DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/12/2007,17:25:00,38385,38385,38370,38375,75
17/12/2007,17:26:00,38380,38380,38355,38360,57
17/12/2007,17:27:00,38350,38355,38330,38330,50
17/12/2007,17:28:00,38345,38350,38305,38325,123
17/12/2007,17:29:00,38325,38325,38290,38295,183
17/12/2007,17:30:00,38300,38315,38300,38305,71
17/12/2007,17:31:00,38305,38325,38305,38315,61
17/12/2007,17:32:00,38320,38320,38310,38320,28
17/12/2007,17:33:00,38320,38325,38310,38315,38
17/12/2007,17:34:00,38320,38335,38315,38320,38
17/12/2007,17:35:00,38315,38330,38310,38310,43
17/12/2007,17:36:00,38310,38320,38305,38315,42
17/12/2007,17:37:00,38310,38340,38310,38340,66
17/12/2007,17:38:00,38340,38350,38335,38350,43
17/12/2007,17:39:00,38345,38350,38310,38320,63
18/12/2007,09:00:00,38265,38285,38215,38230,91
18/12/2007,09:01:00,38230,38230,38225,38225,2
18/12/2007,09:02:00,38250,38255,38240,38250,58
18/12/2007,09:03:00,38250,38270,38250,38270,70
18/12/2007,09:04:00,38270,38270,38270,38270,1
18/12/2007,09:05:00,38300,38300,38265,38275,121
18/12/2007,09:06:00,38280,38280,38280,38280,1
18/12/2007,09:07:00,38290,38335,38290,38325,51
18/12/2007,09:08:00,38325,38350,38325,38350,34
18/12/2007,09:09:00,38355,38365,38340,38365,105
18/12/2007,09:10:00,38360,38365,38350,38360,40
18/12/2007,09:11:00,38360,38405,38360,38405,40
18/12/2007,09:12:00,38405,38405,38400,38400,15
18/12/2007,09:13:00,38425,38440,38425,38430,74
18/12/2007,09:14:00,38425,38430,38415,38415,31
18/12/2007,09:15:00,38420,38420,38405,38410,70
18/12/2007,09:16:00,38410,38410,38410,38410,3
18/12/2007,09:17:00,38410,38420,38400,38400,35
18/12/2007,09:18:00,38400,38400,38400,38400,2
18/12/2007,09:19:00,38400,38405,38395,38400,19
18/12/2007,09:20:00,38400,38400,38390,38395,31
18/12/2007,09:21:00,38390,38390,38390,38390,2
18/12/2007,09:22:00,38390,38400,38385,38400,29
18/12/2007,09:23:00,38400,38420,38390,38410,60
18/12/2007,09:24:00,38405,38415,38405,38405,38
18/12/2007,09:25:00,38410,38430,38405,38430,157
18/12/2007,09:26:00,38430,38430,38430,38430,1
18/12/2007,09:27:00,38445,38485,38440,38485,73
18/12/2007,09:28:00,38480,38480,38480,38480,1
18/12/2007,09:29:00,38495,38495,38495,38495,1
18/12/2007,09:30:00,38485,38485,38485,38485,1
18/12/2007,09:31:00,38505,38505,38490,38495,20
18/12/2007,09:32:00,38495,38505,38495,38500,26
18/12/2007,09:33:00,38495,38500,38490,38490,17
18/12/2007,09:34:00,38490,38490,38475,38475,31
18/12/2007,09:35:00,38475,38475,38475,38475,1
18/12/2007,09:36:00,38470,38475,38465,38465,41
18/12/2007,09:37:00,38465,38470,38460,38460,17
18/12/2007,09:38:00,38465,38475,38460,38475,40
18/12/2007,09:39:00,38475,38475,38475,38475,1
18/12/2007,09:40:00,38445,38470,38445,38465,77
18/12/2007,09:41:00,38455,38460,38450,38450,95
18/12/2007,09:42:00,38450,38460,38450,38450,8
18/12/2007,09:43:00,38450,38465,38450,38465,12
18/12/2007,09:44:00,38470,38475,38465,38470,30
18/12/2007,09:45:00,38465,38475,38465,38470,15
18/12/2007,09:46:00,38470,38475,38465,38475,31
18/12/2007,09:47:00,38470,38475,38465,38465,8
18/12/2007,09:48:00,38465,38485,38465,38470,48
18/12/2007,09:49:00,38475,38475,38465,38465,4
