DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/11/2007,17:29:00,38590,38590,38555,38560,82
16/11/2007,17:30:00,38560,38585,38550,38550,67
16/11/2007,17:31:00,38550,38560,38550,38550,32
16/11/2007,17:32:00,38550,38550,38545,38550,21
16/11/2007,17:33:00,38550,38560,38550,38560,27
16/11/2007,17:34:00,38555,38570,38555,38555,30
16/11/2007,17:35:00,38560,38580,38560,38580,21
16/11/2007,17:36:00,38575,38590,38570,38585,25
16/11/2007,17:37:00,38575,38585,38575,38575,17
16/11/2007,17:38:00,38580,38585,38570,38585,46
16/11/2007,17:39:00,38590,38590,38560,38580,56
19/11/2007,09:00:00,38720,38735,38595,38620,39
19/11/2007,09:01:00,38620,38625,38605,38615,34
19/11/2007,09:02:00,38625,38625,38595,38595,30
19/11/2007,09:03:00,38595,38600,38580,38600,51
19/11/2007,09:04:00,38605,38610,38600,38600,29
19/11/2007,09:05:00,38600,38615,38590,38615,54
19/11/2007,09:06:00,38620,38670,38615,38655,81
19/11/2007,09:07:00,38655,38675,38655,38675,26
19/11/2007,09:08:00,38675,38680,38665,38675,32
19/11/2007,09:09:00,38680,38700,38675,38690,39
19/11/2007,09:10:00,38690,38715,38690,38700,31
19/11/2007,09:11:00,38700,38715,38695,38705,13
19/11/2007,09:12:00,38710,38710,38690,38700,28
19/11/2007,09:13:00,38700,38700,38700,38700,5
19/11/2007,09:14:00,38695,38695,38690,38690,12
19/11/2007,09:15:00,38685,38685,38680,38680,33
19/11/2007,09:16:00,38680,38685,38640,38640,45
19/11/2007,09:17:00,38635,38645,38630,38635,24
19/11/2007,09:18:00,38640,38650,38635,38640,14
19/11/2007,09:19:00,38640,38640,38635,38635,18
19/11/2007,09:20:00,38640,38660,38640,38660,25
19/11/2007,09:21:00,38660,38660,38640,38645,22
19/11/2007,09:22:00,38645,38670,38645,38670,19
19/11/2007,09:23:00,38675,38705,38675,38705,22
19/11/2007,09:24:00,38710,38710,38700,38710,26
19/11/2007,09:25:00,38710,38725,38705,38705,28
19/11/2007,09:26:00,38720,38730,38710,38725,48
19/11/2007,09:27:00,38720,38730,38715,38720,27
19/11/2007,09:28:00,38720,38725,38715,38720,13
19/11/2007,09:29:00,38725,38745,38725,38745,67
19/11/2007,09:30:00,38750,38755,38740,38745,43
19/11/2007,09:31:00,38740,38750,38725,38725,50
19/11/2007,09:32:00,38730,38730,38720,38730,40
19/11/2007,09:33:00,38730,38730,38710,38720,63
19/11/2007,09:34:00,38720,38725,38715,38720,21
19/11/2007,09:35:00,38725,38740,38720,38730,36
19/11/2007,09:36:00,38730,38730,38715,38720,23
19/11/2007,09:37:00,38730,38735,38725,38735,10
19/11/2007,09:38:00,38725,38750,38725,38735,60
19/11/2007,09:39:00,38730,38750,38730,38750,39
19/11/2007,09:40:00,38750,38770,38740,38765,100
19/11/2007,09:41:00,38765,38765,38745,38745,31
19/11/2007,09:42:00,38750,38760,38750,38760,48
19/11/2007,09:43:00,38755,38765,38755,38755,42
19/11/2007,09:44:00,38755,38755,38740,38740,50
19/11/2007,09:45:00,38740,38740,38735,38735,15
19/11/2007,09:46:00,38730,38730,38710,38725,30
19/11/2007,09:47:00,38715,38715,38700,38700,30
19/11/2007,09:48:00,38700,38700,38680,38690,65
19/11/2007,09:49:00,38685,38695,38685,38690,33
19/11/2007,09:50:00,38685,38715,38685,38710,58
19/11/2007,09:51:00,38715,38720,38710,38715,11
19/11/2007,09:52:00,38710,38720,38710,38720,11
19/11/2007,09:53:00,38720,38720,38710,38710,6
