DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
20/11/2007,09:00:00,38115,38145,37975,38050,123
20/11/2007,09:01:00,38065,38065,38050,38055,78
20/11/2007,09:02:00,38055,38065,38050,38065,66
20/11/2007,09:03:00,38065,38080,38065,38080,36
20/11/2007,09:04:00,38070,38100,38070,38095,44
20/11/2007,09:05:00,38090,38105,38080,38100,76
20/11/2007,09:06:00,38095,38110,38095,38105,79
20/11/2007,09:07:00,38110,38110,38085,38085,29
20/11/2007,09:08:00,38085,38095,38070,38095,53
20/11/2007,09:09:00,38090,38110,38085,38100,78
20/11/2007,09:10:00,38100,38120,38095,38105,85
20/11/2007,09:11:00,38110,38135,38105,38130,71
20/11/2007,09:12:00,38135,38150,38130,38135,47
20/11/2007,09:13:00,38130,38135,38090,38105,120
20/11/2007,09:14:00,38110,38120,38105,38105,39
20/11/2007,09:15:00,38105,38120,38100,38115,57
20/11/2007,09:16:00,38110,38130,38110,38125,45
20/11/2007,09:17:00,38130,38130,38120,38130,23
20/11/2007,09:18:00,38130,38155,38125,38150,145
20/11/2007,09:19:00,38150,38170,38140,38160,99
20/11/2007,09:20:00,38160,38165,38145,38155,70
20/11/2007,09:21:00,38155,38155,38140,38145,71
20/11/2007,09:22:00,38145,38150,38140,38145,43
20/11/2007,09:23:00,38140,38140,38110,38115,52
20/11/2007,09:24:00,38110,38115,38095,38100,58
20/11/2007,09:25:00,38100,38100,38075,38075,34
20/11/2007,09:26:00,38070,38075,38070,38075,21
20/11/2007,09:27:00,38075,38075,38055,38055,38
20/11/2007,09:28:00,38050,38060,38040,38055,75
20/11/2007,09:29:00,38050,38050,38045,38045,21
20/11/2007,09:30:00,38040,38045,38035,38035,40
20/11/2007,09:31:00,38035,38040,38005,38010,71
20/11/2007,09:32:00,38005,38010,38000,38000,63
20/11/2007,09:33:00,37995,38000,37950,37970,131
20/11/2007,09:34:00,37965,37970,37950,37950,45
20/11/2007,09:35:00,37945,37955,37935,37955,85
20/11/2007,09:36:00,37955,37970,37950,37970,40
20/11/2007,09:37:00,37970,37980,37970,37975,60
20/11/2007,09:38:00,37970,37970,37930,37930,72
20/11/2007,09:39:00,37925,37925,37900,37910,53
20/11/2007,09:40:00,37915,37940,37910,37930,38
20/11/2007,09:41:00,37925,37930,37905,37905,48
20/11/2007,09:42:00,37900,37905,37880,37890,118
20/11/2007,09:43:00,37895,37915,37895,37905,60
20/11/2007,09:44:00,37900,37910,37895,37910,39
20/11/2007,09:45:00,37910,37930,37900,37930,36
20/11/2007,09:46:00,37920,37940,37915,37940,72
20/11/2007,09:47:00,37945,37945,37915,37920,69
20/11/2007,09:48:00,37920,37930,37915,37930,40
20/11/2007,09:49:00,37930,37945,37925,37930,34
20/11/2007,09:50:00,37925,37940,37910,37910,60
20/11/2007,09:51:00,37910,37915,37890,37890,57
20/11/2007,09:52:00,37885,37885,37855,37855,87
20/11/2007,09:53:00,37850,37865,37840,37865,104
20/11/2007,09:54:00,37865,37870,37830,37830,76
20/11/2007,09:55:00,37835,37845,37820,37845,115
20/11/2007,09:56:00,37835,37880,37835,37865,107
20/11/2007,09:57:00,37860,37870,37840,37850,64
20/11/2007,09:58:00,37855,37860,37840,37860,62
20/11/2007,09:59:00,37860,37880,37860,37875,54
20/11/2007,10:00:00,37870,37875,37840,37850,49
20/11/2007,10:01:00,37845,37850,37835,37845,36
20/11/2007,10:02:00,37845,37850,37835,37840,21