18/12/2007,09:50:00,38465,38470,38465,38470,2
18/12/2007,09:51:00,38470,38475,38470,38470,13
18/12/2007,09:52:00,38470,38475,38460,38460,43
18/12/2007,09:53:00,38465,38470,38460,38460,73
18/12/2007,09:54:00,38455,38455,38455,38455,2
18/12/2007,09:55:00,38445,38445,38430,38435,17
18/12/2007,09:56:00,38435,38450,38430,38440,52
18/12/2007,09:57:00,38445,38475,38445,38460,30
18/12/2007,09:58:00,38450,38450,38435,38435,60
18/12/2007,09:59:00,38435,38440,38420,38425,53
18/12/2007,10:00:00,38425,38425,38425,38425,3
18/12/2007,10:01:00,38440,38440,38440,38440,14
18/12/2007,10:02:00,38435,38435,38420,38420,15
18/12/2007,10:03:00,38415,38430,38410,38430,21
18/12/2007,10:04:00,38430,38430,38410,38415,39
18/12/2007,10:05:00,38415,38425,38410,38415,17
18/12/2007,10:06:00,38420,38430,38420,38430,15
18/12/2007,10:07:00,38435,38450,38430,38450,120
18/12/2007,10:08:00,38440,38445,38435,38435,40
18/12/2007,10:09:00,38435,38445,38410,38410,22
18/12/2007,10:10:00,38415,38425,38410,38420,35
18/12/2007,10:11:00,38430,38435,38425,38430,18
18/12/2007,10:12:00,38425,38425,38415,38425,12
18/12/2007,10:13:00,38425,38440,38425,38440,36
18/12/2007,10:14:00,38440,38450,38435,38450,26
18/12/2007,10:15:00,38450,38455,38440,38445,78
18/12/2007,10:16:00,38440,38445,38435,38445,10
18/12/2007,10:17:00,38440,38455,38440,38440,548
18/12/2007,10:18:00,38445,38450,38445,38450,12
18/12/2007,10:19:00,38450,38460,38425,38430,38
18/12/2007,10:20:00,38440,38440,38440,38440,3
18/12/2007,10:21:00,38445,38445,38435,38435,13
18/12/2007,10:22:00,38430,38435,38420,38420,77
18/12/2007,10:23:00,38425,38435,38425,38435,3
18/12/2007,10:24:00,38435,38435,38420,38420,4
18/12/2007,10:25:00,38420,38425,38420,38425,9
18/12/2007,10:26:00,38425,38425,38415,38415,24
18/12/2007,10:27:00,38420,38425,38405,38405,13
18/12/2007,10:28:00,38410,38410,38405,38410,4
18/12/2007,10:29:00,38405,38405,38390,38395,14
18/12/2007,10:30:00,38395,38395,38395,38395,2
18/12/2007,10:31:00,38390,38390,38390,38390,2
18/12/2007,10:32:00,38390,38390,38390,38390,3
18/12/2007,10:33:00,38390,38390,38375,38375,17
18/12/2007,10:34:00,38375,38395,38375,38395,43
18/12/2007,10:35:00,38390,38390,38385,38390,159
18/12/2007,10:36:00,38385,38390,38385,38385,230
18/12/2007,10:37:00,38380,38380,38340,38355,99
18/12/2007,10:38:00,38355,38365,38350,38360,25
18/12/2007,10:39:00,38360,38360,38340,38345,29
18/12/2007,10:40:00,38350,38350,38335,38335,18
18/12/2007,10:41:00,38335,38340,38315,38340,41
18/12/2007,10:42:00,38330,38330,38315,38315,32
18/12/2007,10:43:00,38325,38325,38325,38325,2
18/12/2007,10:44:00,38330,38345,38330,38335,37
18/12/2007,10:45:00,38335,38350,38325,38335,50
18/12/2007,10:46:00,38340,38350,38335,38350,112
18/12/2007,10:47:00,38345,38365,38345,38355,46
18/12/2007,10:48:00,38350,38350,38350,38350,1
18/12/2007,10:49:00,38340,38355,38340,38350,224
18/12/2007,10:50:00,38350,38355,38340,38350,84
18/12/2007,10:51:00,38345,38355,38345,38345,14
18/12/2007,10:52:00,38355,38365,38350,38355,43
18/12/2007,10:53:00,38350,38365,38350,38360,30
18/12/2007,10:54:00,38360,38360,38355,38355,54
18/12/2007,10:55:00,38350,38355,38350,38355,28
18/12/2007,10:56:00,38355,38355,38355,38355,13