19/11/2007,09:54:00,38705,38705,38670,38670,49
19/11/2007,09:55:00,38675,38685,38665,38665,23
19/11/2007,09:56:00,38675,38680,38670,38675,9
19/11/2007,09:57:00,38675,38675,38660,38660,19
19/11/2007,09:58:00,38665,38670,38665,38665,8
19/11/2007,09:59:00,38665,38665,38660,38660,7
19/11/2007,10:00:00,38660,38660,38630,38650,68
19/11/2007,10:01:00,38640,38645,38635,38635,32
19/11/2007,10:02:00,38630,38645,38630,38640,23
19/11/2007,10:03:00,38640,38665,38640,38665,32
19/11/2007,10:04:00,38665,38675,38660,38660,25
19/11/2007,10:05:00,38665,38675,38665,38675,11
19/11/2007,10:06:00,38675,38680,38650,38650,26
19/11/2007,10:07:00,38650,38670,38650,38670,11
19/11/2007,10:08:00,38660,38675,38660,38670,19
19/11/2007,10:09:00,38675,38680,38660,38665,16
19/11/2007,10:10:00,38660,38660,38650,38650,8
19/11/2007,10:11:00,38650,38655,38645,38655,10
19/11/2007,10:12:00,38655,38665,38655,38665,10
19/11/2007,10:13:00,38665,38665,38650,38650,23
19/11/2007,10:14:00,38650,38650,38650,38650,17
19/11/2007,10:15:00,38655,38655,38630,38635,21
19/11/2007,10:16:00,38635,38640,38625,38625,38
19/11/2007,10:17:00,38625,38630,38625,38630,10
19/11/2007,10:18:00,38630,38630,38600,38600,74
19/11/2007,10:19:00,38600,38600,38570,38575,71
19/11/2007,10:20:00,38570,38595,38565,38585,59
19/11/2007,10:21:00,38585,38585,38570,38570,36
19/11/2007,10:22:00,38570,38580,38560,38560,17
19/11/2007,10:23:00,38565,38565,38565,38565,3
19/11/2007,10:24:00,38565,38565,38510,38510,126
19/11/2007,10:25:00,38510,38535,38510,38530,36
19/11/2007,10:26:00,38530,38535,38525,38530,17
19/11/2007,10:27:00,38525,38530,38515,38520,48
19/11/2007,10:28:00,38515,38515,38460,38490,127
19/11/2007,10:29:00,38485,38485,38435,38440,61
19/11/2007,10:30:00,38440,38455,38390,38440,208
19/11/2007,10:31:00,38435,38455,38435,38445,51
19/11/2007,10:32:00,38450,38450,38410,38425,54
19/11/2007,10:33:00,38425,38450,38420,38450,37
19/11/2007,10:34:00,38450,38450,38425,38425,36
19/11/2007,10:35:00,38430,38430,38400,38405,50
19/11/2007,10:36:00,38400,38400,38365,38385,168
19/11/2007,10:37:00,38380,38395,38380,38395,41
19/11/2007,10:38:00,38395,38415,38390,38415,30
19/11/2007,10:39:00,38410,38410,38400,38405,31
19/11/2007,10:40:00,38400,38400,38375,38380,32
19/11/2007,10:41:00,38375,38380,38355,38370,41
19/11/2007,10:42:00,38370,38370,38340,38355,71
19/11/2007,10:43:00,38350,38385,38350,38380,49
19/11/2007,10:44:00,38375,38380,38365,38370,34
19/11/2007,10:45:00,38370,38385,38365,38380,31
19/11/2007,10:46:00,38385,38395,38380,38395,49
19/11/2007,10:47:00,38395,38400,38380,38380,15
19/11/2007,10:48:00,38385,38400,38365,38390,77
19/11/2007,10:49:00,38390,38400,38385,38400,23
19/11/2007,10:50:00,38400,38400,38360,38360,29
19/11/2007,10:51:00,38370,38380,38360,38380,27
19/11/2007,10:52:00,38375,38380,38370,38375,9
19/11/2007,10:53:00,38385,38400,38385,38400,30
19/11/2007,10:54:00,38400,38400,38390,38390,16
19/11/2007,10:55:00,38390,38405,38385,38405,38
19/11/2007,10:56:00,38410,38410,38405,38405,13
19/11/2007,10:57:00,38400,38405,38385,38405,60
19/11/2007,10:58:00,38410,38415,38400,38405,38
19/11/2007,10:59:00,38405,38415,38405,38410,37
