DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/11/2007,17:28:00,38215,38330,38215,38305,152
12/11/2007,17:29:00,38265,38285,38235,38270,78
12/11/2007,17:30:00,38260,38270,38245,38245,44
12/11/2007,17:31:00,38245,38250,38235,38240,33
12/11/2007,17:32:00,38240,38240,38230,38230,24
12/11/2007,17:33:00,38230,38230,38210,38230,28
12/11/2007,17:34:00,38230,38250,38230,38235,36
12/11/2007,17:35:00,38235,38245,38225,38245,20
12/11/2007,17:36:00,38250,38255,38245,38250,18
12/11/2007,17:37:00,38245,38245,38240,38240,11
12/11/2007,17:38:00,38240,38240,38230,38230,13
12/11/2007,17:39:00,38230,38245,38230,38230,32
13/11/2007,09:00:00,38025,38100,38025,38075,101
13/11/2007,09:01:00,38075,38090,38070,38085,39
13/11/2007,09:02:00,38085,38085,38055,38055,41
13/11/2007,09:03:00,38060,38060,38025,38030,95
13/11/2007,09:04:00,38035,38045,38025,38045,39
13/11/2007,09:05:00,38050,38080,38040,38075,77
13/11/2007,09:06:00,38065,38070,38040,38045,33
13/11/2007,09:07:00,38040,38040,38020,38020,62
13/11/2007,09:08:00,38020,38030,38010,38025,31
13/11/2007,09:09:00,38020,38035,38020,38035,8
13/11/2007,09:10:00,38030,38035,38020,38020,9
13/11/2007,09:11:00,38030,38045,38025,38045,19
13/11/2007,09:12:00,38040,38065,38035,38065,37
13/11/2007,09:13:00,38070,38100,38070,38100,29
13/11/2007,09:14:00,38100,38100,38065,38065,37
13/11/2007,09:15:00,38060,38060,38035,38060,33
13/11/2007,09:16:00,38055,38075,38055,38075,41
13/11/2007,09:17:00,38070,38070,38045,38065,27
13/11/2007,09:18:00,38050,38055,38040,38055,20
13/11/2007,09:19:00,38045,38045,38030,38030,44
13/11/2007,09:20:00,38025,38025,37980,37985,100
13/11/2007,09:21:00,37985,38000,37970,37970,150
13/11/2007,09:22:00,37980,37980,37940,37945,68
13/11/2007,09:23:00,37945,37970,37925,37970,107
13/11/2007,09:24:00,37975,37980,37970,37970,9
13/11/2007,09:25:00,37980,37980,37955,37980,76
13/11/2007,09:26:00,37985,38000,37985,38000,41
13/11/2007,09:27:00,38000,38000,37965,37965,22
13/11/2007,09:28:00,37965,37975,37965,37965,8
13/11/2007,09:29:00,37975,37980,37970,37980,8
13/11/2007,09:30:00,37975,37980,37970,37970,10
13/11/2007,09:31:00,37975,37985,37950,37950,31
13/11/2007,09:32:00,37945,37945,37930,37930,44
13/11/2007,09:33:00,37935,37950,37930,37950,20
13/11/2007,09:34:00,37945,37950,37935,37945,13
13/11/2007,09:35:00,37950,37950,37940,37945,12
13/11/2007,09:36:00,37940,37945,37940,37940,10
13/11/2007,09:37:00,37935,37940,37930,37935,15
13/11/2007,09:38:00,37940,37965,37940,37965,24
13/11/2007,09:39:00,37960,37970,37935,37935,19
13/11/2007,09:40:00,37935,37945,37930,37930,16
13/11/2007,09:41:00,37930,37945,37930,37940,22
13/11/2007,09:42:00,37935,37955,37935,37950,10
13/11/2007,09:43:00,37945,37955,37945,37955,26
13/11/2007,09:44:00,37960,37980,37960,37965,29
13/11/2007,09:45:00,37970,37990,37965,37990,32
13/11/2007,09:46:00,37990,37990,37975,37980,16
13/11/2007,09:47:00,37985,37990,37985,37985,9
13/11/2007,09:48:00,37990,38005,37985,38000,21
13/11/2007,09:49:00,38005,38010,37990,37990,31
13/11/2007,09:50:00,37990,37990,37980,37985,14
13/11/2007,09:51:00,37985,37985,37960,37965,25
13/11/2007,09:52:00,37960,37960,37945,37945,10
