DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 27/12/2007,11:46:00,38685,38685,38685,38685,6 27/12/2007,11:47:00,38685,38685,38685,38685,2 27/12/2007,11:48:00,38685,38685,38685,38685,18 27/12/2007,11:49:00,38690,38690,38685,38685,4 27/12/2007,11:51:00,38690,38695,38690,38695,8 27/12/2007,11:52:00,38695,38700,38695,38700,3 27/12/2007,11:53:00,38700,38705,38700,38705,13 27/12/2007,11:55:00,38705,38705,38700,38700,6 27/12/2007,11:56:00,38700,38700,38700,38700,3 27/12/2007,11:57:00,38700,38700,38700,38700,1 27/12/2007,11:59:00,38695,38695,38695,38695,1 27/12/2007,12:00:00,38700,38705,38700,38705,7 27/12/2007,12:01:00,38710,38715,38710,38710,9 27/12/2007,12:02:00,38710,38720,38710,38720,23 27/12/2007,12:03:00,38720,38725,38715,38720,14 27/12/2007,12:04:00,38720,38725,38720,38720,7 27/12/2007,12:05:00,38720,38720,38720,38720,6 27/12/2007,12:06:00,38715,38715,38715,38715,7 27/12/2007,12:08:00,38710,38715,38710,38715,5 27/12/2007,12:09:00,38710,38715,38710,38715,3 27/12/2007,12:10:00,38710,38720,38710,38720,17 27/12/2007,12:11:00,38725,38725,38715,38720,10 27/12/2007,12:12:00,38725,38725,38725,38725,4 27/12/2007,12:13:00,38720,38720,38715,38715,2 27/12/2007,12:14:00,38720,38725,38720,38725,8 27/12/2007,12:15:00,38725,38725,38720,38720,8 27/12/2007,12:16:00,38720,38720,38720,38720,5 27/12/2007,12:17:00,38715,38715,38715,38715,1 27/12/2007,12:18:00,38720,38720,38720,38720,1 27/12/2007,12:19:00,38725,38730,38725,38730,7 27/12/2007,12:20:00,38730,38730,38725,38725,5 27/12/2007,12:23:00,38720,38720,38720,38720,3 27/12/2007,12:24:00,38715,38715,38715,38715,1 27/12/2007,12:25:00,38725,38725,38705,38710,20 27/12/2007,12:26:00,38720,38720,38720,38720,2 27/12/2007,12:27:00,38715,38715,38715,38715,2 27/12/2007,12:28:00,38710,38715,38705,38715,8 27/12/2007,12:30:00,38705,38710,38705,38710,5 27/12/2007,12:31:00,38710,38710,38705,38705,4 27/12/2007,12:33:00,38710,38710,38710,38710,3 27/12/2007,12:35:00,38710,38720,38710,38720,16 27/12/2007,12:36:00,38720,38725,38715,38725,8 27/12/2007,12:37:00,38730,38740,38730,38740,16 27/12/2007,12:38:00,38735,38740,38735,38740,15 27/12/2007,12:40:00,38740,38740,38730,38740,5 27/12/2007,12:41:00,38735,38740,38730,38730,5 27/12/2007,12:42:00,38730,38730,38730,38730,2 27/12/2007,12:43:00,38730,38730,38730,38730,2 27/12/2007,12:44:00,38730,38735,38730,38735,5 27/12/2007,12:45:00,38730,38735,38730,38735,3 27/12/2007,12:46:00,38735,38740,38735,38740,20 27/12/2007,12:47:00,38740,38760,38740,38750,21 27/12/2007,12:48:00,38745,38750,38745,38750,2 27/12/2007,12:49:00,38745,38745,38745,38745,3 27/12/2007,12:50:00,38750,38750,38750,38750,3 27/12/2007,12:51:00,38745,38745,38745,38745,1 27/12/2007,12:53:00,38740,38740,38740,38740,1 27/12/2007,12:55:00,38740,38745,38740,38745,6 27/12/2007,12:56:00,38750,38750,38750,38750,1 27/12/2007,12:57:00,38755,38755,38750,38750,5 27/12/2007,12:58:00,38745,38745,38745,38745,2 27/12/2007,12:59:00,38750,38750,38750,38750,2 27/12/2007,13:00:00,38750,38755,38750,38755,5 27/12/2007,13:01:00,38760,38765,38760,38765,7 27/12/2007,13:02:00,38755,38760,38755,38760,2 27/12/2007,13:03:00,38765,38765,38765,38765,2 27/12/2007,13:04:00,38760,38760,38760,38760,4 27/12/2007,13:05:00,38760,38760,38755,38755,9 27/12/2007,13:06:00,38760,38760,38760,38760,1 27/12/2007,13:07:00,38760,38760,38755,38755,4 27/12/2007,13:08:00,38750,38750,38750,38750,3 27/12/2007,13:09:00,38750,38750,38750,38750,5 27/12/2007,13:10:00,38755,38755,38755,38755,1 27/12/2007,13:12:00,38755,38755,38755,38755,1 27/12/2007,13:13:00,38760,38760,38760,38760,2 27/12/2007,13:14:00,38760,38760,38760,38760,1 27/12/2007,13:15:00,38765,38795,38765,38790,40 27/12/2007,13:16:00,38785,38790,38780,38780,4 27/12/2007,13:17:00,38780,38780,38775,38775,4 27/12/2007,13:18:00,38775,38780,38775,38775,12 27/12/2007,13:20:00,38770,38770,38765,38765,7 27/12/2007,13:22:00,38755,38755,38755,38755,1 27/12/2007,13:23:00,38765,38770,38760,38760,5 27/12/2007,13:25:00,38760,38760,38760,38760,1 27/12/2007,13:26:00,38755,38760,38750,38760,15 27/12/2007,13:27:00,38765,38765,38765,38765,4 27/12/2007,13:28:00,38765,38770,38760,38760,5 27/12/2007,13:29:00,38770,38770,38770,38770,1 27/12/2007,13:30:00,38760,38760,38760,38760,3 27/12/2007,13:31:00,38770,38775,38770,38770,7 27/12/2007,13:32:00,38775,38775,38775,38775,2 27/12/2007,13:34:00,38775,38775,38765,38770,4 27/12/2007,13:37:00,38775,38780,38775,38780,5 27/12/2007,13:38:00,38780,38780,38770,38780,9 27/12/2007,13:39:00,38780,38780,38780,38780,1 27/12/2007,13:41:00,38780,38790,38780,38790,11 27/12/2007,13:42:00,38790,38790,38790,38790,1 27/12/2007,13:43:00,38790,38795,38780,38780,14 27/12/2007,13:44:00,38790,38795,38790,38790,6 27/12/2007,13:46:00,38790,38790,38790,38790,7 27/12/2007,13:47:00,38795,38795,38790,38790,3 27/12/2007,13:48:00,38795,38810,38795,38810,20 27/12/2007,13:49:00,38810,38810,38800,38810,10 27/12/2007,13:50:00,38800,38800,38800,38800,1 27/12/2007,13:51:00,38805,38810,38805,38810,10 27/12/2007,13:53:00,38800,38800,38800,38800,1 27/12/2007,13:54:00,38805,38805,38805,38805,3 27/12/2007,13:55:00,38805,38805,38805,38805,3 27/12/2007,13:57:00,38800,38800,38800,38800,1 27/12/2007,13:58:00,38800,38800,38795,38795,7 27/12/2007,13:59:00,38795,38795,38795,38795,2 27/12/2007,14:00:00,38795,38800,38790,38790,3 27/12/2007,14:01:00,38800,38800,38790,38790,3 27/12/2007,14:02:00,38790,38790,38790,38790,6 27/12/2007,14:03:00,38785,38785,38785,38785,6 27/12/2007,14:04:00,38785,38785,38780,38780,2 27/12/2007,14:06:00,38780,38790,38780,38790,8 27/12/2007,14:07:00,38785,38790,38785,38790,2 27/12/2007,14:10:00,38785,38785,38785,38785,1 27/12/2007,14:12:00,38785,38785,38785,38785,1 27/12/2007,14:13:00,38790,38800,38790,38790,7 27/12/2007,14:16:00,38785,38790,38785,38790,2 27/12/2007,14:19:00,38790,38790,38790,38790,2 27/12/2007,14:20:00,38795,38795,38790,38790,8 27/12/2007,14:21:00,38790,38790,38785,38785,5 