19/11/2007,11:00:00,38405,38410,38385,38390,45
19/11/2007,11:01:00,38395,38400,38380,38385,26
19/11/2007,11:02:00,38390,38390,38355,38375,66
19/11/2007,11:03:00,38370,38380,38370,38370,29
19/11/2007,11:04:00,38370,38385,38360,38375,45
19/11/2007,11:05:00,38375,38380,38375,38375,17
19/11/2007,11:06:00,38375,38375,38355,38360,19
19/11/2007,11:07:00,38355,38355,38325,38330,97
19/11/2007,11:08:00,38335,38340,38325,38340,34
19/11/2007,11:09:00,38335,38340,38330,38340,8
19/11/2007,11:10:00,38340,38340,38330,38330,13
19/11/2007,11:11:00,38335,38335,38315,38320,36
19/11/2007,11:12:00,38325,38330,38320,38325,28
19/11/2007,11:13:00,38330,38335,38325,38335,25
19/11/2007,11:14:00,38335,38355,38335,38350,42
19/11/2007,11:15:00,38350,38365,38350,38365,12
19/11/2007,11:16:00,38355,38360,38355,38360,11
19/11/2007,11:17:00,38360,38360,38355,38355,5
19/11/2007,11:18:00,38355,38360,38345,38355,29
19/11/2007,11:19:00,38355,38360,38355,38360,5
19/11/2007,11:20:00,38365,38365,38360,38360,4
19/11/2007,11:21:00,38360,38360,38355,38355,5
19/11/2007,11:22:00,38355,38365,38355,38365,10
19/11/2007,11:23:00,38360,38360,38355,38355,4
19/11/2007,11:24:00,38360,38365,38360,38365,5
19/11/2007,11:25:00,38360,38360,38360,38360,3
19/11/2007,11:26:00,38365,38385,38365,38380,25
19/11/2007,11:27:00,38380,38385,38380,38380,9
19/11/2007,11:28:00,38385,38385,38380,38380,8
19/11/2007,11:29:00,38385,38385,38380,38380,4
19/11/2007,11:30:00,38385,38385,38375,38375,24
19/11/2007,11:31:00,38375,38375,38365,38370,16
19/11/2007,11:32:00,38370,38370,38355,38355,19
19/11/2007,11:33:00,38360,38365,38350,38350,32
19/11/2007,11:34:00,38355,38360,38340,38340,14
19/11/2007,11:35:00,38335,38335,38325,38335,13
19/11/2007,11:36:00,38340,38340,38335,38340,24
19/11/2007,11:37:00,38335,38340,38335,38340,3
19/11/2007,11:38:00,38340,38340,38340,38340,8
19/11/2007,11:39:00,38340,38345,38340,38345,5
19/11/2007,11:40:00,38345,38350,38345,38345,19
19/11/2007,11:41:00,38340,38340,38340,38340,2
19/11/2007,11:42:00,38335,38345,38330,38340,12
19/11/2007,11:43:00,38340,38355,38340,38350,16
19/11/2007,11:44:00,38350,38350,38345,38345,8
19/11/2007,11:45:00,38340,38345,38325,38330,21
19/11/2007,11:46:00,38335,38335,38330,38330,12
19/11/2007,11:47:00,38335,38335,38325,38325,15
19/11/2007,11:48:00,38325,38325,38325,38325,2
19/11/2007,11:49:00,38325,38330,38315,38320,31
19/11/2007,11:50:00,38330,38330,38320,38325,14
19/11/2007,11:51:00,38325,38325,38315,38320,18
19/11/2007,11:52:00,38315,38325,38305,38320,161
19/11/2007,11:53:00,38320,38325,38315,38320,14
19/11/2007,11:54:00,38320,38340,38320,38335,29
19/11/2007,11:55:00,38330,38330,38325,38330,25
19/11/2007,11:56:00,38325,38325,38310,38320,28
19/11/2007,11:57:00,38320,38320,38275,38285,124
19/11/2007,11:58:00,38285,38320,38285,38310,40
19/11/2007,11:59:00,38305,38305,38285,38285,22
19/11/2007,12:00:00,38280,38285,38255,38285,74
19/11/2007,12:01:00,38285,38290,38270,38280,27
19/11/2007,12:02:00,38275,38280,38265,38280,26
19/11/2007,12:03:00,38285,38290,38285,38285,23
19/11/2007,12:04:00,38280,38280,38250,38260,82
19/11/2007,12:05:00,38260,38260,38200,38220,148
19/11/2007,12:06:00,38220,38220,38190,38190,93
