DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/11/2007,17:30:00,38745,38770,38735,38765,46
29/11/2007,17:31:00,38765,38770,38760,38770,23
29/11/2007,17:32:00,38765,38780,38765,38775,29
29/11/2007,17:33:00,38775,38810,38775,38805,40
29/11/2007,17:34:00,38805,38820,38795,38800,47
29/11/2007,17:35:00,38805,38805,38770,38780,39
29/11/2007,17:36:00,38770,38790,38770,38780,10
29/11/2007,17:37:00,38790,38790,38780,38785,14
29/11/2007,17:38:00,38785,38790,38785,38785,16
29/11/2007,17:39:00,38785,38800,38775,38790,46
30/11/2007,09:00:00,38925,38925,38750,38790,140
30/11/2007,09:01:00,38790,38810,38770,38805,105
30/11/2007,09:02:00,38805,38830,38805,38825,59
30/11/2007,09:03:00,38830,38850,38830,38850,59
30/11/2007,09:04:00,38860,38865,38845,38855,52
30/11/2007,09:05:00,38860,38865,38840,38845,86
30/11/2007,09:06:00,38845,38860,38840,38845,50
30/11/2007,09:07:00,38850,38855,38830,38835,53
30/11/2007,09:08:00,38830,38830,38815,38830,33
30/11/2007,09:09:00,38835,38845,38830,38835,26
30/11/2007,09:10:00,38835,38845,38830,38830,14
30/11/2007,09:11:00,38830,38840,38825,38835,15
30/11/2007,09:12:00,38835,38835,38800,38805,59
30/11/2007,09:13:00,38815,38815,38785,38790,25
30/11/2007,09:14:00,38785,38785,38770,38770,51
30/11/2007,09:15:00,38770,38810,38770,38810,62
30/11/2007,09:16:00,38820,38845,38815,38820,49
30/11/2007,09:17:00,38820,38840,38820,38835,26
30/11/2007,09:18:00,38830,38830,38825,38825,18
30/11/2007,09:19:00,38825,38830,38825,38830,20
30/11/2007,09:20:00,38830,38870,38825,38860,52
30/11/2007,09:21:00,38855,38860,38845,38850,44
30/11/2007,09:22:00,38845,38850,38835,38845,28
30/11/2007,09:23:00,38840,38840,38825,38825,38
30/11/2007,09:24:00,38825,38830,38815,38830,32
30/11/2007,09:25:00,38830,38855,38830,38855,33
30/11/2007,09:26:00,38850,38850,38845,38845,23
30/11/2007,09:27:00,38845,38845,38830,38830,6
30/11/2007,09:28:00,38830,38835,38820,38830,25
30/11/2007,09:29:00,38825,38840,38820,38820,27
30/11/2007,09:30:00,38820,38820,38800,38820,18
30/11/2007,09:31:00,38820,38850,38820,38850,28
30/11/2007,09:32:00,38850,38850,38830,38835,14
30/11/2007,09:33:00,38825,38825,38810,38815,17
30/11/2007,09:34:00,38810,38820,38805,38815,52
30/11/2007,09:35:00,38820,38825,38800,38805,30
30/11/2007,09:36:00,38800,38805,38795,38800,29
30/11/2007,09:37:00,38805,38805,38770,38775,26
30/11/2007,09:38:00,38775,38795,38775,38795,21
30/11/2007,09:39:00,38790,38815,38790,38805,24
30/11/2007,09:40:00,38805,38835,38805,38835,55
30/11/2007,09:41:00,38835,38840,38815,38835,56
30/11/2007,09:42:00,38830,38840,38830,38840,20
30/11/2007,09:43:00,38840,38840,38835,38835,11
30/11/2007,09:44:00,38830,38835,38830,38830,24
30/11/2007,09:45:00,38830,38830,38795,38805,44
30/11/2007,09:46:00,38800,38805,38795,38805,23
30/11/2007,09:47:00,38805,38810,38800,38800,11