27/12/2007,14:23:00,38785,38785,38785,38785,3 27/12/2007,14:24:00,38790,38790,38790,38790,3 27/12/2007,14:25:00,38790,38790,38780,38780,21 27/12/2007,14:26:00,38780,38780,38775,38775,24 27/12/2007,14:27:00,38770,38770,38750,38765,31 27/12/2007,14:28:00,38760,38770,38760,38770,2 27/12/2007,14:29:00,38775,38780,38775,38780,3 27/12/2007,14:30:00,38770,38775,38735,38735,20 27/12/2007,14:31:00,38730,38730,38695,38695,47 27/12/2007,14:32:00,38695,38700,38655,38660,85 27/12/2007,14:33:00,38660,38675,38635,38675,61 27/12/2007,14:34:00,38675,38700,38675,38690,27 27/12/2007,14:35:00,38685,38700,38680,38695,12 27/12/2007,14:36:00,38700,38715,38700,38715,19 27/12/2007,14:37:00,38710,38720,38710,38715,11 27/12/2007,14:38:00,38710,38715,38710,38710,11 27/12/2007,14:39:00,38710,38710,38665,38665,49 27/12/2007,14:40:00,38675,38680,38655,38670,42 27/12/2007,14:41:00,38670,38670,38660,38665,7 27/12/2007,14:42:00,38665,38680,38650,38650,35 27/12/2007,14:43:00,38650,38670,38650,38670,14 27/12/2007,14:44:00,38665,38675,38660,38670,15 27/12/2007,14:45:00,38665,38675,38660,38675,20 27/12/2007,14:46:00,38675,38680,38670,38675,11 27/12/2007,14:47:00,38665,38670,38660,38665,20 27/12/2007,14:48:00,38660,38675,38655,38665,50 27/12/2007,14:49:00,38665,38665,38660,38660,9 27/12/2007,14:50:00,38655,38665,38655,38660,15 27/12/2007,14:51:00,38655,38655,38645,38645,16 27/12/2007,14:52:00,38650,38655,38645,38650,11 27/12/2007,14:54:00,38650,38655,38645,38645,22 27/12/2007,14:55:00,38640,38645,38640,38645,12 27/12/2007,14:56:00,38635,38640,38635,38635,16 27/12/2007,14:57:00,38635,38635,38610,38615,47 27/12/2007,14:58:00,38620,38620,38615,38615,14 27/12/2007,14:59:00,38620,38620,38615,38615,3 27/12/2007,15:00:00,38615,38615,38590,38590,25 27/12/2007,15:01:00,38585,38595,38585,38595,35 27/12/2007,15:02:00,38590,38590,38585,38590,7 27/12/2007,15:03:00,38590,38600,38590,38600,23 27/12/2007,15:04:00,38600,38605,38600,38600,7 27/12/2007,15:05:00,38605,38605,38605,38605,9 27/12/2007,15:06:00,38610,38610,38600,38605,13 27/12/2007,15:07:00,38600,38605,38595,38600,10 27/12/2007,15:08:00,38600,38605,38600,38600,5 27/12/2007,15:09:00,38600,38605,38600,38600,11 27/12/2007,15:10:00,38605,38610,38605,38605,16 27/12/2007,15:11:00,38600,38610,38595,38610,20 27/12/2007,15:12:00,38615,38615,38605,38615,13 27/12/2007,15:13:00,38615,38615,38600,38600,7 27/12/2007,15:14:00,38610,38615,38610,38615,2 27/12/2007,15:15:00,38615,38615,38605,38615,4 27/12/2007,15:16:00,38610,38615,38605,38610,22 27/12/2007,15:17:00,38615,38615,38615,38615,1 27/12/2007,15:18:00,38610,38610,38610,38610,5 27/12/2007,15:19:00,38615,38615,38615,38615,2 27/12/2007,15:20:00,38610,38620,38610,38620,10 27/12/2007,15:21:00,38625,38635,38625,38635,19 27/12/2007,15:22:00,38630,38635,38630,38635,7 27/12/2007,15:23:00,38640,38640,38635,38640,4 27/12/2007,15:25:00,38635,38635,38635,38635,1 27/12/2007,15:26:00,38640,38640,38630,38640,15 27/12/2007,15:27:00,38635,38635,38630,38630,4 27/12/2007,15:28:00,38630,38630,38630,38630,5 27/12/2007,15:29:00,38630,38630,38630,38630,5 27/12/2007,15:30:00,38630,38630,38630,38630,5 27/12/2007,15:31:00,38630,38635,38630,38635,9 27/12/2007,15:32:00,38630,38630,38625,38625,15 27/12/2007,15:33:00,38625,38635,38625,38630,19 27/12/2007,15:34:00,38625,38630,38615,38620,18 27/12/2007,15:35:00,38610,38620,38605,38620,10 27/12/2007,15:36:00,38625,38630,38620,38630,16 27/12/2007,15:37:00,38620,38620,38605,38610,18 27/12/2007,15:38:00,38600,38610,38600,38610,20 27/12/2007,15:39:00,38615,38615,38610,38610,2 27/12/2007,15:40:00,38615,38620,38595,38620,45 27/12/2007,15:41:00,38615,38615,38615,38615,5 27/12/2007,15:42:00,38620,38620,38620,38620,3 27/12/2007,15:43:00,38610,38615,38610,38615,15 27/12/2007,15:44:00,38610,38615,38610,38615,4 27/12/2007,15:45:00,38615,38620,38615,38615,8 27/12/2007,15:46:00,38620,38620,38610,38610,28 27/12/2007,15:47:00,38610,38610,38610,38610,1 27/12/2007,15:48:00,38615,38615,38615,38615,3 27/12/2007,15:49:00,38620,38625,38620,38625,4 27/12/2007,15:50:00,38625,38625,38620,38620,3 27/12/2007,15:52:00,38630,38630,38625,38625,2 27/12/2007,15:53:00,38625,38625,38610,38610,42 27/12/2007,15:54:00,38610,38610,38605,38605,19 27/12/2007,15:55:00,38610,38610,38610,38610,1 27/12/2007,15:56:00,38610,38615,38610,38615,10 27/12/2007,15:57:00,38610,38615,38610,38615,2 27/12/2007,15:58:00,38605,38605,38600,38605,19 27/12/2007,15:59:00,38605,38605,38560,38570,62 27/12/2007,16:00:00,38570,38580,38555,38570,105 27/12/2007,16:01:00,38575,38585,38575,38585,20 27/12/2007,16:02:00,38580,38585,38575,38585,15 27/12/2007,16:03:00,38585,38605,38585,38590,25 27/12/2007,16:04:00,38590,38590,38580,38585,10 27/12/2007,16:05:00,38585,38590,38585,38590,6 27/12/2007,16:06:00,38585,38585,38580,38580,9 27/12/2007,16:07:00,38580,38600,38580,38600,19 27/12/2007,16:08:00,38600,38605,38600,38600,12 27/12/2007,16:09:00,38600,38600,38600,38600,4 27/12/2007,16:10:00,38595,38595,38585,38585,8 27/12/2007,16:11:00,38590,38600,38585,38600,7 27/12/2007,16:12:00,38600,38605,38595,38600,8 27/12/2007,16:13:00,38595,38605,38595,38605,3 27/12/2007,16:14:00,38600,38610,38600,38610,21 27/12/2007,16:15:00,38615,38625,38610,38620,20 27/12/2007,16:16:00,38620,38620,38615,38620,6 27/12/2007,16:17:00,38615,38630,38615,38625,19 27/12/2007,16:18:00,38630,38640,38630,38635,23 27/12/2007,16:19:00,38635,38645,38630,38640,59 27/12/2007,16:20:00,38640,38670,38640,38670,45 27/12/2007,16:21:00,38665,38680,38660,38665,20 27/12/2007,16:22:00,38670,38695,38670,38680,39 27/12/2007,16:23:00,38680,38685,38675,38680,6 27/12/2007,16:24:00,38680,38685,38665,38665,23 27/12/2007,16:25:00,38675,38685,38675,38685,36 27/12/2007,16:26:00,38690,38690,38680,38685,17 27/12/2007,16:27:00,38685,38685,38675,38675,27 27/12/2007,16:28:00,38675,38680,38670,38680,22 27/12/2007,16:29:00,38670,38685,38670,38670,17 