20/11/2007,10:03:00,37840,37840,37775,37780,110
20/11/2007,10:04:00,37780,37810,37780,37790,85
20/11/2007,10:05:00,37785,37800,37765,37770,123
20/11/2007,10:06:00,37770,37805,37765,37805,74
20/11/2007,10:07:00,37805,37805,37770,37780,128
20/11/2007,10:08:00,37770,37770,37715,37715,79
20/11/2007,10:09:00,37720,37725,37690,37695,108
20/11/2007,10:10:00,37690,37695,37660,37670,130
20/11/2007,10:11:00,37665,37690,37640,37690,193
20/11/2007,10:12:00,37695,37700,37675,37685,158
20/11/2007,10:13:00,37680,37680,37640,37655,80
20/11/2007,10:14:00,37660,37670,37650,37660,70
20/11/2007,10:15:00,37665,37730,37655,37720,99
20/11/2007,10:16:00,37725,37770,37725,37770,104
20/11/2007,10:17:00,37770,37785,37765,37775,72
20/11/2007,10:18:00,37780,37790,37765,37780,119
20/11/2007,10:19:00,37780,37805,37765,37780,119
20/11/2007,10:20:00,37790,37840,37790,37820,100
20/11/2007,10:21:00,37830,37835,37805,37810,73
20/11/2007,10:22:00,37820,37830,37810,37830,38
20/11/2007,10:23:00,37835,37875,37835,37870,67
20/11/2007,10:24:00,37875,37895,37870,37875,43
20/11/2007,10:25:00,37870,37890,37865,37880,37
20/11/2007,10:26:00,37880,37885,37870,37885,67
20/11/2007,10:27:00,37890,37915,37890,37895,88
20/11/2007,10:28:00,37895,37940,37895,37930,70
20/11/2007,10:29:00,37935,37960,37930,37940,58
20/11/2007,10:30:00,37940,37965,37935,37955,60
20/11/2007,10:31:00,37960,37980,37960,37975,54
20/11/2007,10:32:00,37975,38000,37975,37995,46
20/11/2007,10:33:00,37995,38015,37995,38005,73
20/11/2007,10:34:00,38005,38005,37975,37980,48
20/11/2007,10:35:00,37980,38010,37980,37990,49
20/11/2007,10:36:00,37990,38005,37990,38000,24
20/11/2007,10:37:00,38000,38010,37950,37950,88
20/11/2007,10:38:00,37950,37950,37930,37940,85
20/11/2007,10:39:00,37935,37955,37935,37945,53
20/11/2007,10:40:00,37945,37945,37915,37920,49
20/11/2007,10:41:00,37920,37945,37915,37945,57
20/11/2007,10:42:00,37945,37965,37920,37930,78
20/11/2007,10:43:00,37930,37935,37925,37935,16
20/11/2007,10:44:00,37935,37940,37930,37935,7
20/11/2007,10:45:00,37940,37955,37940,37950,24
20/11/2007,10:46:00,37950,37950,37930,37935,27
20/11/2007,10:47:00,37935,37940,37920,37930,44
20/11/2007,10:48:00,37935,37960,37935,37960,25
20/11/2007,10:49:00,37960,37990,37960,37990,43
20/11/2007,10:50:00,37990,38015,37985,38010,85
20/11/2007,10:51:00,38015,38055,38015,38055,61
20/11/2007,10:52:00,38060,38060,38045,38050,37
20/11/2007,10:53:00,38050,38055,38030,38055,53
20/11/2007,10:54:00,38050,38050,38035,38035,24
20/11/2007,10:55:00,38035,38045,38035,38045,34
20/11/2007,10:56:00,38045,38065,38045,38060,28
20/11/2007,10:57:00,38065,38080,38060,38060,65
20/11/2007,10:58:00,38065,38065,38050,38050,18
20/11/2007,10:59:00,38050,38055,38050,38050,21
20/11/2007,11:00:00,38060,38065,38050,38060,16
20/11/2007,11:01:00,38070,38080,38055,38060,37
20/11/2007,11:02:00,38055,38055,38010,38010,85
20/11/2007,11:03:00,38010,38010,37985,38010,78
20/11/2007,11:04:00,38005,38025,38005,38010,33
20/11/2007,11:05:00,38005,38005,37970,37970,69
20/11/2007,11:06:00,37965,37965,37925,37930,61
20/11/2007,11:07:00,37925,37925,37905,37920,52
