DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/10/2007,09:00:00,39480,39505,39300,39385,2491
22/10/2007,09:30:00,39395,39400,39325,39395,1128
22/10/2007,10:00:00,39395,39440,39355,39400,943
22/10/2007,10:30:00,39400,39410,39340,39345,471
22/10/2007,11:00:00,39350,39375,39335,39375,512
22/10/2007,11:30:00,39380,39395,39335,39360,370
22/10/2007,12:00:00,39355,39370,39320,39360,304
22/10/2007,12:30:00,39360,39370,39215,39250,905
22/10/2007,13:00:00,39250,39270,39235,39235,289
22/10/2007,13:30:00,39230,39240,39185,39205,455
22/10/2007,14:00:00,39215,39405,39215,39355,744
22/10/2007,14:30:00,39360,39395,39340,39375,513
22/10/2007,15:00:00,39365,39370,39260,39285,605
22/10/2007,15:30:00,39290,39515,39255,39470,1456
22/10/2007,16:00:00,39470,39550,39415,39515,1273
22/10/2007,16:30:00,39515,39530,39320,39380,1083
22/10/2007,17:00:00,39380,39420,39340,39420,1094
22/10/2007,17:30:00,39415,39435,39365,39375,461
23/10/2007,09:00:00,39450,39680,39450,39640,1654
23/10/2007,09:30:00,39645,39650,39595,39640,660
23/10/2007,10:00:00,39645,39685,39580,39645,727
23/10/2007,10:30:00,39650,39665,39625,39625,365
23/10/2007,11:00:00,39625,39645,39590,39600,342
23/10/2007,11:30:00,39605,39660,39605,39655,226
23/10/2007,12:00:00,39655,39720,39655,39715,367
23/10/2007,12:30:00,39715,39790,39700,39770,521
23/10/2007,13:00:00,39765,39770,39640,39650,433
23/10/2007,13:30:00,39650,39710,39640,39690,227
23/10/2007,14:00:00,39695,39770,39695,39765,377
23/10/2007,14:30:00,39770,39790,39720,39745,360
23/10/2007,15:00:00,39745,39790,39730,39735,382
23/10/2007,15:30:00,39735,39770,39625,39650,1078
23/10/2007,16:00:00,39650,39745,39640,39735,747
23/10/2007,16:30:00,39735,39790,39645,39650,997
23/10/2007,17:00:00,39650,39675,39580,39600,1188
23/10/2007,17:30:00,39600,39610,39565,39600,300
24/10/2007,09:00:00,39690,39750,39510,39550,1608
24/10/2007,09:30:00,39550,39670,39550,39610,945
24/10/2007,10:00:00,39610,39705,39595,39630,643
24/10/2007,10:30:00,39620,39685,39620,39660,436
24/10/2007,11:00:00,39655,39705,39645,39660,513
24/10/2007,11:30:00,39660,39665,39585,39665,538
24/10/2007,12:00:00,39670,39720,39650,39660,432
24/10/2007,12:30:00,39655,39655,39595,39625,368
24/10/2007,13:00:00,39620,39620,39480,39485,830
24/10/2007,13:30:00,39490,39575,39435,39565,1236
24/10/2007,14:00:00,39565,39615,39505,39595,507
24/10/2007,14:30:00,39600,39660,39575,39645,525
24/10/2007,15:00:00,39645,39730,39640,39685,879
24/10/2007,15:30:00,39680,39825,39645,39795,1276
24/10/2007,16:00:00,39785,39785,39665,39730,1007
24/10/2007,16:30:00,39730,39770,39585,39610,1118
24/10/2007,17:00:00,39610,39610,39325,39440,2562
24/10/2007,17:30:00,39440,39495,39415,39465,409
25/10/2007,09:00:00,39685,39740,39580,39725,1777
25/10/2007,09:30:00,39725,39790,39705,39725,1210
25/10/2007,10:00:00,39730,39780,39720,39760,730
25/10/2007,10:30:00,39765,39865,39740,39815,792
25/10/2007,11:00:00,39820,39885,39810,39860,774
25/10/2007,11:30:00,39850,39955,39850,39950,913
25/10/2007,12:00:00,39950,40005,39935,39970,832
25/10/2007,12:30:00,39980,40080,39965,40065,909
25/10/2007,13:00:00,40070,40200,40060,40170,955
25/10/2007,13:30:00,40165,40175,40095,40115,488
25/10/2007,14:00:00,40115,40120,40035,40095,643
25/10/2007,14:30:00,40090,40090,40010,40040,877
25/10/2007,15:00:00,40040,40055,39945,39955,549
25/10/2007,15:30:00,39950,39985,39830,39830,901
25/10/2007,16:00:00,39840,40045,39840,40040,1675
25/10/2007,16:30:00,40040,40045,39925,39980,1095
25/10/2007,17:00:00,39980,39995,39835,39925,1308
25/10/2007,17:30:00,39925,39985,39865,39865,456
26/10/2007,09:00:00,40050,40050,39835,39860,1747
26/10/2007,09:30:00,39855,39885,39740,39785,1031
26/10/2007,10:00:00,39780,39795,39670,39740,862
26/10/2007,10:30:00,39745,39750,39700,39705,420
26/10/2007,11:00:00,39705,39790,39690,39780,524
26/10/2007,11:30:00,39785,39815,39755,39790,475
26/10/2007,12:00:00,39790,39820,39750,39820,362
26/10/2007,12:30:00,39820,39860,39775,39830,463
26/10/2007,13:00:00,39835,39855,39800,39830,176
26/10/2007,13:30:00,39830,39845,39765,39800,323
26/10/2007,14:00:00,39805,40040,39765,40000,1400
26/10/2007,14:30:00,40000,40030,39915,40005,619
26/10/2007,15:00:00,40010,40170,40000,40155,1068
26/10/2007,15:30:00,40160,40195,40125,40135,2105
26/10/2007,16:00:00,40140,40225,40050,40195,1521
26/10/2007,16:30:00,40200,40240,40155,40220,756
26/10/2007,17:00:00,40225,40265,40165,40190,883
26/10/2007,17:30:00,40175,40210,40165,40190,298
29/10/2007,09:00:00,40390,40520,40390,40510,1318
29/10/2007,09:30:00,40505,40550,40465,40520,790
29/10/2007,10:00:00,40515,40515,40465,40480,395
29/10/2007,10:30:00,40480,40505,40465,40480,444
29/10/2007,11:00:00,40475,40510,40470,40470,280
29/10/2007,11:30:00,40465,40510,40420,40480,495
29/10/2007,12:00:00,40475,40480,40435,40460,252
29/10/2007,12:30:00,40450,40480,40445,40450,142