27/12/2007,16:30:00,38670,38670,38660,38660,17 27/12/2007,16:31:00,38675,38675,38645,38645,32 27/12/2007,16:32:00,38650,38650,38640,38650,23 27/12/2007,16:33:00,38650,38670,38650,38655,44 27/12/2007,16:34:00,38660,38670,38655,38655,16 27/12/2007,16:35:00,38660,38665,38645,38645,25 27/12/2007,16:36:00,38655,38655,38655,38655,5 27/12/2007,16:37:00,38665,38665,38650,38655,16 27/12/2007,16:38:00,38655,38665,38640,38645,24 27/12/2007,16:39:00,38645,38650,38630,38630,40 27/12/2007,16:40:00,38630,38635,38625,38635,20 27/12/2007,16:41:00,38635,38640,38625,38625,18 27/12/2007,16:42:00,38625,38645,38625,38640,35 27/12/2007,16:43:00,38645,38660,38645,38660,12 27/12/2007,16:44:00,38655,38660,38645,38645,21 27/12/2007,16:45:00,38650,38660,38650,38655,10 27/12/2007,16:46:00,38665,38665,38655,38665,9 27/12/2007,16:47:00,38670,38670,38655,38655,17 27/12/2007,16:48:00,38665,38670,38660,38665,10 27/12/2007,16:49:00,38670,38670,38665,38665,3 27/12/2007,16:50:00,38665,38665,38660,38665,7 27/12/2007,16:51:00,38670,38685,38670,38685,34 27/12/2007,16:52:00,38685,38705,38685,38700,34 27/12/2007,16:53:00,38700,38710,38690,38690,25 27/12/2007,16:54:00,38695,38700,38690,38690,13 27/12/2007,16:55:00,38695,38695,38685,38685,12 27/12/2007,16:56:00,38685,38695,38680,38685,12 27/12/2007,16:57:00,38690,38705,38690,38695,37 27/12/2007,16:58:00,38690,38695,38690,38695,6 27/12/2007,16:59:00,38690,38695,38690,38690,5 27/12/2007,17:00:00,38695,38700,38690,38700,26 27/12/2007,17:01:00,38700,38700,38690,38690,9 27/12/2007,17:02:00,38695,38695,38690,38695,7 27/12/2007,17:03:00,38685,38695,38680,38680,26 27/12/2007,17:04:00,38680,38690,38670,38685,13 27/12/2007,17:05:00,38680,38685,38680,38685,15 27/12/2007,17:06:00,38675,38685,38675,38675,20 27/12/2007,17:07:00,38675,38680,38675,38680,18 27/12/2007,17:08:00,38685,38685,38675,38675,10 27/12/2007,17:09:00,38675,38680,38670,38670,8 27/12/2007,17:10:00,38670,38675,38665,38670,16 27/12/2007,17:11:00,38670,38680,38665,38680,15 27/12/2007,17:12:00,38680,38685,38675,38685,20 27/12/2007,17:13:00,38685,38690,38685,38690,16 27/12/2007,17:14:00,38695,38710,38695,38700,43 27/12/2007,17:15:00,38710,38715,38695,38700,24 27/12/2007,17:16:00,38710,38715,38700,38700,22 27/12/2007,17:17:00,38700,38700,38700,38700,10 27/12/2007,17:18:00,38700,38710,38700,38705,13 27/12/2007,17:19:00,38700,38705,38695,38695,7 27/12/2007,17:20:00,38700,38715,38700,38715,36 27/12/2007,17:21:00,38710,38720,38705,38710,39 27/12/2007,17:22:00,38720,38740,38705,38725,54 27/12/2007,17:23:00,38725,38735,38720,38720,11 27/12/2007,17:24:00,38730,38740,38720,38735,34 27/12/2007,17:25:00,38730,38745,38730,38735,27 27/12/2007,17:26:00,38735,38740,38730,38730,53 27/12/2007,17:27:00,38720,38730,38715,38715,29 27/12/2007,17:28:00,38730,38730,38720,38720,22 27/12/2007,17:29:00,38720,38735,38700,38720,72 27/12/2007,17:30:00,38725,38745,38710,38730,60 27/12/2007,17:31:00,38725,38730,38720,38730,9 27/12/2007,17:32:00,38735,38750,38735,38740,28 27/12/2007,17:33:00,38740,38745,38740,38740,53 27/12/2007,17:34:00,38745,38745,38730,38745,41 27/12/2007,17:35:00,38735,38750,38730,38745,19 27/12/2007,17:36:00,38745,38750,38740,38745,14 27/12/2007,17:37:00,38740,38750,38740,38750,22 27/12/2007,17:38:00,38740,38750,38740,38745,11 27/12/2007,17:39:00,38745,38755,38745,38750,30 28/12/2007,09:00:00,38620,38640,38595,38615,60 28/12/2007,09:01:00,38615,38615,38600,38605,26 28/12/2007,09:02:00,38605,38620,38600,38610,20 28/12/2007,09:03:00,38605,38620,38605,38620,6 28/12/2007,09:04:00,38620,38620,38605,38605,13 28/12/2007,09:05:00,38605,38610,38595,38595,41 28/12/2007,09:06:00,38595,38600,38585,38590,15 28/12/2007,09:07:00,38600,38610,38600,38610,19 28/12/2007,09:08:00,38605,38625,38605,38610,8 28/12/2007,09:09:00,38620,38640,38620,38635,26 28/12/2007,09:10:00,38630,38635,38625,38625,7 28/12/2007,09:11:00,38625,38630,38625,38625,5 28/12/2007,09:12:00,38625,38630,38620,38630,5 28/12/2007,09:13:00,38630,38630,38615,38620,14 28/12/2007,09:14:00,38630,38640,38630,38640,3 28/12/2007,09:15:00,38630,38650,38630,38640,15 28/12/2007,09:16:00,38640,38650,38630,38630,20 28/12/2007,09:17:00,38630,38630,38610,38610,18 28/12/2007,09:18:00,38620,38625,38610,38615,22 28/12/2007,09:19:00,38615,38620,38610,38615,14 28/12/2007,09:20:00,38620,38620,38605,38610,19 28/12/2007,09:21:00,38605,38615,38605,38615,3 28/12/2007,09:22:00,38610,38610,38605,38605,7 28/12/2007,09:23:00,38610,38610,38605,38605,11 28/12/2007,09:24:00,38615,38620,38615,38620,8 28/12/2007,09:25:00,38615,38615,38605,38605,7 28/12/2007,09:26:00,38605,38615,38605,38615,13 28/12/2007,09:27:00,38615,38615,38615,38615,1 28/12/2007,09:28:00,38620,38620,38615,38615,3 28/12/2007,09:29:00,38620,38635,38620,38625,23 28/12/2007,09:30:00,38625,38625,38615,38625,25 28/12/2007,09:31:00,38620,38625,38620,38620,17 28/12/2007,09:32:00,38620,38620,38615,38620,16 28/12/2007,09:33:00,38615,38620,38615,38615,3 28/12/2007,09:34:00,38620,38625,38620,38625,15 28/12/2007,09:35:00,38630,38640,38630,38640,18 28/12/2007,09:36:00,38645,38665,38645,38665,14 28/12/2007,09:37:00,38660,38675,38660,38665,19 28/12/2007,09:38:00,38665,38665,38660,38665,4 28/12/2007,09:39:00,38665,38670,38660,38670,15 28/12/2007,09:40:00,38670,38670,38665,38665,4 28/12/2007,09:41:00,38670,38685,38665,38685,13 28/12/2007,09:42:00,38680,38680,38680,38680,2 28/12/2007,09:43:00,38675,38680,38670,38670,12 28/12/2007,09:44:00,38670,38670,38665,38665,4 28/12/2007,09:45:00,38660,38670,38660,38670,15 28/12/2007,09:46:00,38670,38670,38670,38670,1 28/12/2007,09:47:00,38665,38665,38665,38665,1 28/12/2007,09:48:00,38665,38665,38665,38665,5 28/12/2007,09:50:00,38665,38675,38665,38670,13 28/12/2007,09:51:00,38680,38685,38680,38680,11 28/12/2007,09:52:00,38685,38690,38685,38690,17 28/12/2007,09:53:00,38690,38695,38685,38695,14 28/12/2007,09:54:00,38695,38695,38690,38690,3 28/12/2007,09:55:00,38695,38695,38680,38690,14 