DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
19/12/2007,09:07:00,38285,38300,38280,38300,15
19/12/2007,09:08:00,38305,38315,38275,38285,32
19/12/2007,09:09:00,38280,38280,38260,38275,44
19/12/2007,09:10:00,38265,38265,38230,38235,90
19/12/2007,09:11:00,38230,38240,38225,38230,33
19/12/2007,09:12:00,38230,38240,38225,38230,34
19/12/2007,09:13:00,38230,38250,38225,38250,47
19/12/2007,09:14:00,38250,38270,38240,38240,37
19/12/2007,09:15:00,38240,38265,38240,38265,17
19/12/2007,09:16:00,38270,38285,38260,38260,28
19/12/2007,09:17:00,38265,38285,38265,38265,51
19/12/2007,09:18:00,38270,38280,38270,38280,5
19/12/2007,09:19:00,38285,38305,38285,38305,27
19/12/2007,09:20:00,38310,38310,38280,38285,42
19/12/2007,09:21:00,38305,38340,38305,38315,68
19/12/2007,09:22:00,38320,38335,38290,38295,39
19/12/2007,09:23:00,38305,38310,38280,38280,61
19/12/2007,09:24:00,38280,38290,38275,38285,145
19/12/2007,09:25:00,38285,38290,38240,38245,91
19/12/2007,09:26:00,38245,38245,38220,38230,67
19/12/2007,09:27:00,38230,38245,38225,38245,60
19/12/2007,09:28:00,38250,38255,38220,38220,52
19/12/2007,09:29:00,38220,38225,38210,38215,50
19/12/2007,09:30:00,38210,38220,38170,38195,79
19/12/2007,09:31:00,38195,38230,38195,38220,36
19/12/2007,09:32:00,38220,38225,38205,38220,12
19/12/2007,09:33:00,38220,38260,38220,38235,44
19/12/2007,09:34:00,38235,38270,38235,38265,69
19/12/2007,09:35:00,38255,38270,38235,38235,41
19/12/2007,09:36:00,38230,38245,38230,38230,70
19/12/2007,09:37:00,38230,38235,38230,38230,14
19/12/2007,09:38:00,38230,38245,38225,38245,51
19/12/2007,09:39:00,38250,38255,38235,38255,25
19/12/2007,09:40:00,38250,38265,38240,38240,24
19/12/2007,09:41:00,38240,38255,38235,38250,25
19/12/2007,09:42:00,38245,38255,38245,38245,11
19/12/2007,09:43:00,38245,38255,38240,38245,13
19/12/2007,09:44:00,38245,38245,38235,38240,18
19/12/2007,09:45:00,38240,38265,38240,38240,62
19/12/2007,09:46:00,38240,38245,38230,38245,19
19/12/2007,09:47:00,38240,38260,38230,38255,124
19/12/2007,09:48:00,38255,38255,38230,38245,115
19/12/2007,09:49:00,38245,38245,38245,38245,1
19/12/2007,09:50:00,38245,38250,38245,38245,17
19/12/2007,09:51:00,38245,38250,38245,38245,22
19/12/2007,09:52:00,38240,38250,38240,38250,30
19/12/2007,09:53:00,38250,38260,38240,38240,43
19/12/2007,09:54:00,38245,38245,38230,38240,35
19/12/2007,09:55:00,38240,38245,38240,38240,20
19/12/2007,09:56:00,38240,38245,38235,38245,9
19/12/2007,09:57:00,38235,38235,38235,38235,1
19/12/2007,09:58:00,38245,38245,38235,38235,3
19/12/2007,09:59:00,38240,38255,38235,38250,29
19/12/2007,10:00:00,38250,38255,38245,38245,10
19/12/2007,10:01:00,38245,38245,38195,38205,100
19/12/2007,10:02:00,38210,38265,38210,38255,65
19/12/2007,10:03:00,38250,38250,38235,38235,9
19/12/2007,10:04:00,38240,38255,38240,38240,10
19/12/2007,10:05:00,38240,38240,38240,38240,3
19/12/2007,10:06:00,38235,38235,38220,38235,14
19/12/2007,10:07:00,38235,38240,38230,38230,26
19/12/2007,10:08:00,38240,38245,38230,38245,134
19/12/2007,10:09:00,38245,38250,38230,38230,27