20/11/2007,11:08:00,37920,37925,37920,37925,12
20/11/2007,11:09:00,37925,37925,37910,37910,17
20/11/2007,11:10:00,37905,37910,37875,37895,42
20/11/2007,11:11:00,37895,37925,37895,37910,33
20/11/2007,11:12:00,37920,37950,37920,37940,53
20/11/2007,11:13:00,37940,37945,37940,37940,5
20/11/2007,11:14:00,37935,37935,37925,37925,24
20/11/2007,11:15:00,37925,38020,37925,38020,101
20/11/2007,11:16:00,38020,38025,38005,38015,42
20/11/2007,11:17:00,38010,38065,38010,38065,63
20/11/2007,11:18:00,38065,38065,38050,38050,26
20/11/2007,11:19:00,38045,38055,38025,38040,50
20/11/2007,11:20:00,38040,38040,38005,38010,47
20/11/2007,11:21:00,38010,38015,38005,38015,20
20/11/2007,11:22:00,38015,38050,38015,38040,33
20/11/2007,11:23:00,38050,38055,38035,38040,18
20/11/2007,11:24:00,38045,38045,38035,38040,15
20/11/2007,11:25:00,38050,38055,38040,38040,15
20/11/2007,11:26:00,38035,38035,38005,38010,60
20/11/2007,11:27:00,38010,38010,37985,37985,29
20/11/2007,11:28:00,37985,38010,37980,38005,45
20/11/2007,11:29:00,38010,38020,38005,38005,12
20/11/2007,11:30:00,38000,38005,37995,38000,15
20/11/2007,11:31:00,38005,38005,37995,37995,6
20/11/2007,11:32:00,37995,37995,37970,37975,40
20/11/2007,11:33:00,37970,37985,37965,37980,31
20/11/2007,11:34:00,37980,38035,37980,38035,27
20/11/2007,11:35:00,38040,38080,38040,38075,69
20/11/2007,11:36:00,38075,38080,38055,38070,16
20/11/2007,11:37:00,38075,38090,38065,38080,38
20/11/2007,11:38:00,38080,38085,38070,38070,13
20/11/2007,11:39:00,38065,38065,38045,38055,87
20/11/2007,11:40:00,38050,38085,38050,38085,34
20/11/2007,11:41:00,38085,38090,38075,38075,17
20/11/2007,11:42:00,38075,38075,38050,38055,16
20/11/2007,11:43:00,38055,38070,38055,38060,29
20/11/2007,11:44:00,38050,38050,38035,38035,16
20/11/2007,11:45:00,38030,38030,37990,37995,64
20/11/2007,11:46:00,37995,38025,37995,38025,33
20/11/2007,11:47:00,38025,38030,38025,38030,3
20/11/2007,11:48:00,38025,38025,38025,38025,7
20/11/2007,11:49:00,38020,38025,38015,38020,5
20/11/2007,11:50:00,38015,38015,38000,38010,18
20/11/2007,11:51:00,38015,38015,38010,38010,6
20/11/2007,11:52:00,38010,38010,37990,38000,23
20/11/2007,11:53:00,37990,37990,37975,37975,23
20/11/2007,11:54:00,37975,37990,37975,37990,10
20/11/2007,11:55:00,37985,37990,37980,37980,7
20/11/2007,11:56:00,37980,37990,37975,37975,23
20/11/2007,11:57:00,37980,38025,37980,38025,42
20/11/2007,11:58:00,38030,38030,38000,38000,33
20/11/2007,11:59:00,38005,38005,37995,37995,37
20/11/2007,12:00:00,38000,38010,38000,38005,18
20/11/2007,12:01:00,37995,37995,37985,37985,11
20/11/2007,12:02:00,37980,37995,37980,37995,20
20/11/2007,12:03:00,37990,38000,37980,38000,13
20/11/2007,12:04:00,38000,38015,38000,38015,13
20/11/2007,12:05:00,38015,38030,38005,38020,52
20/11/2007,12:06:00,38015,38020,38000,38000,14
20/11/2007,12:07:00,38000,38000,37985,37995,18
20/11/2007,12:08:00,37990,38020,37990,38010,16
20/11/2007,12:09:00,38000,38000,38000,38000,2
20/11/2007,12:10:00,38005,38005,38000,38000,2
20/11/2007,12:11:00,37995,37995,37985,37995,7
20/11/2007,12:12:00,38000,38000,37985,37985,6