28/12/2007,09:56:00,38695,38695,38685,38685,4 28/12/2007,09:57:00,38685,38690,38685,38690,2 28/12/2007,09:59:00,38680,38695,38680,38695,12 28/12/2007,10:00:00,38690,38705,38690,38705,13 28/12/2007,10:01:00,38705,38705,38700,38700,6 28/12/2007,10:02:00,38705,38720,38705,38715,18 28/12/2007,10:03:00,38715,38715,38705,38705,11 28/12/2007,10:04:00,38705,38715,38705,38710,6 28/12/2007,10:05:00,38705,38705,38695,38695,24 28/12/2007,10:06:00,38695,38695,38695,38695,4 28/12/2007,10:07:00,38700,38700,38685,38700,15 28/12/2007,10:08:00,38695,38695,38690,38690,4 28/12/2007,10:09:00,38695,38700,38695,38700,3 28/12/2007,10:10:00,38700,38700,38690,38690,3 28/12/2007,10:11:00,38700,38700,38700,38700,1 28/12/2007,10:13:00,38705,38710,38705,38710,2 28/12/2007,10:14:00,38710,38715,38710,38715,10 28/12/2007,10:15:00,38720,38720,38705,38705,14 28/12/2007,10:16:00,38710,38710,38710,38710,3 28/12/2007,10:17:00,38705,38710,38705,38710,5 28/12/2007,10:18:00,38710,38710,38710,38710,6 28/12/2007,10:21:00,38710,38710,38710,38710,2 28/12/2007,10:22:00,38715,38715,38710,38710,3 28/12/2007,10:24:00,38715,38715,38715,38715,2 28/12/2007,10:25:00,38720,38720,38720,38720,2 28/12/2007,10:26:00,38720,38720,38720,38720,5 28/12/2007,10:27:00,38720,38720,38720,38720,1 28/12/2007,10:28:00,38725,38740,38725,38735,41 28/12/2007,10:29:00,38730,38750,38730,38745,28 28/12/2007,10:30:00,38745,38750,38745,38750,13 28/12/2007,10:31:00,38745,38745,38745,38745,5 28/12/2007,10:32:00,38740,38745,38740,38745,5 28/12/2007,10:33:00,38745,38750,38745,38750,12 28/12/2007,10:34:00,38750,38750,38750,38750,7 28/12/2007,10:35:00,38750,38750,38745,38745,10 28/12/2007,10:36:00,38745,38750,38740,38750,5 28/12/2007,10:37:00,38750,38750,38745,38745,2 28/12/2007,10:38:00,38750,38755,38750,38750,12 28/12/2007,10:39:00,38750,38750,38745,38745,8 28/12/2007,10:40:00,38750,38755,38745,38745,12 28/12/2007,10:41:00,38750,38750,38735,38740,17 28/12/2007,10:42:00,38740,38750,38735,38750,25 28/12/2007,10:43:00,38745,38750,38725,38735,29 28/12/2007,10:44:00,38725,38725,38710,38710,11 28/12/2007,10:45:00,38710,38715,38705,38705,5 28/12/2007,10:46:00,38705,38705,38695,38695,14 28/12/2007,10:47:00,38695,38715,38695,38710,18 28/12/2007,10:48:00,38710,38715,38710,38710,13 28/12/2007,10:49:00,38715,38720,38715,38715,3 28/12/2007,10:50:00,38715,38715,38715,38715,2 28/12/2007,10:51:00,38720,38725,38720,38725,16 28/12/2007,10:52:00,38720,38720,38715,38715,2 28/12/2007,10:53:00,38715,38715,38715,38715,7 28/12/2007,10:54:00,38715,38715,38705,38705,8 28/12/2007,10:55:00,38705,38705,38700,38700,4 28/12/2007,10:56:00,38700,38700,38700,38700,2 28/12/2007,10:57:00,38700,38700,38700,38700,1 28/12/2007,10:58:00,38700,38705,38700,38705,15 28/12/2007,10:59:00,38710,38710,38705,38710,3 28/12/2007,11:00:00,38710,38715,38710,38715,17 28/12/2007,11:01:00,38715,38725,38710,38720,12 28/12/2007,11:02:00,38725,38730,38725,38730,15 28/12/2007,11:05:00,38720,38720,38720,38720,5 28/12/2007,11:06:00,38720,38725,38720,38725,9 28/12/2007,11:07:00,38725,38735,38725,38730,17 28/12/2007,11:08:00,38735,38745,38735,38740,313 28/12/2007,11:09:00,38745,38745,38745,38745,3 28/12/2007,11:11:00,38745,38745,38730,38730,8 28/12/2007,11:12:00,38735,38735,38720,38720,13 28/12/2007,11:13:00,38720,38720,38720,38720,1 28/12/2007,11:14:00,38720,38720,38720,38720,1 28/12/2007,11:16:00,38720,38730,38720,38730,3 28/12/2007,11:17:00,38730,38730,38730,38730,1 28/12/2007,11:19:00,38725,38725,38725,38725,1 28/12/2007,11:20:00,38725,38730,38725,38730,2 28/12/2007,11:22:00,38720,38720,38715,38715,5 28/12/2007,11:26:00,38715,38715,38715,38715,1 28/12/2007,11:28:00,38710,38710,38710,38710,3 28/12/2007,11:29:00,38705,38705,38705,38705,3 28/12/2007,11:30:00,38710,38715,38710,38710,3 28/12/2007,11:32:00,38710,38710,38710,38710,1 28/12/2007,11:35:00,38710,38710,38705,38705,8 28/12/2007,11:36:00,38710,38715,38710,38715,7 28/12/2007,11:37:00,38715,38720,38705,38710,6 28/12/2007,11:38:00,38710,38710,38710,38710,2 28/12/2007,11:40:00,38710,38710,38705,38705,5 28/12/2007,11:41:00,38705,38705,38700,38700,5 28/12/2007,11:42:00,38715,38715,38715,38715,1 28/12/2007,11:43:00,38715,38715,38705,38710,6 28/12/2007,11:44:00,38710,38710,38710,38710,2 28/12/2007,11:46:00,38710,38710,38705,38705,6 28/12/2007,11:47:00,38705,38705,38705,38705,1 28/12/2007,11:49:00,38700,38700,38700,38700,2 28/12/2007,11:51:00,38705,38705,38705,38705,2 28/12/2007,11:53:00,38705,38705,38700,38700,5 28/12/2007,11:54:00,38710,38710,38710,38710,2 28/12/2007,11:55:00,38710,38710,38710,38710,1 28/12/2007,11:56:00,38710,38710,38700,38700,36 28/12/2007,11:57:00,38700,38700,38700,38700,1 28/12/2007,11:58:00,38705,38705,38705,38705,4 28/12/2007,11:59:00,38700,38700,38700,38700,3 28/12/2007,12:00:00,38710,38710,38700,38705,6 28/12/2007,12:01:00,38705,38705,38705,38705,2 28/12/2007,12:04:00,38705,38705,38705,38705,1 28/12/2007,12:05:00,38705,38705,38705,38705,2 28/12/2007,12:06:00,38705,38705,38705,38705,1 28/12/2007,12:07:00,38700,38700,38700,38700,11 28/12/2007,12:08:00,38695,38695,38695,38695,4 28/12/2007,12:09:00,38695,38695,38695,38695,1 28/12/2007,12:12:00,38690,38690,38675,38675,20 28/12/2007,12:13:00,38680,38680,38680,38680,2 28/12/2007,12:14:00,38680,38680,38680,38680,1 28/12/2007,12:15:00,38685,38685,38680,38680,15 28/12/2007,12:16:00,38690,38690,38685,38685,4 28/12/2007,12:17:00,38685,38685,38670,38675,22 28/12/2007,12:18:00,38665,38665,38665,38665,2 28/12/2007,12:20:00,38665,38685,38665,38685,3 28/12/2007,12:21:00,38675,38680,38675,38680,7 28/12/2007,12:22:00,38680,38680,38675,38675,2 28/12/2007,12:23:00,38680,38680,38680,38680,1 28/12/2007,12:24:00,38670,38670,38670,38670,2 28/12/2007,12:26:00,38680,38690,38680,38690,5 28/12/2007,12:27:00,38685,38685,38685,38685,3 28/12/2007,12:28:00,38680,38680,38680,38680,2 28/12/2007,12:29:00,38675,38675,38675,38675,1 28/12/2007,12:32:00,38680,38680,38680,38680,1 