18/12/2007,10:57:00,38355,38360,38355,38360,43
18/12/2007,10:58:00,38365,38375,38365,38370,14
18/12/2007,10:59:00,38375,38395,38375,38385,24
18/12/2007,11:00:00,38390,38395,38385,38390,30
18/12/2007,11:01:00,38385,38390,38365,38365,42
18/12/2007,11:02:00,38365,38375,38365,38365,18
18/12/2007,11:03:00,38370,38370,38360,38365,12
18/12/2007,11:04:00,38360,38380,38360,38370,13
18/12/2007,11:05:00,38380,38380,38380,38380,1
18/12/2007,11:06:00,38380,38395,38380,38395,7
18/12/2007,11:07:00,38385,38385,38380,38380,10
18/12/2007,11:08:00,38375,38380,38365,38365,20
18/12/2007,11:09:00,38365,38385,38360,38385,14
18/12/2007,11:10:00,38370,38380,38370,38375,7
18/12/2007,11:11:00,38365,38365,38365,38365,3
18/12/2007,11:12:00,38370,38380,38370,38380,7
18/12/2007,11:13:00,38375,38385,38375,38380,14
18/12/2007,11:14:00,38375,38385,38375,38375,9
18/12/2007,11:15:00,38385,38390,38370,38370,8
18/12/2007,11:16:00,38375,38375,38370,38370,2
18/12/2007,11:17:00,38380,38380,38380,38380,2
18/12/2007,11:18:00,38375,38400,38375,38395,28
18/12/2007,11:19:00,38400,38420,38400,38420,41
18/12/2007,11:20:00,38420,38430,38415,38415,21
18/12/2007,11:21:00,38430,38430,38410,38415,222
18/12/2007,11:22:00,38415,38430,38415,38430,162
18/12/2007,11:23:00,38430,38450,38425,38425,29
18/12/2007,11:24:00,38435,38440,38430,38435,10
18/12/2007,11:25:00,38440,38445,38430,38440,19
18/12/2007,11:26:00,38440,38440,38440,38440,1
18/12/2007,11:27:00,38440,38450,38440,38445,4
18/12/2007,11:28:00,38450,38455,38445,38445,8
18/12/2007,11:29:00,38445,38450,38445,38450,28
18/12/2007,11:30:00,38455,38475,38445,38445,85
18/12/2007,11:31:00,38440,38445,38440,38445,8
18/12/2007,11:32:00,38445,38450,38440,38450,84
18/12/2007,11:33:00,38445,38465,38445,38465,23
18/12/2007,11:34:00,38465,38475,38465,38475,15
18/12/2007,11:35:00,38480,38480,38460,38465,24
18/12/2007,11:36:00,38465,38475,38465,38475,13
18/12/2007,11:37:00,38475,38480,38460,38465,52
18/12/2007,11:38:00,38470,38540,38465,38530,183
18/12/2007,11:39:00,38530,38540,38515,38520,67
18/12/2007,11:40:00,38525,38525,38510,38520,46
18/12/2007,11:41:00,38520,38525,38510,38520,28
18/12/2007,11:42:00,38515,38520,38510,38520,56
18/12/2007,11:43:00,38525,38525,38525,38525,2
18/12/2007,11:44:00,38520,38525,38510,38520,28
18/12/2007,11:45:00,38525,38535,38520,38530,31
18/12/2007,11:46:00,38530,38530,38530,38530,9
18/12/2007,11:47:00,38535,38555,38530,38555,82
18/12/2007,11:48:00,38555,38570,38550,38570,65
18/12/2007,11:49:00,38565,38565,38565,38565,1
18/12/2007,11:50:00,38560,38570,38560,38565,19
18/12/2007,11:51:00,38570,38600,38565,38600,126
18/12/2007,11:52:00,38600,38600,38600,38600,1
18/12/2007,11:53:00,38585,38585,38585,38585,1
18/12/2007,11:54:00,38575,38575,38575,38575,1
18/12/2007,11:55:00,38580,38595,38580,38590,19
18/12/2007,11:56:00,38585,38590,38585,38590,14
18/12/2007,11:57:00,38590,38595,38585,38590,15
18/12/2007,11:58:00,38590,38595,38575,38575,23
18/12/2007,11:59:00,38575,38575,38570,38570,3
18/12/2007,12:00:00,38560,38580,38560,38575,19
18/12/2007,12:01:00,38575,38580,38570,38570,33
18/12/2007,12:02:00,38580,38600,38575,38600,25
