DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/12/2007,17:17:00,38365,38365,38350,38350,120
20/12/2007,17:18:00,38345,38350,38335,38340,16
20/12/2007,17:19:00,38330,38335,38330,38330,90
20/12/2007,17:20:00,38330,38335,38315,38335,41
20/12/2007,17:21:00,38335,38335,38305,38310,21
20/12/2007,17:22:00,38310,38310,38305,38310,12
20/12/2007,17:23:00,38315,38315,38305,38305,3
20/12/2007,17:24:00,38310,38330,38295,38325,76
20/12/2007,17:25:00,38330,38330,38300,38310,47
20/12/2007,17:26:00,38315,38315,38295,38295,21
20/12/2007,17:27:00,38290,38300,38275,38275,31
20/12/2007,17:28:00,38280,38285,38270,38280,72
20/12/2007,17:29:00,38280,38290,38270,38280,53
20/12/2007,17:30:00,38280,38300,38275,38285,40
20/12/2007,17:31:00,38300,38335,38285,38335,30
20/12/2007,17:32:00,38345,38365,38340,38365,32
20/12/2007,17:33:00,38360,38365,38345,38365,28
20/12/2007,17:34:00,38365,38380,38355,38370,26
20/12/2007,17:35:00,38380,38390,38370,38380,21
20/12/2007,17:36:00,38380,38380,38360,38375,36
20/12/2007,17:37:00,38380,38380,38370,38375,16
20/12/2007,17:38:00,38370,38370,38360,38360,39
20/12/2007,17:39:00,38380,38420,38360,38375,63
21/12/2007,09:00:00,38555,38555,38410,38410,11
21/12/2007,09:01:00,38620,38620,38620,38620,1
21/12/2007,09:02:00,38475,38625,38475,38550,172
21/12/2007,09:03:00,38540,38560,38535,38550,114
21/12/2007,09:04:00,38545,38550,38520,38520,83
21/12/2007,09:05:00,38515,38535,38510,38520,101
21/12/2007,09:06:00,38520,38535,38515,38530,106
21/12/2007,09:07:00,38530,38535,38525,38535,43
21/12/2007,09:08:00,38535,38535,38520,38520,48
21/12/2007,09:09:00,38530,38530,38510,38510,68
21/12/2007,09:10:00,38510,38525,38510,38520,42
21/12/2007,09:11:00,38525,38530,38510,38515,24
21/12/2007,09:12:00,38510,38515,38500,38510,27
21/12/2007,09:13:00,38510,38510,38490,38500,31
21/12/2007,09:14:00,38505,38515,38505,38515,12
21/12/2007,09:15:00,38520,38540,38515,38540,40
21/12/2007,09:16:00,38535,38550,38535,38540,54
21/12/2007,09:17:00,38540,38550,38540,38545,48
21/12/2007,09:18:00,38550,38570,38545,38560,38
21/12/2007,09:19:00,38560,38565,38545,38560,56
21/12/2007,09:20:00,38560,38570,38560,38570,28
21/12/2007,09:21:00,38570,38570,38555,38555,14
21/12/2007,09:22:00,38560,38560,38545,38545,41
21/12/2007,09:23:00,38540,38540,38525,38525,27
21/12/2007,09:24:00,38530,38530,38525,38525,15
21/12/2007,09:25:00,38520,38530,38515,38515,15
21/12/2007,09:26:00,38515,38520,38500,38505,31
21/12/2007,09:27:00,38505,38555,38505,38550,57
21/12/2007,09:28:00,38545,38550,38545,38545,10
21/12/2007,09:29:00,38545,38545,38530,38530,12
21/12/2007,09:30:00,38530,38550,38530,38545,16
21/12/2007,09:31:00,38545,38545,38540,38540,7
21/12/2007,09:32:00,38535,38550,38535,38550,9
21/12/2007,09:33:00,38545,38550,38545,38550,7
21/12/2007,09:34:00,38545,38545,38530,38530,14
21/12/2007,09:35:00,38535,38540,38535,38535,5
21/12/2007,09:36:00,38535,38540,38535,38540,15
21/12/2007,09:37:00,38540,38545,38540,38540,23
21/12/2007,09:38:00,38540,38545,38535,38545,15
21/12/2007,09:39:00,38545,38550,38530,38550,27
21/12/2007,09:40:00,38540,38570,38540,38565,64
21/12/2007,09:41:00,38565,38570,38560,38565,45
