DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/10/2007,09:00:00,39480,39505,39300,39395,3619
22/10/2007,10:00:00,39395,39440,39340,39345,1414
22/10/2007,11:00:00,39350,39395,39335,39360,882
22/10/2007,12:00:00,39355,39370,39215,39250,1209
22/10/2007,13:00:00,39250,39270,39185,39205,744
22/10/2007,14:00:00,39215,39405,39215,39375,1257
22/10/2007,15:00:00,39365,39515,39255,39470,2061
22/10/2007,16:00:00,39470,39550,39320,39380,2356
22/10/2007,17:00:00,39380,39435,39340,39375,1555
23/10/2007,09:00:00,39450,39680,39450,39640,2314
23/10/2007,10:00:00,39645,39685,39580,39625,1092
23/10/2007,11:00:00,39625,39660,39590,39655,568
23/10/2007,12:00:00,39655,39790,39655,39770,888
23/10/2007,13:00:00,39765,39770,39640,39690,660
23/10/2007,14:00:00,39695,39790,39695,39745,737
23/10/2007,15:00:00,39745,39790,39625,39650,1460
23/10/2007,16:00:00,39650,39790,39640,39650,1744
23/10/2007,17:00:00,39650,39675,39565,39600,1488
24/10/2007,09:00:00,39690,39750,39510,39610,2553
24/10/2007,10:00:00,39610,39705,39595,39660,1079
24/10/2007,11:00:00,39655,39705,39585,39665,1051
24/10/2007,12:00:00,39670,39720,39595,39625,800
24/10/2007,13:00:00,39620,39620,39435,39565,2066
24/10/2007,14:00:00,39565,39660,39505,39645,1032
24/10/2007,15:00:00,39645,39825,39640,39795,2155
24/10/2007,16:00:00,39785,39785,39585,39610,2125
24/10/2007,17:00:00,39610,39610,39325,39465,2971
25/10/2007,09:00:00,39685,39790,39580,39725,2987
25/10/2007,10:00:00,39730,39865,39720,39815,1522
25/10/2007,11:00:00,39820,39955,39810,39950,1687
25/10/2007,12:00:00,39950,40080,39935,40065,1741
25/10/2007,13:00:00,40070,40200,40060,40115,1443
25/10/2007,14:00:00,40115,40120,40010,40040,1520
25/10/2007,15:00:00,40040,40055,39830,39830,1450
25/10/2007,16:00:00,39840,40045,39840,39980,2770
25/10/2007,17:00:00,39980,39995,39835,39865,1764
26/10/2007,09:00:00,40050,40050,39740,39785,2778
26/10/2007,10:00:00,39780,39795,39670,39705,1282
26/10/2007,11:00:00,39705,39815,39690,39790,999
26/10/2007,12:00:00,39790,39860,39750,39830,825
26/10/2007,13:00:00,39835,39855,39765,39800,499
26/10/2007,14:00:00,39805,40040,39765,40005,2019
26/10/2007,15:00:00,40010,40195,40000,40135,3173
26/10/2007,16:00:00,40140,40240,40050,40220,2277
26/10/2007,17:00:00,40225,40265,40165,40190,1181
29/10/2007,09:00:00,40390,40550,40390,40520,2108
29/10/2007,10:00:00,40515,40515,40465,40480,839
29/10/2007,11:00:00,40475,40510,40420,40480,775
29/10/2007,12:00:00,40475,40480,40435,40450,394
29/10/2007,13:00:00,40450,40470,40425,40425,265
29/10/2007,14:00:00,40420,40420,40355,40380,1288
29/10/2007,15:00:00,40380,40380,40250,40290,1685
29/10/2007,16:00:00,40290,40300,40210,40225,1090
29/10/2007,17:00:00,40220,40355,40215,40325,1397
30/10/2007,09:00:00,40280,40360,40200,40355,1388
30/10/2007,10:00:00,40350,40395,40305,40310,992