30/11/2007,09:48:00,38805,38805,38805,38805,7
30/11/2007,09:49:00,38805,38805,38800,38800,7
30/11/2007,09:50:00,38795,38805,38775,38800,33
30/11/2007,09:51:00,38805,38825,38805,38825,64
30/11/2007,09:52:00,38825,38845,38825,38845,90
30/11/2007,09:53:00,38845,38890,38845,38890,123
30/11/2007,09:54:00,38890,38895,38875,38875,46
30/11/2007,09:55:00,38880,38900,38880,38900,29
30/11/2007,09:56:00,38895,38905,38870,38875,60
30/11/2007,09:57:00,38875,38890,38875,38890,16
30/11/2007,09:58:00,38890,38910,38885,38905,104
30/11/2007,09:59:00,38905,38905,38885,38890,37
30/11/2007,10:00:00,38895,38900,38860,38860,83
30/11/2007,10:01:00,38865,38875,38860,38870,35
30/11/2007,10:02:00,38870,38880,38870,38880,19
30/11/2007,10:03:00,38880,38890,38870,38870,38
30/11/2007,10:04:00,38865,38870,38855,38855,28
30/11/2007,10:05:00,38870,38880,38870,38875,41
30/11/2007,10:06:00,38875,38875,38865,38870,43
30/11/2007,10:07:00,38875,38880,38865,38880,54
30/11/2007,10:08:00,38885,38895,38880,38890,43
30/11/2007,10:09:00,38895,38900,38890,38890,33
30/11/2007,10:10:00,38880,38905,38880,38900,16
30/11/2007,10:11:00,38900,38955,38900,38955,109
30/11/2007,10:12:00,38955,38955,38935,38940,79
30/11/2007,10:13:00,38945,38950,38935,38935,46
30/11/2007,10:14:00,38940,38950,38920,38920,79
30/11/2007,10:15:00,38920,38940,38920,38930,44
30/11/2007,10:16:00,38940,38940,38915,38920,40
30/11/2007,10:17:00,38915,38960,38915,38960,65
30/11/2007,10:18:00,38960,38970,38945,38955,46
30/11/2007,10:19:00,38950,38965,38950,38950,53
30/11/2007,10:20:00,38950,38950,38920,38925,49
30/11/2007,10:21:00,38920,38965,38915,38960,43
30/11/2007,10:22:00,38960,38960,38940,38940,40
30/11/2007,10:23:00,38940,38955,38940,38945,38
30/11/2007,10:24:00,38950,38960,38945,38960,21
30/11/2007,10:25:00,38950,38950,38930,38935,15
30/11/2007,10:26:00,38935,38935,38925,38930,23
30/11/2007,10:27:00,38925,38925,38890,38890,61
30/11/2007,10:28:00,38900,38920,38900,38920,27
30/11/2007,10:29:00,38920,38920,38895,38895,15
30/11/2007,10:30:00,38895,38915,38895,38915,27
30/11/2007,10:31:00,38910,38920,38910,38920,11
30/11/2007,10:32:00,38925,38925,38915,38915,6
30/11/2007,10:33:00,38915,38915,38905,38910,21
30/11/2007,10:34:00,38905,38920,38905,38910,11
30/11/2007,10:35:00,38910,38930,38900,38905,79
30/11/2007,10:36:00,38900,38900,38880,38885,73
30/11/2007,10:37:00,38885,38885,38880,38880,19
30/11/2007,10:38:00,38875,38880,38865,38880,20
30/11/2007,10:39:00,38875,38875,38860,38865,13
30/11/2007,10:40:00,38865,38885,38860,38880,38
30/11/2007,10:41:00,38880,38880,38865,38865,30
30/11/2007,10:42:00,38870,38870,38865,38870,12
30/11/2007,10:43:00,38870,38880,38870,38875,19
30/11/2007,10:44:00,38885,38895,38885,38890,30
30/11/2007,10:45:00,38895,38900,38895,38900,37
30/11/2007,10:46:00,38900,38915,38900,38900,9