19/11/2007,12:07:00,38195,38220,38195,38210,40
19/11/2007,12:08:00,38215,38220,38205,38205,60
19/11/2007,12:09:00,38205,38205,38185,38195,39
19/11/2007,12:10:00,38190,38200,38175,38190,95
19/11/2007,12:11:00,38190,38210,38190,38200,59
19/11/2007,12:12:00,38200,38205,38190,38195,81
19/11/2007,12:13:00,38200,38215,38200,38205,67
19/11/2007,12:14:00,38210,38210,38195,38195,15
19/11/2007,12:15:00,38195,38200,38195,38195,28
19/11/2007,12:16:00,38195,38200,38190,38190,59
19/11/2007,12:17:00,38190,38190,38180,38190,15
19/11/2007,12:18:00,38185,38190,38180,38185,58
19/11/2007,12:19:00,38180,38180,38170,38170,42
19/11/2007,12:20:00,38175,38180,38170,38170,34
19/11/2007,12:21:00,38175,38175,38170,38170,20
19/11/2007,12:22:00,38175,38185,38175,38180,45
19/11/2007,12:23:00,38180,38180,38150,38150,167
19/11/2007,12:24:00,38155,38165,38130,38135,87
19/11/2007,12:25:00,38135,38135,38115,38120,67
19/11/2007,12:26:00,38125,38130,38070,38075,125
19/11/2007,12:27:00,38075,38075,38025,38045,150
19/11/2007,12:28:00,38045,38065,38040,38050,82
19/11/2007,12:29:00,38055,38060,38030,38050,72
19/11/2007,12:30:00,38055,38080,38050,38080,100
19/11/2007,12:31:00,38080,38110,38080,38105,56
19/11/2007,12:32:00,38105,38120,38090,38120,49
19/11/2007,12:33:00,38115,38140,38115,38135,46
19/11/2007,12:34:00,38130,38135,38120,38130,21
19/11/2007,12:35:00,38130,38135,38120,38130,19
19/11/2007,12:36:00,38130,38155,38130,38150,22
19/11/2007,12:37:00,38145,38145,38110,38120,46
19/11/2007,12:38:00,38115,38135,38115,38130,44
19/11/2007,12:39:00,38130,38140,38110,38120,39
19/11/2007,12:40:00,38125,38130,38125,38125,12
19/11/2007,12:41:00,38125,38130,38115,38115,19
19/11/2007,12:42:00,38115,38125,38115,38125,3
19/11/2007,12:43:00,38115,38120,38105,38105,10
19/11/2007,12:44:00,38105,38135,38085,38125,49
19/11/2007,12:45:00,38125,38125,38115,38115,13
19/11/2007,12:46:00,38120,38120,38095,38105,17
19/11/2007,12:47:00,38095,38105,38095,38105,7
19/11/2007,12:48:00,38100,38100,38060,38080,78
19/11/2007,12:49:00,38080,38105,38080,38080,27
19/11/2007,12:50:00,38085,38090,38085,38085,15
19/11/2007,12:51:00,38085,38090,38080,38085,19
19/11/2007,12:52:00,38090,38090,38075,38080,22
19/11/2007,12:53:00,38070,38080,38070,38075,21
19/11/2007,12:54:00,38080,38080,38065,38075,31
19/11/2007,12:55:00,38085,38100,38085,38100,29
19/11/2007,12:56:00,38100,38125,38100,38125,25
19/11/2007,12:57:00,38125,38130,38115,38120,17
19/11/2007,12:58:00,38115,38115,38110,38110,3
19/11/2007,12:59:00,38110,38115,38100,38115,25
19/11/2007,13:00:00,38110,38125,38110,38115,9
19/11/2007,13:01:00,38125,38145,38125,38140,40
19/11/2007,13:02:00,38145,38155,38140,38155,36
19/11/2007,13:03:00,38155,38155,38125,38125,38
19/11/2007,13:04:00,38120,38120,38110,38110,20
19/11/2007,13:05:00,38110,38110,38100,38100,17
19/11/2007,13:06:00,38105,38115,38105,38115,6
19/11/2007,13:07:00,38115,38120,38115,38115,8
19/11/2007,13:08:00,38110,38115,38110,38115,19
19/11/2007,13:09:00,38115,38115,38105,38105,6
19/11/2007,13:10:00,38110,38110,38090,38095,53
19/11/2007,13:11:00,38095,38095,38085,38090,4
19/11/2007,13:12:00,38085,38090,38085,38090,6