20/11/2007,12:13:00,37990,37995,37990,37995,2
20/11/2007,12:14:00,38000,38000,38000,38000,6
20/11/2007,12:15:00,38005,38005,37990,38000,52
20/11/2007,12:16:00,38005,38020,38005,38020,23
20/11/2007,12:17:00,38020,38030,38020,38025,5
20/11/2007,12:18:00,38025,38050,38025,38045,33
20/11/2007,12:19:00,38045,38050,38030,38030,10
20/11/2007,12:20:00,38040,38065,38025,38060,33
20/11/2007,12:21:00,38060,38065,38030,38035,67
20/11/2007,12:22:00,38040,38050,38030,38040,31
20/11/2007,12:23:00,38035,38035,38015,38025,21
20/11/2007,12:24:00,38020,38025,38015,38025,71
20/11/2007,12:25:00,38025,38025,38020,38020,11
20/11/2007,12:26:00,38015,38015,37995,38010,31
20/11/2007,12:27:00,38010,38010,38005,38010,4
20/11/2007,12:28:00,38010,38010,37990,38000,49
20/11/2007,12:29:00,38000,38015,37995,38010,24
20/11/2007,12:30:00,38005,38030,38000,38030,19
20/11/2007,12:31:00,38035,38050,38030,38045,26
20/11/2007,12:32:00,38045,38065,38045,38065,35
20/11/2007,12:33:00,38070,38075,38060,38070,25
20/11/2007,12:34:00,38065,38075,38065,38065,16
20/11/2007,12:35:00,38065,38070,38060,38065,12
20/11/2007,12:36:00,38075,38100,38075,38090,105
20/11/2007,12:37:00,38100,38115,38090,38110,44
20/11/2007,12:38:00,38105,38110,38095,38095,29
20/11/2007,12:39:00,38095,38095,38090,38090,18
20/11/2007,12:40:00,38090,38100,38080,38090,22
20/11/2007,12:41:00,38090,38090,38090,38090,2
20/11/2007,12:42:00,38085,38095,38075,38080,38
20/11/2007,12:43:00,38085,38085,38075,38075,9
20/11/2007,12:44:00,38080,38085,38080,38085,6
20/11/2007,12:45:00,38085,38130,38085,38115,110
20/11/2007,12:46:00,38115,38135,38115,38130,32
20/11/2007,12:47:00,38125,38140,38125,38135,9
20/11/2007,12:48:00,38135,38150,38135,38140,49
20/11/2007,12:49:00,38130,38140,38125,38140,42
20/11/2007,12:50:00,38145,38150,38135,38140,29
20/11/2007,12:51:00,38145,38160,38145,38155,23
20/11/2007,12:52:00,38150,38150,38145,38145,15
20/11/2007,12:53:00,38150,38155,38145,38145,8
20/11/2007,12:54:00,38145,38145,38120,38125,78
20/11/2007,12:55:00,38125,38145,38125,38145,13
20/11/2007,12:56:00,38145,38145,38130,38130,15
20/11/2007,12:57:00,38130,38135,38130,38135,12
20/11/2007,12:58:00,38130,38130,38110,38110,29
20/11/2007,12:59:00,38110,38110,38100,38100,23
20/11/2007,13:00:00,38105,38120,38105,38120,23
20/11/2007,13:01:00,38115,38115,38110,38110,3
20/11/2007,13:02:00,38110,38110,38090,38090,25
20/11/2007,13:03:00,38090,38090,38060,38065,40
20/11/2007,13:04:00,38065,38065,38050,38055,15
20/11/2007,13:05:00,38055,38060,38050,38050,12
20/11/2007,13:06:00,38045,38050,38040,38050,23
20/11/2007,13:07:00,38045,38060,38045,38060,21
20/11/2007,13:08:00,38060,38070,38060,38065,29
20/11/2007,13:09:00,38060,38065,38050,38055,43
20/11/2007,13:10:00,38055,38055,38025,38040,23
20/11/2007,13:11:00,38040,38050,38040,38050,7
20/11/2007,13:12:00,38045,38055,38045,38055,17
20/11/2007,13:13:00,38050,38050,38045,38045,7
20/11/2007,13:14:00,38050,38060,38050,38055,4
20/11/2007,13:15:00,38060,38060,38045,38055,22
20/11/2007,13:16:00,38060,38060,38050,38055,5
20/11/2007,13:17:00,38055,38060,38055,38055,8