18/12/2007,12:03:00,38600,38605,38585,38585,46
18/12/2007,12:04:00,38595,38610,38590,38600,46
18/12/2007,12:05:00,38595,38595,38575,38580,26
18/12/2007,12:06:00,38580,38585,38580,38580,5
18/12/2007,12:07:00,38585,38590,38580,38580,13
18/12/2007,12:08:00,38580,38585,38580,38580,1078
18/12/2007,12:09:00,38580,38580,38560,38570,18
18/12/2007,12:10:00,38570,38570,38555,38555,14
18/12/2007,12:11:00,38550,38555,38550,38550,36
18/12/2007,12:12:00,38560,38560,38545,38545,9
18/12/2007,12:13:00,38545,38550,38540,38545,15
18/12/2007,12:14:00,38545,38545,38545,38545,2
18/12/2007,12:15:00,38565,38575,38565,38570,24
18/12/2007,12:16:00,38570,38575,38560,38560,54
18/12/2007,12:17:00,38555,38580,38555,38580,8
18/12/2007,12:18:00,38570,38570,38560,38570,11
18/12/2007,12:19:00,38565,38570,38565,38570,5
18/12/2007,12:20:00,38575,38575,38565,38570,29
18/12/2007,12:21:00,38570,38570,38570,38570,2
18/12/2007,12:22:00,38580,38580,38565,38565,10
18/12/2007,12:23:00,38570,38575,38565,38575,22
18/12/2007,12:24:00,38570,38605,38570,38600,43
18/12/2007,12:25:00,38600,38610,38595,38605,10
18/12/2007,12:26:00,38610,38615,38610,38615,7
18/12/2007,12:27:00,38610,38610,38610,38610,2
18/12/2007,12:28:00,38625,38630,38615,38615,16
18/12/2007,12:29:00,38625,38630,38620,38630,11
18/12/2007,12:30:00,38635,38640,38630,38640,23
18/12/2007,12:31:00,38635,38640,38630,38630,6
18/12/2007,12:32:00,38625,38630,38620,38620,10
18/12/2007,12:33:00,38625,38625,38620,38625,11
18/12/2007,12:34:00,38620,38620,38615,38615,2
18/12/2007,12:35:00,38620,38620,38615,38615,5
18/12/2007,12:36:00,38615,38620,38615,38620,3
18/12/2007,12:37:00,38615,38625,38610,38625,9
18/12/2007,12:38:00,38620,38620,38615,38615,2
18/12/2007,12:39:00,38610,38630,38610,38630,9
18/12/2007,12:40:00,38630,38630,38615,38615,7
18/12/2007,12:41:00,38615,38620,38615,38620,8
18/12/2007,12:42:00,38620,38620,38615,38615,11
18/12/2007,12:43:00,38620,38630,38620,38630,5
18/12/2007,12:44:00,38630,38630,38620,38620,54
18/12/2007,12:46:00,38630,38630,38630,38630,2
18/12/2007,12:47:00,38630,38630,38630,38630,41
18/12/2007,12:48:00,38630,38630,38625,38625,6
18/12/2007,12:49:00,38625,38630,38625,38630,7
18/12/2007,12:50:00,38620,38625,38620,38625,35
18/12/2007,12:51:00,38625,38625,38615,38620,15
18/12/2007,12:52:00,38615,38620,38610,38610,9
18/12/2007,12:53:00,38610,38610,38610,38610,12
18/12/2007,12:54:00,38610,38615,38610,38615,4
18/12/2007,12:55:00,38615,38620,38605,38605,15
18/12/2007,12:56:00,38605,38605,38570,38570,40
18/12/2007,12:57:00,38565,38580,38545,38550,33
18/12/2007,12:58:00,38560,38570,38550,38550,20
18/12/2007,12:59:00,38550,38565,38550,38565,29
18/12/2007,13:00:00,38565,38565,38560,38560,9
18/12/2007,13:01:00,38560,38560,38560,38560,4
18/12/2007,13:02:00,38560,38570,38560,38565,8
18/12/2007,13:03:00,38565,38570,38555,38570,5
18/12/2007,13:04:00,38565,38565,38565,38565,2
18/12/2007,13:05:00,38570,38575,38565,38575,59
18/12/2007,13:06:00,38575,38575,38575,38575,4
18/12/2007,13:07:00,38570,38575,38565,38570,20
18/12/2007,13:08:00,38570,38575,38565,38575,5
18/12/2007,13:09:00,38575,38575,38570,38570,21
18/12/2007,13:10:00,38565,38565,38550,38550,34