13/11/2007,09:53:00,37945,37945,37940,37940,16
13/11/2007,09:54:00,37940,37940,37935,37935,9
13/11/2007,09:55:00,37940,37940,37900,37915,111
13/11/2007,09:56:00,37920,37920,37900,37910,37
13/11/2007,09:57:00,37910,37910,37885,37895,54
13/11/2007,09:58:00,37900,37920,37890,37920,34
13/11/2007,09:59:00,37925,37935,37915,37925,50
13/11/2007,10:00:00,37920,37930,37915,37920,19
13/11/2007,10:01:00,37925,37925,37920,37920,8
13/11/2007,10:02:00,37920,37930,37920,37925,18
13/11/2007,10:03:00,37920,37925,37910,37910,32
13/11/2007,10:04:00,37910,37925,37910,37920,9
13/11/2007,10:05:00,37915,37970,37915,37955,57
13/11/2007,10:06:00,37950,37950,37940,37940,22
13/11/2007,10:07:00,37940,37955,37940,37945,44
13/11/2007,10:08:00,37945,37945,37930,37930,9
13/11/2007,10:09:00,37935,37940,37915,37930,43
13/11/2007,10:10:00,37930,37940,37925,37940,34
13/11/2007,10:11:00,37945,37945,37935,37935,51
13/11/2007,10:12:00,37940,37960,37940,37960,21
13/11/2007,10:13:00,37965,37990,37960,37980,56
13/11/2007,10:14:00,37970,37975,37970,37975,13
13/11/2007,10:15:00,37970,37975,37965,37965,11
13/11/2007,10:16:00,37965,37965,37950,37955,34
13/11/2007,10:17:00,37960,37975,37960,37970,24
13/11/2007,10:18:00,37975,37975,37965,37970,36
13/11/2007,10:19:00,37970,37980,37965,37980,25
13/11/2007,10:20:00,37985,37995,37980,37990,25
13/11/2007,10:21:00,37995,38020,37995,38020,81
13/11/2007,10:22:00,38020,38040,38020,38025,47
13/11/2007,10:23:00,38025,38030,38020,38030,21
13/11/2007,10:24:00,38030,38040,38025,38035,32
13/11/2007,10:25:00,38040,38070,38040,38060,52
13/11/2007,10:26:00,38060,38075,38060,38075,33
13/11/2007,10:27:00,38075,38080,38020,38030,65
13/11/2007,10:28:00,38035,38040,38025,38025,28
13/11/2007,10:29:00,38025,38050,38025,38050,21
13/11/2007,10:30:00,38050,38050,38040,38040,15
13/11/2007,10:31:00,38045,38055,38045,38050,18
13/11/2007,10:32:00,38055,38060,38045,38055,33
13/11/2007,10:33:00,38060,38070,38055,38055,43
13/11/2007,10:34:00,38055,38075,38055,38075,22
13/11/2007,10:35:00,38075,38080,38040,38055,58
13/11/2007,10:36:00,38060,38060,38050,38050,36
13/11/2007,10:37:00,38055,38055,38045,38055,22
13/11/2007,10:38:00,38060,38080,38060,38080,23
13/11/2007,10:39:00,38080,38095,38080,38080,45
13/11/2007,10:40:00,38080,38090,38080,38085,25
13/11/2007,10:41:00,38090,38090,38045,38060,86
13/11/2007,10:42:00,38060,38060,38055,38060,10
13/11/2007,10:43:00,38060,38060,38050,38055,34
13/11/2007,10:44:00,38055,38065,38055,38065,25
13/11/2007,10:45:00,38060,38060,38040,38040,22
13/11/2007,10:46:00,38035,38035,38010,38010,33
13/11/2007,10:47:00,38020,38035,38020,38035,35
13/11/2007,10:48:00,38040,38045,38035,38045,16
13/11/2007,10:49:00,38040,38040,38025,38025,8
13/11/2007,10:50:00,38040,38040,38040,38040,9
13/11/2007,10:51:00,38040,38040,38025,38035,16
13/11/2007,10:52:00,38030,38030,38025,38025,9
13/11/2007,10:53:00,38025,38035,38025,38035,5
13/11/2007,10:54:00,38035,38040,38035,38035,4
13/11/2007,10:55:00,38035,38035,38035,38035,4
13/11/2007,10:56:00,38040,38070,38040,38070,23
13/11/2007,10:57:00,38065,38080,38065,38080,34
13/11/2007,10:58:00,38085,38105,38085,38100,39