20/11/2007,13:18:00,38065,38075,38065,38070,16
20/11/2007,13:19:00,38070,38090,38070,38075,24
20/11/2007,13:20:00,38085,38085,38075,38075,4
20/11/2007,13:21:00,38080,38090,38080,38090,16
20/11/2007,13:22:00,38085,38085,38085,38085,2
20/11/2007,13:23:00,38090,38090,38080,38080,14
20/11/2007,13:24:00,38080,38090,38080,38085,12
20/11/2007,13:25:00,38080,38080,38075,38080,6
20/11/2007,13:26:00,38085,38085,38080,38080,11
20/11/2007,13:27:00,38080,38080,38070,38075,9
20/11/2007,13:28:00,38080,38090,38080,38085,7
20/11/2007,13:30:00,38080,38080,38050,38055,27
20/11/2007,13:31:00,38055,38065,38050,38060,13
20/11/2007,13:32:00,38050,38050,38045,38045,5
20/11/2007,13:33:00,38045,38045,38035,38045,8
20/11/2007,13:34:00,38045,38045,38000,38010,24
20/11/2007,13:35:00,38005,38005,38000,38000,19
20/11/2007,13:36:00,37995,38000,37980,37990,78
20/11/2007,13:37:00,37990,38015,37990,38015,18
20/11/2007,13:38:00,38010,38020,38005,38020,23
20/11/2007,13:39:00,38020,38020,38015,38015,10
20/11/2007,13:40:00,38020,38025,38010,38010,6
20/11/2007,13:41:00,38010,38010,38000,38000,18
20/11/2007,13:42:00,37995,37995,37980,37990,34
20/11/2007,13:43:00,37995,37995,37980,37980,9
20/11/2007,13:44:00,37985,37985,37985,37985,5
20/11/2007,13:45:00,37985,38010,37985,38005,17
20/11/2007,13:46:00,38005,38005,37990,38000,20
20/11/2007,13:47:00,37995,37995,37985,37990,11
20/11/2007,13:48:00,37990,37990,37945,37955,54
20/11/2007,13:49:00,37960,37965,37950,37965,14
20/11/2007,13:50:00,37965,37970,37945,37945,21
20/11/2007,13:51:00,37950,37950,37930,37930,35
20/11/2007,13:52:00,37930,37935,37925,37930,34
20/11/2007,13:53:00,37925,37930,37915,37915,29
20/11/2007,13:54:00,37910,37955,37910,37950,35
20/11/2007,13:55:00,37950,37965,37940,37965,27
20/11/2007,13:56:00,37965,38010,37965,38010,66
20/11/2007,13:57:00,38005,38005,37985,37985,71
20/11/2007,13:58:00,37980,38020,37980,38015,31
20/11/2007,13:59:00,38015,38020,38015,38020,25
20/11/2007,14:00:00,38025,38030,38020,38025,24
20/11/2007,14:01:00,38030,38030,38020,38020,20
20/11/2007,14:02:00,38020,38025,38020,38020,14
20/11/2007,14:03:00,38015,38020,38015,38015,8
20/11/2007,14:04:00,38015,38020,38015,38020,2
20/11/2007,14:05:00,38015,38025,38005,38025,26
20/11/2007,14:06:00,38030,38065,38030,38065,39
20/11/2007,14:07:00,38060,38065,38045,38055,19
20/11/2007,14:08:00,38050,38055,38045,38055,13
20/11/2007,14:09:00,38055,38055,38055,38055,5
20/11/2007,14:10:00,38050,38060,38050,38055,16
20/11/2007,14:11:00,38065,38075,38065,38070,22
20/11/2007,14:12:00,38070,38080,38070,38070,13
20/11/2007,14:13:00,38080,38100,38070,38095,44
20/11/2007,14:14:00,38090,38095,38085,38095,30
20/11/2007,14:15:00,38095,38100,38085,38100,34
20/11/2007,14:16:00,38100,38105,38085,38095,25
20/11/2007,14:17:00,38100,38115,38100,38110,25
20/11/2007,14:18:00,38105,38105,38080,38085,21
20/11/2007,14:19:00,38090,38090,38085,38085,11
20/11/2007,14:20:00,38090,38090,38075,38080,25
20/11/2007,14:21:00,38075,38080,38070,38075,47
20/11/2007,14:22:00,38075,38085,38075,38085,27
20/11/2007,14:23:00,38080,38080,38070,38070,25