28/12/2007,12:35:00,38675,38675,38675,38675,3 28/12/2007,12:37:00,38680,38680,38680,38680,1 28/12/2007,12:39:00,38680,38680,38680,38680,1 28/12/2007,12:40:00,38685,38685,38680,38680,2 28/12/2007,12:41:00,38680,38680,38680,38680,1 28/12/2007,12:42:00,38685,38685,38685,38685,3 28/12/2007,12:47:00,38690,38690,38685,38690,3 28/12/2007,12:48:00,38690,38690,38690,38690,1 28/12/2007,12:49:00,38695,38695,38695,38695,3 28/12/2007,12:50:00,38700,38700,38700,38700,14 28/12/2007,12:51:00,38695,38700,38695,38695,7 28/12/2007,12:52:00,38700,38700,38690,38700,19 28/12/2007,12:53:00,38705,38705,38700,38705,16 28/12/2007,12:54:00,38700,38715,38700,38710,31 28/12/2007,12:55:00,38705,38715,38705,38715,7 28/12/2007,12:56:00,38715,38725,38715,38725,15 28/12/2007,12:57:00,38730,38740,38725,38735,8 28/12/2007,12:58:00,38730,38735,38730,38730,4 28/12/2007,12:59:00,38735,38745,38735,38745,5 28/12/2007,13:00:00,38750,38755,38750,38755,23 28/12/2007,13:01:00,38755,38780,38750,38770,71 28/12/2007,13:02:00,38770,38770,38765,38765,10 28/12/2007,13:03:00,38770,38775,38770,38770,41 28/12/2007,13:04:00,38770,38775,38770,38775,9 28/12/2007,13:05:00,38770,38770,38765,38765,7 28/12/2007,13:06:00,38765,38770,38765,38765,15 28/12/2007,13:07:00,38765,38765,38760,38760,15 28/12/2007,13:08:00,38760,38760,38760,38760,8 28/12/2007,13:10:00,38760,38765,38760,38765,9 28/12/2007,13:11:00,38765,38765,38760,38760,11 28/12/2007,13:12:00,38760,38760,38760,38760,2 28/12/2007,13:14:00,38760,38765,38760,38760,4 28/12/2007,13:16:00,38755,38760,38755,38760,20 28/12/2007,13:17:00,38755,38760,38755,38760,3 28/12/2007,13:18:00,38755,38755,38755,38755,1 28/12/2007,13:19:00,38755,38755,38755,38755,1 28/12/2007,13:20:00,38755,38755,38750,38755,10 28/12/2007,13:21:00,38750,38750,38750,38750,1 28/12/2007,13:22:00,38750,38750,38750,38750,4 28/12/2007,13:23:00,38745,38750,38745,38750,10 28/12/2007,13:25:00,38745,38750,38745,38750,3 28/12/2007,13:26:00,38750,38750,38750,38750,9 28/12/2007,13:27:00,38760,38765,38745,38765,12 28/12/2007,13:28:00,38755,38755,38750,38755,14 28/12/2007,13:29:00,38745,38755,38745,38755,12 28/12/2007,13:30:00,38750,38760,38750,38760,6 28/12/2007,13:31:00,38755,38755,38745,38745,2 28/12/2007,13:32:00,38750,38750,38750,38750,11 28/12/2007,13:33:00,38750,38750,38750,38750,1 28/12/2007,13:34:00,38760,38780,38755,38770,69 28/12/2007,13:35:00,38770,38775,38770,38775,7 28/12/2007,13:36:00,38775,38790,38770,38785,19 28/12/2007,13:37:00,38785,38785,38780,38780,6 28/12/2007,13:38:00,38785,38790,38780,38790,12 28/12/2007,13:39:00,38775,38790,38775,38790,9 28/12/2007,13:40:00,38790,38795,38790,38795,8 28/12/2007,13:41:00,38790,38795,38790,38795,5 28/12/2007,13:42:00,38790,38790,38785,38785,5 28/12/2007,13:43:00,38790,38795,38790,38795,4 28/12/2007,13:44:00,38795,38825,38795,38825,36 28/12/2007,13:45:00,38825,38840,38820,38835,42 28/12/2007,13:46:00,38835,38855,38835,38850,77 28/12/2007,13:47:00,38850,38850,38845,38850,25 28/12/2007,13:48:00,38845,38870,38845,38850,21 28/12/2007,13:49:00,38860,38870,38855,38870,8 28/12/2007,13:50:00,38860,38880,38860,38880,13 28/12/2007,13:51:00,38875,38895,38875,38890,42 28/12/2007,13:52:00,38890,38895,38890,38895,9 28/12/2007,13:53:00,38895,38900,38895,38900,10 28/12/2007,13:54:00,38905,38910,38900,38905,18 28/12/2007,13:55:00,38915,38915,38910,38915,15 28/12/2007,13:56:00,38920,38935,38910,38910,27 28/12/2007,13:57:00,38915,38915,38905,38905,12 28/12/2007,13:58:00,38905,38910,38885,38885,10 28/12/2007,13:59:00,38885,38900,38885,38895,9 28/12/2007,14:00:00,38900,38900,38900,38900,6 28/12/2007,14:01:00,38905,38905,38905,38905,3 28/12/2007,14:02:00,38900,38915,38900,38905,14 28/12/2007,14:03:00,38905,38910,38905,38910,6 28/12/2007,14:04:00,38905,38905,38900,38900,6 28/12/2007,14:05:00,38905,38910,38895,38905,14 28/12/2007,14:06:00,38900,38905,38900,38900,5 28/12/2007,14:07:00,38905,38905,38900,38900,4 28/12/2007,14:08:00,38900,38900,38900,38900,3 28/12/2007,14:09:00,38895,38895,38895,38895,2 28/12/2007,14:10:00,38900,38900,38885,38885,15 28/12/2007,14:11:00,38890,38890,38885,38885,3 28/12/2007,14:12:00,38890,38890,38870,38870,15 28/12/2007,14:13:00,38860,38860,38860,38860,11 28/12/2007,14:14:00,38865,38865,38855,38855,5 28/12/2007,14:15:00,38855,38865,38855,38860,7 28/12/2007,14:16:00,38860,38860,38860,38860,1 28/12/2007,14:17:00,38855,38865,38855,38865,6 28/12/2007,14:18:00,38855,38855,38850,38850,12 28/12/2007,14:19:00,38855,38860,38855,38860,3 28/12/2007,14:20:00,38855,38855,38855,38855,1 28/12/2007,14:21:00,38860,38870,38855,38870,6 28/12/2007,14:22:00,38865,38865,38865,38865,1 28/12/2007,14:23:00,38865,38865,38865,38865,1 28/12/2007,14:24:00,38860,38865,38860,38865,7 28/12/2007,14:25:00,38870,38870,38865,38870,9 28/12/2007,14:26:00,38865,38885,38865,38885,15 28/12/2007,14:27:00,38885,38890,38885,38885,13 28/12/2007,14:28:00,38890,38890,38890,38890,3 28/12/2007,14:29:00,38890,38890,38890,38890,1 28/12/2007,14:30:00,38895,38900,38895,38900,8 28/12/2007,14:31:00,38890,38895,38890,38895,6 28/12/2007,14:32:00,38895,38895,38890,38890,3 28/12/2007,14:33:00,38895,38900,38885,38890,14 28/12/2007,14:34:00,38900,38900,38900,38900,1 28/12/2007,14:35:00,38880,38890,38870,38890,8 28/12/2007,14:36:00,38885,38885,38885,38885,2 28/12/2007,14:37:00,38885,38890,38885,38885,6 28/12/2007,14:38:00,38890,38890,38885,38885,2 28/12/2007,14:39:00,38885,38890,38875,38890,4 28/12/2007,14:40:00,38870,38880,38870,38880,6 28/12/2007,14:41:00,38875,38875,38870,38870,3 28/12/2007,14:42:00,38875,38875,38875,38875,1 28/12/2007,14:43:00,38880,38880,38880,38880,1 28/12/2007,14:44:00,38880,38880,38875,38875,3 28/12/2007,14:46:00,38880,38880,38875,38875,3 28/12/2007,14:47:00,38875,38875,38875,38875,3 28/12/2007,14:48:00,38875,38875,38860,38860,8 28/12/2007,14:49:00,38870,38875,38865,38875,7 28/12/2007,14:50:00,38870,38870,38860,38870,13 