19/11/2007,13:13:00,38090,38090,38090,38090,4
19/11/2007,13:14:00,38085,38085,38085,38085,12
19/11/2007,13:15:00,38090,38090,38085,38090,44
19/11/2007,13:16:00,38095,38095,38090,38090,45
19/11/2007,13:17:00,38090,38090,38075,38075,44
19/11/2007,13:18:00,38070,38080,38070,38070,10
19/11/2007,13:19:00,38070,38070,38070,38070,10
19/11/2007,13:20:00,38075,38075,38070,38070,12
19/11/2007,13:21:00,38065,38070,38060,38065,13
19/11/2007,13:22:00,38060,38060,38050,38050,40
19/11/2007,13:23:00,38050,38060,38045,38060,14
19/11/2007,13:24:00,38060,38065,38060,38065,7
19/11/2007,13:25:00,38065,38070,38060,38060,10
19/11/2007,13:26:00,38055,38060,38055,38055,7
19/11/2007,13:27:00,38055,38055,38035,38040,31
19/11/2007,13:28:00,38040,38050,38040,38045,11
19/11/2007,13:29:00,38050,38060,38050,38055,14
19/11/2007,13:30:00,38055,38055,38050,38050,6
19/11/2007,13:31:00,38060,38060,38050,38055,11
19/11/2007,13:32:00,38055,38055,38055,38055,4
19/11/2007,13:33:00,38055,38055,38050,38050,4
19/11/2007,13:34:00,38050,38055,38045,38045,12
19/11/2007,13:35:00,38045,38050,38030,38040,44
19/11/2007,13:36:00,38035,38040,38025,38030,13
19/11/2007,13:37:00,38030,38030,38015,38020,37
19/11/2007,13:38:00,38025,38045,38025,38045,25
19/11/2007,13:39:00,38050,38050,38045,38045,10
19/11/2007,13:40:00,38050,38050,38050,38050,8
19/11/2007,13:41:00,38045,38055,38045,38055,7
19/11/2007,13:42:00,38060,38070,38060,38070,16
19/11/2007,13:43:00,38070,38070,38070,38070,7
19/11/2007,13:44:00,38075,38075,38075,38075,1
19/11/2007,13:45:00,38075,38075,38065,38065,18
19/11/2007,13:46:00,38070,38070,38070,38070,3
19/11/2007,13:47:00,38070,38070,38070,38070,3
19/11/2007,13:48:00,38070,38075,38070,38075,15
19/11/2007,13:49:00,38075,38085,38075,38085,7
19/11/2007,13:50:00,38090,38110,38085,38110,32
19/11/2007,13:51:00,38110,38155,38105,38155,76
19/11/2007,13:52:00,38150,38155,38135,38140,26
19/11/2007,13:53:00,38140,38140,38130,38135,23
19/11/2007,13:54:00,38130,38135,38130,38135,14
19/11/2007,13:55:00,38140,38140,38130,38135,18
19/11/2007,13:56:00,38130,38135,38130,38135,8
19/11/2007,13:57:00,38130,38130,38115,38120,11
19/11/2007,13:58:00,38125,38125,38125,38125,3
19/11/2007,13:59:00,38125,38130,38105,38105,22
19/11/2007,14:00:00,38105,38105,38095,38095,22
19/11/2007,14:01:00,38100,38100,38095,38095,7
19/11/2007,14:02:00,38095,38100,38070,38070,27
19/11/2007,14:03:00,38070,38070,38065,38070,11
19/11/2007,14:04:00,38065,38070,38065,38070,7
19/11/2007,14:05:00,38065,38075,38065,38075,13
19/11/2007,14:06:00,38075,38080,38075,38080,15
19/11/2007,14:07:00,38085,38090,38085,38090,6
19/11/2007,14:08:00,38090,38090,38090,38090,3
19/11/2007,14:09:00,38095,38105,38090,38090,32
19/11/2007,14:10:00,38090,38090,38085,38085,2
19/11/2007,14:11:00,38090,38090,38090,38090,3
19/11/2007,14:12:00,38090,38090,38080,38080,8
19/11/2007,14:13:00,38075,38075,38045,38055,44
19/11/2007,14:14:00,38050,38070,38050,38070,13
19/11/2007,14:15:00,38065,38075,38065,38070,9
19/11/2007,14:16:00,38065,38065,38050,38055,10
19/11/2007,14:17:00,38050,38055,38045,38050,8
19/11/2007,14:18:00,38055,38060,38055,38060,5
19/11/2007,14:19:00,38065,38080,38065,38075,23