20/11/2007,14:24:00,38065,38065,38045,38045,40
20/11/2007,14:25:00,38045,38055,38040,38055,11
20/11/2007,14:26:00,38060,38065,38060,38060,7
20/11/2007,14:27:00,38070,38075,38070,38075,4
20/11/2007,14:28:00,38075,38075,38075,38075,3
20/11/2007,14:29:00,38070,38095,38070,38085,19
20/11/2007,14:30:00,38090,38145,38085,38085,143
20/11/2007,14:31:00,38085,38100,38060,38075,57
20/11/2007,14:32:00,38085,38095,38045,38055,43
20/11/2007,14:33:00,38055,38055,38015,38030,76
20/11/2007,14:34:00,38030,38040,38000,38025,56
20/11/2007,14:35:00,38025,38030,38015,38020,30
20/11/2007,14:36:00,38015,38015,37970,37985,69
20/11/2007,14:37:00,37990,38020,37990,38000,52
20/11/2007,14:38:00,37995,38000,37980,37990,34
20/11/2007,14:39:00,37990,38000,37990,37995,9
20/11/2007,14:40:00,37990,37990,37965,37965,16
20/11/2007,14:41:00,37980,37990,37945,37945,79
20/11/2007,14:42:00,37945,37955,37935,37955,32
20/11/2007,14:43:00,37945,37945,37930,37935,25
20/11/2007,14:44:00,37940,37960,37925,37960,32
20/11/2007,14:45:00,37960,37965,37930,37935,31
20/11/2007,14:46:00,37935,37945,37915,37935,34
20/11/2007,14:47:00,37945,37955,37935,37955,20
20/11/2007,14:48:00,37950,37950,37930,37930,23
20/11/2007,14:49:00,37935,37945,37930,37945,23
20/11/2007,14:50:00,37945,37960,37945,37950,29
20/11/2007,14:51:00,37950,37950,37925,37925,20
20/11/2007,14:52:00,37920,37940,37910,37940,60
20/11/2007,14:53:00,37945,37970,37945,37960,26
20/11/2007,14:54:00,37960,37975,37960,37975,64
20/11/2007,14:55:00,37980,38005,37975,37995,38
20/11/2007,14:56:00,37995,37995,37985,37985,8
20/11/2007,14:57:00,37990,37990,37985,37990,7
20/11/2007,14:58:00,37995,37995,37985,37985,6
20/11/2007,14:59:00,37990,38000,37980,38000,21
20/11/2007,15:00:00,38000,38030,38000,38025,33
20/11/2007,15:01:00,38025,38035,38025,38030,12
20/11/2007,15:02:00,38025,38045,38020,38045,27
20/11/2007,15:03:00,38045,38060,38035,38050,37
20/11/2007,15:04:00,38050,38065,38050,38055,29
20/11/2007,15:05:00,38055,38070,38055,38055,64
20/11/2007,15:06:00,38050,38055,38050,38055,13
20/11/2007,15:07:00,38055,38060,38045,38060,37
20/11/2007,15:08:00,38050,38050,38035,38035,23
20/11/2007,15:09:00,38035,38035,38025,38025,20
20/11/2007,15:10:00,38030,38055,38030,38050,18
20/11/2007,15:11:00,38055,38055,38055,38055,1
20/11/2007,15:12:00,38055,38055,38040,38040,6
20/11/2007,15:14:00,38040,38040,38025,38035,29
20/11/2007,15:15:00,38035,38035,38025,38025,11
20/11/2007,15:16:00,38020,38020,38005,38005,18
20/11/2007,15:17:00,38005,38005,37985,37990,28
20/11/2007,15:18:00,37995,37995,37975,37975,20
20/11/2007,15:19:00,37980,37985,37980,37980,9
20/11/2007,15:20:00,37980,37995,37975,37990,30
20/11/2007,15:21:00,37990,38000,37985,37990,34
20/11/2007,15:22:00,37990,38005,37990,38000,33
20/11/2007,15:23:00,38005,38005,37985,37990,17
20/11/2007,15:24:00,37985,37985,37975,37975,7
20/11/2007,15:25:00,37980,37980,37965,37975,34
20/11/2007,15:26:00,37980,37980,37960,37970,10
20/11/2007,15:27:00,37965,37970,37960,37960,13
20/11/2007,15:28:00,37950,37950,37945,37945,6
20/11/2007,15:29:00,37945,37960,37945,37950,51