21/12/2007,09:42:00,38560,38570,38560,38570,19
21/12/2007,09:43:00,38565,38570,38560,38565,30
21/12/2007,09:44:00,38565,38580,38565,38575,30
21/12/2007,09:45:00,38580,38590,38580,38585,41
21/12/2007,09:46:00,38580,38585,38575,38575,17
21/12/2007,09:47:00,38575,38580,38570,38575,23
21/12/2007,09:48:00,38575,38575,38570,38575,25
21/12/2007,09:49:00,38575,38585,38570,38585,32
21/12/2007,09:50:00,38580,38605,38580,38595,56
21/12/2007,09:51:00,38600,38610,38595,38610,41
21/12/2007,09:52:00,38615,38635,38615,38625,84
21/12/2007,09:53:00,38625,38625,38600,38600,20
21/12/2007,09:54:00,38595,38600,38580,38590,30
21/12/2007,09:55:00,38595,38600,38595,38600,9
21/12/2007,09:56:00,38605,38610,38590,38610,32
21/12/2007,09:57:00,38605,38615,38605,38610,10
21/12/2007,09:58:00,38610,38625,38610,38615,16
21/12/2007,09:59:00,38615,38615,38605,38610,15
21/12/2007,10:00:00,38610,38630,38610,38625,21
21/12/2007,10:01:00,38625,38650,38625,38650,65
21/12/2007,10:02:00,38645,38650,38635,38635,27
21/12/2007,10:03:00,38635,38645,38625,38635,67
21/12/2007,10:04:00,38630,38650,38630,38645,51
21/12/2007,10:05:00,38645,38665,38645,38660,62
21/12/2007,10:06:00,38665,38670,38660,38670,40
21/12/2007,10:07:00,38675,38675,38660,38665,57
21/12/2007,10:08:00,38660,38660,38650,38650,37
21/12/2007,10:09:00,38650,38650,38640,38640,13
21/12/2007,10:10:00,38645,38655,38645,38650,26
21/12/2007,10:11:00,38650,38655,38640,38650,17
21/12/2007,10:12:00,38645,38655,38620,38620,48
21/12/2007,10:13:00,38625,38640,38620,38625,57
21/12/2007,10:14:00,38620,38620,38595,38600,60
21/12/2007,10:15:00,38600,38615,38590,38605,53
21/12/2007,10:16:00,38605,38610,38595,38600,23
21/12/2007,10:17:00,38605,38630,38605,38630,23
21/12/2007,10:18:00,38635,38635,38620,38630,27
21/12/2007,10:19:00,38635,38650,38630,38635,42
21/12/2007,10:20:00,38645,38645,38630,38630,24
21/12/2007,10:21:00,38630,38640,38630,38640,9
21/12/2007,10:22:00,38640,38640,38630,38630,9
21/12/2007,10:23:00,38635,38635,38620,38625,9
21/12/2007,10:24:00,38625,38625,38625,38625,2
21/12/2007,10:25:00,38625,38630,38625,38630,10
21/12/2007,10:26:00,38630,38630,38625,38625,4
21/12/2007,10:27:00,38630,38630,38625,38625,8
21/12/2007,10:28:00,38630,38640,38630,38640,7
21/12/2007,10:29:00,38640,38640,38640,38640,14
21/12/2007,10:30:00,38635,38640,38630,38630,14
21/12/2007,10:31:00,38635,38635,38620,38620,29
21/12/2007,10:32:00,38620,38620,38615,38615,9
21/12/2007,10:33:00,38615,38615,38605,38605,15
21/12/2007,10:34:00,38605,38610,38595,38600,36
21/12/2007,10:35:00,38605,38605,38595,38600,22
21/12/2007,10:36:00,38610,38610,38595,38605,32
21/12/2007,10:37:00,38605,38605,38605,38605,11
21/12/2007,10:38:00,38600,38600,38590,38590,9
21/12/2007,10:39:00,38590,38600,38570,38580,49
21/12/2007,10:40:00,38585,38595,38580,38595,80
21/12/2007,10:41:00,38590,38590,38585,38585,7
21/12/2007,10:42:00,38580,38580,38575,38575,20
21/12/2007,10:43:00,38580,38580,38570,38570,4
21/12/2007,10:44:00,38570,38570,38570,38570,6
21/12/2007,10:45:00,38565,38570,38565,38570,7
21/12/2007,10:46:00,38570,38575,38570,38575,4
21/12/2007,10:47:00,38570,38575,38565,38570,15