19/12/2007,10:10:00,38220,38240,38220,38235,33
19/12/2007,10:11:00,38230,38235,38220,38220,30
19/12/2007,10:12:00,38220,38225,38200,38200,27
19/12/2007,10:13:00,38205,38215,38205,38205,37
19/12/2007,10:14:00,38210,38210,38170,38190,47
19/12/2007,10:15:00,38185,38185,38165,38180,47
19/12/2007,10:16:00,38185,38205,38175,38205,62
19/12/2007,10:17:00,38200,38240,38200,38215,64
19/12/2007,10:18:00,38220,38230,38215,38220,287
19/12/2007,10:19:00,38215,38235,38215,38230,32
19/12/2007,10:20:00,38230,38235,38200,38200,32
19/12/2007,10:21:00,38205,38210,38200,38200,87
19/12/2007,10:22:00,38210,38210,38200,38210,29
19/12/2007,10:23:00,38210,38220,38170,38170,62
19/12/2007,10:24:00,38170,38170,38150,38170,58
19/12/2007,10:25:00,38160,38160,38110,38120,86
19/12/2007,10:26:00,38120,38130,38100,38105,80
19/12/2007,10:27:00,38105,38135,38100,38130,81
19/12/2007,10:28:00,38135,38135,38125,38135,21
19/12/2007,10:29:00,38135,38135,38105,38110,32
19/12/2007,10:30:00,38110,38130,38110,38125,36
19/12/2007,10:31:00,38120,38135,38120,38135,16
19/12/2007,10:32:00,38135,38135,38125,38130,12
19/12/2007,10:33:00,38125,38135,38125,38135,18
19/12/2007,10:34:00,38130,38135,38130,38135,10
19/12/2007,10:35:00,38130,38135,38125,38130,13
19/12/2007,10:36:00,38135,38140,38135,38135,29
19/12/2007,10:37:00,38135,38140,38130,38130,51
19/12/2007,10:38:00,38130,38140,38125,38140,49
19/12/2007,10:39:00,38145,38165,38140,38165,32
19/12/2007,10:40:00,38165,38170,38155,38160,70
19/12/2007,10:41:00,38160,38165,38145,38160,96
19/12/2007,10:42:00,38165,38180,38160,38180,153
19/12/2007,10:43:00,38180,38210,38180,38210,57
19/12/2007,10:44:00,38210,38230,38200,38205,100
19/12/2007,10:45:00,38200,38210,38200,38210,33
19/12/2007,10:46:00,38205,38205,38180,38195,45
19/12/2007,10:47:00,38205,38220,38205,38205,50
19/12/2007,10:48:00,38205,38205,38190,38190,32
19/12/2007,10:49:00,38190,38190,38185,38185,4
19/12/2007,10:50:00,38180,38185,38180,38185,13
19/12/2007,10:51:00,38185,38185,38165,38165,26
19/12/2007,10:52:00,38165,38175,38160,38160,16
19/12/2007,10:53:00,38160,38170,38145,38150,31
19/12/2007,10:54:00,38150,38155,38130,38135,49
19/12/2007,10:55:00,38135,38135,38100,38100,63
19/12/2007,10:56:00,38105,38115,38060,38065,101
19/12/2007,10:57:00,38065,38080,38060,38075,71
19/12/2007,10:58:00,38065,38075,38025,38075,144
19/12/2007,10:59:00,38065,38095,38065,38080,108
19/12/2007,11:00:00,38080,38090,38070,38085,43
19/12/2007,11:01:00,38085,38105,38085,38095,52
19/12/2007,11:02:00,38095,38110,38090,38105,35
19/12/2007,11:03:00,38105,38140,38100,38125,49
19/12/2007,11:04:00,38130,38160,38130,38140,56
19/12/2007,11:05:00,38135,38140,38115,38115,29
19/12/2007,11:06:00,38115,38115,38115,38115,1
19/12/2007,11:07:00,38115,38115,38090,38100,27
19/12/2007,11:08:00,38110,38135,38110,38135,9
19/12/2007,11:09:00,38140,38140,38115,38135,42
19/12/2007,11:10:00,38125,38130,38115,38130,47
19/12/2007,11:11:00,38120,38120,38110,38115,15
19/12/2007,11:12:00,38115,38115,38080,38080,40