20/11/2007,15:30:00,37950,37965,37935,37935,36
20/11/2007,15:31:00,37935,37985,37930,37985,82
20/11/2007,15:32:00,37985,38030,37975,38030,54
20/11/2007,15:33:00,38030,38030,38005,38030,43
20/11/2007,15:34:00,38035,38045,38025,38045,65
20/11/2007,15:35:00,38050,38055,38030,38045,32
20/11/2007,15:36:00,38040,38045,38015,38025,108
20/11/2007,15:37:00,38025,38030,37985,38015,54
20/11/2007,15:38:00,38020,38030,38015,38025,20
20/11/2007,15:39:00,38030,38035,38015,38020,44
20/11/2007,15:40:00,38025,38025,37985,37990,43
20/11/2007,15:41:00,37985,38010,37980,37990,59
20/11/2007,15:42:00,37990,38000,37975,37995,57
20/11/2007,15:43:00,37995,38000,37980,37980,26
20/11/2007,15:44:00,37980,37995,37965,37995,52
20/11/2007,15:45:00,38000,38005,37985,37990,12
20/11/2007,15:46:00,37995,38035,37995,38030,80
20/11/2007,15:47:00,38035,38050,38035,38050,40
20/11/2007,15:48:00,38050,38050,38035,38040,12
20/11/2007,15:49:00,38040,38050,38030,38050,29
20/11/2007,15:50:00,38050,38055,38030,38030,24
20/11/2007,15:51:00,38035,38075,38035,38070,57
20/11/2007,15:52:00,38075,38110,38075,38110,145
20/11/2007,15:53:00,38110,38130,38110,38130,68
20/11/2007,15:54:00,38130,38135,38120,38130,48
20/11/2007,15:55:00,38125,38135,38100,38115,64
20/11/2007,15:56:00,38110,38115,38085,38090,46
20/11/2007,15:57:00,38095,38115,38095,38115,35
20/11/2007,15:58:00,38115,38120,38085,38100,73
20/11/2007,15:59:00,38095,38095,38085,38085,34
20/11/2007,16:00:00,38085,38130,38080,38130,82
20/11/2007,16:01:00,38125,38155,38120,38145,86
20/11/2007,16:02:00,38145,38165,38130,38150,74
20/11/2007,16:03:00,38155,38175,38150,38175,83
20/11/2007,16:04:00,38175,38180,38165,38175,65
20/11/2007,16:05:00,38180,38190,38150,38150,186
20/11/2007,16:06:00,38145,38155,38140,38140,93
20/11/2007,16:07:00,38135,38145,38130,38135,62
20/11/2007,16:08:00,38140,38150,38140,38140,40
20/11/2007,16:09:00,38145,38170,38145,38170,52
20/11/2007,16:10:00,38175,38175,38120,38120,73
20/11/2007,16:11:00,38120,38150,38120,38125,105
20/11/2007,16:12:00,38120,38130,38105,38110,60
20/11/2007,16:13:00,38110,38135,38110,38130,57
20/11/2007,16:14:00,38135,38135,38110,38110,42
20/11/2007,16:15:00,38115,38115,38085,38095,50
20/11/2007,16:16:00,38100,38110,38090,38105,38
20/11/2007,16:17:00,38100,38100,38085,38090,28
20/11/2007,16:18:00,38085,38090,38065,38070,82
20/11/2007,16:19:00,38065,38105,38060,38105,61
20/11/2007,16:20:00,38105,38105,38095,38095,33
20/11/2007,16:21:00,38085,38085,38035,38045,101
20/11/2007,16:22:00,38045,38050,38040,38050,18
20/11/2007,16:23:00,38045,38045,38020,38020,79
20/11/2007,16:24:00,38030,38035,38015,38015,45
20/11/2007,16:25:00,38010,38010,37985,37985,61
20/11/2007,16:26:00,37985,38020,37980,38020,88
20/11/2007,16:27:00,38015,38020,38010,38010,24
20/11/2007,16:28:00,38005,38035,38005,38020,42
20/11/2007,16:29:00,38020,38040,38020,38040,20
20/11/2007,16:30:00,38040,38040,37995,38015,77
20/11/2007,16:31:00,38015,38030,38000,38000,50
20/11/2007,16:32:00,38000,38025,38000,38025,54
20/11/2007,16:33:00,38025,38030,38020,38025,37
20/11/2007,16:34:00,38030,38045,38025,38045,39