30/10/2007,11:00:00,40305,40355,40240,40245,847
30/10/2007,12:00:00,40250,40305,40235,40290,461
30/10/2007,13:00:00,40290,40310,40230,40235,265
30/10/2007,14:00:00,40235,40310,40215,40265,727
30/10/2007,15:00:00,40260,40365,40170,40355,1639
30/10/2007,16:00:00,40360,40380,40305,40350,1542
30/10/2007,17:00:00,40350,40365,40290,40315,917
31/10/2007,09:00:00,40350,40395,40285,40355,1332
31/10/2007,10:00:00,40360,40475,40335,40440,1085
31/10/2007,11:00:00,40440,40585,40420,40560,1490
31/10/2007,12:00:00,40560,40650,40530,40550,1269
31/10/2007,13:00:00,40555,40615,40500,40580,934
31/10/2007,14:00:00,40575,40585,40435,40460,1063
31/10/2007,15:00:00,40460,40565,40460,40535,1279
31/10/2007,16:00:00,40540,40585,40485,40575,1190
31/10/2007,17:00:00,40580,40730,40570,40710,2191
01/11/2007,09:00:00,40685,40745,40475,40505,2001
01/11/2007,10:00:00,40505,40505,40325,40395,1393
01/11/2007,11:00:00,40395,40400,40285,40355,851
01/11/2007,12:00:00,40360,40370,40220,40235,1076
01/11/2007,13:00:00,40240,40250,39855,39915,2697
01/11/2007,14:00:00,39900,39975,39670,39805,3076
01/11/2007,15:00:00,39800,39920,39735,39885,2660
01/11/2007,16:00:00,39890,39890,39720,39780,1717
01/11/2007,17:00:00,39780,39910,39765,39870,1440
02/11/2007,09:00:00,39550,39755,39515,39740,2371
02/11/2007,10:00:00,39735,39760,39610,39685,1402
02/11/2007,11:00:00,39695,39715,39630,39670,596
02/11/2007,12:00:00,39670,39780,39650,39755,595
02/11/2007,13:00:00,39765,39960,39760,39935,2318
02/11/2007,14:00:00,39930,39990,39715,39780,1615
02/11/2007,15:00:00,39770,39855,39665,39820,2200
02/11/2007,16:00:00,39815,39840,39675,39775,1564
02/11/2007,17:00:00,39780,39920,39760,39840,1805
05/11/2007,09:00:00,39565,39695,39530,39675,1756
05/11/2007,10:00:00,39675,39735,39615,39640,1325
05/11/2007,11:00:00,39635,39635,39445,39475,1606
05/11/2007,12:00:00,39475,39510,39445,39455,575
05/11/2007,13:00:00,39450,39565,39450,39505,870
05/11/2007,14:00:00,39490,39500,39395,39475,1241
05/11/2007,15:00:00,39475,39565,39420,39555,1389
05/11/2007,16:00:00,39560,39700,39560,39625,3016
05/11/2007,17:00:00,39630,39700,39560,39580,1234
06/11/2007,09:00:00,39730,39845,39715,39830,1941
06/11/2007,10:00:00,39825,39845,39700,39705,1018
06/11/2007,11:00:00,39705,39705,39540,39555,1368
06/11/2007,12:00:00,39555,39650,39530,39645,676
06/11/2007,13:00:00,39645,39660,39540,39615,610
06/11/2007,14:00:00,39615,39720,39590,39655,997
06/11/2007,15:00:00,39655,39685,39540,39575,1210
06/11/2007,16:00:00,39570,39610,39430,39485,2417
06/11/2007,17:00:00,39490,39570,39470,39505,1592
07/11/2007,09:00:00,39660,39800,39610,39655,1892
07/11/2007,10:00:00,39650,39715,39000,39325,3648
07/11/2007,11:00:00,39335,39365,39190,39340,2446
07/11/2007,12:00:00,39350,39355,39195,39230,1219
07/11/2007,13:00:00,39225,39310,39205,39245,679