21/12/2007,10:48:00,38570,38575,38570,38575,6
21/12/2007,10:49:00,38575,38580,38570,38580,21
21/12/2007,10:50:00,38580,38580,38575,38575,6
21/12/2007,10:51:00,38575,38575,38560,38565,26
21/12/2007,10:52:00,38570,38570,38560,38560,13
21/12/2007,10:53:00,38560,38565,38560,38565,15
21/12/2007,10:54:00,38565,38575,38565,38570,24
21/12/2007,10:55:00,38575,38575,38570,38570,6
21/12/2007,10:56:00,38575,38575,38570,38575,5
21/12/2007,10:57:00,38570,38575,38570,38570,7
21/12/2007,10:58:00,38580,38580,38570,38570,25
21/12/2007,10:59:00,38575,38580,38575,38580,5
21/12/2007,11:00:00,38580,38580,38580,38580,5
21/12/2007,11:01:00,38580,38580,38575,38575,6
21/12/2007,11:02:00,38580,38595,38580,38590,13
21/12/2007,11:03:00,38590,38590,38585,38590,6
21/12/2007,11:05:00,38595,38605,38590,38595,107
21/12/2007,11:06:00,38605,38605,38600,38600,7
21/12/2007,11:07:00,38595,38600,38590,38595,31
21/12/2007,11:08:00,38590,38590,38585,38585,16
21/12/2007,11:09:00,38580,38580,38560,38575,18
21/12/2007,11:10:00,38575,38580,38570,38580,27
21/12/2007,11:11:00,38575,38580,38575,38580,3
21/12/2007,11:12:00,38575,38575,38570,38570,4
21/12/2007,11:13:00,38570,38575,38565,38565,11
21/12/2007,11:14:00,38570,38570,38560,38560,11
21/12/2007,11:15:00,38565,38565,38545,38560,31
21/12/2007,11:16:00,38560,38560,38555,38555,6
21/12/2007,11:17:00,38550,38560,38550,38560,22
21/12/2007,11:18:00,38565,38575,38565,38570,8
21/12/2007,11:19:00,38570,38575,38565,38575,4
21/12/2007,11:20:00,38575,38580,38575,38575,6
21/12/2007,11:21:00,38575,38575,38575,38575,4
21/12/2007,11:22:00,38575,38575,38575,38575,1
21/12/2007,11:23:00,38575,38580,38575,38580,6
21/12/2007,11:24:00,38585,38585,38580,38580,14
21/12/2007,11:25:00,38580,38590,38580,38590,11
21/12/2007,11:26:00,38590,38600,38590,38600,48
21/12/2007,11:27:00,38600,38620,38595,38615,33
21/12/2007,11:28:00,38620,38620,38610,38615,10
21/12/2007,11:29:00,38620,38625,38615,38615,8
21/12/2007,11:30:00,38620,38625,38610,38615,16
21/12/2007,11:31:00,38610,38615,38610,38610,4
21/12/2007,11:32:00,38605,38605,38580,38585,7
21/12/2007,11:33:00,38585,38585,38585,38585,3
21/12/2007,11:34:00,38590,38590,38585,38585,7
21/12/2007,11:35:00,38585,38590,38565,38565,27
21/12/2007,11:36:00,38575,38585,38575,38585,11
21/12/2007,11:37:00,38585,38585,38575,38580,8
21/12/2007,11:38:00,38585,38595,38585,38590,11
21/12/2007,11:39:00,38590,38590,38590,38590,2
21/12/2007,11:40:00,38575,38575,38570,38570,3
21/12/2007,11:41:00,38580,38580,38565,38570,10
21/12/2007,11:42:00,38570,38595,38570,38595,13
21/12/2007,11:43:00,38600,38630,38595,38610,51
21/12/2007,11:44:00,38605,38605,38595,38595,8
21/12/2007,11:45:00,38590,38600,38590,38600,4
21/12/2007,11:46:00,38595,38595,38595,38595,3
21/12/2007,11:47:00,38595,38605,38595,38605,13
21/12/2007,11:48:00,38600,38610,38595,38610,18
21/12/2007,11:49:00,38610,38635,38610,38635,29
21/12/2007,11:50:00,38640,38690,38640,38680,99
21/12/2007,11:51:00,38675,38695,38675,38695,72
21/12/2007,11:52:00,38700,38710,38680,38695,56
21/12/2007,11:53:00,38690,38705,38680,38700,38
21/12/2007,11:54:00,38710,38725,38700,38720,67
21/12/2007,11:55:00,38720,38750,38710,38735,124