30/11/2007,10:47:00,38900,38910,38900,38900,23
30/11/2007,10:48:00,38895,38900,38880,38880,26
30/11/2007,10:49:00,38885,38885,38870,38885,19
30/11/2007,10:50:00,38895,38905,38895,38895,31
30/11/2007,10:51:00,38910,38910,38910,38910,6
30/11/2007,10:52:00,38915,38935,38915,38935,53
30/11/2007,10:53:00,38935,38950,38935,38935,28
30/11/2007,10:54:00,38935,38935,38910,38920,57
30/11/2007,10:55:00,38915,38940,38915,38940,30
30/11/2007,10:56:00,38935,38935,38905,38915,44
30/11/2007,10:57:00,38910,38920,38910,38915,7
30/11/2007,10:58:00,38915,38915,38890,38890,28
30/11/2007,10:59:00,38890,38900,38890,38890,27
30/11/2007,11:00:00,38890,38905,38890,38895,10
30/11/2007,11:01:00,38890,38915,38890,38915,22
30/11/2007,11:02:00,38915,38920,38910,38910,17
30/11/2007,11:03:00,38905,38910,38900,38900,10
30/11/2007,11:04:00,38900,38905,38900,38905,8
30/11/2007,11:05:00,38905,38910,38905,38910,7
30/11/2007,11:06:00,38905,38910,38895,38900,11
30/11/2007,11:07:00,38900,38900,38900,38900,3
30/11/2007,11:08:00,38900,38900,38895,38895,4
30/11/2007,11:09:00,38900,38900,38900,38900,1
30/11/2007,11:10:00,38905,38905,38905,38905,1
30/11/2007,11:11:00,38910,38915,38910,38915,7
30/11/2007,11:12:00,38910,38925,38910,38920,36
30/11/2007,11:13:00,38920,38940,38920,38940,51
30/11/2007,11:14:00,38935,38935,38930,38930,16
30/11/2007,11:15:00,38930,38945,38925,38940,76
30/11/2007,11:16:00,38935,38955,38935,38945,40
30/11/2007,11:17:00,38945,38965,38945,38960,45
30/11/2007,11:18:00,38950,38960,38945,38955,16
30/11/2007,11:19:00,38950,38980,38945,38980,53
30/11/2007,11:20:00,38975,38990,38965,38965,93
30/11/2007,11:21:00,38965,38970,38965,38965,17
30/11/2007,11:22:00,38970,38985,38970,38975,29
30/11/2007,11:23:00,38975,38990,38975,38990,8
30/11/2007,11:24:00,38985,38990,38980,38985,19
30/11/2007,11:25:00,38980,38985,38975,38980,24
30/11/2007,11:26:00,38975,38985,38965,38965,28
30/11/2007,11:27:00,38970,38990,38965,38990,32
30/11/2007,11:28:00,38990,38990,38975,38975,18
30/11/2007,11:29:00,38980,38980,38970,38975,13
30/11/2007,11:30:00,38975,38980,38965,38965,16
30/11/2007,11:31:00,38965,38965,38950,38950,22
30/11/2007,11:32:00,38945,38955,38935,38940,33
30/11/2007,11:33:00,38950,38950,38935,38935,10
30/11/2007,11:34:00,38930,38940,38920,38930,79
30/11/2007,11:35:00,38930,38940,38930,38940,32
30/11/2007,11:36:00,38940,38945,38935,38945,11
30/11/2007,11:37:00,38950,38950,38935,38935,15
30/11/2007,11:38:00,38935,38945,38935,38940,6
30/11/2007,11:39:00,38940,38945,38940,38945,6
30/11/2007,11:40:00,38940,38950,38940,38950,19
30/11/2007,11:41:00,38945,38945,38935,38940,23
30/11/2007,11:42:00,38945,38960,38945,38960,15
30/11/2007,11:43:00,38960,38960,38945,38950,24
30/11/2007,11:44:00,38945,38945,38930,38935,22
30/11/2007,11:45:00,38935,38935,38925,38925,12
30/11/2007,11:46:00,38925,38935,38920,38925,34