19/12/2007,11:13:00,38090,38105,38085,38095,34
19/12/2007,11:14:00,38090,38100,38085,38100,74
19/12/2007,11:15:00,38100,38110,38100,38105,63
19/12/2007,11:16:00,38105,38115,38100,38115,22
19/12/2007,11:17:00,38110,38115,38105,38110,100
19/12/2007,11:18:00,38105,38110,38095,38105,146
19/12/2007,11:19:00,38110,38110,38090,38100,31
19/12/2007,11:20:00,38095,38100,38090,38100,6
19/12/2007,11:21:00,38095,38095,38080,38080,69
19/12/2007,11:22:00,38085,38085,38035,38060,62
19/12/2007,11:23:00,38060,38065,38055,38065,21
19/12/2007,11:24:00,38065,38075,38065,38075,19
19/12/2007,11:25:00,38075,38085,38055,38065,51
19/12/2007,11:26:00,38065,38075,38065,38065,11
19/12/2007,11:27:00,38060,38080,38060,38065,20
19/12/2007,11:28:00,38070,38085,38060,38085,14
19/12/2007,11:29:00,38075,38090,38070,38080,22
19/12/2007,11:30:00,38080,38085,38070,38080,47
19/12/2007,11:31:00,38090,38100,38090,38095,155
19/12/2007,11:32:00,38095,38095,38085,38090,8
19/12/2007,11:33:00,38090,38090,38085,38090,8
19/12/2007,11:34:00,38095,38100,38090,38100,22
19/12/2007,11:35:00,38105,38110,38095,38095,39
19/12/2007,11:36:00,38090,38095,38090,38090,9
19/12/2007,11:37:00,38090,38090,38080,38080,102
19/12/2007,11:38:00,38080,38080,38050,38065,31
19/12/2007,11:39:00,38065,38080,38065,38065,18
19/12/2007,11:40:00,38070,38075,38060,38070,159
19/12/2007,11:41:00,38070,38090,38070,38090,9
19/12/2007,11:42:00,38075,38075,38070,38070,12
19/12/2007,11:43:00,38070,38085,38070,38085,11
19/12/2007,11:44:00,38085,38085,38080,38080,3
19/12/2007,11:45:00,38080,38080,38080,38080,7
19/12/2007,11:46:00,38075,38095,38075,38095,18
19/12/2007,11:47:00,38090,38090,38090,38090,2
19/12/2007,11:48:00,38085,38085,38080,38080,3
19/12/2007,11:49:00,38085,38085,38085,38085,26
19/12/2007,11:50:00,38080,38080,38075,38075,159
19/12/2007,11:51:00,38075,38075,38075,38075,1
19/12/2007,11:52:00,38080,38100,38075,38100,16
19/12/2007,11:53:00,38095,38095,38090,38090,4
19/12/2007,11:54:00,38095,38100,38090,38095,15
19/12/2007,11:55:00,38095,38110,38095,38110,124
19/12/2007,11:56:00,38115,38125,38115,38125,24
19/12/2007,11:57:00,38125,38160,38125,38150,61
19/12/2007,11:58:00,38150,38170,38150,38170,43
19/12/2007,11:59:00,38170,38170,38150,38160,56
19/12/2007,12:00:00,38170,38185,38160,38160,51
19/12/2007,12:01:00,38160,38165,38155,38165,19
19/12/2007,12:02:00,38165,38165,38155,38165,19
19/12/2007,12:03:00,38155,38160,38145,38160,28
19/12/2007,12:04:00,38155,38155,38155,38155,14
19/12/2007,12:05:00,38155,38155,38145,38150,15
19/12/2007,12:06:00,38150,38150,38145,38145,19
19/12/2007,12:07:00,38140,38145,38135,38145,16
19/12/2007,12:08:00,38145,38155,38140,38155,17
19/12/2007,12:09:00,38155,38190,38155,38180,66
19/12/2007,12:10:00,38180,38185,38170,38170,20
19/12/2007,12:11:00,38170,38170,38160,38165,94
19/12/2007,12:12:00,38170,38170,38160,38165,27
19/12/2007,12:13:00,38160,38165,38160,38165,20
19/12/2007,12:14:00,38165,38165,38155,38155,11
19/12/2007,12:15:00,38160,38160,38145,38150,12
19/12/2007,12:16:00,38155,38165,38155,38165,28