07/11/2007,14:00:00,39245,39335,39165,39330,1165
07/11/2007,15:00:00,39335,39390,39295,39360,1415
07/11/2007,16:00:00,39360,39480,39310,39370,2063
07/11/2007,17:00:00,39365,39450,39295,39440,1261
08/11/2007,09:00:00,38880,38995,38790,38980,3158
08/11/2007,10:00:00,38980,39055,38825,39035,2249
08/11/2007,11:00:00,39040,39040,38825,38950,1845
08/11/2007,12:00:00,38945,39015,38845,38975,1994
08/11/2007,13:00:00,38980,38985,38870,38920,1494
08/11/2007,14:00:00,38935,38950,38795,38950,1479
08/11/2007,15:00:00,38950,38975,38740,38890,1659
08/11/2007,16:00:00,38885,38895,38650,38735,2735
08/11/2007,17:00:00,38785,38800,38605,38630,2187
09/11/2007,09:00:00,38720,38770,38530,38540,2987
09/11/2007,10:00:00,38535,38635,38475,38525,1825
09/11/2007,11:00:00,38525,38530,38340,38360,2270
09/11/2007,12:00:00,38360,38370,37850,37995,4859
09/11/2007,13:00:00,37995,38185,37950,38080,2670
09/11/2007,14:00:00,38080,38210,38010,38140,1878
09/11/2007,15:00:00,38145,38150,37890,37945,2797
09/11/2007,16:00:00,37940,38210,37855,37945,4310
09/11/2007,17:00:00,37935,37985,37765,37845,3096
12/11/2007,09:00:00,37655,38000,37555,37960,3155
12/11/2007,10:00:00,37960,38220,37950,38175,2788
12/11/2007,11:00:00,38170,38285,38035,38055,2205
12/11/2007,12:00:00,38060,38115,37965,38055,1079
12/11/2007,13:00:00,38050,38120,37800,38035,2081
12/11/2007,14:00:00,38040,38100,37990,38090,894
12/11/2007,15:00:00,38090,38105,37975,38000,1691
12/11/2007,16:00:00,38000,38180,37935,38175,2772
12/11/2007,17:00:00,38170,38330,38145,38230,1909
13/11/2007,09:00:00,38025,38100,37885,37925,2181
13/11/2007,10:00:00,37920,38105,37910,38085,1739
13/11/2007,11:00:00,38080,38215,38020,38200,1309
13/11/2007,12:00:00,38200,38360,38155,38170,2252
13/11/2007,13:00:00,38165,38240,38140,38195,718
13/11/2007,14:00:00,38195,38300,38175,38285,648
13/11/2007,15:00:00,38285,38425,38285,38335,2278
13/11/2007,16:00:00,38335,38440,38320,38405,1722
13/11/2007,17:00:00,38415,38515,38390,38425,1960
14/11/2007,09:00:00,38715,38945,38715,38800,3537
14/11/2007,10:00:00,38800,38855,38740,38815,1409
14/11/2007,11:00:00,38820,38880,38790,38850,924
14/11/2007,12:00:00,38845,38870,38630,38640,1859
14/11/2007,13:00:00,38630,38645,38490,38630,1802
14/11/2007,14:00:00,38620,38820,38545,38785,2545
14/11/2007,15:00:00,38785,38845,38635,38665,1773
14/11/2007,16:00:00,38655,38750,38590,38680,2186
14/11/2007,17:00:00,38685,38690,38570,38675,1482
15/11/2007,09:00:00,38560,38770,38480,38540,1999
15/11/2007,10:00:00,38540,38580,38460,38565,1808
15/11/2007,11:00:00,38565,38610,38450,38475,1551
15/11/2007,12:00:00,38465,38490,38390,38405,972
15/11/2007,13:00:00,38410,38540,38400,38490,892
15/11/2007,14:00:00,38495,38635,38415,38470,2028
15/11/2007,15:00:00,38470,38545,38430,38480,1550