30/11/2007,11:47:00,38930,38930,38930,38930,1
30/11/2007,11:48:00,38930,38930,38905,38905,50
30/11/2007,11:49:00,38915,38925,38915,38915,14
30/11/2007,11:50:00,38920,38920,38910,38920,14
30/11/2007,11:51:00,38915,38930,38915,38930,29
30/11/2007,11:52:00,38925,38925,38915,38915,4
30/11/2007,11:53:00,38910,38915,38905,38915,12
30/11/2007,11:54:00,38910,38910,38890,38890,25
30/11/2007,11:55:00,38890,38890,38880,38885,24
30/11/2007,11:56:00,38890,38900,38885,38890,34
30/11/2007,11:57:00,38895,38910,38895,38900,23
30/11/2007,11:58:00,38895,38900,38890,38890,10
30/11/2007,11:59:00,38890,38895,38885,38895,14
30/11/2007,12:00:00,38895,38905,38895,38905,15
30/11/2007,12:01:00,38895,38900,38895,38895,22
30/11/2007,12:02:00,38895,38895,38890,38895,8
30/11/2007,12:03:00,38890,38905,38890,38890,34
30/11/2007,12:04:00,38890,38890,38885,38890,22
30/11/2007,12:05:00,38885,38895,38880,38895,22
30/11/2007,12:06:00,38895,38905,38895,38905,9
30/11/2007,12:07:00,38900,38905,38900,38905,22
30/11/2007,12:08:00,38900,38900,38895,38900,13
30/11/2007,12:09:00,38900,38900,38895,38900,8
30/11/2007,12:10:00,38895,38895,38885,38890,20
30/11/2007,12:11:00,38890,38895,38890,38895,8
30/11/2007,12:12:00,38900,38900,38890,38895,21
30/11/2007,12:13:00,38895,38895,38890,38890,6
30/11/2007,12:14:00,38890,38900,38890,38900,5
30/11/2007,12:15:00,38895,38910,38895,38900,59
30/11/2007,12:16:00,38910,38930,38910,38930,51
30/11/2007,12:17:00,38930,38935,38930,38935,15
30/11/2007,12:18:00,38935,38935,38925,38935,30
30/11/2007,12:19:00,38935,38950,38935,38950,20
30/11/2007,12:20:00,38950,38950,38935,38935,11
30/11/2007,12:21:00,38940,38950,38940,38940,15
30/11/2007,12:22:00,38935,38935,38930,38930,10
30/11/2007,12:23:00,38940,38940,38935,38935,40
30/11/2007,12:24:00,38940,38950,38940,38950,13
30/11/2007,12:25:00,38950,38955,38945,38945,11
30/11/2007,12:26:00,38950,38950,38930,38930,20
30/11/2007,12:27:00,38930,38940,38925,38935,18
30/11/2007,12:28:00,38940,38940,38930,38935,6
30/11/2007,12:29:00,38930,38935,38930,38935,6
30/11/2007,12:30:00,38935,38940,38925,38925,15
30/11/2007,12:31:00,38920,38920,38920,38920,8
30/11/2007,12:32:00,38925,38930,38925,38930,3
30/11/2007,12:33:00,38935,38935,38920,38925,11
30/11/2007,12:34:00,38925,38925,38925,38925,7
30/11/2007,12:35:00,38920,38935,38920,38935,8
30/11/2007,12:36:00,38935,38940,38935,38935,8
30/11/2007,12:37:00,38930,38930,38905,38905,38
30/11/2007,12:38:00,38905,38910,38895,38895,43
30/11/2007,12:39:00,38900,38900,38890,38895,38
30/11/2007,12:40:00,38895,38905,38880,38880,55
30/11/2007,12:41:00,38870,38875,38855,38870,42
30/11/2007,12:42:00,38860,38875,38860,38875,25
30/11/2007,12:43:00,38880,38885,38880,38885,26
30/11/2007,12:44:00,38885,38890,38880,38880,21
30/11/2007,12:45:00,38880,38890,38880,38890,23