13/11/2007,10:59:00,38100,38100,38085,38085,16
13/11/2007,11:00:00,38080,38080,38020,38050,60
13/11/2007,11:01:00,38050,38055,38040,38055,19
13/11/2007,11:02:00,38055,38055,38030,38030,11
13/11/2007,11:03:00,38035,38040,38030,38040,11
13/11/2007,11:04:00,38045,38050,38045,38050,10
13/11/2007,11:05:00,38060,38075,38060,38070,10
13/11/2007,11:06:00,38075,38090,38070,38085,20
13/11/2007,11:07:00,38090,38090,38065,38075,11
13/11/2007,11:08:00,38080,38095,38075,38090,18
13/11/2007,11:09:00,38085,38085,38070,38085,19
13/11/2007,11:10:00,38080,38080,38060,38065,15
13/11/2007,11:11:00,38060,38060,38040,38040,43
13/11/2007,11:12:00,38050,38060,38050,38050,15
13/11/2007,11:13:00,38050,38060,38050,38060,6
13/11/2007,11:14:00,38055,38060,38050,38060,5
13/11/2007,11:15:00,38060,38085,38060,38085,16
13/11/2007,11:16:00,38080,38080,38065,38065,9
13/11/2007,11:17:00,38070,38075,38070,38070,9
13/11/2007,11:18:00,38060,38060,38055,38055,10
13/11/2007,11:19:00,38055,38055,38055,38055,4
13/11/2007,11:20:00,38060,38080,38060,38080,8
13/11/2007,11:21:00,38080,38080,38070,38070,3
13/11/2007,11:22:00,38075,38095,38075,38095,14
13/11/2007,11:23:00,38095,38095,38065,38070,23
13/11/2007,11:24:00,38065,38070,38050,38065,23
13/11/2007,11:25:00,38065,38065,38065,38065,21
13/11/2007,11:26:00,38055,38065,38055,38065,10
13/11/2007,11:27:00,38070,38080,38070,38080,7
13/11/2007,11:28:00,38075,38080,38075,38080,9
13/11/2007,11:29:00,38080,38085,38080,38085,8
13/11/2007,11:30:00,38080,38085,38080,38080,6
13/11/2007,11:31:00,38085,38085,38075,38080,12
13/11/2007,11:32:00,38080,38080,38080,38080,2
13/11/2007,11:33:00,38080,38080,38075,38080,8
13/11/2007,11:34:00,38085,38135,38085,38135,55
13/11/2007,11:35:00,38135,38165,38135,38140,66
13/11/2007,11:36:00,38140,38150,38140,38145,13
13/11/2007,11:37:00,38145,38145,38090,38100,58
13/11/2007,11:38:00,38095,38120,38095,38115,18
13/11/2007,11:39:00,38115,38145,38115,38140,51
13/11/2007,11:40:00,38135,38145,38135,38145,15
13/11/2007,11:41:00,38140,38150,38140,38150,24
13/11/2007,11:42:00,38145,38160,38145,38155,23
13/11/2007,11:43:00,38145,38155,38145,38150,24
13/11/2007,11:44:00,38150,38150,38130,38130,14
13/11/2007,11:45:00,38135,38155,38135,38150,44
13/11/2007,11:46:00,38155,38175,38155,38175,73
13/11/2007,11:47:00,38175,38175,38165,38175,36
13/11/2007,11:48:00,38175,38190,38175,38185,54
13/11/2007,11:49:00,38180,38190,38180,38190,13
13/11/2007,11:50:00,38190,38190,38180,38180,14
13/11/2007,11:51:00,38180,38190,38180,38190,18
13/11/2007,11:52:00,38190,38215,38190,38205,42
13/11/2007,11:53:00,38210,38210,38180,38195,68
13/11/2007,11:54:00,38195,38200,38190,38195,30
13/11/2007,11:55:00,38195,38200,38195,38200,11
13/11/2007,11:56:00,38195,38200,38195,38195,18
13/11/2007,11:57:00,38195,38200,38185,38190,32
13/11/2007,11:58:00,38190,38200,38190,38200,12
13/11/2007,11:59:00,38200,38200,38195,38200,8
13/11/2007,12:00:00,38200,38210,38200,38205,18
13/11/2007,12:01:00,38205,38220,38205,38220,23
13/11/2007,12:02:00,38215,38225,38215,38225,5
13/11/2007,12:03:00,38230,38240,38230,38240,59
13/11/2007,12:04:00,38245,38260,38245,38255,99
13/11/2007,12:05:00,38260,38280,38260,38275,72