19/12/2007,12:17:00,38165,38165,38160,38160,72
19/12/2007,12:18:00,38165,38165,38155,38160,33
19/12/2007,12:19:00,38165,38165,38160,38160,6
19/12/2007,12:20:00,38160,38170,38155,38165,31
19/12/2007,12:21:00,38170,38175,38160,38175,15
19/12/2007,12:22:00,38180,38180,38175,38175,9
19/12/2007,12:23:00,38170,38185,38170,38185,19
19/12/2007,12:24:00,38185,38195,38180,38185,22
19/12/2007,12:25:00,38185,38200,38185,38195,29
19/12/2007,12:26:00,38195,38195,38190,38195,14
19/12/2007,12:27:00,38190,38195,38185,38190,14
19/12/2007,12:28:00,38195,38215,38195,38200,90
19/12/2007,12:29:00,38205,38210,38200,38205,13
19/12/2007,12:30:00,38210,38210,38205,38205,29
19/12/2007,12:31:00,38205,38210,38205,38205,17
19/12/2007,12:32:00,38215,38215,38205,38210,87
19/12/2007,12:33:00,38205,38210,38190,38190,102
19/12/2007,12:34:00,38195,38205,38195,38200,17
19/12/2007,12:35:00,38195,38195,38190,38190,9
19/12/2007,12:36:00,38185,38195,38180,38190,54
19/12/2007,12:37:00,38190,38190,38175,38175,16
19/12/2007,12:38:00,38175,38175,38165,38170,21
19/12/2007,12:39:00,38165,38170,38155,38155,23
19/12/2007,12:40:00,38160,38165,38155,38165,14
19/12/2007,12:41:00,38170,38170,38160,38165,12
19/12/2007,12:42:00,38165,38185,38165,38180,21
19/12/2007,12:43:00,38175,38185,38175,38180,11
19/12/2007,12:44:00,38175,38175,38165,38170,13
19/12/2007,12:45:00,38170,38170,38170,38170,2
19/12/2007,12:46:00,38170,38170,38170,38170,4
19/12/2007,12:47:00,38175,38175,38165,38175,6
19/12/2007,12:48:00,38175,38175,38165,38165,7
19/12/2007,12:49:00,38165,38170,38165,38170,19
19/12/2007,12:50:00,38170,38175,38170,38170,32
19/12/2007,12:51:00,38170,38170,38170,38170,1
19/12/2007,12:52:00,38175,38175,38170,38175,8
19/12/2007,12:53:00,38165,38165,38165,38165,2
19/12/2007,12:54:00,38175,38180,38165,38175,42
19/12/2007,12:55:00,38165,38170,38165,38170,29
19/12/2007,12:56:00,38170,38170,38165,38165,30
19/12/2007,12:57:00,38170,38175,38135,38145,33
19/12/2007,12:58:00,38150,38150,38125,38125,18
19/12/2007,12:59:00,38130,38145,38115,38115,41
19/12/2007,13:00:00,38125,38125,38095,38100,57
19/12/2007,13:01:00,38105,38105,38100,38100,10
19/12/2007,13:02:00,38100,38100,38090,38100,56
19/12/2007,13:03:00,38095,38110,38095,38110,15
19/12/2007,13:04:00,38110,38125,38110,38110,17
19/12/2007,13:05:00,38110,38120,38105,38115,17
19/12/2007,13:06:00,38115,38115,38110,38115,95
19/12/2007,13:07:00,38110,38115,38095,38095,11
19/12/2007,13:08:00,38095,38095,38095,38095,8
19/12/2007,13:09:00,38100,38105,38090,38100,33
19/12/2007,13:10:00,38110,38115,38105,38115,21
19/12/2007,13:11:00,38120,38130,38110,38120,11
19/12/2007,13:12:00,38120,38125,38120,38120,52
19/12/2007,13:13:00,38120,38120,38110,38110,41
19/12/2007,13:14:00,38110,38110,38110,38110,2
19/12/2007,13:15:00,38115,38115,38115,38115,3
19/12/2007,13:16:00,38115,38115,38110,38110,9
19/12/2007,13:17:00,38110,38115,38105,38110,6
19/12/2007,13:18:00,38115,38120,38115,38120,5
19/12/2007,13:20:00,38115,38120,38115,38120,6
19/12/2007,13:21:00,38120,38120,38120,38120,3
19/12/2007,13:22:00,38115,38115,38115,38115,158