15/11/2007,16:00:00,38475,38540,38425,38490,2085
15/11/2007,17:00:00,38495,38555,38460,38535,1453
16/11/2007,09:00:00,38535,38535,38305,38405,2513
16/11/2007,10:00:00,38405,38605,38400,38605,1955
16/11/2007,11:00:00,38595,38600,38380,38565,2575
16/11/2007,12:00:00,38560,38675,38500,38555,1781
16/11/2007,13:00:00,38550,38635,38515,38610,770
16/11/2007,14:00:00,38610,38765,38580,38730,1614
16/11/2007,15:00:00,38725,38730,38605,38605,2121
16/11/2007,16:00:00,38605,38650,38385,38525,3314
16/11/2007,17:00:00,38530,38635,38530,38580,1732
19/11/2007,09:00:00,38720,38770,38580,38660,1965
19/11/2007,10:00:00,38660,38680,38340,38410,2500
19/11/2007,11:00:00,38405,38410,38275,38285,1440
19/11/2007,12:00:00,38280,38290,38025,38115,2864
19/11/2007,13:00:00,38110,38155,38015,38105,1074
19/11/2007,14:00:00,38105,38105,37990,38060,984
19/11/2007,15:00:00,38050,38055,37905,37980,2116
19/11/2007,16:00:00,37980,38025,37800,37820,3591
19/11/2007,17:00:00,37820,37875,37660,37820,2806
20/11/2007,09:00:00,38115,38170,37820,37875,3876
20/11/2007,10:00:00,37870,38080,37640,38050,3974
20/11/2007,11:00:00,38060,38090,37875,37995,1981
20/11/2007,12:00:00,38000,38160,37980,38100,1558
20/11/2007,13:00:00,38105,38120,37910,38020,1235
20/11/2007,14:00:00,38025,38145,37910,38000,1782
20/11/2007,15:00:00,38000,38135,37930,38085,2212
20/11/2007,16:00:00,38085,38190,37980,38095,3405
20/11/2007,17:00:00,38100,38150,38005,38050,1675
21/11/2007,09:00:00,37780,37890,37670,37825,2834
21/11/2007,10:00:00,37830,37850,37570,37610,2762
21/11/2007,11:00:00,37615,37690,37395,37495,2941
21/11/2007,12:00:00,37490,37560,37425,37515,1612
21/11/2007,13:00:00,37520,37575,37450,37465,850
21/11/2007,14:00:00,37460,37755,37460,37715,1726
21/11/2007,15:00:00,37715,37735,37550,37700,2496
21/11/2007,16:00:00,37690,37720,37400,37440,3217
21/11/2007,17:00:00,37435,37600,37330,37595,2991
22/11/2007,09:00:00,37600,37730,37380,37450,2104
22/11/2007,10:00:00,37455,37515,37405,37470,1115
22/11/2007,11:00:00,37470,37585,37455,37485,1382
22/11/2007,12:00:00,37485,37580,37485,37535,462
22/11/2007,13:00:00,37535,37615,37505,37600,904
22/11/2007,14:00:00,37600,37645,37580,37620,447
22/11/2007,15:00:00,37620,37710,37620,37630,1147
22/11/2007,16:00:00,37635,37650,37490,37555,780
22/11/2007,17:00:00,37555,37615,37520,37615,907
23/11/2007,09:00:00,37560,37840,37560,37770,2203
23/11/2007,10:00:00,37765,37835,37705,37785,1310
23/11/2007,11:00:00,37780,37880,37765,37825,1300
23/11/2007,12:00:00,37820,37885,37820,37835,521
23/11/2007,13:00:00,37840,37910,37815,37905,297
23/11/2007,14:00:00,37905,38000,37860,37975,1559
23/11/2007,15:00:00,37980,38030,37945,37980,1744
23/11/2007,16:00:00,37980,38150,37955,38145,1818
23/11/2007,17:00:00,38145,38185,38110,38130,1569
26/11/2007,09:00:00,38360,38520,38300,38450,2519