13/11/2007,12:06:00,38280,38280,38270,38270,32
13/11/2007,12:07:00,38270,38275,38270,38275,28
13/11/2007,12:08:00,38275,38295,38275,38285,43
13/11/2007,12:09:00,38285,38295,38285,38295,41
13/11/2007,12:10:00,38295,38305,38290,38300,112
13/11/2007,12:11:00,38300,38300,38290,38295,66
13/11/2007,12:12:00,38290,38300,38285,38300,33
13/11/2007,12:13:00,38300,38325,38300,38315,62
13/11/2007,12:14:00,38320,38320,38315,38315,34
13/11/2007,12:15:00,38320,38320,38305,38305,43
13/11/2007,12:16:00,38305,38305,38285,38295,56
13/11/2007,12:17:00,38285,38310,38275,38310,94
13/11/2007,12:18:00,38315,38320,38315,38320,28
13/11/2007,12:19:00,38315,38315,38310,38310,17
13/11/2007,12:20:00,38310,38320,38310,38315,18
13/11/2007,12:21:00,38310,38315,38310,38310,18
13/11/2007,12:22:00,38310,38310,38290,38300,21
13/11/2007,12:23:00,38300,38300,38300,38300,4
13/11/2007,12:24:00,38305,38310,38300,38305,8
13/11/2007,12:25:00,38305,38320,38305,38315,15
13/11/2007,12:26:00,38310,38310,38295,38295,12
13/11/2007,12:27:00,38290,38300,38285,38300,31
13/11/2007,12:28:00,38305,38320,38305,38320,8
13/11/2007,12:29:00,38320,38340,38315,38335,163
13/11/2007,12:30:00,38335,38340,38330,38330,56
13/11/2007,12:31:00,38330,38340,38325,38340,63
13/11/2007,12:32:00,38335,38340,38330,38340,32
13/11/2007,12:33:00,38340,38360,38340,38350,25
13/11/2007,12:34:00,38345,38350,38335,38340,42
13/11/2007,12:35:00,38340,38340,38330,38330,43
13/11/2007,12:36:00,38335,38335,38325,38330,14
13/11/2007,12:37:00,38330,38330,38330,38330,3
13/11/2007,12:38:00,38330,38330,38320,38320,31
13/11/2007,12:39:00,38320,38320,38300,38305,19
13/11/2007,12:40:00,38310,38320,38305,38305,37
13/11/2007,12:41:00,38300,38300,38295,38295,24
13/11/2007,12:42:00,38295,38300,38290,38300,9
13/11/2007,12:43:00,38295,38295,38280,38280,38
13/11/2007,12:44:00,38280,38280,38250,38250,60
13/11/2007,12:45:00,38255,38260,38245,38260,25
13/11/2007,12:46:00,38260,38265,38250,38265,19
13/11/2007,12:47:00,38265,38275,38260,38265,20
13/11/2007,12:48:00,38260,38260,38260,38260,5
13/11/2007,12:49:00,38260,38260,38250,38250,33
13/11/2007,12:50:00,38245,38245,38235,38235,32
13/11/2007,12:51:00,38230,38230,38210,38215,47
13/11/2007,12:52:00,38215,38225,38195,38195,54
13/11/2007,12:53:00,38195,38200,38155,38170,114
13/11/2007,12:54:00,38175,38185,38160,38170,44
13/11/2007,12:55:00,38170,38170,38155,38160,38
13/11/2007,12:56:00,38160,38180,38155,38180,21
13/11/2007,12:57:00,38175,38185,38155,38160,33
13/11/2007,12:58:00,38170,38170,38165,38165,6
13/11/2007,12:59:00,38165,38170,38165,38170,2
13/11/2007,13:00:00,38165,38170,38160,38160,54
13/11/2007,13:01:00,38160,38165,38155,38160,48
13/11/2007,13:02:00,38165,38170,38165,38170,5
13/11/2007,13:03:00,38175,38175,38150,38150,41
13/11/2007,13:04:00,38150,38170,38140,38170,20
13/11/2007,13:05:00,38175,38185,38175,38185,35
13/11/2007,13:06:00,38190,38195,38180,38180,53
13/11/2007,13:07:00,38175,38180,38175,38180,20
13/11/2007,13:08:00,38180,38185,38180,38180,9
13/11/2007,13:09:00,38175,38185,38175,38185,13
13/11/2007,13:10:00,38180,38185,38180,38185,7
13/11/2007,13:11:00,38180,38185,38180,38185,4