29/10/2007,13:00:00,40450,40470,40445,40455,141
29/10/2007,13:30:00,40460,40465,40425,40425,124
29/10/2007,14:00:00,40420,40420,40355,40380,550
29/10/2007,14:30:00,40385,40420,40370,40380,738
29/10/2007,15:00:00,40380,40380,40285,40320,920
29/10/2007,15:30:00,40325,40330,40250,40290,765
29/10/2007,16:00:00,40290,40300,40235,40255,635
29/10/2007,16:30:00,40250,40260,40210,40225,455
29/10/2007,17:00:00,40220,40355,40215,40325,1150
29/10/2007,17:30:00,40325,40350,40320,40325,247
30/10/2007,09:00:00,40280,40295,40200,40205,804
30/10/2007,09:30:00,40205,40360,40205,40355,584
30/10/2007,10:00:00,40350,40390,40320,40385,553
30/10/2007,10:30:00,40385,40395,40305,40310,439
30/10/2007,11:00:00,40305,40355,40295,40325,385
30/10/2007,11:30:00,40320,40320,40240,40245,462
30/10/2007,12:00:00,40250,40280,40235,40260,324
30/10/2007,12:30:00,40260,40305,40255,40290,137
30/10/2007,13:00:00,40290,40310,40280,40290,89
30/10/2007,13:30:00,40295,40295,40230,40235,176
30/10/2007,14:00:00,40235,40250,40215,40230,260
30/10/2007,14:30:00,40230,40310,40230,40265,467
30/10/2007,15:00:00,40260,40280,40170,40240,878
30/10/2007,15:30:00,40235,40365,40220,40355,761
30/10/2007,16:00:00,40360,40380,40305,40340,909
30/10/2007,16:30:00,40340,40365,40335,40350,633
30/10/2007,17:00:00,40350,40365,40290,40325,683
30/10/2007,17:30:00,40325,40340,40305,40315,234
31/10/2007,09:00:00,40350,40395,40285,40355,920
31/10/2007,09:30:00,40350,40365,40305,40355,412
31/10/2007,10:00:00,40360,40375,40335,40370,214
31/10/2007,10:30:00,40375,40475,40375,40440,871
31/10/2007,11:00:00,40440,40570,40420,40560,888
31/10/2007,11:30:00,40560,40585,40520,40560,602
31/10/2007,12:00:00,40560,40650,40550,40630,872
31/10/2007,12:30:00,40625,40625,40530,40550,397
31/10/2007,13:00:00,40555,40605,40540,40585,305
31/10/2007,13:30:00,40585,40615,40500,40580,629
31/10/2007,14:00:00,40575,40585,40505,40565,297
31/10/2007,14:30:00,40565,40565,40435,40460,766
31/10/2007,15:00:00,40460,40545,40460,40535,858
31/10/2007,15:30:00,40535,40565,40505,40535,421
31/10/2007,16:00:00,40540,40550,40485,40525,550
31/10/2007,16:30:00,40515,40585,40515,40575,640
31/10/2007,17:00:00,40580,40690,40570,40660,1468
31/10/2007,17:30:00,40670,40730,40645,40710,723
01/11/2007,09:00:00,40685,40745,40575,40580,1215
01/11/2007,09:30:00,40585,40585,40475,40505,786
01/11/2007,10:00:00,40505,40505,40355,40445,919
01/11/2007,10:30:00,40440,40440,40325,40395,474
01/11/2007,11:00:00,40395,40400,40345,40350,271
01/11/2007,11:30:00,40345,40355,40285,40355,580
01/11/2007,12:00:00,40360,40370,40300,40305,527
01/11/2007,12:30:00,40300,40300,40220,40235,549
01/11/2007,13:00:00,40240,40250,40085,40140,784
01/11/2007,13:30:00,40145,40170,39855,39915,1913
01/11/2007,14:00:00,39900,39975,39840,39885,967
01/11/2007,14:30:00,39890,39910,39670,39805,2109
01/11/2007,15:00:00,39800,39875,39735,39820,1658
01/11/2007,15:30:00,39825,39920,39795,39885,1002
01/11/2007,16:00:00,39890,39890,39750,39855,840
01/11/2007,16:30:00,39860,39860,39720,39780,877
01/11/2007,17:00:00,39780,39850,39765,39845,1049
01/11/2007,17:30:00,39850,39910,39835,39870,391
02/11/2007,09:00:00,39550,39655,39515,39595,1574
02/11/2007,09:30:00,39600,39755,39590,39740,797
02/11/2007,10:00:00,39735,39740,39610,39740,796
02/11/2007,10:30:00,39740,39760,39640,39685,606
02/11/2007,11:00:00,39695,39715,39630,39650,368
02/11/2007,11:30:00,39650,39680,39630,39670,228
02/11/2007,12:00:00,39670,39690,39650,39665,261
02/11/2007,12:30:00,39665,39780,39665,39755,334
02/11/2007,13:00:00,39765,39845,39760,39805,599
02/11/2007,13:30:00,39800,39960,39785,39935,1719
02/11/2007,14:00:00,39930,39990,39910,39920,475
02/11/2007,14:30:00,39920,39920,39715,39780,1140
02/11/2007,15:00:00,39770,39820,39665,39820,1471
02/11/2007,15:30:00,39820,39855,39765,39820,729
02/11/2007,16:00:00,39815,39840,39700,39700,640
02/11/2007,16:30:00,39705,39795,39675,39775,924
02/11/2007,17:00:00,39780,39920,39760,39845,1530
02/11/2007,17:30:00,39845,39870,39815,39840,275
05/11/2007,09:00:00,39565,39670,39530,39620,1203
05/11/2007,09:30:00,39620,39695,39610,39675,553
05/11/2007,10:00:00,39675,39735,39620,39715,704
05/11/2007,10:30:00,39715,39720,39615,39640,621
05/11/2007,11:00:00,39635,39635,39500,39535,812
05/11/2007,11:30:00,39530,39545,39445,39475,794
05/11/2007,12:00:00,39475,39510,39445,39485,392
05/11/2007,12:30:00,39490,39500,39445,39455,183
05/11/2007,13:00:00,39450,39530,39450,39520,463
05/11/2007,13:30:00,39520,39565,39490,39505,407
05/11/2007,14:00:00,39490,39500,39420,39440,467
05/11/2007,14:30:00,39435,39475,39395,39475,774
05/11/2007,15:00:00,39475,39490,39420,39445,381
05/11/2007,15:30:00,39440,39565,39435,39555,1008
05/11/2007,16:00:00,39560,39685,39560,39605,1911
05/11/2007,16:30:00,39610,39700,39605,39625,1105
05/11/2007,17:00:00,39630,39700,39560,39580,969
05/11/2007,17:30:00,39580,39590,39570,39580,265