18/12/2007,13:11:00,38550,38555,38550,38555,11
18/12/2007,13:12:00,38565,38565,38565,38565,7
18/12/2007,13:13:00,38570,38570,38570,38570,2
18/12/2007,13:15:00,38555,38565,38555,38565,21
18/12/2007,13:16:00,38565,38565,38560,38565,10
18/12/2007,13:17:00,38570,38570,38565,38565,15
18/12/2007,13:18:00,38575,38575,38570,38570,4
18/12/2007,13:19:00,38570,38570,38565,38565,4
18/12/2007,13:20:00,38570,38575,38570,38575,7
18/12/2007,13:21:00,38575,38580,38570,38580,30
18/12/2007,13:22:00,38585,38585,38580,38585,7
18/12/2007,13:23:00,38580,38580,38575,38575,5
18/12/2007,13:24:00,38575,38575,38575,38575,1
18/12/2007,13:25:00,38575,38575,38575,38575,3
18/12/2007,13:26:00,38575,38580,38575,38580,3
18/12/2007,13:28:00,38570,38575,38570,38570,7
18/12/2007,13:29:00,38565,38565,38565,38565,4
18/12/2007,13:30:00,38560,38565,38560,38565,2
18/12/2007,13:31:00,38565,38565,38565,38565,5
18/12/2007,13:32:00,38570,38590,38570,38585,26
18/12/2007,13:33:00,38590,38600,38590,38590,11
18/12/2007,13:34:00,38590,38590,38590,38590,3
18/12/2007,13:35:00,38590,38595,38585,38585,7
18/12/2007,13:36:00,38580,38580,38570,38570,5
18/12/2007,13:37:00,38585,38590,38580,38590,5
18/12/2007,13:38:00,38585,38585,38575,38585,156
18/12/2007,13:39:00,38585,38585,38580,38580,14
18/12/2007,13:40:00,38580,38590,38580,38590,96
18/12/2007,13:41:00,38595,38610,38595,38610,25
18/12/2007,13:42:00,38610,38615,38605,38610,9
18/12/2007,13:43:00,38610,38625,38610,38625,17
18/12/2007,13:44:00,38615,38635,38610,38620,42
18/12/2007,13:45:00,38630,38630,38615,38615,10
18/12/2007,13:46:00,38620,38630,38620,38625,16
18/12/2007,13:47:00,38630,38650,38630,38640,24
18/12/2007,13:48:00,38635,38635,38630,38630,15
18/12/2007,13:49:00,38630,38630,38625,38630,6
18/12/2007,13:50:00,38630,38630,38630,38630,2
18/12/2007,13:51:00,38620,38620,38615,38615,17
18/12/2007,13:52:00,38615,38615,38610,38615,5
18/12/2007,13:53:00,38610,38610,38610,38610,3
18/12/2007,13:54:00,38610,38610,38605,38605,3
18/12/2007,13:55:00,38600,38625,38600,38615,27
18/12/2007,13:56:00,38615,38620,38610,38615,6
18/12/2007,13:57:00,38625,38640,38620,38620,23
18/12/2007,13:58:00,38630,38630,38615,38615,7
18/12/2007,13:59:00,38610,38620,38610,38620,5
18/12/2007,14:00:00,38610,38640,38610,38610,35
18/12/2007,14:01:00,38605,38660,38600,38650,51
18/12/2007,14:02:00,38655,38665,38655,38655,23
18/12/2007,14:03:00,38660,38665,38650,38650,136
18/12/2007,14:04:00,38655,38670,38650,38670,60
18/12/2007,14:05:00,38665,38665,38660,38660,9
18/12/2007,14:06:00,38655,38655,38645,38645,9
18/12/2007,14:07:00,38650,38650,38640,38640,23
18/12/2007,14:08:00,38645,38650,38645,38645,5
18/12/2007,14:09:00,38645,38655,38645,38645,8
18/12/2007,14:10:00,38640,38660,38635,38660,30
18/12/2007,14:11:00,38655,38660,38650,38660,18
18/12/2007,14:12:00,38650,38650,38645,38645,4
18/12/2007,14:13:00,38650,38650,38650,38650,3
18/12/2007,14:14:00,38645,38645,38640,38640,8
18/12/2007,14:15:00,38650,38650,38640,38640,5
18/12/2007,14:16:00,38645,38655,38640,38655,6
18/12/2007,14:17:00,38650,38680,38600,38670,198
18/12/2007,14:18:00,38665,38665,38630,38630,79
18/12/2007,14:19:00,38620,38635,38590,38625,167