13/11/2007,13:12:00,38185,38185,38180,38180,8
13/11/2007,13:13:00,38185,38185,38185,38185,2
13/11/2007,13:14:00,38185,38185,38180,38185,7
13/11/2007,13:15:00,38190,38190,38190,38190,3
13/11/2007,13:16:00,38190,38190,38185,38185,7
13/11/2007,13:17:00,38185,38185,38185,38185,1
13/11/2007,13:18:00,38190,38205,38190,38205,22
13/11/2007,13:19:00,38205,38205,38195,38195,6
13/11/2007,13:20:00,38185,38195,38185,38195,14
13/11/2007,13:21:00,38195,38195,38195,38195,3
13/11/2007,13:22:00,38190,38190,38185,38185,5
13/11/2007,13:23:00,38180,38185,38180,38180,14
13/11/2007,13:24:00,38180,38180,38180,38180,1
13/11/2007,13:25:00,38175,38175,38175,38175,3
13/11/2007,13:26:00,38175,38175,38170,38170,5
13/11/2007,13:27:00,38170,38175,38165,38175,14
13/11/2007,13:28:00,38175,38175,38175,38175,5
13/11/2007,13:29:00,38180,38180,38180,38180,9
13/11/2007,13:30:00,38175,38175,38175,38175,1
13/11/2007,13:31:00,38170,38175,38170,38175,4
13/11/2007,13:32:00,38175,38175,38175,38175,1
13/11/2007,13:33:00,38180,38180,38170,38170,7
13/11/2007,13:34:00,38180,38180,38180,38180,3
13/11/2007,13:35:00,38180,38185,38180,38185,7
13/11/2007,13:36:00,38185,38190,38185,38185,6
13/11/2007,13:37:00,38190,38190,38190,38190,3
13/11/2007,13:38:00,38195,38210,38195,38210,7
13/11/2007,13:39:00,38210,38220,38210,38215,7
13/11/2007,13:40:00,38215,38230,38215,38220,22
13/11/2007,13:41:00,38220,38220,38215,38220,7
13/11/2007,13:42:00,38220,38220,38205,38220,20
13/11/2007,13:43:00,38220,38230,38215,38230,25
13/11/2007,13:44:00,38225,38225,38210,38210,5
13/11/2007,13:45:00,38205,38210,38205,38210,3
13/11/2007,13:46:00,38210,38210,38210,38210,1
13/11/2007,13:47:00,38210,38210,38205,38205,5
13/11/2007,13:48:00,38210,38215,38205,38215,15
13/11/2007,13:49:00,38210,38220,38210,38220,4
13/11/2007,13:50:00,38220,38225,38220,38225,6
13/11/2007,13:51:00,38225,38240,38220,38240,15
13/11/2007,13:52:00,38240,38240,38205,38210,31
13/11/2007,13:53:00,38215,38215,38200,38210,16
13/11/2007,13:54:00,38205,38215,38205,38215,20
13/11/2007,13:55:00,38215,38215,38210,38215,9
13/11/2007,13:57:00,38215,38215,38215,38215,3
13/11/2007,13:58:00,38210,38210,38200,38200,18
13/11/2007,13:59:00,38200,38210,38195,38195,9
13/11/2007,14:00:00,38195,38210,38195,38195,29
13/11/2007,14:01:00,38190,38200,38190,38190,6
13/11/2007,14:02:00,38185,38185,38185,38185,2
13/11/2007,14:03:00,38185,38205,38185,38205,9
13/11/2007,14:04:00,38210,38210,38200,38205,12
13/11/2007,14:05:00,38205,38210,38200,38210,17
13/11/2007,14:07:00,38200,38210,38200,38210,2
13/11/2007,14:08:00,38215,38215,38200,38200,8
13/11/2007,14:09:00,38200,38205,38195,38195,7
13/11/2007,14:10:00,38200,38205,38185,38190,11
13/11/2007,14:11:00,38190,38190,38175,38185,17
13/11/2007,14:12:00,38195,38210,38195,38210,9
13/11/2007,14:13:00,38210,38215,38210,38215,8
13/11/2007,14:14:00,38210,38215,38210,38210,11
13/11/2007,14:15:00,38210,38210,38210,38210,1
13/11/2007,14:16:00,38205,38220,38205,38220,5
13/11/2007,14:17:00,38210,38210,38210,38210,1
13/11/2007,14:18:00,38210,38220,38210,38220,12
13/11/2007,14:19:00,38225,38225,38220,38220,13
13/11/2007,14:20:00,38215,38215,38215,38215,8