06/11/2007,09:00:00,39730,39780,39715,39760,1107
06/11/2007,09:30:00,39750,39845,39740,39830,834
06/11/2007,10:00:00,39825,39845,39785,39800,476
06/11/2007,10:30:00,39795,39800,39700,39705,542
06/11/2007,11:00:00,39705,39705,39575,39620,882
06/11/2007,11:30:00,39620,39645,39540,39555,486
06/11/2007,12:00:00,39555,39605,39530,39585,407
06/11/2007,12:30:00,39585,39650,39565,39645,269
06/11/2007,13:00:00,39645,39660,39595,39595,305
06/11/2007,13:30:00,39590,39620,39540,39615,305
06/11/2007,14:00:00,39615,39690,39590,39680,367
06/11/2007,14:30:00,39685,39720,39640,39655,630
06/11/2007,15:00:00,39655,39685,39615,39625,252
06/11/2007,15:30:00,39630,39650,39540,39575,958
06/11/2007,16:00:00,39570,39610,39505,39535,1140
06/11/2007,16:30:00,39540,39555,39430,39485,1277
06/11/2007,17:00:00,39490,39565,39470,39550,834
06/11/2007,17:30:00,39560,39570,39485,39505,758
07/11/2007,09:00:00,39660,39800,39645,39725,1028
07/11/2007,09:30:00,39730,39745,39610,39655,864
07/11/2007,10:00:00,39650,39715,39530,39580,959
07/11/2007,10:30:00,39575,39575,39000,39325,2689
07/11/2007,11:00:00,39335,39345,39190,39310,1776
07/11/2007,11:30:00,39310,39365,39270,39340,670
07/11/2007,12:00:00,39350,39355,39225,39225,575
07/11/2007,12:30:00,39225,39315,39195,39230,644
07/11/2007,13:00:00,39225,39310,39205,39290,501
07/11/2007,13:30:00,39300,39305,39225,39245,178
07/11/2007,14:00:00,39245,39255,39165,39215,579
07/11/2007,14:30:00,39225,39335,39220,39330,586
07/11/2007,15:00:00,39335,39385,39295,39345,716
07/11/2007,15:30:00,39345,39390,39325,39360,699
07/11/2007,16:00:00,39360,39480,39345,39400,1078
07/11/2007,16:30:00,39400,39430,39310,39370,985
07/11/2007,17:00:00,39365,39405,39295,39405,939
07/11/2007,17:30:00,39405,39450,39395,39440,322
08/11/2007,09:00:00,38880,38995,38790,38890,1840
08/11/2007,09:30:00,38895,38990,38870,38980,1318
08/11/2007,10:00:00,38980,38980,38825,38920,1082
08/11/2007,10:30:00,38920,39055,38880,39035,1167
08/11/2007,11:00:00,39040,39040,38910,38925,764
08/11/2007,11:30:00,38925,38975,38825,38950,1081
08/11/2007,12:00:00,38945,39005,38845,38870,1013
08/11/2007,12:30:00,38870,39015,38860,38975,981
08/11/2007,13:00:00,38980,38980,38870,38950,892
08/11/2007,13:30:00,38945,38985,38915,38920,602
08/11/2007,14:00:00,38935,38945,38875,38880,384
08/11/2007,14:30:00,38890,38950,38795,38950,1095
08/11/2007,15:00:00,38950,38975,38895,38970,416
08/11/2007,15:30:00,38965,38975,38740,38890,1243
08/11/2007,16:00:00,38885,38895,38650,38740,1976
08/11/2007,16:30:00,38745,38750,38660,38735,759
08/11/2007,17:00:00,38785,38800,38625,38635,1687
08/11/2007,17:30:00,38630,38655,38605,38630,500
09/11/2007,09:00:00,38720,38750,38610,38720,1420
09/11/2007,09:30:00,38725,38770,38530,38540,1567
09/11/2007,10:00:00,38535,38630,38525,38625,805
09/11/2007,10:30:00,38625,38635,38475,38525,1020
09/11/2007,11:00:00,38525,38530,38440,38475,822
09/11/2007,11:30:00,38475,38505,38340,38360,1448
09/11/2007,12:00:00,38360,38370,38155,38170,2016
09/11/2007,12:30:00,38170,38175,37850,37995,2843
09/11/2007,13:00:00,37995,38185,37950,38055,1812
09/11/2007,13:30:00,38050,38085,37955,38080,858
09/11/2007,14:00:00,38080,38210,38075,38095,852
09/11/2007,14:30:00,38085,38175,38010,38140,1026
09/11/2007,15:00:00,38145,38150,38015,38015,619
09/11/2007,15:30:00,38015,38070,37890,37945,2178
09/11/2007,16:00:00,37940,38160,37855,38115,2371
09/11/2007,16:30:00,38110,38210,37890,37945,1939
09/11/2007,17:00:00,37935,37985,37765,37900,2612
09/11/2007,17:30:00,37930,37940,37805,37845,484
12/11/2007,09:00:00,37655,37910,37555,37905,1883
12/11/2007,09:30:00,37905,38000,37865,37960,1272
12/11/2007,10:00:00,37960,38160,37950,38160,1681
12/11/2007,10:30:00,38155,38220,38140,38175,1107
12/11/2007,11:00:00,38170,38285,38155,38240,1198
12/11/2007,11:30:00,38235,38235,38035,38055,1007
12/11/2007,12:00:00,38060,38090,37965,38075,736
12/11/2007,12:30:00,38075,38115,38035,38055,343
12/11/2007,13:00:00,38050,38120,37800,37975,1099
12/11/2007,13:30:00,37975,38085,37960,38035,982
12/11/2007,14:00:00,38040,38075,37990,38030,438
12/11/2007,14:30:00,38030,38100,38025,38090,456
12/11/2007,15:00:00,38090,38090,38000,38040,312
12/11/2007,15:30:00,38035,38105,37975,38000,1379
12/11/2007,16:00:00,38000,38075,37935,38065,1399
12/11/2007,16:30:00,38070,38180,38000,38175,1373
12/11/2007,17:00:00,38170,38330,38145,38270,1650
12/11/2007,17:30:00,38260,38270,38210,38230,259
13/11/2007,09:00:00,38025,38100,37925,37980,1411
13/11/2007,09:30:00,37975,38010,37885,37925,770
13/11/2007,10:00:00,37920,38080,37910,38050,971
13/11/2007,10:30:00,38050,38105,38010,38085,768
13/11/2007,11:00:00,38080,38095,38020,38085,447
13/11/2007,11:30:00,38080,38215,38075,38200,862
13/11/2007,12:00:00,38200,38340,38200,38335,1263
13/11/2007,12:30:00,38335,38360,38155,38170,989
13/11/2007,13:00:00,38165,38205,38140,38180,438