19/12/2007,13:23:00,38120,38120,38120,38120,11
19/12/2007,13:24:00,38125,38125,38125,38125,5
19/12/2007,13:25:00,38130,38135,38130,38130,10
19/12/2007,13:26:00,38135,38135,38135,38135,1
19/12/2007,13:27:00,38140,38150,38140,38150,7
19/12/2007,13:28:00,38145,38145,38135,38135,5
19/12/2007,13:29:00,38130,38140,38130,38135,5
19/12/2007,13:30:00,38130,38135,38090,38100,53
19/12/2007,13:31:00,38110,38120,38075,38100,37
19/12/2007,13:32:00,38120,38120,38095,38095,11
19/12/2007,13:33:00,38105,38105,38085,38085,11
19/12/2007,13:34:00,38095,38130,38090,38125,36
19/12/2007,13:35:00,38135,38140,38135,38140,8
19/12/2007,13:36:00,38135,38135,38110,38120,14
19/12/2007,13:37:00,38135,38170,38135,38160,25
19/12/2007,13:38:00,38165,38200,38165,38180,38
19/12/2007,13:39:00,38170,38185,38165,38175,13
19/12/2007,13:40:00,38185,38185,38170,38180,6
19/12/2007,13:41:00,38185,38185,38185,38185,1
19/12/2007,13:42:00,38180,38190,38170,38185,12
19/12/2007,13:43:00,38190,38255,38190,38225,54
19/12/2007,13:44:00,38230,38255,38225,38250,20
19/12/2007,13:45:00,38255,38270,38245,38255,43
19/12/2007,13:46:00,38245,38245,38215,38230,31
19/12/2007,13:47:00,38225,38240,38225,38235,7
19/12/2007,13:48:00,38225,38235,38210,38210,18
19/12/2007,13:49:00,38210,38215,38210,38215,58
19/12/2007,13:50:00,38220,38220,38220,38220,6
19/12/2007,13:51:00,38220,38230,38215,38230,4
19/12/2007,13:52:00,38210,38215,38210,38215,11
19/12/2007,13:53:00,38215,38215,38200,38210,49
19/12/2007,13:54:00,38200,38200,38185,38185,9
19/12/2007,13:55:00,38200,38205,38185,38200,27
19/12/2007,13:56:00,38200,38220,38200,38215,13
19/12/2007,13:57:00,38225,38225,38215,38215,14
19/12/2007,13:58:00,38220,38225,38220,38225,21
19/12/2007,13:59:00,38215,38215,38205,38210,13
19/12/2007,14:00:00,38220,38240,38215,38240,32
19/12/2007,14:01:00,38235,38245,38225,38240,30
19/12/2007,14:02:00,38240,38260,38240,38260,39
19/12/2007,14:03:00,38250,38250,38240,38240,24
19/12/2007,14:05:00,38240,38240,38240,38240,27
19/12/2007,14:06:00,38240,38240,38240,38240,4
19/12/2007,14:07:00,38245,38255,38245,38245,59
19/12/2007,14:08:00,38245,38250,38245,38250,5
19/12/2007,14:09:00,38255,38260,38250,38250,65
19/12/2007,14:10:00,38260,38265,38255,38255,7
19/12/2007,14:11:00,38250,38250,38250,38250,2
19/12/2007,14:12:00,38255,38255,38250,38250,25
19/12/2007,14:13:00,38245,38250,38245,38245,34
19/12/2007,14:14:00,38245,38255,38245,38255,38
19/12/2007,14:15:00,38260,38265,38255,38255,16
19/12/2007,14:16:00,38255,38260,38255,38260,5
19/12/2007,14:17:00,38265,38270,38260,38270,8
19/12/2007,14:18:00,38260,38260,38255,38260,45
19/12/2007,14:19:00,38255,38270,38255,38265,12
19/12/2007,14:20:00,38270,38275,38265,38275,97
19/12/2007,14:21:00,38270,38295,38270,38290,38
19/12/2007,14:22:00,38285,38325,38280,38325,70
19/12/2007,14:23:00,38325,38330,38315,38325,30
19/12/2007,14:24:00,38325,38325,38315,38315,12
19/12/2007,14:25:00,38325,38325,38320,38320,4
19/12/2007,14:26:00,38320,38325,38315,38325,18
19/12/2007,14:27:00,38330,38335,38325,38325,11