19/11/2007,14:20:00,38080,38080,38065,38065,9
19/11/2007,14:21:00,38070,38075,38045,38045,39
19/11/2007,14:22:00,38045,38045,38020,38030,23
19/11/2007,14:23:00,38020,38025,38010,38010,73
19/11/2007,14:24:00,38010,38010,37990,38010,88
19/11/2007,14:25:00,38015,38020,38000,38000,28
19/11/2007,14:26:00,37995,38010,37995,38000,19
19/11/2007,14:27:00,38000,38015,38000,38010,14
19/11/2007,14:28:00,38015,38015,38010,38015,15
19/11/2007,14:29:00,38015,38035,38015,38025,43
19/11/2007,14:30:00,38035,38045,38035,38040,29
19/11/2007,14:31:00,38030,38035,38025,38030,15
19/11/2007,14:32:00,38035,38035,38030,38030,2
19/11/2007,14:33:00,38030,38030,38025,38025,3
19/11/2007,14:34:00,38035,38050,38035,38050,12
19/11/2007,14:35:00,38050,38050,38035,38035,10
19/11/2007,14:36:00,38035,38035,38035,38035,6
19/11/2007,14:37:00,38035,38035,38030,38030,5
19/11/2007,14:38:00,38030,38030,38020,38030,11
19/11/2007,14:39:00,38030,38030,38025,38025,2
19/11/2007,14:40:00,38030,38030,38030,38030,1
19/11/2007,14:41:00,38025,38025,38015,38015,13
19/11/2007,14:42:00,38015,38015,38010,38010,12
19/11/2007,14:43:00,38010,38010,38010,38010,1
19/11/2007,14:44:00,38015,38030,38010,38025,25
19/11/2007,14:45:00,38025,38025,38025,38025,5
19/11/2007,14:46:00,38020,38025,38020,38025,4
19/11/2007,14:47:00,38025,38040,38025,38030,40
19/11/2007,14:48:00,38030,38035,38030,38030,9
19/11/2007,14:49:00,38030,38035,38030,38035,8
19/11/2007,14:50:00,38035,38045,38030,38030,25
19/11/2007,14:51:00,38040,38045,38040,38045,7
19/11/2007,14:52:00,38045,38045,38040,38040,11
19/11/2007,14:53:00,38045,38070,38045,38070,24
19/11/2007,14:54:00,38070,38075,38060,38075,29
19/11/2007,14:55:00,38075,38075,38070,38075,13
19/11/2007,14:56:00,38070,38075,38070,38075,5
19/11/2007,14:57:00,38070,38070,38045,38045,15
19/11/2007,14:58:00,38055,38060,38050,38050,15
19/11/2007,14:59:00,38055,38065,38050,38060,8
19/11/2007,15:00:00,38050,38050,38040,38045,7
19/11/2007,15:01:00,38040,38050,38035,38035,8
19/11/2007,15:02:00,38030,38030,38020,38020,36
19/11/2007,15:03:00,38020,38025,38015,38015,10
19/11/2007,15:04:00,38015,38015,38000,38015,68
19/11/2007,15:05:00,38015,38015,38015,38015,8
19/11/2007,15:06:00,38010,38015,37995,38005,39
19/11/2007,15:07:00,37995,38020,37985,38005,58
19/11/2007,15:08:00,38005,38020,38005,38020,19
19/11/2007,15:09:00,38020,38025,38015,38015,4
19/11/2007,15:10:00,38015,38025,38015,38020,13
19/11/2007,15:11:00,38025,38030,38025,38030,9
19/11/2007,15:12:00,38025,38025,38020,38020,34
19/11/2007,15:13:00,38025,38025,38025,38025,10
19/11/2007,15:15:00,38030,38030,38015,38025,20
19/11/2007,15:16:00,38020,38025,38020,38025,5
19/11/2007,15:17:00,38025,38025,38015,38015,3
19/11/2007,15:18:00,38015,38035,38015,38030,20
19/11/2007,15:19:00,38030,38035,38030,38035,4
19/11/2007,15:20:00,38030,38030,38020,38020,9
19/11/2007,15:21:00,38025,38025,38025,38025,3
19/11/2007,15:22:00,38025,38025,38010,38010,40
19/11/2007,15:23:00,38010,38015,38005,38005,17
19/11/2007,15:24:00,38010,38020,38005,38015,13
19/11/2007,15:25:00,38015,38020,38010,38020,21
19/11/2007,15:26:00,38020,38020,38020,38020,3
19/11/2007,15:27:00,38025,38025,38020,38020,7