21/12/2007,11:56:00,38750,38770,38745,38760,84
21/12/2007,11:57:00,38770,38775,38755,38765,82
21/12/2007,11:58:00,38760,38765,38750,38760,52
21/12/2007,11:59:00,38750,38770,38740,38760,41
21/12/2007,12:00:00,38750,38760,38720,38720,38
21/12/2007,12:01:00,38720,38725,38705,38705,71
21/12/2007,12:02:00,38700,38705,38695,38695,44
21/12/2007,12:03:00,38705,38705,38700,38705,10
21/12/2007,12:04:00,38705,38705,38675,38680,47
21/12/2007,12:05:00,38665,38675,38650,38650,31
21/12/2007,12:06:00,38655,38675,38645,38665,29
21/12/2007,12:07:00,38660,38660,38645,38655,15
21/12/2007,12:08:00,38655,38660,38655,38660,5
21/12/2007,12:09:00,38660,38660,38650,38650,7
21/12/2007,12:10:00,38650,38665,38635,38645,28
21/12/2007,12:11:00,38650,38650,38645,38645,5
21/12/2007,12:12:00,38635,38650,38625,38630,24
21/12/2007,12:13:00,38635,38655,38635,38640,42
21/12/2007,12:14:00,38640,38655,38630,38655,13
21/12/2007,12:15:00,38655,38670,38655,38660,26
21/12/2007,12:16:00,38665,38665,38650,38650,9
21/12/2007,12:17:00,38655,38665,38645,38645,20
21/12/2007,12:18:00,38645,38655,38640,38640,11
21/12/2007,12:19:00,38655,38660,38655,38660,4
21/12/2007,12:20:00,38660,38660,38650,38650,15
21/12/2007,12:21:00,38655,38655,38655,38655,1
21/12/2007,12:22:00,38660,38660,38655,38655,4
21/12/2007,12:23:00,38650,38655,38650,38650,16
21/12/2007,12:24:00,38650,38660,38650,38660,8
21/12/2007,12:25:00,38665,38665,38660,38660,6
21/12/2007,12:26:00,38670,38675,38660,38660,25
21/12/2007,12:27:00,38655,38655,38645,38645,13
21/12/2007,12:28:00,38645,38655,38645,38655,4
21/12/2007,12:29:00,38640,38640,38640,38640,4
21/12/2007,12:30:00,38635,38640,38635,38640,5
21/12/2007,12:31:00,38635,38635,38625,38635,21
21/12/2007,12:32:00,38630,38630,38615,38615,36
21/12/2007,12:33:00,38615,38625,38615,38625,7
21/12/2007,12:34:00,38630,38630,38615,38625,8
21/12/2007,12:36:00,38630,38630,38620,38620,3
21/12/2007,12:37:00,38620,38620,38620,38620,1
21/12/2007,12:38:00,38630,38630,38630,38630,1
21/12/2007,12:39:00,38635,38640,38630,38635,4
21/12/2007,12:40:00,38630,38630,38625,38625,8
21/12/2007,12:41:00,38620,38620,38615,38615,8
21/12/2007,12:42:00,38610,38615,38610,38615,7
21/12/2007,12:43:00,38610,38610,38600,38600,12
21/12/2007,12:44:00,38610,38610,38595,38605,16
21/12/2007,12:45:00,38600,38615,38600,38615,12
21/12/2007,12:46:00,38620,38630,38610,38620,21
21/12/2007,12:47:00,38610,38615,38600,38600,13
21/12/2007,12:48:00,38600,38600,38600,38600,3
21/12/2007,12:49:00,38600,38605,38600,38600,12
21/12/2007,12:50:00,38600,38610,38600,38605,5
21/12/2007,12:51:00,38605,38605,38595,38600,13
21/12/2007,12:52:00,38600,38600,38595,38595,4
21/12/2007,12:53:00,38600,38615,38600,38615,17
21/12/2007,12:54:00,38615,38615,38600,38600,21
21/12/2007,12:55:00,38600,38605,38595,38605,18
21/12/2007,12:56:00,38595,38595,38590,38590,8
21/12/2007,12:57:00,38590,38590,38570,38580,44
21/12/2007,12:58:00,38575,38575,38565,38570,26
21/12/2007,12:59:00,38570,38595,38570,38595,15
21/12/2007,13:00:00,38600,38605,38575,38575,91
21/12/2007,13:01:00,38585,38585,38545,38550,77
21/12/2007,13:02:00,38550,38560,38545,38550,29