13/11/2007,13:30:00,38175,38240,38170,38195,280
13/11/2007,14:00:00,38195,38235,38175,38220,262
13/11/2007,14:30:00,38215,38300,38200,38285,386
13/11/2007,15:00:00,38285,38395,38285,38365,1274
13/11/2007,15:30:00,38350,38425,38285,38335,1004
13/11/2007,16:00:00,38335,38425,38320,38405,939
13/11/2007,16:30:00,38405,38440,38335,38405,783
13/11/2007,17:00:00,38415,38515,38390,38500,1575
13/11/2007,17:30:00,38500,38500,38415,38425,385
14/11/2007,09:00:00,38715,38945,38715,38845,2313
14/11/2007,09:30:00,38845,38880,38780,38800,1224
14/11/2007,10:00:00,38800,38810,38740,38775,728
14/11/2007,10:30:00,38770,38855,38770,38815,681
14/11/2007,11:00:00,38820,38870,38790,38795,563
14/11/2007,11:30:00,38800,38880,38790,38850,361
14/11/2007,12:00:00,38845,38870,38780,38790,844
14/11/2007,12:30:00,38795,38800,38630,38640,1015
14/11/2007,13:00:00,38630,38645,38490,38635,1299
14/11/2007,13:30:00,38630,38630,38575,38630,503
14/11/2007,14:00:00,38620,38690,38545,38685,629
14/11/2007,14:30:00,38695,38820,38685,38785,1916
14/11/2007,15:00:00,38785,38845,38725,38775,713
14/11/2007,15:30:00,38775,38805,38635,38665,1060
14/11/2007,16:00:00,38655,38685,38590,38660,1343
14/11/2007,16:30:00,38655,38750,38605,38680,843
14/11/2007,17:00:00,38685,38690,38570,38635,1180
14/11/2007,17:30:00,38630,38685,38630,38675,302
15/11/2007,09:00:00,38560,38770,38560,38650,941
15/11/2007,09:30:00,38655,38690,38480,38540,1058
15/11/2007,10:00:00,38540,38570,38460,38490,1260
15/11/2007,10:30:00,38500,38580,38485,38565,548
15/11/2007,11:00:00,38565,38610,38450,38515,906
15/11/2007,11:30:00,38520,38565,38460,38475,645
15/11/2007,12:00:00,38465,38490,38390,38465,673
15/11/2007,12:30:00,38465,38480,38400,38405,299
15/11/2007,13:00:00,38410,38460,38400,38445,436
15/11/2007,13:30:00,38450,38540,38440,38490,456
15/11/2007,14:00:00,38495,38555,38485,38545,456
15/11/2007,14:30:00,38550,38635,38415,38470,1572
15/11/2007,15:00:00,38470,38515,38435,38505,482
15/11/2007,15:30:00,38510,38545,38430,38480,1068
15/11/2007,16:00:00,38475,38540,38425,38485,1199
15/11/2007,16:30:00,38485,38530,38430,38490,886
15/11/2007,17:00:00,38495,38555,38460,38515,1107
15/11/2007,17:30:00,38525,38535,38500,38535,346
16/11/2007,09:00:00,38535,38535,38305,38515,1612
16/11/2007,09:30:00,38515,38525,38375,38405,901
16/11/2007,10:00:00,38405,38485,38400,38440,648
16/11/2007,10:30:00,38440,38605,38415,38605,1307
16/11/2007,11:00:00,38595,38600,38425,38445,1246
16/11/2007,11:30:00,38445,38585,38380,38565,1329
16/11/2007,12:00:00,38560,38675,38500,38595,1317
16/11/2007,12:30:00,38590,38600,38525,38555,464
16/11/2007,13:00:00,38550,38630,38515,38625,556
16/11/2007,13:30:00,38630,38635,38555,38610,214
16/11/2007,14:00:00,38610,38650,38580,38625,610
16/11/2007,14:30:00,38615,38765,38610,38730,1004
16/11/2007,15:00:00,38725,38730,38650,38705,885
16/11/2007,15:30:00,38700,38710,38605,38605,1236
16/11/2007,16:00:00,38605,38650,38465,38480,1756
16/11/2007,16:30:00,38475,38570,38385,38525,1558
16/11/2007,17:00:00,38530,38635,38530,38560,1390
16/11/2007,17:30:00,38560,38590,38545,38580,342
19/11/2007,09:00:00,38720,38745,38580,38745,935
19/11/2007,09:30:00,38750,38770,38660,38660,1030
19/11/2007,10:00:00,38660,38680,38435,38440,1075
19/11/2007,10:30:00,38440,38455,38340,38410,1425
19/11/2007,11:00:00,38405,38410,38315,38380,669
19/11/2007,11:30:00,38385,38385,38275,38285,771
19/11/2007,12:00:00,38280,38290,38025,38050,1980
19/11/2007,12:30:00,38055,38155,38050,38115,884
19/11/2007,13:00:00,38110,38155,38035,38055,590
19/11/2007,13:30:00,38055,38155,38015,38105,484
19/11/2007,14:00:00,38105,38105,37990,38025,619
19/11/2007,14:30:00,38035,38075,38010,38060,365
19/11/2007,15:00:00,38050,38055,37985,38050,574
19/11/2007,15:30:00,38050,38055,37905,37980,1542
19/11/2007,16:00:00,37980,38025,37935,37985,1847
19/11/2007,16:30:00,37980,37980,37800,37820,1744
19/11/2007,17:00:00,37820,37850,37660,37800,2252
19/11/2007,17:30:00,37805,37875,37775,37820,554
20/11/2007,09:00:00,38115,38170,37975,38045,1876
20/11/2007,09:30:00,38040,38045,37820,37875,2000
20/11/2007,10:00:00,37870,37960,37640,37940,2598
20/11/2007,10:30:00,37940,38080,37915,38050,1376
20/11/2007,11:00:00,38060,38080,37875,38005,1193
20/11/2007,11:30:00,38000,38090,37965,37995,788
20/11/2007,12:00:00,38000,38065,37980,38010,665
20/11/2007,12:30:00,38005,38160,38000,38100,893
20/11/2007,13:00:00,38105,38120,38025,38085,448
20/11/2007,13:30:00,38080,38080,37910,38020,787
20/11/2007,14:00:00,38025,38115,38005,38085,619
20/11/2007,14:30:00,38090,38145,37910,38000,1163
20/11/2007,15:00:00,38000,38070,37945,37950,670
20/11/2007,15:30:00,37950,38135,37930,38085,1542
20/11/2007,16:00:00,38085,38190,37980,38040,1930
20/11/2007,16:30:00,38040,38125,37995,38095,1475
20/11/2007,17:00:00,38100,38150,38065,38095,1204
20/11/2007,17:30:00,38095,38120,38005,38050,471