19/12/2007,14:28:00,38330,38335,38320,38335,15
19/12/2007,14:29:00,38335,38350,38335,38340,15
19/12/2007,14:30:00,38340,38345,38315,38320,32
19/12/2007,14:31:00,38320,38330,38315,38320,26
19/12/2007,14:32:00,38325,38330,38320,38325,17
19/12/2007,14:33:00,38315,38320,38310,38310,22
19/12/2007,14:34:00,38305,38310,38295,38310,20
19/12/2007,14:35:00,38305,38315,38305,38310,27
19/12/2007,14:36:00,38310,38310,38300,38300,12
19/12/2007,14:37:00,38300,38300,38285,38290,24
19/12/2007,14:38:00,38285,38285,38280,38285,53
19/12/2007,14:39:00,38285,38290,38285,38285,200
19/12/2007,14:40:00,38290,38300,38280,38280,10
19/12/2007,14:41:00,38285,38295,38285,38290,29
19/12/2007,14:42:00,38300,38300,38290,38295,6
19/12/2007,14:43:00,38285,38295,38285,38290,8
19/12/2007,14:44:00,38295,38310,38295,38310,16
19/12/2007,14:45:00,38305,38310,38300,38305,12
19/12/2007,14:46:00,38310,38310,38310,38310,2
19/12/2007,14:47:00,38305,38315,38300,38305,44
19/12/2007,14:48:00,38315,38325,38305,38310,11
19/12/2007,14:49:00,38320,38325,38315,38320,48
19/12/2007,14:50:00,38315,38320,38310,38315,13
19/12/2007,14:51:00,38310,38310,38300,38310,34
19/12/2007,14:52:00,38305,38305,38295,38295,16
19/12/2007,14:53:00,38295,38305,38295,38305,97
19/12/2007,14:54:00,38300,38300,38295,38295,4
19/12/2007,14:55:00,38295,38295,38290,38295,14
19/12/2007,14:56:00,38295,38300,38295,38300,112
19/12/2007,14:57:00,38300,38310,38300,38305,105
19/12/2007,14:58:00,38310,38315,38310,38310,28
19/12/2007,14:59:00,38310,38325,38305,38325,111
19/12/2007,15:00:00,38325,38325,38320,38325,7
19/12/2007,15:01:00,38325,38340,38325,38330,103
19/12/2007,15:02:00,38330,38340,38325,38330,15
19/12/2007,15:03:00,38335,38345,38330,38345,46
19/12/2007,15:04:00,38345,38360,38340,38355,33
19/12/2007,15:05:00,38355,38365,38355,38360,18
19/12/2007,15:06:00,38360,38380,38360,38365,43
19/12/2007,15:07:00,38370,38370,38360,38360,21
19/12/2007,15:08:00,38365,38365,38355,38365,21
19/12/2007,15:09:00,38360,38360,38345,38355,15
19/12/2007,15:10:00,38350,38350,38335,38335,9
19/12/2007,15:11:00,38335,38350,38335,38345,9
19/12/2007,15:12:00,38350,38355,38345,38355,24
19/12/2007,15:13:00,38350,38355,38350,38350,7
19/12/2007,15:14:00,38355,38355,38345,38345,164
19/12/2007,15:15:00,38345,38345,38340,38340,4
19/12/2007,15:17:00,38340,38345,38335,38345,41
19/12/2007,15:18:00,38340,38340,38315,38320,117
19/12/2007,15:19:00,38320,38325,38320,38325,12
19/12/2007,15:20:00,38330,38330,38320,38320,6
19/12/2007,15:21:00,38320,38325,38320,38325,2
19/12/2007,15:22:00,38325,38325,38320,38320,5
19/12/2007,15:23:00,38325,38325,38315,38315,11
19/12/2007,15:24:00,38310,38310,38300,38310,15
19/12/2007,15:25:00,38310,38315,38310,38315,17
19/12/2007,15:26:00,38315,38320,38310,38315,71
19/12/2007,15:27:00,38315,38315,38300,38305,8
19/12/2007,15:28:00,38300,38320,38300,38315,20
19/12/2007,15:29:00,38315,38315,38305,38310,22
19/12/2007,15:30:00,38305,38315,38300,38315,18
19/12/2007,15:31:00,38315,38335,38315,38325,21
19/12/2007,15:32:00,38330,38350,38330,38330,23