21/12/2007,13:03:00,38560,38560,38550,38555,22
21/12/2007,13:04:00,38560,38560,38545,38550,16
21/12/2007,13:05:00,38550,38550,38535,38545,51
21/12/2007,13:06:00,38550,38555,38535,38535,7
21/12/2007,13:07:00,38535,38535,38525,38525,18
21/12/2007,13:08:00,38530,38530,38525,38530,12
21/12/2007,13:09:00,38530,38550,38530,38550,26
21/12/2007,13:10:00,38545,38545,38530,38530,11
21/12/2007,13:11:00,38540,38545,38540,38545,4
21/12/2007,13:12:00,38540,38550,38540,38545,10
21/12/2007,13:13:00,38545,38560,38545,38550,14
21/12/2007,13:14:00,38545,38545,38535,38545,55
21/12/2007,13:15:00,38545,38545,38540,38540,5
21/12/2007,13:16:00,38545,38550,38535,38540,15
21/12/2007,13:17:00,38545,38545,38535,38540,13
21/12/2007,13:18:00,38535,38535,38530,38530,3
21/12/2007,13:19:00,38530,38530,38525,38530,6
21/12/2007,13:20:00,38530,38540,38530,38540,3
21/12/2007,13:21:00,38540,38545,38540,38540,3
21/12/2007,13:22:00,38550,38550,38550,38550,2
21/12/2007,13:25:00,38560,38580,38560,38570,33
21/12/2007,13:26:00,38570,38570,38560,38570,9
21/12/2007,13:27:00,38560,38570,38560,38560,3
21/12/2007,13:28:00,38565,38565,38565,38565,1
21/12/2007,13:29:00,38565,38570,38565,38570,3
21/12/2007,13:30:00,38565,38565,38565,38565,2
21/12/2007,13:31:00,38560,38560,38560,38560,3
21/12/2007,13:32:00,38565,38565,38565,38565,3
21/12/2007,13:33:00,38565,38565,38560,38560,5
21/12/2007,13:34:00,38560,38560,38560,38560,2
21/12/2007,13:35:00,38560,38565,38560,38565,4
21/12/2007,13:36:00,38575,38575,38570,38570,4
21/12/2007,13:37:00,38565,38570,38565,38570,2
21/12/2007,13:38:00,38570,38580,38565,38580,11
21/12/2007,13:39:00,38580,38580,38580,38580,2
21/12/2007,13:40:00,38580,38595,38580,38580,9
21/12/2007,13:41:00,38585,38585,38575,38585,6
21/12/2007,13:42:00,38590,38600,38590,38600,11
21/12/2007,13:43:00,38595,38595,38585,38585,7
21/12/2007,13:44:00,38595,38595,38595,38595,3
21/12/2007,13:45:00,38605,38620,38600,38605,17
21/12/2007,13:46:00,38605,38620,38605,38620,5
21/12/2007,13:47:00,38615,38620,38615,38615,4
21/12/2007,13:48:00,38615,38615,38610,38610,5
21/12/2007,13:49:00,38605,38610,38595,38595,6
21/12/2007,13:50:00,38600,38600,38595,38600,6
21/12/2007,13:51:00,38600,38600,38595,38600,11
21/12/2007,13:52:00,38595,38600,38590,38590,7
21/12/2007,13:53:00,38590,38590,38590,38590,1
21/12/2007,13:54:00,38585,38590,38580,38580,8
21/12/2007,13:55:00,38580,38585,38575,38575,4
21/12/2007,13:56:00,38580,38580,38575,38575,3
21/12/2007,13:57:00,38565,38570,38565,38570,4
21/12/2007,13:58:00,38570,38570,38570,38570,2
21/12/2007,14:01:00,38575,38575,38570,38570,2
21/12/2007,14:04:00,38570,38570,38570,38570,4
21/12/2007,14:06:00,38560,38560,38550,38560,11
21/12/2007,14:08:00,38550,38550,38550,38550,4
21/12/2007,14:09:00,38545,38545,38540,38540,7
21/12/2007,14:10:00,38535,38535,38530,38530,3
21/12/2007,14:11:00,38540,38540,38540,38540,3
21/12/2007,14:12:00,38545,38545,38530,38540,8
21/12/2007,14:13:00,38535,38545,38535,38545,6
21/12/2007,14:14:00,38550,38550,38550,38550,1
21/12/2007,14:15:00,38540,38540,38535,38535,4
21/12/2007,14:16:00,38540,38540,38535,38535,8
21/12/2007,14:17:00,38535,38535,38535,38535,3