20/11/2007,16:35:00,38045,38050,38030,38045,37
20/11/2007,16:36:00,38040,38075,38040,38065,54
20/11/2007,16:37:00,38060,38095,38060,38070,58
20/11/2007,16:38:00,38080,38095,38060,38090,76
20/11/2007,16:39:00,38080,38085,38065,38070,32
20/11/2007,16:40:00,38070,38080,38065,38080,66
20/11/2007,16:41:00,38070,38095,38060,38065,76
20/11/2007,16:42:00,38065,38070,38050,38070,42
20/11/2007,16:43:00,38070,38090,38060,38090,35
20/11/2007,16:44:00,38090,38110,38090,38090,76
20/11/2007,16:45:00,38095,38125,38095,38110,67
20/11/2007,16:46:00,38105,38125,38105,38115,64
20/11/2007,16:47:00,38120,38125,38115,38115,57
20/11/2007,16:48:00,38115,38115,38105,38105,26
20/11/2007,16:49:00,38110,38110,38090,38090,37
20/11/2007,16:50:00,38085,38085,38075,38080,33
20/11/2007,16:51:00,38080,38085,38080,38080,20
20/11/2007,16:52:00,38075,38080,38060,38070,59
20/11/2007,16:53:00,38060,38070,38060,38065,13
20/11/2007,16:54:00,38065,38075,38065,38065,30
20/11/2007,16:55:00,38070,38075,38070,38070,21
20/11/2007,16:56:00,38065,38065,38035,38050,91
20/11/2007,16:57:00,38050,38050,38045,38050,27
20/11/2007,16:58:00,38050,38080,38050,38075,49
20/11/2007,16:59:00,38075,38100,38075,38095,72
20/11/2007,17:00:00,38100,38100,38080,38085,60
20/11/2007,17:01:00,38090,38095,38080,38090,15
20/11/2007,17:02:00,38080,38130,38080,38125,92
20/11/2007,17:03:00,38125,38150,38120,38140,107
20/11/2007,17:04:00,38140,38145,38135,38145,47
20/11/2007,17:05:00,38145,38150,38115,38115,83
20/11/2007,17:06:00,38125,38125,38120,38120,28
20/11/2007,17:07:00,38125,38125,38115,38125,49
20/11/2007,17:08:00,38120,38140,38120,38130,25
20/11/2007,17:09:00,38135,38135,38120,38135,36
20/11/2007,17:10:00,38140,38150,38135,38135,30
20/11/2007,17:11:00,38135,38135,38100,38100,68
20/11/2007,17:12:00,38100,38115,38100,38100,38
20/11/2007,17:13:00,38110,38120,38110,38120,16
20/11/2007,17:14:00,38115,38120,38105,38105,38
20/11/2007,17:15:00,38110,38120,38110,38115,25
20/11/2007,17:16:00,38110,38110,38095,38100,45
20/11/2007,17:17:00,38105,38110,38100,38105,24
20/11/2007,17:18:00,38105,38110,38095,38110,15
20/11/2007,17:19:00,38115,38115,38100,38115,20
20/11/2007,17:20:00,38110,38120,38110,38120,8
20/11/2007,17:21:00,38110,38120,38095,38105,34
20/11/2007,17:22:00,38110,38115,38100,38110,16
20/11/2007,17:23:00,38100,38110,38095,38100,19
20/11/2007,17:24:00,38100,38100,38065,38070,99
20/11/2007,17:25:00,38080,38090,38070,38090,18
20/11/2007,17:26:00,38095,38115,38095,38105,38
20/11/2007,17:27:00,38105,38110,38095,38100,25
20/11/2007,17:28:00,38095,38110,38085,38105,27
20/11/2007,17:29:00,38100,38110,38095,38095,59
20/11/2007,17:30:00,38095,38120,38085,38105,56
20/11/2007,17:31:00,38110,38110,38100,38105,17
20/11/2007,17:32:00,38105,38120,38105,38115,43
20/11/2007,17:33:00,38115,38115,38080,38080,46
20/11/2007,17:34:00,38090,38090,38070,38075,45
20/11/2007,17:35:00,38070,38070,38055,38055,38
20/11/2007,17:36:00,38055,38065,38055,38055,25
20/11/2007,17:37:00,38060,38060,38020,38030,49
20/11/2007,17:38:00,38025,38045,38005,38045,98
20/11/2007,17:39:00,38045,38050,38030,38050,54