21/11/2007,09:00:00,37780,37800,37670,37735,1460
21/11/2007,09:30:00,37745,37890,37715,37825,1374
21/11/2007,10:00:00,37830,37850,37640,37640,1239
21/11/2007,10:30:00,37640,37740,37570,37610,1523
21/11/2007,11:00:00,37615,37690,37395,37465,2101
21/11/2007,11:30:00,37465,37580,37460,37495,840
21/11/2007,12:00:00,37490,37560,37425,37545,1306
21/11/2007,12:30:00,37540,37545,37470,37515,306
21/11/2007,13:00:00,37520,37575,37500,37510,350
21/11/2007,13:30:00,37505,37530,37450,37465,500
21/11/2007,14:00:00,37460,37555,37460,37500,352
21/11/2007,14:30:00,37500,37755,37500,37715,1374
21/11/2007,15:00:00,37715,37735,37625,37660,1248
21/11/2007,15:30:00,37660,37710,37550,37700,1248
21/11/2007,16:00:00,37690,37720,37555,37605,1259
21/11/2007,16:30:00,37605,37635,37400,37440,1958
21/11/2007,17:00:00,37435,37545,37330,37500,2168
21/11/2007,17:30:00,37500,37600,37500,37595,823
22/11/2007,09:00:00,37600,37730,37540,37585,916
22/11/2007,09:30:00,37590,37595,37380,37450,1188
22/11/2007,10:00:00,37455,37510,37405,37435,587
22/11/2007,10:30:00,37435,37515,37430,37470,528
22/11/2007,11:00:00,37470,37585,37455,37580,806
22/11/2007,11:30:00,37585,37585,37460,37485,576
22/11/2007,12:00:00,37485,37580,37485,37545,281
22/11/2007,12:30:00,37545,37580,37515,37535,181
22/11/2007,13:00:00,37535,37555,37515,37515,660
22/11/2007,13:30:00,37510,37615,37505,37600,244
22/11/2007,14:00:00,37600,37610,37580,37580,183
22/11/2007,14:30:00,37585,37645,37580,37620,264
22/11/2007,15:00:00,37620,37710,37620,37665,364
22/11/2007,15:30:00,37665,37685,37625,37630,783
22/11/2007,16:00:00,37635,37650,37585,37650,277
22/11/2007,16:30:00,37640,37640,37490,37555,503
22/11/2007,17:00:00,37555,37595,37520,37540,676
22/11/2007,17:30:00,37545,37615,37535,37615,231
23/11/2007,09:00:00,37560,37760,37560,37755,1116
23/11/2007,09:30:00,37755,37840,37720,37770,1087
23/11/2007,10:00:00,37765,37835,37740,37755,633
23/11/2007,10:30:00,37755,37820,37705,37785,677
23/11/2007,11:00:00,37780,37880,37765,37845,778
23/11/2007,11:30:00,37845,37865,37810,37825,522
23/11/2007,12:00:00,37820,37850,37820,37850,242
23/11/2007,12:30:00,37845,37885,37820,37835,279
23/11/2007,13:00:00,37840,37845,37820,37835,73
23/11/2007,13:30:00,37835,37910,37815,37905,224
23/11/2007,14:00:00,37905,37960,37860,37960,745
23/11/2007,14:30:00,37960,38000,37925,37975,814
23/11/2007,15:00:00,37980,38020,37945,37970,778
23/11/2007,15:30:00,37970,38030,37960,37980,966
23/11/2007,16:00:00,37980,38045,37955,37995,750
23/11/2007,16:30:00,37990,38150,37985,38145,1068
23/11/2007,17:00:00,38145,38185,38125,38170,1107
23/11/2007,17:30:00,38170,38175,38110,38130,462
26/11/2007,09:00:00,38360,38430,38300,38375,1419
26/11/2007,09:30:00,38375,38520,38350,38450,1100
26/11/2007,10:00:00,38450,38495,38340,38360,840
26/11/2007,10:30:00,38360,38365,38280,38310,856
26/11/2007,11:00:00,38305,38310,38225,38305,759
26/11/2007,11:30:00,38310,38350,38285,38290,330
26/11/2007,12:00:00,38295,38345,38260,38260,345
26/11/2007,12:30:00,38260,38300,38235,38280,212
26/11/2007,13:00:00,38280,38285,38200,38215,282
26/11/2007,13:30:00,38210,38240,38120,38140,736
26/11/2007,14:00:00,38140,38160,38075,38085,636
26/11/2007,14:30:00,38090,38095,37905,37960,1284
26/11/2007,15:00:00,37960,38025,37930,38000,764
26/11/2007,15:30:00,38000,38140,37850,38135,1747
26/11/2007,16:00:00,38135,38150,37935,37940,1193
26/11/2007,16:30:00,37940,38005,37840,37850,1420
26/11/2007,17:00:00,37850,37995,37815,37875,1319
26/11/2007,17:30:00,37875,37890,37850,37860,325
27/11/2007,09:00:00,37620,37845,37615,37780,1788
27/11/2007,09:30:00,37780,37800,37690,37760,781
27/11/2007,10:00:00,37750,37950,37725,37945,1430
27/11/2007,10:30:00,37940,37995,37920,37945,985
27/11/2007,11:00:00,37955,37980,37820,37845,950
27/11/2007,11:30:00,37850,37915,37830,37875,443
27/11/2007,12:00:00,37875,37900,37810,37860,395
27/11/2007,12:30:00,37860,37865,37760,37765,418
27/11/2007,13:00:00,37765,37820,37720,37740,592
27/11/2007,13:30:00,37750,37750,37580,37600,1160
27/11/2007,14:00:00,37605,37655,37495,37605,1424
27/11/2007,14:30:00,37615,37645,37560,37630,759
27/11/2007,15:00:00,37620,37680,37600,37670,536
27/11/2007,15:30:00,37670,37790,37620,37780,1700
27/11/2007,16:00:00,37765,37780,37555,37690,1701
27/11/2007,16:30:00,37680,37870,37670,37835,1496
27/11/2007,17:00:00,37830,37860,37775,37840,1091
27/11/2007,17:30:00,37840,37930,37835,37925,401
28/11/2007,09:00:00,37970,38010,37880,37930,1313
28/11/2007,09:30:00,37930,37930,37730,37770,1476
28/11/2007,10:00:00,37765,37830,37630,37665,1384
28/11/2007,10:30:00,37665,37700,37560,37655,1181
28/11/2007,11:00:00,37660,37825,37650,37790,1176
28/11/2007,11:30:00,37790,37970,37755,37970,1172
28/11/2007,12:00:00,37970,38035,37935,38010,1335
28/11/2007,12:30:00,38015,38115,38010,38055,1063
28/11/2007,13:00:00,38060,38185,38030,38150,825