13/11/2007,14:21:00,38210,38210,38205,38205,7
13/11/2007,14:22:00,38205,38205,38200,38200,22
13/11/2007,14:23:00,38205,38210,38205,38210,9
13/11/2007,14:24:00,38210,38215,38205,38205,3
13/11/2007,14:25:00,38200,38225,38200,38220,13
13/11/2007,14:26:00,38225,38225,38225,38225,2
13/11/2007,14:27:00,38230,38235,38220,38220,11
13/11/2007,14:28:00,38215,38215,38215,38215,4
13/11/2007,14:29:00,38220,38220,38220,38220,3
13/11/2007,14:30:00,38215,38230,38215,38230,2
13/11/2007,14:31:00,38240,38245,38240,38245,2
13/11/2007,14:32:00,38240,38240,38240,38240,1
13/11/2007,14:33:00,38245,38250,38240,38245,24
13/11/2007,14:34:00,38245,38245,38235,38240,8
13/11/2007,14:35:00,38240,38240,38230,38230,13
13/11/2007,14:36:00,38230,38240,38230,38235,15
13/11/2007,14:37:00,38230,38230,38230,38230,1
13/11/2007,14:38:00,38230,38230,38230,38230,5
13/11/2007,14:39:00,38230,38230,38225,38225,6
13/11/2007,14:40:00,38220,38220,38210,38210,8
13/11/2007,14:41:00,38210,38220,38210,38215,12
13/11/2007,14:42:00,38210,38215,38210,38215,7
13/11/2007,14:43:00,38215,38220,38215,38220,9
13/11/2007,14:44:00,38220,38225,38220,38225,6
13/11/2007,14:45:00,38225,38225,38225,38225,3
13/11/2007,14:46:00,38230,38250,38230,38245,45
13/11/2007,14:47:00,38240,38245,38200,38205,40
13/11/2007,14:48:00,38205,38215,38205,38215,7
13/11/2007,14:49:00,38215,38215,38215,38215,3
13/11/2007,14:50:00,38220,38220,38220,38220,2
13/11/2007,14:51:00,38215,38220,38215,38220,2
13/11/2007,14:52:00,38220,38225,38215,38215,10
13/11/2007,14:53:00,38220,38220,38215,38220,5
13/11/2007,14:54:00,38220,38240,38220,38240,12
13/11/2007,14:55:00,38235,38240,38235,38240,6
13/11/2007,14:56:00,38245,38275,38245,38270,34
13/11/2007,14:57:00,38270,38290,38270,38285,39
13/11/2007,14:58:00,38290,38300,38290,38290,20
13/11/2007,14:59:00,38285,38290,38270,38285,39
13/11/2007,15:00:00,38285,38300,38285,38300,26
13/11/2007,15:01:00,38300,38325,38300,38315,62
13/11/2007,15:02:00,38315,38340,38310,38325,40
13/11/2007,15:03:00,38325,38355,38320,38350,59
13/11/2007,15:04:00,38350,38355,38330,38350,51
13/11/2007,15:05:00,38350,38360,38345,38350,54
13/11/2007,15:06:00,38345,38360,38330,38360,47
13/11/2007,15:07:00,38355,38360,38350,38360,66
13/11/2007,15:08:00,38360,38380,38350,38355,149
13/11/2007,15:09:00,38360,38360,38345,38345,23
13/11/2007,15:10:00,38350,38385,38345,38385,58
13/11/2007,15:11:00,38380,38385,38360,38365,66
13/11/2007,15:12:00,38360,38360,38340,38350,50
13/11/2007,15:13:00,38355,38370,38355,38365,21
13/11/2007,15:14:00,38365,38385,38355,38365,86
13/11/2007,15:15:00,38375,38385,38360,38365,44
13/11/2007,15:16:00,38365,38365,38350,38360,15
13/11/2007,15:17:00,38355,38380,38350,38370,39
13/11/2007,15:18:00,38370,38385,38365,38375,13
13/11/2007,15:19:00,38375,38385,38365,38370,32
13/11/2007,15:20:00,38365,38380,38360,38370,25
13/11/2007,15:21:00,38370,38380,38370,38380,18
13/11/2007,15:22:00,38380,38395,38380,38390,49
13/11/2007,15:23:00,38380,38380,38365,38370,61
13/11/2007,15:24:00,38375,38375,38370,38375,6
13/11/2007,15:25:00,38370,38370,38355,38355,29
13/11/2007,15:26:00,38355,38360,38355,38360,26
13/11/2007,15:27:00,38360,38370,38360,38370,23