19/12/2007,15:33:00,38340,38345,38340,38345,3
19/12/2007,15:34:00,38335,38340,38310,38320,43
19/12/2007,15:35:00,38325,38330,38280,38285,56
19/12/2007,15:36:00,38280,38290,38260,38270,53
19/12/2007,15:37:00,38270,38270,38250,38265,40
19/12/2007,15:38:00,38265,38270,38255,38260,22
19/12/2007,15:39:00,38265,38275,38265,38265,12
19/12/2007,15:40:00,38260,38270,38230,38240,44
19/12/2007,15:41:00,38240,38260,38240,38250,16
19/12/2007,15:42:00,38250,38265,38250,38255,18
19/12/2007,15:43:00,38255,38265,38255,38265,8
19/12/2007,15:44:00,38270,38285,38270,38280,125
19/12/2007,15:45:00,38280,38285,38270,38280,103
19/12/2007,15:46:00,38295,38305,38290,38300,17
19/12/2007,15:47:00,38300,38305,38290,38300,14
19/12/2007,15:48:00,38300,38385,38300,38375,132
19/12/2007,15:49:00,38380,38400,38380,38390,54
19/12/2007,15:50:00,38380,38390,38370,38380,29
19/12/2007,15:51:00,38385,38390,38370,38370,36
19/12/2007,15:52:00,38380,38395,38365,38395,215
19/12/2007,15:53:00,38390,38410,38390,38395,60
19/12/2007,15:54:00,38405,38405,38390,38405,28
19/12/2007,15:55:00,38405,38410,38390,38390,23
19/12/2007,15:56:00,38390,38390,38380,38380,15
19/12/2007,15:57:00,38375,38375,38340,38350,46
19/12/2007,15:58:00,38340,38350,38340,38350,36
19/12/2007,15:59:00,38345,38355,38345,38355,72
19/12/2007,16:00:00,38350,38365,38330,38340,71
19/12/2007,16:01:00,38340,38350,38340,38340,407
19/12/2007,16:02:00,38335,38335,38320,38320,38
19/12/2007,16:03:00,38330,38355,38330,38350,28
19/12/2007,16:04:00,38355,38365,38350,38355,29
19/12/2007,16:05:00,38350,38385,38350,38385,33
19/12/2007,16:06:00,38385,38395,38375,38375,27
19/12/2007,16:07:00,38375,38385,38375,38375,12
19/12/2007,16:08:00,38375,38380,38370,38380,17
19/12/2007,16:09:00,38370,38370,38365,38365,18
19/12/2007,16:10:00,38365,38365,38340,38350,25
19/12/2007,16:11:00,38345,38355,38345,38350,23
19/12/2007,16:12:00,38355,38355,38345,38345,95
19/12/2007,16:13:00,38345,38345,38310,38310,93
19/12/2007,16:14:00,38310,38310,38300,38310,38
19/12/2007,16:15:00,38305,38315,38300,38310,35
19/12/2007,16:16:00,38310,38315,38305,38315,11
19/12/2007,16:17:00,38310,38310,38295,38295,38
19/12/2007,16:18:00,38300,38300,38265,38275,30
19/12/2007,16:19:00,38280,38285,38280,38280,175
19/12/2007,16:20:00,38285,38285,38275,38280,13
19/12/2007,16:21:00,38275,38295,38275,38290,16
19/12/2007,16:22:00,38300,38310,38290,38310,25
19/12/2007,16:23:00,38315,38315,38300,38305,67
19/12/2007,16:24:00,38310,38310,38300,38305,8
19/12/2007,16:25:00,38300,38305,38300,38305,28
19/12/2007,16:26:00,38300,38300,38255,38255,159
19/12/2007,16:27:00,38260,38260,38230,38230,83
19/12/2007,16:28:00,38235,38255,38235,38245,28
19/12/2007,16:29:00,38240,38260,38240,38250,8
19/12/2007,16:30:00,38255,38260,38245,38245,43
19/12/2007,16:31:00,38255,38255,38240,38240,26
19/12/2007,16:32:00,38235,38270,38235,38270,29
19/12/2007,16:33:00,38270,38285,38255,38280,59
19/12/2007,16:34:00,38290,38300,38275,38280,61
19/12/2007,16:35:00,38285,38295,38275,38275,37
19/12/2007,16:36:00,38270,38285,38270,38285,34
