000,38980,38980,59
14/12/2007,17:08:00,38985,38985,38975,38975,20
14/12/2007,17:09:00,38975,38975,38955,38965,33
14/12/2007,17:10:00,38965,38970,38965,38965,42
14/12/2007,17:11:00,38970,38970,38950,38950,23
14/12/2007,17:12:00,38950,38960,38945,38960,37
14/12/2007,17:13:00,38960,38970,38960,38970,11
14/12/2007,17:14:00,38970,38970,38945,38950,18
14/12/2007,17:15:00,38950,38955,38940,38955,43
14/12/2007,17:16:00,38945,38945,38945,38945,3
14/12/2007,17:17:00,38950,38950,38935,38945,10
14/12/2007,17:18:00,38945,38955,38940,38955,21
14/12/2007,17:19:00,38960,38960,38950,38955,14
14/12/2007,17:20:00,38955,38965,38950,38950,18
14/12/2007,17:21:00,38955,38965,38940,38965,14
14/12/2007,17:22:00,38950,38960,38945,38960,15
14/12/2007,17:23:00,38965,38965,38950,38955,17
14/12/2007,17:24:00,38950,38950,38940,38945,14
14/12/2007,17:25:00,38945,38950,38940,38945,15
14/12/2007,17:26:00,38950,38965,38945,38965,95
14/12/2007,17:27:00,38965,38970,38955,38965,21
14/12/2007,17:28:00,38965,38970,38950,38955,26
14/12/2007,17:29:00,38955,38960,38925,38925,41
14/12/2007,17:30:00,38920,38940,38905,38940,39
14/12/2007,17:31:00,38940,38950,38935,38940,17
14/12/2007,17:32:00,38930,38940,38925,38940,43
14/12/2007,17:33:00,38945,38950,38920,38925,49
14/12/2007,17:34:00,38930,38935,38915,38915,9
14/12/2007,17:35:00,38925,38925,38910,38920,15
14/12/2007,17:36:00,38915,38920,38910,38910,6
14/12/2007,17:37:00,38910,38920,38910,38915,64
14/12/2007,17:38:00,38910,38920,38905,38905,22
14/12/2007,17:39:00,38900,38920,38870,38900,58