18/12/2007,14:20:00,38625,38660,38620,38660,24
18/12/2007,14:21:00,38660,38675,38655,38660,80
18/12/2007,14:22:00,38655,38690,38655,38670,133
18/12/2007,14:23:00,38670,38710,38670,38675,70
18/12/2007,14:24:00,38685,38695,38675,38695,37
18/12/2007,14:25:00,38695,38705,38680,38695,48
18/12/2007,14:26:00,38700,38700,38680,38680,176
18/12/2007,14:27:00,38680,38690,38675,38675,38
18/12/2007,14:28:00,38685,38685,38675,38675,68
18/12/2007,14:29:00,38685,38685,38670,38675,4
18/12/2007,14:30:00,38675,38690,38665,38665,34
18/12/2007,14:31:00,38670,38670,38640,38650,41
18/12/2007,14:32:00,38640,38645,38620,38645,66
18/12/2007,14:33:00,38645,38650,38625,38625,64
18/12/2007,14:34:00,38625,38630,38585,38605,85
18/12/2007,14:35:00,38605,38615,38575,38605,100
18/12/2007,14:36:00,38595,38600,38585,38590,51
18/12/2007,14:37:00,38600,38625,38580,38600,176
18/12/2007,14:38:00,38605,38605,38590,38590,51
18/12/2007,14:39:00,38590,38615,38590,38600,81
18/12/2007,14:40:00,38600,38610,38600,38610,3
18/12/2007,14:41:00,38615,38635,38615,38620,83
18/12/2007,14:42:00,38625,38630,38605,38605,83
18/12/2007,14:43:00,38615,38640,38605,38615,60
18/12/2007,14:44:00,38615,38635,38580,38585,84
18/12/2007,14:45:00,38585,38600,38580,38585,29
18/12/2007,14:46:00,38585,38590,38585,38590,4
18/12/2007,14:47:00,38585,38585,38565,38565,39
18/12/2007,14:48:00,38565,38575,38555,38565,18
18/12/2007,14:49:00,38565,38565,38535,38540,25
18/12/2007,14:50:00,38540,38560,38530,38550,31
18/12/2007,14:51:00,38565,38575,38550,38555,25
18/12/2007,14:52:00,38550,38560,38550,38555,32
18/12/2007,14:53:00,38555,38570,38555,38555,73
18/12/2007,14:54:00,38550,38560,38550,38555,14
18/12/2007,14:55:00,38555,38555,38550,38550,12
18/12/2007,14:56:00,38555,38575,38550,38575,22
18/12/2007,14:57:00,38565,38580,38565,38575,38
18/12/2007,14:58:00,38570,38580,38570,38580,10
18/12/2007,14:59:00,38580,38580,38560,38565,29
18/12/2007,15:00:00,38565,38565,38560,38560,9
18/12/2007,15:02:00,38570,38570,38565,38565,13
18/12/2007,15:03:00,38570,38575,38550,38560,42
18/12/2007,15:04:00,38560,38560,38550,38560,87
18/12/2007,15:05:00,38560,38560,38555,38555,96
18/12/2007,15:06:00,38570,38575,38565,38565,13
18/12/2007,15:07:00,38570,38570,38565,38565,5
18/12/2007,15:08:00,38570,38575,38565,38575,6
18/12/2007,15:09:00,38580,38580,38575,38580,6
18/12/2007,15:10:00,38575,38580,38575,38580,3
18/12/2007,15:11:00,38575,38580,38570,38575,73
18/12/2007,15:12:00,38575,38580,38570,38570,8
18/12/2007,15:13:00,38570,38575,38570,38575,7
18/12/2007,15:14:00,38575,38575,38570,38570,182
18/12/2007,15:15:00,38570,38570,38555,38560,27
18/12/2007,15:16:00,38560,38560,38545,38550,13
18/12/2007,15:17:00,38550,38550,38545,38545,140
18/12/2007,15:18:00,38545,38550,38545,38545,29
18/12/2007,15:19:00,38545,38550,38545,38550,10
18/12/2007,15:20:00,38550,38560,38550,38560,19
18/12/2007,15:21:00,38560,38560,38545,38550,13
18/12/2007,15:22:00,38550,38555,38545,38555,13
18/12/2007,15:24:00,38550,38560,38540,38550,29
18/12/2007,15:25:00,38545,38550,38540,38540,49
18/12/2007,15:26:00,38540,38540,38535,38535,12
18/12/2007,15:27:00,38540,38540,38535,38535,14