19/12/2007,16:37:00,38290,38300,38290,38300,18
19/12/2007,16:38:00,38305,38305,38295,38300,12
19/12/2007,16:39:00,38300,38300,38290,38300,13
19/12/2007,16:40:00,38305,38305,38295,38295,10
19/12/2007,16:41:00,38295,38320,38295,38310,46
19/12/2007,16:42:00,38305,38305,38275,38275,146
19/12/2007,16:43:00,38270,38295,38270,38290,73
19/12/2007,16:44:00,38290,38305,38290,38300,114
19/12/2007,16:45:00,38305,38310,38295,38305,29
19/12/2007,16:46:00,38310,38315,38290,38290,18
19/12/2007,16:47:00,38285,38300,38285,38285,39
19/12/2007,16:48:00,38280,38280,38255,38255,99
19/12/2007,16:49:00,38250,38255,38240,38240,84
19/12/2007,16:50:00,38240,38250,38235,38250,64
19/12/2007,16:51:00,38245,38250,38245,38245,18
19/12/2007,16:52:00,38245,38250,38225,38240,29
19/12/2007,16:53:00,38240,38245,38235,38245,396
19/12/2007,16:54:00,38245,38245,38230,38240,31
19/12/2007,16:55:00,38235,38240,38210,38210,35
19/12/2007,16:56:00,38210,38215,38165,38165,133
19/12/2007,16:57:00,38160,38180,38160,38180,52
19/12/2007,16:58:00,38180,38185,38170,38170,55
19/12/2007,16:59:00,38180,38180,38175,38175,102
19/12/2007,17:00:00,38170,38175,38160,38160,39
19/12/2007,17:01:00,38160,38165,38160,38160,82
19/12/2007,17:02:00,38160,38165,38155,38165,20
19/12/2007,17:03:00,38165,38180,38160,38170,45
19/12/2007,17:04:00,38170,38175,38170,38175,20
19/12/2007,17:05:00,38170,38180,38165,38165,24
19/12/2007,17:06:00,38165,38175,38155,38170,42
19/12/2007,17:07:00,38170,38175,38160,38160,50
19/12/2007,17:08:00,38160,38160,38135,38135,128
19/12/2007,17:09:00,38140,38145,38125,38135,51
19/12/2007,17:10:00,38130,38135,38125,38130,50
19/12/2007,17:11:00,38130,38130,38120,38125,29
19/12/2007,17:12:00,38130,38130,38125,38130,23
19/12/2007,17:13:00,38130,38130,38115,38120,73
19/12/2007,17:14:00,38115,38120,38090,38105,89
19/12/2007,17:15:00,38115,38115,38090,38100,95
19/12/2007,17:16:00,38100,38120,38100,38120,136
19/12/2007,17:17:00,38120,38120,38110,38115,51
19/12/2007,17:18:00,38115,38120,38110,38110,37
19/12/2007,17:19:00,38105,38105,38075,38085,40
19/12/2007,17:20:00,38080,38080,38055,38065,66
19/12/2007,17:21:00,38065,38080,38050,38055,46
19/12/2007,17:22:00,38050,38050,38020,38035,153
19/12/2007,17:23:00,38030,38040,38020,38030,382
19/12/2007,17:24:00,38030,38065,38030,38060,217
19/12/2007,17:25:00,38060,38090,38060,38075,145
19/12/2007,17:26:00,38065,38075,38045,38045,162
19/12/2007,17:27:00,38045,38055,38025,38055,275
19/12/2007,17:28:00,38050,38050,38000,38010,197
19/12/2007,17:29:00,38005,38040,37980,37990,250
19/12/2007,17:30:00,37980,38010,37980,38010,76
19/12/2007,17:31:00,38015,38020,37990,37990,95
19/12/2007,17:32:00,37990,37995,37985,37995,111
19/12/2007,17:33:00,38000,38000,37990,37995,48
19/12/2007,17:34:00,37995,38010,37990,38000,134
19/12/2007,17:35:00,38010,38020,38005,38020,59
19/12/2007,17:36:00,38020,38035,38020,38020,121
19/12/2007,17:37:00,38020,38025,38015,38015,36
19/12/2007,17:38:00,38025,38025,37995,37995,37
19/12/2007,17:39:00,37990,38000,37970,37995,41