21/12/2007,14:18:00,38535,38540,38535,38540,6
21/12/2007,14:19:00,38535,38535,38525,38525,7
21/12/2007,14:20:00,38525,38525,38490,38500,109
21/12/2007,14:21:00,38500,38505,38495,38500,33
21/12/2007,14:22:00,38500,38505,38500,38500,10
21/12/2007,14:23:00,38500,38525,38500,38515,20
21/12/2007,14:24:00,38520,38530,38520,38530,16
21/12/2007,14:25:00,38520,38545,38515,38540,21
21/12/2007,14:27:00,38545,38545,38540,38540,2
21/12/2007,14:29:00,38540,38540,38535,38535,5
21/12/2007,14:30:00,38535,38540,38505,38530,29
21/12/2007,14:31:00,38535,38545,38520,38545,17
21/12/2007,14:32:00,38540,38550,38540,38545,13
21/12/2007,14:33:00,38540,38545,38540,38545,14
21/12/2007,14:34:00,38545,38550,38535,38540,17
21/12/2007,14:35:00,38535,38535,38510,38525,52
21/12/2007,14:36:00,38525,38525,38505,38515,11
21/12/2007,14:37:00,38525,38525,38525,38525,5
21/12/2007,14:38:00,38530,38530,38525,38525,2
21/12/2007,14:39:00,38530,38530,38530,38530,3
21/12/2007,14:40:00,38530,38530,38530,38530,4
21/12/2007,14:41:00,38530,38530,38510,38525,20
21/12/2007,14:42:00,38525,38525,38525,38525,2
21/12/2007,14:43:00,38530,38545,38530,38535,13
21/12/2007,14:44:00,38545,38545,38540,38540,5
21/12/2007,14:45:00,38545,38545,38545,38545,3
21/12/2007,14:46:00,38545,38560,38545,38560,19
21/12/2007,14:47:00,38555,38555,38555,38555,8
21/12/2007,14:48:00,38560,38560,38560,38560,2
21/12/2007,14:49:00,38560,38560,38550,38550,2
21/12/2007,14:50:00,38555,38575,38555,38570,19
21/12/2007,14:51:00,38575,38575,38560,38565,10
21/12/2007,14:52:00,38565,38565,38560,38560,9
21/12/2007,14:53:00,38565,38590,38565,38590,36
21/12/2007,14:54:00,38580,38595,38580,38595,22
21/12/2007,14:55:00,38580,38590,38580,38580,13
21/12/2007,14:56:00,38585,38590,38575,38575,25
21/12/2007,14:57:00,38580,38580,38570,38580,10
21/12/2007,14:58:00,38570,38570,38565,38565,8
21/12/2007,14:59:00,38560,38560,38560,38560,16
21/12/2007,15:00:00,38565,38565,38560,38560,9
21/12/2007,15:01:00,38555,38555,38555,38555,1
21/12/2007,15:02:00,38555,38585,38555,38585,27
21/12/2007,15:03:00,38580,38610,38580,38605,22
21/12/2007,15:04:00,38600,38600,38595,38595,8
21/12/2007,15:05:00,38595,38600,38585,38585,17
21/12/2007,15:06:00,38580,38580,38570,38575,13
21/12/2007,15:07:00,38580,38580,38575,38575,5
21/12/2007,15:08:00,38580,38585,38575,38580,8
21/12/2007,15:09:00,38575,38580,38575,38580,4
21/12/2007,15:11:00,38580,38585,38575,38585,5
21/12/2007,15:12:00,38585,38585,38585,38585,2
21/12/2007,15:13:00,38580,38580,38570,38570,6
21/12/2007,15:14:00,38580,38580,38550,38550,39
21/12/2007,15:15:00,38550,38570,38550,38570,9
21/12/2007,15:16:00,38570,38575,38570,38570,10
21/12/2007,15:17:00,38570,38570,38570,38570,2
21/12/2007,15:18:00,38570,38570,38570,38570,5
21/12/2007,15:19:00,38570,38570,38565,38565,9
21/12/2007,15:20:00,38565,38565,38565,38565,1
21/12/2007,15:21:00,38575,38575,38575,38575,5
21/12/2007,15:22:00,38575,38575,38575,38575,2
21/12/2007,15:23:00,38575,38580,38575,38580,9
21/12/2007,15:24:00,38580,38580,38580,38580,3
21/12/2007,15:25:00,38580,38585,38580,38580,10
21/12/2007,15:26:00,38580,38585,38580,38585,3
21/12/2007,15:27:00,38580,38580,38580,38580,2