13/11/2007,15:28:00,38365,38375,38360,38375,11
13/11/2007,15:29:00,38365,38365,38345,38365,25
13/11/2007,15:30:00,38350,38360,38345,38355,27
13/11/2007,15:31:00,38360,38360,38340,38340,33
13/11/2007,15:32:00,38340,38355,38325,38325,31
13/11/2007,15:33:00,38330,38335,38325,38335,26
13/11/2007,15:34:00,38335,38345,38330,38335,20
13/11/2007,15:35:00,38335,38360,38330,38360,24
13/11/2007,15:36:00,38375,38380,38365,38380,21
13/11/2007,15:37:00,38380,38390,38370,38375,19
13/11/2007,15:38:00,38380,38395,38375,38390,17
13/11/2007,15:39:00,38390,38425,38385,38415,77
13/11/2007,15:40:00,38420,38425,38405,38410,83
13/11/2007,15:41:00,38405,38405,38370,38395,86
13/11/2007,15:42:00,38400,38415,38400,38400,20
13/11/2007,15:43:00,38390,38390,38360,38380,49
13/11/2007,15:44:00,38380,38380,38345,38350,62
13/11/2007,15:45:00,38350,38350,38340,38350,16
13/11/2007,15:46:00,38340,38340,38325,38335,25
13/11/2007,15:47:00,38350,38355,38340,38350,73
13/11/2007,15:48:00,38345,38345,38340,38340,3
13/11/2007,15:49:00,38335,38340,38320,38340,28
13/11/2007,15:50:00,38330,38330,38300,38300,60
13/11/2007,15:51:00,38295,38310,38285,38285,55
13/11/2007,15:52:00,38285,38305,38285,38290,25
13/11/2007,15:53:00,38285,38310,38285,38305,24
13/11/2007,15:54:00,38305,38320,38305,38320,15
13/11/2007,15:55:00,38320,38320,38300,38300,17
13/11/2007,15:56:00,38300,38320,38300,38320,18
13/11/2007,15:57:00,38320,38335,38320,38330,8
13/11/2007,15:58:00,38330,38345,38330,38335,23
13/11/2007,15:59:00,38330,38340,38325,38335,19
13/11/2007,16:00:00,38335,38340,38320,38335,26
13/11/2007,16:01:00,38340,38345,38325,38345,16
13/11/2007,16:02:00,38345,38370,38340,38350,49
13/11/2007,16:03:00,38355,38380,38345,38370,39
13/11/2007,16:04:00,38375,38380,38355,38355,19
13/11/2007,16:05:00,38365,38375,38350,38365,36
13/11/2007,16:06:00,38365,38395,38365,38385,33
13/11/2007,16:07:00,38385,38395,38370,38370,22
13/11/2007,16:08:00,38375,38390,38370,38370,32
13/11/2007,16:09:00,38370,38385,38370,38370,13
13/11/2007,16:10:00,38375,38375,38360,38360,22
13/11/2007,16:11:00,38370,38395,38365,38395,42
13/11/2007,16:12:00,38395,38400,38375,38375,28
13/11/2007,16:13:00,38375,38385,38375,38385,15
13/11/2007,16:14:00,38385,38425,38385,38420,52
13/11/2007,16:15:00,38415,38415,38400,38405,35
13/11/2007,16:16:00,38405,38420,38395,38415,36
13/11/2007,16:17:00,38410,38425,38395,38395,73
13/11/2007,16:18:00,38400,38400,38350,38365,71
13/11/2007,16:19:00,38360,38390,38355,38380,32
13/11/2007,16:20:00,38380,38380,38360,38370,19
13/11/2007,16:21:00,38365,38380,38360,38370,24
13/11/2007,16:22:00,38375,38375,38370,38375,14
13/11/2007,16:23:00,38375,38375,38365,38375,27
13/11/2007,16:24:00,38375,38395,38375,38385,19
13/11/2007,16:25:00,38385,38390,38370,38375,9
13/11/2007,16:26:00,38375,38380,38375,38380,27
13/11/2007,16:27:00,38380,38380,38370,38370,29
13/11/2007,16:28:00,38375,38385,38370,38385,44
13/11/2007,16:29:00,38385,38405,38385,38405,36
13/11/2007,16:30:00,38405,38405,38375,38380,44
13/11/2007,16:31:00,38380,38390,38375,38375,15
13/11/2007,16:32:00,38380,38380,38380,38380,8
13/11/2007,16:33:00,38380,38385,38375,38380,14