26/11/2007,10:00:00,38450,38495,38280,38310,1696
26/11/2007,11:00:00,38305,38350,38225,38290,1089
26/11/2007,12:00:00,38295,38345,38235,38280,557
26/11/2007,13:00:00,38280,38285,38120,38140,1018
26/11/2007,14:00:00,38140,38160,37905,37960,1920
26/11/2007,15:00:00,37960,38140,37850,38135,2511
26/11/2007,16:00:00,38135,38150,37840,37850,2613
26/11/2007,17:00:00,37850,37995,37815,37860,1644
27/11/2007,09:00:00,37620,37845,37615,37760,2569
27/11/2007,10:00:00,37750,37995,37725,37945,2415
27/11/2007,11:00:00,37955,37980,37820,37875,1393
27/11/2007,12:00:00,37875,37900,37760,37765,813
27/11/2007,13:00:00,37765,37820,37580,37600,1752
27/11/2007,14:00:00,37605,37655,37495,37630,2183
27/11/2007,15:00:00,37620,37790,37600,37780,2236
27/11/2007,16:00:00,37765,37870,37555,37835,3197
27/11/2007,17:00:00,37830,37930,37775,37925,1492
28/11/2007,09:00:00,37970,38010,37730,37770,2789
28/11/2007,10:00:00,37765,37830,37560,37655,2565
28/11/2007,11:00:00,37660,37970,37650,37970,2348
28/11/2007,12:00:00,37970,38115,37935,38055,2398
28/11/2007,13:00:00,38060,38190,38030,38120,1322
28/11/2007,14:00:00,38125,38260,38115,38225,2694
28/11/2007,15:00:00,38225,38350,38145,38350,1904
28/11/2007,16:00:00,38350,38650,38285,38615,4074
28/11/2007,17:00:00,38615,38640,38550,38615,1934
29/11/2007,09:00:00,38820,38915,38710,38875,3452
29/11/2007,10:00:00,38875,38940,38610,38630,2672
29/11/2007,11:00:00,38630,38745,38550,38680,2377
29/11/2007,12:00:00,38675,38695,38465,38525,1432
29/11/2007,13:00:00,38525,38665,38430,38585,1575
29/11/2007,14:00:00,38585,38665,38495,38640,1237
29/11/2007,15:00:00,38640,38700,38535,38655,1885
29/11/2007,16:00:00,38660,38725,38560,38685,2221
29/11/2007,17:00:00,38680,38820,38670,38790,1533
30/11/2007,09:00:00,38925,38925,38750,38890,2429
30/11/2007,10:00:00,38895,38970,38855,38890,2160
30/11/2007,11:00:00,38890,38990,38880,38895,1348
30/11/2007,12:00:00,38895,38980,38855,38950,1179
30/11/2007,13:00:00,38955,39165,38935,39085,2047
30/11/2007,14:00:00,39085,39110,39005,39070,1432
30/11/2007,15:00:00,39060,39200,39060,39100,1910
30/11/2007,16:00:00,39095,39210,39055,39140,2389
30/11/2007,17:00:00,39135,39150,38930,38930,2738
03/12/2007,09:00:00,39010,39215,38900,39020,2582
03/12/2007,10:00:00,39025,39110,38930,39025,1769
03/12/2007,11:00:00,39025,39120,38990,39090,867
03/12/2007,12:00:00,39095,39150,39025,39040,939
03/12/2007,13:00:00,39035,39085,39010,39025,477
03/12/2007,14:00:00,39030,39080,38960,39050,962
03/12/2007,15:00:00,39045,39065,38910,38950,1450
03/12/2007,16:00:00,38930,39000,38855,38925,2254
03/12/2007,17:00:00,38935,39025,38820,38950,1449
04/12/2007,09:00:00,38920,38970,38685,38690,2433
04/12/2007,10:00:00,38685,38785,38660,38730,1575
04/12/2007,11:00:00,38725,38725,38570,38615,1739
04/12/2007,12:00:00,38615,38625,38560,38590,751