19/11/2007,15:28:00,38025,38055,38025,38050,67
19/11/2007,15:29:00,38050,38055,38045,38050,19
19/11/2007,15:30:00,38050,38055,38035,38035,26
19/11/2007,15:31:00,38040,38055,38030,38035,27
19/11/2007,15:32:00,38035,38035,38035,38035,10
19/11/2007,15:33:00,38035,38040,38000,38000,60
19/11/2007,15:34:00,38005,38005,37980,37980,116
19/11/2007,15:35:00,37975,37990,37965,37980,98
19/11/2007,15:36:00,37980,37985,37960,37960,71
19/11/2007,15:37:00,37960,37975,37955,37975,35
19/11/2007,15:38:00,37975,37990,37975,37985,62
19/11/2007,15:39:00,37980,37985,37975,37975,21
19/11/2007,15:40:00,37975,37975,37950,37965,55
19/11/2007,15:41:00,37955,37960,37930,37935,52
19/11/2007,15:42:00,37935,37950,37905,37950,92
19/11/2007,15:43:00,37945,37970,37935,37970,89
19/11/2007,15:44:00,37975,38020,37975,37985,86
19/11/2007,15:45:00,37990,38010,37985,38010,37
19/11/2007,15:46:00,38010,38015,37990,38000,46
19/11/2007,15:47:00,38000,38020,38000,38020,36
19/11/2007,15:48:00,38020,38040,38015,38030,75
19/11/2007,15:49:00,38030,38035,38005,38010,57
19/11/2007,15:50:00,38015,38020,38000,38005,33
19/11/2007,15:51:00,38015,38020,37985,37990,55
19/11/2007,15:52:00,37995,38010,37990,38005,39
19/11/2007,15:53:00,38000,38035,38000,38025,44
19/11/2007,15:54:00,38020,38050,38020,38040,22
19/11/2007,15:55:00,38040,38055,38040,38040,18
19/11/2007,15:56:00,38030,38030,37980,38000,81
19/11/2007,15:57:00,38000,38015,38000,38000,14
19/11/2007,15:58:00,37995,38000,37970,37995,52
19/11/2007,15:59:00,37990,38000,37980,37980,33
19/11/2007,16:00:00,37980,37990,37975,37975,55
19/11/2007,16:01:00,37980,37990,37975,37975,50
19/11/2007,16:02:00,37975,38000,37960,38000,89
19/11/2007,16:03:00,37995,38025,37990,38005,52
19/11/2007,16:04:00,38005,38020,38000,38010,44
19/11/2007,16:05:00,38010,38015,38005,38010,28
19/11/2007,16:06:00,38010,38010,37985,38000,109
19/11/2007,16:07:00,38005,38010,37970,37970,43
19/11/2007,16:08:00,37975,37990,37975,37985,43
19/11/2007,16:09:00,37985,37990,37955,37990,67
19/11/2007,16:10:00,37995,37995,37980,37990,127
19/11/2007,16:11:00,37980,38005,37980,38000,121
19/11/2007,16:12:00,38000,38000,37985,37985,78
19/11/2007,16:13:00,37980,37980,37970,37970,15
19/11/2007,16:14:00,37975,37990,37970,37970,37
19/11/2007,16:15:00,37965,37965,37940,37955,49
19/11/2007,16:16:00,37955,37955,37940,37945,456
19/11/2007,16:17:00,37950,37975,37935,37970,59
19/11/2007,16:18:00,37970,37975,37965,37975,12
19/11/2007,16:19:00,37970,38000,37970,37980,69
19/11/2007,16:20:00,37985,37995,37985,37990,48
19/11/2007,16:21:00,37985,37990,37965,37965,47
19/11/2007,16:22:00,37965,37990,37955,37970,71
19/11/2007,16:23:00,37975,37980,37965,37980,6
19/11/2007,16:24:00,37970,37970,37955,37960,25
19/11/2007,16:25:00,37965,37965,37955,37960,11
19/11/2007,16:26:00,37960,38000,37955,37995,45
19/11/2007,16:27:00,38000,38000,37980,38000,22
19/11/2007,16:28:00,38000,38010,38000,38000,74
19/11/2007,16:29:00,38005,38005,37980,37985,23
19/11/2007,16:30:00,37985,37985,37945,37945,741
19/11/2007,16:31:00,37950,37950,37950,37950,12
19/11/2007,16:32:00,37940,37945,37930,37940,103
19/11/2007,16:33:00,37940,37940,37910,37915,92