18/12/2007,15:28:00,38535,38550,38535,38545,31
18/12/2007,15:29:00,38545,38545,38540,38545,27
18/12/2007,15:30:00,38540,38550,38540,38540,20
18/12/2007,15:31:00,38540,38550,38535,38535,15
18/12/2007,15:32:00,38540,38565,38535,38565,40
18/12/2007,15:33:00,38565,38565,38550,38560,70
18/12/2007,15:34:00,38555,38570,38555,38565,11
18/12/2007,15:35:00,38555,38565,38535,38540,39
18/12/2007,15:36:00,38540,38550,38540,38545,47
18/12/2007,15:37:00,38545,38550,38545,38550,31
18/12/2007,15:38:00,38545,38550,38545,38550,11
18/12/2007,15:39:00,38550,38555,38545,38545,14
18/12/2007,15:40:00,38545,38550,38540,38540,12
18/12/2007,15:41:00,38535,38540,38530,38530,46
18/12/2007,15:42:00,38535,38535,38530,38530,31
18/12/2007,15:43:00,38525,38530,38525,38530,34
18/12/2007,15:44:00,38530,38535,38525,38530,27
18/12/2007,15:45:00,38530,38540,38530,38535,39
18/12/2007,15:46:00,38540,38555,38540,38550,21
18/12/2007,15:47:00,38550,38555,38545,38545,32
18/12/2007,15:48:00,38545,38565,38540,38555,40
18/12/2007,15:49:00,38555,38560,38550,38555,8
18/12/2007,15:50:00,38550,38550,38550,38550,1
18/12/2007,15:51:00,38560,38595,38560,38575,67
18/12/2007,15:52:00,38575,38590,38570,38590,28
18/12/2007,15:53:00,38590,38615,38590,38605,64
18/12/2007,15:54:00,38610,38620,38610,38620,40
18/12/2007,15:55:00,38620,38620,38585,38590,65
18/12/2007,15:56:00,38590,38605,38590,38595,13
18/12/2007,15:57:00,38595,38605,38595,38605,33
18/12/2007,15:58:00,38595,38600,38580,38595,45
18/12/2007,15:59:00,38590,38600,38585,38585,108
18/12/2007,16:00:00,38585,38595,38585,38595,17
18/12/2007,16:01:00,38590,38590,38575,38590,25
18/12/2007,16:02:00,38585,38585,38575,38575,14
18/12/2007,16:03:00,38585,38590,38580,38590,20
18/12/2007,16:04:00,38595,38595,38570,38570,28
18/12/2007,16:05:00,38565,38580,38565,38570,61
18/12/2007,16:06:00,38565,38570,38555,38565,54
18/12/2007,16:07:00,38565,38575,38565,38570,23
18/12/2007,16:08:00,38570,38570,38560,38560,11
18/12/2007,16:09:00,38565,38570,38555,38555,11
18/12/2007,16:10:00,38555,38555,38525,38535,46
18/12/2007,16:11:00,38535,38535,38500,38505,90
18/12/2007,16:12:00,38515,38515,38500,38505,18
18/12/2007,16:13:00,38510,38525,38470,38480,54
18/12/2007,16:14:00,38475,38480,38455,38470,114
18/12/2007,16:15:00,38465,38470,38450,38450,39
18/12/2007,16:16:00,38450,38460,38440,38450,146
18/12/2007,16:17:00,38450,38480,38450,38470,76
18/12/2007,16:18:00,38475,38490,38475,38490,44
18/12/2007,16:19:00,38490,38490,38470,38475,14
18/12/2007,16:20:00,38480,38485,38460,38475,38
18/12/2007,16:21:00,38480,38485,38475,38485,18
18/12/2007,16:22:00,38475,38475,38460,38470,39
18/12/2007,16:23:00,38470,38490,38470,38490,9
18/12/2007,16:24:00,38490,38505,38490,38490,73
18/12/2007,16:25:00,38495,38505,38485,38485,32
18/12/2007,16:26:00,38485,38500,38475,38495,27
18/12/2007,16:27:00,38490,38490,38490,38490,4
18/12/2007,16:28:00,38490,38495,38490,38490,8
18/12/2007,16:29:00,38490,38490,38470,38470,17
18/12/2007,16:30:00,38480,38480,38475,38475,27
18/12/2007,16:31:00,38480,38485,38470,38470,26
18/12/2007,16:32:00,38465,38470,38425,38445,98
18/12/2007,16:33:00,38440,38450,38440,38440,25