28/12/2007,14:51:00,38870,38875,38870,38875,6 28/12/2007,14:52:00,38875,38875,38870,38870,5 28/12/2007,14:53:00,38875,38875,38870,38875,9 28/12/2007,14:54:00,38880,38885,38875,38875,11 28/12/2007,14:55:00,38885,38885,38870,38885,7 28/12/2007,14:56:00,38875,38885,38870,38880,40 28/12/2007,14:57:00,38885,38885,38880,38880,13 28/12/2007,14:58:00,38885,38885,38880,38880,6 28/12/2007,14:59:00,38885,38895,38880,38885,33 28/12/2007,15:00:00,38895,38905,38895,38905,21 28/12/2007,15:01:00,38905,38905,38900,38900,9 28/12/2007,15:02:00,38900,38905,38900,38900,9 28/12/2007,15:03:00,38905,38905,38890,38900,22 28/12/2007,15:04:00,38900,38905,38895,38900,11 28/12/2007,15:05:00,38900,38905,38900,38900,10 28/12/2007,15:06:00,38910,38910,38905,38910,9 28/12/2007,15:07:00,38915,38920,38905,38920,10 28/12/2007,15:08:00,38920,38920,38910,38910,5 28/12/2007,15:09:00,38915,38915,38915,38915,4 28/12/2007,15:10:00,38920,38920,38920,38920,1 28/12/2007,15:11:00,38920,38925,38915,38915,9 28/12/2007,15:12:00,38915,38915,38910,38910,8 28/12/2007,15:13:00,38920,38920,38910,38910,4 28/12/2007,15:14:00,38910,38910,38900,38900,7 28/12/2007,15:15:00,38910,38910,38905,38905,5 28/12/2007,15:16:00,38900,38905,38900,38905,2 28/12/2007,15:17:00,38900,38900,38900,38900,2 28/12/2007,15:18:00,38900,38900,38900,38900,3 28/12/2007,15:19:00,38900,38900,38900,38900,3 28/12/2007,15:20:00,38895,38900,38895,38900,4 28/12/2007,15:22:00,38900,38905,38900,38905,3 28/12/2007,15:23:00,38900,38905,38900,38905,13 28/12/2007,15:24:00,38910,38910,38910,38910,7 28/12/2007,15:25:00,38915,38920,38915,38920,10 28/12/2007,15:26:00,38915,38915,38915,38915,2 28/12/2007,15:27:00,38920,38920,38920,38920,1 28/12/2007,15:28:00,38915,38920,38910,38915,7 28/12/2007,15:29:00,38915,38920,38915,38920,8 28/12/2007,15:30:00,38920,38930,38915,38930,8 28/12/2007,15:31:00,38930,38935,38925,38930,9 28/12/2007,15:32:00,38935,38940,38935,38935,11 28/12/2007,15:33:00,38940,38940,38930,38930,14 28/12/2007,15:34:00,38930,38930,38915,38920,21 28/12/2007,15:35:00,38920,38920,38900,38900,15 28/12/2007,15:36:00,38895,38900,38890,38900,15 28/12/2007,15:37:00,38900,38900,38895,38895,7 28/12/2007,15:38:00,38895,38900,38890,38890,19 28/12/2007,15:39:00,38895,38900,38895,38900,14 28/12/2007,15:40:00,38900,38900,38895,38895,4 28/12/2007,15:41:00,38895,38900,38895,38900,9 28/12/2007,15:42:00,38905,38905,38905,38905,2 28/12/2007,15:43:00,38895,38895,38885,38890,17 28/12/2007,15:44:00,38890,38895,38890,38895,7 28/12/2007,15:45:00,38900,38910,38900,38900,8 28/12/2007,15:46:00,38905,38910,38900,38900,4 28/12/2007,15:47:00,38890,38895,38890,38895,3 28/12/2007,15:48:00,38895,38900,38895,38900,17 28/12/2007,15:49:00,38905,38915,38905,38905,27 28/12/2007,15:50:00,38900,38900,38900,38900,1 28/12/2007,15:51:00,38910,38910,38900,38905,5 28/12/2007,15:52:00,38895,38905,38895,38905,10 28/12/2007,15:53:00,38905,38905,38900,38900,15 28/12/2007,15:54:00,38910,38910,38900,38910,26 28/12/2007,15:55:00,38915,38915,38905,38910,22 28/12/2007,15:56:00,38905,38920,38905,38920,44 28/12/2007,15:57:00,38920,38920,38910,38915,11 28/12/2007,15:58:00,38915,38915,38905,38905,5 28/12/2007,15:59:00,38915,38915,38895,38895,11 28/12/2007,16:00:00,38895,38905,38890,38900,36 28/12/2007,16:01:00,38895,38895,38885,38885,16 28/12/2007,16:02:00,38880,38885,38860,38865,36 28/12/2007,16:03:00,38865,38865,38845,38845,10 28/12/2007,16:04:00,38855,38855,38815,38815,39 28/12/2007,16:05:00,38815,38825,38810,38810,50 28/12/2007,16:06:00,38805,38810,38785,38785,40 28/12/2007,16:07:00,38795,38805,38785,38790,28 28/12/2007,16:08:00,38790,38805,38790,38805,20 28/12/2007,16:09:00,38800,38820,38795,38815,27 28/12/2007,16:10:00,38815,38830,38815,38825,35 28/12/2007,16:11:00,38820,38825,38810,38825,23 28/12/2007,16:12:00,38825,38835,38820,38835,18 28/12/2007,16:13:00,38835,38835,38830,38835,17 28/12/2007,16:14:00,38835,38840,38830,38835,11 28/12/2007,16:15:00,38830,38830,38815,38830,31 28/12/2007,16:16:00,38835,38835,38820,38830,30 28/12/2007,16:17:00,38830,38830,38820,38820,8 28/12/2007,16:18:00,38820,38830,38820,38830,9 28/12/2007,16:19:00,38840,38845,38835,38840,10 28/12/2007,16:20:00,38840,38840,38840,38840,1 28/12/2007,16:21:00,38835,38840,38830,38830,5 28/12/2007,16:22:00,38840,38840,38840,38840,7 28/12/2007,16:23:00,38835,38845,38835,38840,9 28/12/2007,16:25:00,38830,38835,38830,38835,2 28/12/2007,16:26:00,38835,38840,38835,38840,3 28/12/2007,16:27:00,38835,38835,38825,38825,10 28/12/2007,16:28:00,38830,38830,38830,38830,7 28/12/2007,16:29:00,38830,38830,38830,38830,2 28/12/2007,16:30:00,38830,38835,38830,38830,5 28/12/2007,16:31:00,38830,38835,38820,38830,24 28/12/2007,16:32:00,38830,38835,38830,38830,6 28/12/2007,16:33:00,38835,38835,38830,38835,15 28/12/2007,16:34:00,38830,38845,38830,38830,27 28/12/2007,16:35:00,38830,38835,38830,38835,14 28/12/2007,16:36:00,38835,38835,38835,38835,1 28/12/2007,16:37:00,38835,38835,38830,38830,3 28/12/2007,16:38:00,38830,38830,38830,38830,1 28/12/2007,16:39:00,38825,38830,38820,38820,6 28/12/2007,16:40:00,38830,38830,38830,38830,2 28/12/2007,16:41:00,38835,38835,38835,38835,1 28/12/2007,16:42:00,38835,38835,38835,38835,6 28/12/2007,16:44:00,38840,38855,38840,38855,10 28/12/2007,16:45:00,38855,38860,38855,38860,15 28/12/2007,16:46:00,38860,38870,38860,38870,12 28/12/2007,16:47:00,38870,38875,38865,38875,9 28/12/2007,16:48:00,38870,38880,38870,38880,13 28/12/2007,16:49:00,38885,38895,38885,38895,13 28/12/2007,16:50:00,38895,38900,38885,38895,11 28/12/2007,16:51:00,38890,38890,38890,38890,7 28/12/2007,16:52:00,38890,38890,38880,38890,10 28/12/2007,16:53:00,38890,38890,38885,38885,5 28/12/2007,16:54:00,38895,38895,38880,38895,10 28/12/2007,16:55:00,38890,38895,38890,38890,4 28/12/2007,16:56:00,38885,38885,38880,38885,7 28/12/2007,16:57:00,38880,38880,38875,38875,4 28/12/2007,16:58:00,38875,38880,38860,38860,25 