04/12/2007,13:00:00,38590,38610,38510,38515,1034
04/12/2007,14:00:00,38520,38595,38510,38565,1081
04/12/2007,15:00:00,38565,38685,38480,38610,2969
04/12/2007,16:00:00,38610,38680,38580,38610,1915
04/12/2007,17:00:00,38605,38655,38575,38580,1286
05/12/2007,09:00:00,38795,38890,38745,38885,2292
05/12/2007,10:00:00,38885,38975,38865,38945,1968
05/12/2007,11:00:00,38945,39015,38945,38995,1167
05/12/2007,12:00:00,38990,38995,38900,38945,708
05/12/2007,13:00:00,38945,38985,38930,38960,371
05/12/2007,14:00:00,38960,39125,38905,39110,2154
05/12/2007,15:00:00,39115,39210,39095,39185,2157
05/12/2007,16:00:00,39190,39280,39165,39225,2291
05/12/2007,17:00:00,39225,39260,39170,39185,1734
06/12/2007,09:00:00,39360,39375,39240,39300,2462
06/12/2007,10:00:00,39305,39305,39200,39270,1349
06/12/2007,11:00:00,39265,39285,39225,39285,556
06/12/2007,12:00:00,39285,39460,39275,39425,1766
06/12/2007,13:00:00,39425,39490,39245,39320,2149
06/12/2007,14:00:00,39315,39350,39020,39025,1880
06/12/2007,15:00:00,39025,39265,39020,39210,2221
06/12/2007,16:00:00,39210,39250,39080,39235,1859
06/12/2007,17:00:00,39235,39290,39180,39255,1124
07/12/2007,09:00:00,39340,39470,39310,39340,1907
07/12/2007,10:00:00,39340,39465,39325,39440,1132
07/12/2007,11:00:00,39450,39485,39430,39460,895
07/12/2007,12:00:00,39460,39530,39445,39475,797
07/12/2007,13:00:00,39465,39505,39435,39465,424
07/12/2007,14:00:00,39465,39550,39460,39490,1251
07/12/2007,15:00:00,39490,39530,39365,39400,1436
07/12/2007,16:00:00,39395,39500,39395,39490,2890
07/12/2007,17:00:00,39485,39530,39470,39500,1331
10/12/2007,09:00:00,39300,39435,39280,39375,2420
10/12/2007,10:00:00,39380,39600,39370,39530,2121
10/12/2007,11:00:00,39530,39670,39530,39595,1520
10/12/2007,12:00:00,39595,39630,39545,39555,687
10/12/2007,13:00:00,39570,39585,39510,39585,522
10/12/2007,14:00:00,39580,39595,39475,39495,722
10/12/2007,15:00:00,39495,39555,39450,39545,1158
10/12/2007,16:00:00,39545,39775,39545,39770,2859
10/12/2007,17:00:00,39770,39770,39605,39615,1421
11/12/2007,09:00:00,39710,39730,39550,39670,2417
11/12/2007,10:00:00,39680,39710,39490,39520,1709
11/12/2007,11:00:00,39520,39530,39390,39485,1754
11/12/2007,12:00:00,39485,39580,39455,39560,751
11/12/2007,13:00:00,39560,39610,39505,39565,517
11/12/2007,14:00:00,39560,39600,39500,39510,608
11/12/2007,15:00:00,39510,39560,39450,39460,984
11/12/2007,16:00:00,39470,39485,39340,39390,1867
11/12/2007,17:00:00,39390,39555,39350,39545,1530
12/12/2007,09:00:00,39135,39210,39005,39195,3277
12/12/2007,10:00:00,39195,39290,39145,39205,1948
12/12/2007,11:00:00,39210,39270,39145,39180,805
12/12/2007,12:00:00,39175,39250,39155,39215,699
12/12/2007,13:00:00,39210,39380,39170,39335,1197
12/12/2007,14:00:00,39335,39435,39235,39340,1703