18/12/2007,16:34:00,38440,38440,38400,38400,79
18/12/2007,16:35:00,38400,38400,38350,38360,121
18/12/2007,16:36:00,38360,38360,38335,38340,74
18/12/2007,16:37:00,38340,38365,38340,38355,88
18/12/2007,16:38:00,38350,38350,38295,38300,62
18/12/2007,16:39:00,38305,38320,38300,38315,45
18/12/2007,16:40:00,38320,38345,38310,38345,52
18/12/2007,16:41:00,38350,38365,38345,38360,29
18/12/2007,16:42:00,38360,38360,38340,38340,53
18/12/2007,16:43:00,38340,38340,38310,38330,68
18/12/2007,16:44:00,38330,38330,38270,38295,125
18/12/2007,16:45:00,38300,38305,38290,38295,106
18/12/2007,16:46:00,38300,38300,38260,38265,72
18/12/2007,16:47:00,38265,38330,38265,38320,54
18/12/2007,16:48:00,38325,38340,38315,38325,109
18/12/2007,16:49:00,38320,38350,38320,38350,237
18/12/2007,16:50:00,38350,38365,38340,38365,146
18/12/2007,16:51:00,38355,38360,38340,38350,64
18/12/2007,16:52:00,38355,38355,38320,38320,62
18/12/2007,16:53:00,38325,38325,38285,38315,76
18/12/2007,16:54:00,38320,38340,38305,38335,61
18/12/2007,16:55:00,38335,38340,38325,38335,11
18/12/2007,16:56:00,38335,38345,38335,38345,6
18/12/2007,16:57:00,38340,38345,38330,38340,15
18/12/2007,16:58:00,38340,38375,38340,38360,46
18/12/2007,16:59:00,38365,38385,38365,38375,37
18/12/2007,17:00:00,38380,38380,38345,38380,49
18/12/2007,17:01:00,38380,38385,38355,38365,46
18/12/2007,17:02:00,38370,38375,38350,38370,33
18/12/2007,17:03:00,38375,38390,38370,38370,57
18/12/2007,17:04:00,38380,38385,38365,38375,29
18/12/2007,17:05:00,38375,38380,38365,38375,19
18/12/2007,17:06:00,38375,38395,38370,38395,49
18/12/2007,17:07:00,38395,38410,38395,38400,44
18/12/2007,17:08:00,38405,38415,38385,38385,68
18/12/2007,17:09:00,38390,38405,38390,38390,71
18/12/2007,17:10:00,38395,38400,38370,38380,28
18/12/2007,17:11:00,38380,38385,38370,38380,13
18/12/2007,17:12:00,38380,38385,38375,38380,20
18/12/2007,17:13:00,38385,38395,38365,38370,28
18/12/2007,17:14:00,38375,38375,38370,38375,16
18/12/2007,17:15:00,38380,38385,38350,38350,44
18/12/2007,17:16:00,38355,38370,38335,38370,30
18/12/2007,17:17:00,38375,38385,38360,38360,23
18/12/2007,17:18:00,38370,38380,38365,38365,25
18/12/2007,17:19:00,38375,38375,38365,38375,11
18/12/2007,17:20:00,38375,38385,38365,38385,13
18/12/2007,17:21:00,38385,38390,38370,38370,29
18/12/2007,17:22:00,38385,38390,38355,38360,45
18/12/2007,17:23:00,38360,38370,38360,38365,39
18/12/2007,17:24:00,38375,38380,38360,38365,26
18/12/2007,17:25:00,38370,38370,38360,38360,22
18/12/2007,17:26:00,38360,38370,38355,38355,77
18/12/2007,17:27:00,38355,38355,38340,38345,68
18/12/2007,17:28:00,38340,38340,38315,38315,40
18/12/2007,17:29:00,38315,38325,38290,38305,161
18/12/2007,17:30:00,38295,38295,38280,38285,38
18/12/2007,17:31:00,38285,38295,38270,38295,63
18/12/2007,17:32:00,38290,38300,38280,38295,84
18/12/2007,17:33:00,38295,38300,38290,38300,48
18/12/2007,17:34:00,38300,38300,38285,38285,21
18/12/2007,17:35:00,38285,38300,38280,38300,21
18/12/2007,17:36:00,38290,38300,38290,38300,18
18/12/2007,17:37:00,38295,38305,38290,38295,26
18/12/2007,17:38:00,38290,38300,38290,38295,8
18/12/2007,17:39:00,38295,38295,38280,38290,90