28/11/2007,13:30:00,38155,38190,38090,38120,497
28/11/2007,14:00:00,38125,38260,38115,38205,1312
28/11/2007,14:30:00,38185,38250,38125,38225,1382
28/11/2007,15:00:00,38225,38235,38145,38185,467
28/11/2007,15:30:00,38180,38350,38170,38350,1437
28/11/2007,16:00:00,38350,38475,38285,38470,1720
28/11/2007,16:30:00,38475,38650,38465,38615,2354
28/11/2007,17:00:00,38615,38635,38550,38590,1522
28/11/2007,17:30:00,38585,38640,38585,38615,412
29/11/2007,09:00:00,38820,38890,38720,38775,1775
29/11/2007,09:30:00,38775,38915,38710,38875,1677
29/11/2007,10:00:00,38875,38940,38835,38850,1126
29/11/2007,10:30:00,38850,38870,38610,38630,1546
29/11/2007,11:00:00,38630,38745,38565,38690,1414
29/11/2007,11:30:00,38690,38725,38550,38680,963
29/11/2007,12:00:00,38675,38695,38465,38520,985
29/11/2007,12:30:00,38520,38625,38505,38525,447
29/11/2007,13:00:00,38525,38550,38445,38445,772
29/11/2007,13:30:00,38450,38665,38430,38585,803
29/11/2007,14:00:00,38585,38585,38515,38525,369
29/11/2007,14:30:00,38505,38665,38495,38640,868
29/11/2007,15:00:00,38640,38645,38560,38560,591
29/11/2007,15:30:00,38575,38700,38535,38655,1294
29/11/2007,16:00:00,38660,38695,38560,38665,1265
29/11/2007,16:30:00,38670,38725,38625,38685,956
29/11/2007,17:00:00,38680,38775,38670,38760,1223
29/11/2007,17:30:00,38745,38820,38735,38790,310
30/11/2007,09:00:00,38925,38925,38750,38820,1310
30/11/2007,09:30:00,38820,38910,38770,38890,1119
30/11/2007,10:00:00,38895,38970,38855,38895,1326
30/11/2007,10:30:00,38895,38950,38860,38890,834
30/11/2007,11:00:00,38890,38990,38890,38975,715
30/11/2007,11:30:00,38975,38980,38880,38895,633
30/11/2007,12:00:00,38895,38955,38880,38935,560
30/11/2007,12:30:00,38935,38980,38855,38950,619
30/11/2007,13:00:00,38955,39090,38935,39070,953
30/11/2007,13:30:00,39085,39165,39065,39085,1094
30/11/2007,14:00:00,39085,39110,39035,39075,647
30/11/2007,14:30:00,39060,39100,39005,39070,785
30/11/2007,15:00:00,39060,39200,39060,39165,938
30/11/2007,15:30:00,39175,39180,39070,39100,972
30/11/2007,16:00:00,39095,39165,39055,39145,1224
30/11/2007,16:30:00,39150,39210,39090,39140,1165
30/11/2007,17:00:00,39135,39150,38980,39075,2166
30/11/2007,17:30:00,39080,39120,38930,38930,572
03/12/2007,09:00:00,39010,39185,38900,39170,1368
03/12/2007,09:30:00,39180,39215,39015,39020,1214
03/12/2007,10:00:00,39025,39110,38980,39000,856
03/12/2007,10:30:00,39005,39030,38930,39025,913
03/12/2007,11:00:00,39025,39075,38990,39025,488
03/12/2007,11:30:00,39020,39120,38995,39090,379
03/12/2007,12:00:00,39095,39150,39050,39115,574
03/12/2007,12:30:00,39115,39125,39025,39040,365
03/12/2007,13:00:00,39035,39085,39010,39050,302
03/12/2007,13:30:00,39050,39055,39010,39025,175
03/12/2007,14:00:00,39030,39080,39015,39020,294
03/12/2007,14:30:00,39035,39060,38960,39050,668
03/12/2007,15:00:00,39045,39065,38965,38995,417
03/12/2007,15:30:00,38990,39020,38910,38950,1033
03/12/2007,16:00:00,38930,38995,38855,38890,1339
03/12/2007,16:30:00,38890,39000,38885,38925,915
03/12/2007,17:00:00,38935,38970,38820,38970,1076
03/12/2007,17:30:00,38970,39025,38930,38950,373
04/12/2007,09:00:00,38920,38970,38785,38840,1247
04/12/2007,09:30:00,38840,38855,38685,38690,1186
04/12/2007,10:00:00,38685,38785,38660,38760,1051
04/12/2007,10:30:00,38755,38785,38680,38730,524
04/12/2007,11:00:00,38725,38725,38595,38635,891
04/12/2007,11:30:00,38635,38660,38570,38615,848
04/12/2007,12:00:00,38615,38625,38560,38585,402
04/12/2007,12:30:00,38580,38610,38560,38590,349
04/12/2007,13:00:00,38590,38610,38545,38590,469
04/12/2007,13:30:00,38585,38585,38510,38515,565
04/12/2007,14:00:00,38520,38565,38510,38530,519
04/12/2007,14:30:00,38530,38595,38520,38565,562
04/12/2007,15:00:00,38565,38685,38510,38545,1440
04/12/2007,15:30:00,38550,38615,38480,38610,1529
04/12/2007,16:00:00,38610,38660,38580,38645,1037
04/12/2007,16:30:00,38640,38680,38580,38610,878
04/12/2007,17:00:00,38605,38655,38590,38615,890
04/12/2007,17:30:00,38615,38625,38575,38580,396
05/12/2007,09:00:00,38795,38820,38745,38805,1345
05/12/2007,09:30:00,38805,38890,38800,38885,947
05/12/2007,10:00:00,38885,38975,38865,38940,1501
05/12/2007,10:30:00,38945,38965,38925,38945,467
05/12/2007,11:00:00,38945,38995,38945,38965,678
05/12/2007,11:30:00,38970,39015,38960,38995,489
05/12/2007,12:00:00,38990,38995,38900,38930,521
05/12/2007,12:30:00,38935,38965,38930,38945,187
05/12/2007,13:00:00,38945,38985,38945,38975,207
05/12/2007,13:30:00,38975,38980,38930,38960,164
05/12/2007,14:00:00,38960,38995,38905,38920,725
05/12/2007,14:30:00,38925,39125,38925,39110,1429
05/12/2007,15:00:00,39115,39180,39095,39125,975
05/12/2007,15:30:00,39130,39210,39115,39185,1182
05/12/2007,16:00:00,39190,39280,39165,39205,1387
05/12/2007,16:30:00,39200,39260,39185,39225,904
05/12/2007,17:00:00,39225,39260,39175,39255,1319
05/12/2007,17:30:00,39240,39245,39170,39185,415