19/11/2007,16:34:00,37915,37930,37900,37920,131
19/11/2007,16:35:00,37925,37930,37880,37885,116
19/11/2007,16:36:00,37880,37900,37880,37890,119
19/11/2007,16:37:00,37880,37915,37870,37910,87
19/11/2007,16:38:00,37910,37910,37860,37865,167
19/11/2007,16:39:00,37875,37890,37865,37875,140
19/11/2007,16:40:00,37885,37910,37880,37910,207
19/11/2007,16:41:00,37895,37895,37870,37885,166
19/11/2007,16:42:00,37885,37885,37885,37885,7
19/11/2007,16:43:00,37910,37910,37880,37910,58
19/11/2007,16:44:00,37900,37910,37875,37885,30
19/11/2007,16:45:00,37890,37895,37870,37870,39
19/11/2007,16:46:00,37880,37880,37870,37875,23
19/11/2007,16:47:00,37880,37905,37875,37905,57
19/11/2007,16:48:00,37905,37915,37900,37910,62
19/11/2007,16:49:00,37900,37905,37890,37900,42
19/11/2007,16:50:00,37890,37900,37875,37880,41
19/11/2007,16:51:00,37870,37870,37810,37820,603
19/11/2007,16:52:00,37810,37840,37810,37830,131
19/11/2007,16:53:00,37835,37835,37810,37810,124
19/11/2007,16:54:00,37810,37840,37805,37840,222
19/11/2007,16:55:00,37835,37835,37835,37835,3
19/11/2007,16:56:00,37850,37865,37840,37855,36
19/11/2007,16:57:00,37855,37865,37835,37835,69
19/11/2007,16:58:00,37835,37840,37800,37820,150
19/11/2007,16:59:00,37825,37825,37825,37825,1
19/11/2007,17:00:00,37820,37840,37810,37835,59
19/11/2007,17:01:00,37825,37855,37825,37830,173
19/11/2007,17:02:00,37835,37850,37830,37835,65
19/11/2007,17:03:00,37840,37840,37800,37805,52
19/11/2007,17:04:00,37805,37815,37790,37800,106
19/11/2007,17:05:00,37815,37825,37805,37820,40
19/11/2007,17:06:00,37820,37835,37815,37830,185
19/11/2007,17:07:00,37825,37825,37790,37795,124
19/11/2007,17:08:00,37800,37810,37795,37805,54
19/11/2007,17:09:00,37800,37810,37775,37785,75
19/11/2007,17:10:00,37780,37785,37760,37765,155
19/11/2007,17:11:00,37770,37770,37725,37730,88
19/11/2007,17:12:00,37730,37735,37690,37690,172
19/11/2007,17:13:00,37695,37700,37660,37670,315
19/11/2007,17:14:00,37665,37720,37665,37720,149
19/11/2007,17:15:00,37720,37720,37695,37705,86
19/11/2007,17:16:00,37710,37710,37710,37710,5
19/11/2007,17:17:00,37720,37725,37700,37715,58
19/11/2007,17:18:00,37720,37730,37705,37725,75
19/11/2007,17:19:00,37730,37750,37730,37750,30
19/11/2007,17:20:00,37750,37770,37750,37760,88
19/11/2007,17:21:00,37765,37770,37750,37760,75
19/11/2007,17:22:00,37765,37790,37765,37785,88
19/11/2007,17:23:00,37780,37800,37780,37785,84
19/11/2007,17:24:00,37785,37820,37785,37795,132
19/11/2007,17:25:00,37790,37820,37775,37805,84
19/11/2007,17:26:00,37810,37810,37790,37805,35
19/11/2007,17:27:00,37805,37805,37770,37780,75
19/11/2007,17:28:00,37780,37795,37780,37790,31
19/11/2007,17:29:00,37795,37810,37780,37800,70
19/11/2007,17:30:00,37805,37805,37775,37800,126
19/11/2007,17:31:00,37800,37825,37800,37825,26
19/11/2007,17:32:00,37820,37830,37820,37825,39
19/11/2007,17:33:00,37825,37875,37825,37855,86
19/11/2007,17:34:00,37855,37870,37845,37845,63
19/11/2007,17:35:00,37850,37850,37840,37845,19
19/11/2007,17:36:00,37845,37855,37845,37845,50
19/11/2007,17:37:00,37845,37850,37830,37830,57
19/11/2007,17:38:00,37830,37840,37805,37805,59
19/11/2007,17:39:00,37830,37835,37805,37820,29