21/12/2007,15:28:00,38575,38575,38570,38575,6
21/12/2007,15:29:00,38570,38570,38540,38545,28
21/12/2007,15:30:00,38545,38555,38545,38550,9
21/12/2007,15:31:00,38550,38580,38550,38580,38
21/12/2007,15:32:00,38575,38600,38575,38585,34
21/12/2007,15:33:00,38580,38580,38565,38570,12
21/12/2007,15:34:00,38565,38565,38555,38560,78
21/12/2007,15:35:00,38550,38550,38535,38535,29
21/12/2007,15:36:00,38530,38530,38505,38515,61
21/12/2007,15:37:00,38510,38525,38505,38525,27
21/12/2007,15:38:00,38530,38535,38525,38525,31
21/12/2007,15:39:00,38530,38540,38530,38530,39
21/12/2007,15:40:00,38535,38540,38530,38535,68
21/12/2007,15:41:00,38530,38535,38525,38525,8
21/12/2007,15:42:00,38520,38525,38505,38515,43
21/12/2007,15:43:00,38510,38525,38510,38525,45
21/12/2007,15:44:00,38525,38535,38525,38535,34
21/12/2007,15:45:00,38540,38545,38540,38545,28
21/12/2007,15:46:00,38540,38555,38540,38555,64
21/12/2007,15:47:00,38555,38560,38545,38560,51
21/12/2007,15:48:00,38560,38565,38515,38525,59
21/12/2007,15:49:00,38515,38515,38495,38500,66
21/12/2007,15:50:00,38500,38510,38500,38505,30
21/12/2007,15:51:00,38510,38515,38510,38510,12
21/12/2007,15:52:00,38510,38515,38455,38460,132
21/12/2007,15:53:00,38460,38460,38455,38455,41
21/12/2007,15:54:00,38455,38465,38455,38465,13
21/12/2007,15:55:00,38460,38490,38460,38480,28
21/12/2007,15:56:00,38480,38480,38475,38480,18
21/12/2007,15:57:00,38480,38480,38475,38480,12
21/12/2007,15:58:00,38475,38475,38475,38475,2
21/12/2007,15:59:00,38475,38480,38470,38480,8
21/12/2007,16:00:00,38480,38515,38470,38505,59
21/12/2007,16:01:00,38505,38510,38495,38505,14
21/12/2007,16:02:00,38500,38515,38495,38510,20
21/12/2007,16:03:00,38510,38510,38500,38500,8
21/12/2007,16:04:00,38500,38515,38500,38515,5
21/12/2007,16:05:00,38510,38520,38480,38480,56
21/12/2007,16:06:00,38485,38500,38480,38500,17
21/12/2007,16:07:00,38495,38505,38490,38500,7
21/12/2007,16:08:00,38500,38505,38490,38505,5
21/12/2007,16:09:00,38495,38510,38490,38510,13
21/12/2007,16:10:00,38505,38505,38480,38505,22
21/12/2007,16:11:00,38500,38510,38495,38510,23
21/12/2007,16:12:00,38505,38510,38500,38500,7
21/12/2007,16:13:00,38505,38510,38495,38505,16
21/12/2007,16:14:00,38505,38525,38505,38525,19
21/12/2007,16:15:00,38525,38560,38525,38545,51
21/12/2007,16:16:00,38545,38555,38530,38535,20
21/12/2007,16:17:00,38530,38540,38530,38535,13
21/12/2007,16:18:00,38535,38550,38535,38550,30
21/12/2007,16:19:00,38545,38545,38515,38515,26
21/12/2007,16:20:00,38520,38550,38515,38540,21
21/12/2007,16:21:00,38545,38545,38535,38535,5
21/12/2007,16:22:00,38530,38530,38525,38525,6
21/12/2007,16:23:00,38530,38540,38530,38540,5
21/12/2007,16:24:00,38530,38535,38530,38535,6
21/12/2007,16:25:00,38540,38540,38520,38520,16
21/12/2007,16:26:00,38520,38525,38520,38520,4
21/12/2007,16:27:00,38520,38525,38520,38520,5
21/12/2007,16:28:00,38530,38530,38520,38520,16
21/12/2007,16:29:00,38525,38525,38515,38515,67
21/12/2007,16:30:00,38515,38525,38515,38520,96
21/12/2007,16:31:00,38520,38520,38510,38520,83
21/12/2007,16:32:00,38525,38525,38520,38525,91
21/12/2007,16:33:00,38530,38535,38530,38530,29