12/12/2007,15:00:00,39335,39955,39335,39765,7205
12/12/2007,16:00:00,39770,39780,39530,39550,3223
12/12/2007,17:00:00,39550,39655,39485,39515,2070
13/12/2007,09:00:00,39255,39300,39115,39200,3166
13/12/2007,10:00:00,39205,39235,39060,39130,2302
13/12/2007,11:00:00,39130,39195,39050,39140,1398
13/12/2007,12:00:00,39140,39145,39025,39085,1042
13/12/2007,13:00:00,39075,39100,38930,38965,1546
13/12/2007,14:00:00,38955,39105,38850,39050,3316
13/12/2007,15:00:00,39060,39210,38995,39065,2129
13/12/2007,16:00:00,39070,39170,38925,38950,2670
13/12/2007,17:00:00,38940,38985,38840,38880,2273
14/12/2007,09:00:00,39070,39075,38880,38945,2015
14/12/2007,10:00:00,38935,38980,38885,38980,1118
14/12/2007,11:00:00,38980,38990,38750,38825,1832
14/12/2007,12:00:00,38805,38835,38675,38795,1183
14/12/2007,13:00:00,38800,38910,38725,38890,796
14/12/2007,14:00:00,38890,38930,38790,38795,1368
14/12/2007,15:00:00,38790,38865,38735,38815,1275
14/12/2007,16:00:00,38820,39015,38820,39015,2196
14/12/2007,17:00:00,39015,39040,38870,38900,1296
17/12/2007,09:00:00,38500,38600,38400,38400,2471
17/12/2007,10:00:00,38410,38480,38365,38390,2291
17/12/2007,11:00:00,38395,38465,38335,38450,1413
17/12/2007,12:00:00,38460,38480,38315,38320,1551
17/12/2007,13:00:00,38320,38410,38305,38385,2339
17/12/2007,14:00:00,38375,38430,38345,38385,1068
17/12/2007,15:00:00,38390,38395,38285,38315,1849
17/12/2007,16:00:00,38315,38390,38250,38390,2499
17/12/2007,17:00:00,38385,38435,38290,38320,2013
18/12/2007,09:00:00,38265,38515,38215,38425,2928
18/12/2007,10:00:00,38425,38460,38315,38385,3259
18/12/2007,11:00:00,38390,38625,38360,38565,2642
18/12/2007,12:00:00,38560,38640,38540,38565,2211
18/12/2007,13:00:00,38565,38650,38550,38620,904
18/12/2007,14:00:00,38610,38710,38530,38565,3018
18/12/2007,15:00:00,38565,38620,38525,38585,2028
18/12/2007,16:00:00,38585,38595,38260,38375,3244
18/12/2007,17:00:00,38380,38415,38270,38290,1640
19/12/2007,09:00:00,38285,38340,38170,38250,2197
19/12/2007,10:00:00,38250,38265,38025,38080,3160
19/12/2007,11:00:00,38080,38170,38035,38160,2402
19/12/2007,12:00:00,38170,38215,38115,38115,1563
19/12/2007,13:00:00,38125,38270,38075,38210,1343
19/12/2007,14:00:00,38220,38350,38215,38325,1940
19/12/2007,15:00:00,38325,38410,38230,38355,2268
19/12/2007,16:00:00,38350,38395,38160,38175,3583
19/12/2007,17:00:00,38170,38180,37970,37995,3775
20/12/2007,09:00:00,38100,38225,38015,38130,2509
20/12/2007,10:00:00,38130,38150,38080,38105,1705
20/12/2007,11:00:00,38110,38145,38060,38140,1332
20/12/2007,12:00:00,38135,38145,38065,38140,982
20/12/2007,13:00:00,38140,38150,38070,38090,720
20/12/2007,14:00:00,38090,38200,38090,38165,4131
20/12/2007,15:00:00,38170,38215,38100,38105,1497
20/12/2007,16:00:00,38105,38125,37880,37910,3404
20/12/2007,17:00:00,37900,38050,37885,38005,2074