28/12/2007,16:59:00,38860,38860,38855,38860,7 28/12/2007,17:00:00,38855,38865,38850,38860,15 28/12/2007,17:01:00,38855,38855,38840,38840,29 28/12/2007,17:02:00,38850,38850,38835,38840,24 28/12/2007,17:03:00,38845,38850,38840,38845,36 28/12/2007,17:04:00,38845,38850,38845,38850,5 28/12/2007,17:05:00,38845,38855,38845,38850,8 28/12/2007,17:06:00,38860,38865,38860,38860,16 28/12/2007,17:07:00,38865,38865,38845,38845,21 28/12/2007,17:08:00,38845,38850,38845,38850,15 28/12/2007,17:09:00,38850,38850,38845,38850,4 28/12/2007,17:10:00,38855,38870,38855,38870,14 28/12/2007,17:11:00,38870,38870,38860,38865,16 28/12/2007,17:12:00,38860,38860,38855,38860,10 28/12/2007,17:13:00,38865,38865,38865,38865,8 28/12/2007,17:14:00,38865,38870,38855,38870,27 28/12/2007,17:15:00,38870,38875,38865,38870,9 28/12/2007,17:16:00,38875,38885,38875,38885,27 28/12/2007,17:17:00,38880,38885,38870,38885,24 28/12/2007,17:18:00,38885,38900,38885,38900,32 28/12/2007,17:19:00,38895,38920,38895,38920,27 28/12/2007,17:20:00,38920,38925,38915,38925,23 28/12/2007,17:21:00,38925,38950,38925,38950,54 28/12/2007,17:22:00,38945,38955,38925,38925,37 28/12/2007,17:23:00,38930,38930,38915,38915,25 28/12/2007,17:24:00,38915,38930,38915,38930,33 28/12/2007,17:25:00,38925,38945,38925,38945,20 28/12/2007,17:26:00,38945,38950,38945,38950,96 28/12/2007,17:27:00,38950,38965,38945,38945,28 28/12/2007,17:28:00,38945,38945,38930,38935,20 28/12/2007,17:29:00,38940,38945,38905,38935,54 28/12/2007,17:30:00,38940,38940,38905,38915,35 28/12/2007,17:31:00,38915,38920,38905,38905,21 28/12/2007,17:32:00,38900,38910,38895,38895,33 28/12/2007,17:33:00,38895,38895,38875,38880,25 28/12/2007,17:34:00,38880,38905,38880,38905,14 28/12/2007,17:35:00,38895,38895,38880,38885,33 28/12/2007,17:36:00,38895,38895,38880,38895,17 28/12/2007,17:37:00,38895,38895,38880,38895,21 28/12/2007,17:38:00,38880,38895,38880,38880,9 28/12/2007,17:39:00,38885,38890,38875,38885,24 02/01/2008,09:00:00,38815,38820,38750,38780,74 02/01/2008,09:01:00,38765,38775,38750,38775,91 02/01/2008,09:02:00,38775,38780,38765,38770,33 02/01/2008,09:03:00,38765,38790,38765,38780,51 02/01/2008,09:04:00,38770,38790,38765,38785,45 02/01/2008,09:05:00,38780,38795,38760,38760,109 02/01/2008,09:06:00,38775,38810,38770,38800,63 02/01/2008,09:07:00,38800,38825,38800,38825,34 02/01/2008,09:08:00,38825,38835,38790,38810,111 02/01/2008,09:09:00,38810,38815,38795,38815,13 02/01/2008,09:10:00,38820,38835,38795,38820,22 02/01/2008,09:11:00,38835,38855,38835,38840,19 02/01/2008,09:12:00,38845,38845,38830,38835,20 02/01/2008,09:13:00,38840,38845,38830,38830,16 02/01/2008,09:14:00,38840,38840,38830,38840,14 02/01/2008,09:15:00,38845,38845,38810,38810,41 02/01/2008,09:16:00,38815,38830,38805,38805,14 02/01/2008,09:17:00,38810,38825,38805,38815,14 02/01/2008,09:18:00,38815,38830,38815,38830,22 02/01/2008,09:19:00,38835,38850,38830,38840,31 02/01/2008,09:20:00,38840,38840,38800,38815,27 02/01/2008,09:21:00,38810,38820,38805,38815,19 02/01/2008,09:22:00,38815,38815,38815,38815,4 02/01/2008,09:23:00,38815,38820,38810,38815,11 02/01/2008,09:24:00,38820,38825,38815,38820,9 02/01/2008,09:25:00,38825,38825,38815,38815,3 02/01/2008,09:26:00,38810,38825,38810,38820,13 02/01/2008,09:27:00,38815,38830,38815,38830,3 02/01/2008,09:28:00,38820,38820,38820,38820,2 02/01/2008,09:29:00,38815,38815,38815,38815,2 02/01/2008,09:30:00,38825,38835,38825,38830,19 02/01/2008,09:31:00,38825,38830,38820,38820,35 02/01/2008,09:32:00,38820,38825,38820,38825,7 02/01/2008,09:33:00,38825,38835,38825,38835,10 02/01/2008,09:34:00,38835,38835,38825,38825,8 02/01/2008,09:35:00,38830,38830,38830,38830,2 02/01/2008,09:36:00,38830,38835,38830,38835,11 02/01/2008,09:37:00,38835,38845,38835,38845,3 02/01/2008,09:38:00,38835,38840,38835,38835,11 02/01/2008,09:39:00,38830,38865,38830,38855,82 02/01/2008,09:40:00,38860,38875,38845,38865,40 02/01/2008,09:41:00,38870,38885,38865,38885,34 02/01/2008,09:42:00,38890,38895,38875,38895,23 02/01/2008,09:43:00,38890,38895,38885,38885,27 02/01/2008,09:44:00,38895,38895,38885,38895,21 02/01/2008,09:45:00,38895,38900,38880,38880,57 02/01/2008,09:46:00,38880,38885,38855,38865,33 02/01/2008,09:47:00,38865,38870,38865,38870,7 02/01/2008,09:48:00,38860,38895,38860,38890,44 02/01/2008,09:49:00,38885,38885,38870,38870,14 02/01/2008,09:50:00,38870,38870,38870,38870,2 02/01/2008,09:51:00,38865,38875,38865,38870,5 02/01/2008,09:52:00,38870,38870,38865,38865,4 02/01/2008,09:53:00,38860,38860,38860,38860,10 02/01/2008,09:54:00,38855,38865,38845,38850,34 02/01/2008,09:55:00,38845,38865,38835,38865,65 02/01/2008,09:56:00,38855,38855,38855,38855,2 02/01/2008,09:57:00,38850,38850,38850,38850,4 02/01/2008,09:58:00,38850,38865,38850,38865,6 02/01/2008,09:59:00,38865,38865,38865,38865,5 02/01/2008,10:00:00,38865,38865,38850,38850,5 02/01/2008,10:01:00,38860,38860,38850,38860,6 02/01/2008,10:02:00,38855,38855,38840,38845,32 02/01/2008,10:03:00,38855,38855,38845,38855,17 02/01/2008,10:04:00,38855,38860,38855,38860,7 02/01/2008,10:05:00,38865,38865,38855,38855,5 02/01/2008,10:06:00,38855,38855,38845,38850,17 02/01/2008,10:07:00,38850,38855,38850,38850,5 02/01/2008,10:08:00,38845,38855,38845,38845,11 02/01/2008,10:09:00,38850,38850,38850,38850,1 02/01/2008,10:10:00,38845,38855,38845,38855,15 02/01/2008,10:11:00,38845,38845,38845,38845,1 02/01/2008,10:12:00,38845,38845,38845,38845,4 02/01/2008,10:13:00,38840,38840,38835,38835,6 02/01/2008,10:14:00,38835,38845,38835,38845,13 02/01/2008,10:15:00,38840,38840,38835,38835,3 02/01/2008,10:16:00,38830,38830,38825,38825,19 02/01/2008,10:17:00,38830,38835,38825,38830,19 02/01/2008,10:18:00,38825,38830,38815,38815,36 02/01/2008,10:19:00,38815,38825,38810,38825,36 02/01/2008,10:20:00,38820,38830,38815,38815,38 02/01/2008,10:21:00,38820,38820,38810,38810,31 02/01/2008,10:22:00,38810,38810,38795,38795,54 02/01/2008,10:23:00,38795,38795,38785,38785,32 