21/12/2007,16:34:00,38530,38530,38515,38515,39
21/12/2007,16:35:00,38515,38520,38485,38485,35
21/12/2007,16:36:00,38485,38490,38480,38490,15
21/12/2007,16:37:00,38480,38500,38480,38500,11
21/12/2007,16:38:00,38500,38520,38500,38515,22
21/12/2007,16:39:00,38510,38525,38510,38525,9
21/12/2007,16:40:00,38525,38530,38510,38515,12
21/12/2007,16:41:00,38520,38520,38505,38510,25
21/12/2007,16:42:00,38505,38510,38500,38505,12
21/12/2007,16:43:00,38505,38515,38505,38510,13
21/12/2007,16:44:00,38510,38515,38510,38510,5
21/12/2007,16:45:00,38510,38515,38500,38505,15
21/12/2007,16:46:00,38510,38510,38505,38505,5
21/12/2007,16:47:00,38500,38500,38485,38485,33
21/12/2007,16:48:00,38485,38485,38475,38485,27
21/12/2007,16:49:00,38485,38485,38460,38465,30
21/12/2007,16:50:00,38465,38465,38450,38455,31
21/12/2007,16:51:00,38460,38460,38445,38445,32
21/12/2007,16:52:00,38450,38460,38445,38455,23
21/12/2007,16:53:00,38455,38460,38455,38460,13
21/12/2007,16:54:00,38460,38465,38455,38460,9
21/12/2007,16:55:00,38460,38460,38455,38460,7
21/12/2007,16:56:00,38460,38470,38460,38470,5
21/12/2007,16:57:00,38475,38480,38475,38480,20
21/12/2007,16:58:00,38480,38490,38480,38485,11
21/12/2007,16:59:00,38490,38490,38485,38490,18
21/12/2007,17:00:00,38490,38505,38480,38505,34
21/12/2007,17:01:00,38505,38525,38505,38520,39
21/12/2007,17:02:00,38520,38525,38510,38515,16
21/12/2007,17:03:00,38520,38530,38520,38520,18
21/12/2007,17:04:00,38520,38525,38515,38520,4
21/12/2007,17:05:00,38520,38525,38520,38520,8
21/12/2007,17:06:00,38525,38530,38520,38530,37
21/12/2007,17:07:00,38530,38545,38525,38540,25
21/12/2007,17:08:00,38540,38545,38535,38540,24
21/12/2007,17:09:00,38540,38545,38540,38540,9
21/12/2007,17:10:00,38540,38545,38535,38545,35
21/12/2007,17:11:00,38545,38545,38540,38540,20
21/12/2007,17:12:00,38535,38540,38530,38530,12
21/12/2007,17:13:00,38535,38535,38530,38530,24
21/12/2007,17:14:00,38530,38540,38530,38530,17
21/12/2007,17:15:00,38530,38530,38520,38530,41
21/12/2007,17:16:00,38545,38545,38535,38540,6
21/12/2007,17:17:00,38535,38545,38535,38545,10
21/12/2007,17:18:00,38545,38545,38535,38545,16
21/12/2007,17:19:00,38550,38550,38540,38550,31
21/12/2007,17:20:00,38555,38565,38550,38560,20
21/12/2007,17:21:00,38560,38565,38550,38550,16
21/12/2007,17:22:00,38545,38545,38535,38545,41
21/12/2007,17:23:00,38540,38540,38535,38535,25
21/12/2007,17:24:00,38540,38545,38525,38525,78
21/12/2007,17:25:00,38525,38535,38525,38530,26
21/12/2007,17:26:00,38530,38530,38530,38530,25
21/12/2007,17:27:00,38535,38590,38535,38570,89
21/12/2007,17:28:00,38570,38575,38565,38570,29
21/12/2007,17:29:00,38560,38570,38560,38565,71
21/12/2007,17:30:00,38565,38590,38560,38585,53
21/12/2007,17:31:00,38580,38595,38580,38595,50
21/12/2007,17:32:00,38595,38595,38570,38570,32
21/12/2007,17:33:00,38580,38590,38575,38575,24
21/12/2007,17:34:00,38585,38585,38575,38580,18
21/12/2007,17:35:00,38580,38580,38565,38575,45
21/12/2007,17:36:00,38575,38585,38570,38575,39
21/12/2007,17:37:00,38570,38575,38565,38570,25
21/12/2007,17:38:00,38570,38575,38555,38560,36
21/12/2007,17:39:00,38555,38565,38550,38565,31