13/11/2007,16:34:00,38380,38380,38360,38365,57
13/11/2007,16:35:00,38365,38365,38350,38360,42
13/11/2007,16:36:00,38365,38370,38360,38365,22
13/11/2007,16:37:00,38365,38370,38340,38350,48
13/11/2007,16:38:00,38345,38355,38340,38345,20
13/11/2007,16:39:00,38345,38350,38340,38340,17
13/11/2007,16:40:00,38340,38355,38340,38350,10
13/11/2007,16:41:00,38345,38345,38335,38335,13
13/11/2007,16:42:00,38340,38375,38340,38375,24
13/11/2007,16:43:00,38375,38375,38365,38365,11
13/11/2007,16:44:00,38360,38370,38360,38370,7
13/11/2007,16:45:00,38375,38375,38365,38365,14
13/11/2007,16:46:00,38370,38385,38370,38380,20
13/11/2007,16:47:00,38375,38375,38370,38375,4
13/11/2007,16:48:00,38385,38390,38375,38385,32
13/11/2007,16:49:00,38375,38375,38365,38365,22
13/11/2007,16:50:00,38360,38360,38350,38355,28
13/11/2007,16:51:00,38355,38370,38355,38370,14
13/11/2007,16:52:00,38385,38420,38385,38415,41
13/11/2007,16:53:00,38420,38440,38420,38435,59
13/11/2007,16:54:00,38435,38440,38420,38440,35
13/11/2007,16:55:00,38430,38430,38410,38430,47
13/11/2007,16:56:00,38430,38435,38425,38430,18
13/11/2007,16:57:00,38435,38435,38415,38425,19
13/11/2007,16:58:00,38425,38430,38405,38405,35
13/11/2007,16:59:00,38405,38415,38400,38405,43
13/11/2007,17:00:00,38415,38425,38395,38400,57
13/11/2007,17:01:00,38410,38415,38390,38400,34
13/11/2007,17:02:00,38400,38410,38395,38400,53
13/11/2007,17:03:00,38400,38415,38395,38405,49
13/11/2007,17:04:00,38405,38425,38405,38425,37
13/11/2007,17:05:00,38425,38435,38420,38435,40
13/11/2007,17:06:00,38430,38465,38425,38450,111
13/11/2007,17:07:00,38450,38460,38445,38460,64
13/11/2007,17:08:00,38465,38470,38435,38450,97
13/11/2007,17:09:00,38450,38460,38440,38460,36
13/11/2007,17:10:00,38460,38470,38440,38440,58
13/11/2007,17:11:00,38445,38450,38430,38435,43
13/11/2007,17:12:00,38440,38455,38430,38450,47
13/11/2007,17:13:00,38460,38470,38450,38470,36
13/11/2007,17:14:00,38470,38475,38455,38475,55
13/11/2007,17:15:00,38475,38490,38465,38490,119
13/11/2007,17:16:00,38490,38490,38465,38465,37
13/11/2007,17:17:00,38475,38485,38460,38475,48
13/11/2007,17:18:00,38470,38480,38460,38475,24
13/11/2007,17:19:00,38475,38480,38470,38480,29
13/11/2007,17:20:00,38480,38485,38470,38485,50
13/11/2007,17:21:00,38480,38495,38475,38485,53
13/11/2007,17:22:00,38490,38505,38490,38505,23
13/11/2007,17:23:00,38510,38515,38495,38500,32
13/11/2007,17:24:00,38500,38510,38490,38495,80
13/11/2007,17:25:00,38490,38500,38470,38490,53
13/11/2007,17:26:00,38490,38500,38480,38490,45
13/11/2007,17:27:00,38485,38485,38460,38465,54
13/11/2007,17:28:00,38460,38485,38460,38480,69
13/11/2007,17:29:00,38480,38500,38480,38500,42
13/11/2007,17:30:00,38500,38500,38475,38475,63
13/11/2007,17:31:00,38470,38480,38465,38465,33
13/11/2007,17:32:00,38465,38465,38450,38455,61
13/11/2007,17:33:00,38460,38460,38445,38450,39
13/11/2007,17:34:00,38445,38465,38445,38450,24
13/11/2007,17:35:00,38450,38455,38450,38455,16
13/11/2007,17:36:00,38455,38465,38445,38460,19
13/11/2007,17:37:00,38460,38460,38440,38450,41
13/11/2007,17:38:00,38450,38450,38415,38420,50
13/11/2007,17:39:00,38420,38430,38415,38425,39