02/01/2008,10:24:00,38790,38800,38790,38800,12 02/01/2008,10:25:00,38800,38800,38795,38795,5 02/01/2008,10:26:00,38795,38795,38785,38790,24 02/01/2008,10:27:00,38790,38795,38785,38790,18 02/01/2008,10:28:00,38790,38790,38775,38780,54 02/01/2008,10:29:00,38780,38790,38775,38780,39 02/01/2008,10:30:00,38780,38790,38755,38760,72 02/01/2008,10:31:00,38760,38765,38730,38750,101 02/01/2008,10:32:00,38750,38750,38730,38735,30 02/01/2008,10:33:00,38740,38740,38705,38715,65 02/01/2008,10:34:00,38715,38720,38705,38715,29 02/01/2008,10:35:00,38710,38710,38695,38695,39 02/01/2008,10:36:00,38700,38700,38690,38690,20 02/01/2008,10:37:00,38690,38690,38680,38685,19 02/01/2008,10:38:00,38685,38685,38655,38660,70 02/01/2008,10:39:00,38660,38665,38655,38665,22 02/01/2008,10:40:00,38665,38665,38620,38630,108 02/01/2008,10:41:00,38630,38635,38625,38635,20 02/01/2008,10:42:00,38635,38635,38630,38635,18 02/01/2008,10:43:00,38640,38640,38625,38630,34 02/01/2008,10:44:00,38630,38630,38630,38630,26 02/01/2008,10:45:00,38625,38630,38610,38615,74 02/01/2008,10:46:00,38615,38630,38615,38625,68 02/01/2008,10:47:00,38620,38625,38620,38620,12 02/01/2008,10:48:00,38620,38620,38615,38620,16 02/01/2008,10:49:00,38620,38620,38615,38620,10 02/01/2008,10:50:00,38620,38620,38620,38620,4 02/01/2008,10:51:00,38620,38625,38615,38625,24 02/01/2008,10:52:00,38625,38625,38620,38620,10 02/01/2008,10:53:00,38615,38625,38610,38615,18 02/01/2008,10:54:00,38610,38610,38590,38600,71 02/01/2008,10:55:00,38595,38610,38595,38610,26 02/01/2008,10:56:00,38605,38605,38600,38600,34 02/01/2008,10:57:00,38610,38610,38605,38610,21 02/01/2008,10:58:00,38605,38615,38605,38615,21 02/01/2008,10:59:00,38615,38615,38615,38615,9 02/01/2008,11:00:00,38610,38610,38600,38605,19 02/01/2008,11:01:00,38605,38605,38600,38605,4 02/01/2008,11:02:00,38600,38610,38595,38610,19 02/01/2008,11:03:00,38600,38610,38595,38605,19 02/01/2008,11:04:00,38605,38605,38605,38605,6 02/01/2008,11:05:00,38605,38610,38600,38605,22 02/01/2008,11:06:00,38605,38610,38600,38600,28 02/01/2008,11:07:00,38600,38600,38595,38600,15 02/01/2008,11:08:00,38605,38605,38580,38580,52 02/01/2008,11:09:00,38585,38585,38565,38565,74 02/01/2008,11:10:00,38560,38570,38555,38555,73 02/01/2008,11:11:00,38555,38560,38525,38530,120 02/01/2008,11:12:00,38530,38530,38495,38495,95 02/01/2008,11:13:00,38495,38500,38485,38500,73 02/01/2008,11:14:00,38500,38505,38495,38500,34 02/01/2008,11:15:00,38500,38510,38495,38510,26 02/01/2008,11:16:00,38510,38515,38510,38515,39 02/01/2008,11:17:00,38515,38525,38515,38525,27 02/01/2008,11:18:00,38525,38525,38515,38515,36 02/01/2008,11:19:00,38515,38515,38510,38515,22 02/01/2008,11:20:00,38520,38520,38510,38515,17 02/01/2008,11:21:00,38515,38515,38515,38515,3 02/01/2008,11:22:00,38510,38515,38510,38515,12 02/01/2008,11:23:00,38510,38515,38510,38515,11 02/01/2008,11:24:00,38515,38520,38515,38515,19 02/01/2008,11:25:00,38515,38525,38515,38525,35 02/01/2008,11:26:00,38525,38535,38525,38535,35 02/01/2008,11:27:00,38535,38540,38535,38535,34 02/01/2008,11:28:00,38535,38540,38535,38535,7 02/01/2008,11:29:00,38535,38540,38535,38535,10 02/01/2008,11:30:00,38535,38535,38535,38535,6 02/01/2008,11:31:00,38535,38535,38525,38525,20 02/01/2008,11:32:00,38525,38530,38525,38530,7 02/01/2008,11:33:00,38535,38535,38525,38530,26 02/01/2008,11:34:00,38530,38545,38530,38540,19 02/01/2008,11:35:00,38540,38540,38525,38525,39 02/01/2008,11:36:00,38525,38525,38525,38525,5 02/01/2008,11:37:00,38530,38535,38525,38535,6 02/01/2008,11:38:00,38530,38535,38530,38530,14 02/01/2008,11:39:00,38540,38545,38540,38540,5 02/01/2008,11:40:00,38545,38545,38540,38545,9 02/01/2008,11:41:00,38545,38550,38540,38540,13 02/01/2008,11:42:00,38545,38550,38545,38550,8 02/01/2008,11:43:00,38550,38550,38545,38550,20 02/01/2008,11:44:00,38550,38560,38550,38560,11 02/01/2008,11:45:00,38560,38560,38555,38555,14 02/01/2008,11:46:00,38555,38565,38555,38560,10 02/01/2008,11:47:00,38555,38555,38555,38555,8 02/01/2008,11:48:00,38555,38560,38550,38555,32 02/01/2008,11:49:00,38555,38555,38555,38555,1 02/01/2008,11:50:00,38550,38555,38550,38550,10 02/01/2008,11:51:00,38550,38555,38545,38545,11 02/01/2008,11:52:00,38550,38555,38550,38550,15 02/01/2008,11:53:00,38545,38555,38545,38555,2 02/01/2008,11:54:00,38555,38555,38555,38555,13 02/01/2008,11:55:00,38560,38560,38560,38560,7 02/01/2008,11:56:00,38555,38560,38550,38555,11 02/01/2008,11:57:00,38555,38555,38555,38555,4 02/01/2008,11:58:00,38560,38560,38550,38555,7 02/01/2008,11:59:00,38555,38560,38550,38550,10 02/01/2008,12:00:00,38555,38560,38555,38560,5 02/01/2008,12:01:00,38560,38580,38555,38575,32 02/01/2008,12:02:00,38575,38585,38570,38580,25 02/01/2008,12:03:00,38580,38580,38580,38580,6 02/01/2008,12:04:00,38580,38585,38575,38585,11 02/01/2008,12:05:00,38585,38590,38585,38585,16 02/01/2008,12:06:00,38590,38590,38585,38585,4 02/01/2008,12:07:00,38590,38590,38580,38585,18 02/01/2008,12:08:00,38590,38595,38585,38595,19 02/01/2008,12:09:00,38595,38595,38590,38590,10 02/01/2008,12:10:00,38590,38590,38590,38590,3 02/01/2008,12:11:00,38590,38595,38585,38585,3 02/01/2008,12:12:00,38585,38590,38580,38590,37 02/01/2008,12:13:00,38585,38585,38580,38585,9 02/01/2008,12:14:00,38580,38580,38570,38570,22 02/01/2008,12:15:00,38575,38575,38560,38570,30 02/01/2008,12:16:00,38570,38570,38565,38570,7 02/01/2008,12:17:00,38570,38570,38565,38565,3 02/01/2008,12:18:00,38570,38575,38570,38575,3 02/01/2008,12:19:00,38575,38585,38575,38585,3 02/01/2008,12:20:00,38585,38585,38585,38585,4 02/01/2008,12:21:00,38585,38585,38585,38585,1 02/01/2008,12:22:00,38585,38590,38585,38585,8 02/01/2008,12:23:00,38590,38590,38590,38590,1 02/01/2008,12:24:00,38590,38590,38580,38580,3 02/01/2008,12:25:00,38585,38585,38585,38585,2 02/01/2008,12:26:00,38585,38590,38580,38580,7 02/01/2008,12:28:00,38580,38580,38580,38580,1