06/12/2007,09:00:00,39360,39375,39240,39245,1632
06/12/2007,09:30:00,39245,39335,39245,39300,830
06/12/2007,10:00:00,39305,39305,39200,39235,787
06/12/2007,10:30:00,39235,39285,39215,39270,562
06/12/2007,11:00:00,39265,39285,39225,39230,316
06/12/2007,11:30:00,39235,39285,39230,39285,240
06/12/2007,12:00:00,39285,39440,39275,39385,1143
06/12/2007,12:30:00,39390,39460,39385,39425,623
06/12/2007,13:00:00,39425,39490,39335,39370,1135
06/12/2007,13:30:00,39370,39380,39245,39320,1014
06/12/2007,14:00:00,39315,39350,39250,39270,521
06/12/2007,14:30:00,39270,39295,39020,39025,1359
06/12/2007,15:00:00,39025,39160,39020,39140,1102
06/12/2007,15:30:00,39140,39265,39135,39210,1119
06/12/2007,16:00:00,39210,39235,39120,39145,1043
06/12/2007,16:30:00,39145,39250,39080,39235,816
06/12/2007,17:00:00,39235,39290,39180,39275,808
06/12/2007,17:30:00,39270,39290,39250,39255,316
07/12/2007,09:00:00,39340,39450,39330,39435,1048
07/12/2007,09:30:00,39435,39470,39310,39340,859
07/12/2007,10:00:00,39340,39405,39325,39405,531
07/12/2007,10:30:00,39405,39465,39385,39440,601
07/12/2007,11:00:00,39450,39480,39435,39450,415
07/12/2007,11:30:00,39455,39485,39430,39460,480
07/12/2007,12:00:00,39460,39530,39455,39485,603
07/12/2007,12:30:00,39480,39500,39445,39475,194
07/12/2007,13:00:00,39465,39505,39450,39450,208
07/12/2007,13:30:00,39450,39490,39435,39465,216
07/12/2007,14:00:00,39465,39520,39465,39495,346
07/12/2007,14:30:00,39495,39550,39460,39490,905
07/12/2007,15:00:00,39490,39530,39475,39480,375
07/12/2007,15:30:00,39485,39495,39365,39400,1061
07/12/2007,16:00:00,39395,39480,39395,39430,2219
07/12/2007,16:30:00,39430,39500,39405,39490,671
07/12/2007,17:00:00,39485,39530,39470,39500,981
07/12/2007,17:30:00,39505,39530,39480,39500,350
10/12/2007,09:00:00,39300,39415,39280,39380,1579
10/12/2007,09:30:00,39375,39435,39345,39375,841
10/12/2007,10:00:00,39380,39455,39370,39430,677
10/12/2007,10:30:00,39430,39600,39415,39530,1444
10/12/2007,11:00:00,39530,39645,39530,39600,842
10/12/2007,11:30:00,39610,39670,39580,39595,678
10/12/2007,12:00:00,39595,39630,39575,39600,370
10/12/2007,12:30:00,39600,39605,39545,39555,317
10/12/2007,13:00:00,39570,39575,39510,39540,271
10/12/2007,13:30:00,39540,39585,39535,39585,251
10/12/2007,14:00:00,39580,39595,39520,39535,354
10/12/2007,14:30:00,39535,39570,39475,39495,368
10/12/2007,15:00:00,39495,39510,39455,39480,406
10/12/2007,15:30:00,39485,39555,39450,39545,752
10/12/2007,16:00:00,39545,39635,39545,39615,1298
10/12/2007,16:30:00,39605,39775,39605,39770,1561
10/12/2007,17:00:00,39770,39770,39645,39695,1083
10/12/2007,17:30:00,39690,39690,39605,39615,338
11/12/2007,09:00:00,39710,39730,39570,39580,1349
11/12/2007,09:30:00,39575,39725,39550,39670,1068
11/12/2007,10:00:00,39680,39710,39600,39615,709
11/12/2007,10:30:00,39615,39620,39490,39520,1000
11/12/2007,11:00:00,39520,39530,39390,39425,1228
11/12/2007,11:30:00,39425,39490,39415,39485,526
11/12/2007,12:00:00,39485,39540,39455,39505,487
11/12/2007,12:30:00,39510,39580,39505,39560,264
11/12/2007,13:00:00,39560,39575,39505,39540,254
11/12/2007,13:30:00,39535,39610,39525,39565,263
11/12/2007,14:00:00,39560,39600,39510,39520,325
11/12/2007,14:30:00,39520,39545,39500,39510,283
11/12/2007,15:00:00,39510,39560,39505,39510,322
11/12/2007,15:30:00,39515,39540,39450,39460,662
11/12/2007,16:00:00,39470,39485,39365,39385,890
11/12/2007,16:30:00,39380,39415,39340,39390,977
11/12/2007,17:00:00,39390,39525,39350,39520,1149
11/12/2007,17:30:00,39505,39555,39505,39545,381
12/12/2007,09:00:00,39135,39210,39025,39035,1910
12/12/2007,09:30:00,39035,39205,39005,39195,1367
12/12/2007,10:00:00,39195,39290,39145,39255,1227
12/12/2007,10:30:00,39255,39280,39165,39205,721
12/12/2007,11:00:00,39210,39270,39175,39190,502
12/12/2007,11:30:00,39190,39190,39145,39180,303
12/12/2007,12:00:00,39175,39250,39155,39240,405
12/12/2007,12:30:00,39245,39250,39205,39215,294
12/12/2007,13:00:00,39210,39235,39170,39230,276
12/12/2007,13:30:00,39225,39380,39225,39335,921
12/12/2007,14:00:00,39335,39370,39235,39340,872
12/12/2007,14:30:00,39340,39435,39305,39340,831
12/12/2007,15:00:00,39335,39955,39335,39845,5115
12/12/2007,15:30:00,39850,39905,39720,39765,2090
12/12/2007,16:00:00,39770,39780,39655,39750,1617
12/12/2007,16:30:00,39750,39750,39530,39550,1606
12/12/2007,17:00:00,39550,39655,39490,39500,1695
12/12/2007,17:30:00,39505,39540,39485,39515,375
13/12/2007,09:00:00,39255,39290,39115,39225,2010
13/12/2007,09:30:00,39220,39300,39185,39200,1156
13/12/2007,10:00:00,39205,39235,39085,39120,1326
13/12/2007,10:30:00,39110,39175,39060,39130,976
13/12/2007,11:00:00,39130,39195,39050,39075,654
13/12/2007,11:30:00,39080,39165,39050,39140,744
13/12/2007,12:00:00,39140,39145,39070,39075,425
13/12/2007,12:30:00,39080,39100,39025,39085,617
13/12/2007,13:00:00,39075,39100,38975,38985,894
13/12/2007,13:30:00,38980,39020,38930,38965,652
13/12/2007,14:00:00,38955,39025,38850,39015,1807
13/12/2007,14:30:00,38995,39105,38900,39050,1509
13/12/2007,15:00:00,39060,39065,38995,39030,479
13/12/2007,15:30:00,39030,39210,39000,39065,1650
13/12/2007,16:00:00,39070,39170,39020,39090,1447
13/12/2007,16:30:00,39085,39125,38925,38950,1223
13/12/2007,17:00:00,38940,38985,38840,38880,1785
13/12/2007,17:30:00,38880,38935,38855,38880,488
14/12/2007,09:00:00,39070,39075,38960,39040,958
14/12/2007,09:30:00,39040,39040,38880,38945,1057
14/12/2007,10:00:00,38935,38980,38885,38915,730
14/12/2007,10:30:00,38910,38980,38890,38980,388
14/12/2007,11:00:00,38980,38990,38855,38880,596
14/12/2007,11:30:00,38880,38885,38750,38825,1236
14/12/2007,12:00:00,38805,38835,38695,38730,622
14/12/2007,12:30:00,38735,38805,38675,38795,561
14/12/2007,13:00:00,38800,38805,38725,38800,254
14/12/2007,13:30:00,38800,38910,38790,38890,542
14/12/2007,14:00:00,38890,38930,38830,38900,530
14/12/2007,14:30:00,38895,38895,38790,38795,838
14/12/2007,15:00:00,38790,38830,38755,38815,444
14/12/2007,15:30:00,38815,38865,38735,38815,831
14/12/2007,16:00:00,38820,38965,38820,38930,1198
14/12/2007,16:30:00,38920,39015,38865,39015,998
14/12/2007,17:00:00,39015,39040,38925,38925,974
14/12/2007,17:30:00,38920,38950,38870,38900,322
17/12/2007,09:00:00,38500,38600,38460,38515,1576
17/12/2007,09:30:00,38510,38570,38400,38400,895
17/12/2007,10:00:00,38410,38475,38365,38430,1265
17/12/2007,10:30:00,38425,38480,38365,38390,1026
17/12/2007,11:00:00,38395,38455,38335,38435,886
17/12/2007,11:30:00,38440,38465,38410,38450,527
17/12/2007,12:00:00,38460,38480,38415,38415,568
17/12/2007,12:30:00,38410,38410,38315,38320,983
17/12/2007,13:00:00,38320,38355,38305,38355,1433
17/12/2007,13:30:00,38350,38410,38345,38385,906
17/12/2007,14:00:00,38375,38430,38345,38365,535
17/12/2007,14:30:00,38365,38415,38345,38385,533
17/12/2007,15:00:00,38390,38395,38290,38335,783
17/12/2007,15:30:00,38330,38355,38285,38315,1066
17/12/2007,16:00:00,38315,38370,38265,38290,1110
17/12/2007,16:30:00,38290,38390,38250,38390,1389
17/12/2007,17:00:00,38385,38435,38290,38295,1520
17/12/2007,17:30:00,38300,38350,38300,38320,493
18/12/2007,09:00:00,38265,38500,38215,38490,1839
18/12/2007,09:30:00,38485,38515,38420,38425,1089
18/12/2007,10:00:00,38425,38460,38390,38395,1385
18/12/2007,10:30:00,38395,38415,38315,38385,1874
18/12/2007,11:00:00,38390,38455,38360,38450,913
18/12/2007,11:30:00,38455,38625,38440,38565,1729
18/12/2007,12:00:00,38560,38630,38540,38630,1778
18/12/2007,12:30:00,38635,38640,38545,38565,433
18/12/2007,13:00:00,38565,38585,38550,38565,312
18/12/2007,13:30:00,38560,38650,38560,38620,592
18/12/2007,14:00:00,38610,38710,38590,38675,1555
18/12/2007,14:30:00,38675,38690,38530,38565,1463
18/12/2007,15:00:00,38565,38580,38535,38545,976
18/12/2007,15:30:00,38540,38620,38525,38585,1052
18/12/2007,16:00:00,38585,38595,38440,38470,1170
18/12/2007,16:30:00,38480,38485,38260,38375,2074
18/12/2007,17:00:00,38380,38415,38290,38305,1223
18/12/2007,17:30:00,38295,38305,38270,38290,417
19/12/2007,09:00:00,38285,38340,38210,38215,1135
19/12/2007,09:30:00,38210,38270,38170,38250,1062
19/12/2007,10:00:00,38250,38265,38100,38110,1632
19/12/2007,10:30:00,38110,38230,38025,38080,1528
19/12/2007,11:00:00,38080,38160,38035,38080,1210
19/12/2007,11:30:00,38080,38170,38050,38160,1192
19/12/2007,12:00:00,38170,38215,38135,38205,843
19/12/2007,12:30:00,38210,38215,38115,38115,720
19/12/2007,13:00:00,38125,38150,38090,38135,680
19/12/2007,13:30:00,38130,38270,38075,38210,663
19/12/2007,14:00:00,38220,38350,38215,38340,787
19/12/2007,14:30:00,38340,38345,38280,38325,1153
19/12/2007,15:00:00,38325,38380,38300,38310,886
19/12/2007,15:30:00,38305,38410,38230,38355,1382
19/12/2007,16:00:00,38350,38395,38230,38250,1678
19/12/2007,16:30:00,38255,38320,38160,38175,1905
19/12/2007,17:00:00,38170,38180,37980,37990,3017
19/12/2007,17:30:00,37980,38035,37970,37995,758
20/12/2007,09:00:00,38100,38155,38015,38125,1146
20/12/2007,09:30:00,38125,38225,38105,38130,1363
20/12/2007,10:00:00,38130,38150,38100,38115,986
20/12/2007,10:30:00,38115,38120,38080,38105,719
20/12/2007,11:00:00,38110,38130,38060,38090,724
20/12/2007,11:30:00,38100,38145,38075,38140,608
20/12/2007,12:00:00,38135,38140,38085,38095,503
20/12/2007,12:30:00,38085,38145,38065,38140,479
20/12/2007,13:00:00,38140,38150,38105,38110,314
20/12/2007,13:30:00,38110,38115,38070,38090,406
20/12/2007,14:00:00,38090,38180,38090,38155,3413
20/12/2007,14:30:00,38155,38200,38105,38165,718
20/12/2007,15:00:00,38170,38215,38155,38175,564
20/12/2007,15:30:00,38180,38205,38100,38105,933
20/12/2007,16:00:00,38105,38125,37965,37965,1977
20/12/2007,16:30:00,37965,37995,37880,37910,1427
20/12/2007,17:00:00,37900,37980,37885,37900,1638
20/12/2007,17:30:00,37895,38050,37895,38005,436