30/11/2007,12:46:00,38890,38895,38890,38895,10
30/11/2007,12:47:00,38900,38915,38900,38915,23
30/11/2007,12:48:00,38915,38920,38915,38915,15
30/11/2007,12:49:00,38920,38930,38920,38920,13
30/11/2007,12:50:00,38925,38925,38920,38920,2
30/11/2007,12:51:00,38925,38935,38925,38935,8
30/11/2007,12:52:00,38930,38930,38915,38920,24
30/11/2007,12:53:00,38925,38935,38925,38930,13
30/11/2007,12:54:00,38930,38940,38930,38940,18
30/11/2007,12:55:00,38935,38940,38930,38935,20
30/11/2007,12:56:00,38930,38955,38930,38950,26
30/11/2007,12:57:00,38950,38965,38950,38965,20
30/11/2007,12:58:00,38970,38980,38970,38975,36
30/11/2007,12:59:00,38975,38975,38950,38950,20
30/11/2007,13:00:00,38955,38960,38945,38945,11
30/11/2007,13:01:00,38945,38950,38935,38950,31
30/11/2007,13:02:00,38955,38970,38955,38965,13
30/11/2007,13:03:00,38960,38965,38955,38955,7
30/11/2007,13:04:00,38960,38980,38960,38980,32
30/11/2007,13:05:00,38975,38990,38970,38970,42
30/11/2007,13:06:00,38970,39010,38970,39005,87
30/11/2007,13:07:00,39005,39050,39005,39050,109
30/11/2007,13:08:00,39045,39050,39040,39040,77
30/11/2007,13:09:00,39040,39055,39040,39045,44
30/11/2007,13:10:00,39045,39065,39035,39040,100
30/11/2007,13:11:00,39045,39050,39045,39045,21
30/11/2007,13:12:00,39045,39045,39030,39030,16
30/11/2007,13:13:00,39035,39035,39020,39025,15
30/11/2007,13:14:00,39020,39030,39010,39015,31
30/11/2007,13:15:00,39020,39035,39020,39035,7
30/11/2007,13:16:00,39035,39035,39030,39030,7
30/11/2007,13:17:00,39025,39035,39025,39030,6
30/11/2007,13:18:00,39035,39040,39030,39035,10
30/11/2007,13:19:00,39040,39040,39035,39035,8
30/11/2007,13:20:00,39035,39040,39035,39040,8
30/11/2007,13:21:00,39035,39035,39035,39035,5
30/11/2007,13:22:00,39035,39035,39025,39030,14
30/11/2007,13:23:00,39035,39080,39035,39080,60
30/11/2007,13:24:00,39075,39090,39070,39090,44
30/11/2007,13:25:00,39090,39090,39075,39080,30
30/11/2007,13:26:00,39085,39085,39060,39065,40
30/11/2007,13:27:00,39065,39080,39065,39080,10
30/11/2007,13:28:00,39080,39090,39075,39085,23
30/11/2007,13:29:00,39075,39090,39070,39070,45
30/11/2007,13:30:00,39085,39085,39080,39080,11
30/11/2007,13:31:00,39080,39080,39065,39080,22
30/11/2007,13:32:00,39080,39095,39080,39090,35
30/11/2007,13:33:00,39090,39110,39090,39110,61
30/11/2007,13:34:00,39110,39115,39095,39115,103
30/11/2007,13:35:00,39115,39135,39115,39130,111
30/11/2007,13:36:00,39135,39155,39135,39155,69
30/11/2007,13:37:00,39150,39165,39140,39140,272
30/11/2007,13:38:00,39145,39150,39135,39135,29
30/11/2007,13:39:00,39135,39145,39125,39135,45
30/11/2007,13:40:00,39130,39135,39115,39115,19
30/11/2007,13:41:00,39125,39130,39125,39130,12
30/11/2007,13:42:00,39130,39130,39115,39115,12
30/11/2007,13:43:00,39125,39125,39100,39125,30
30/11/2007,13:44:00,39120,39125,39120,39125,3
30/11/2007,13:45:00,39125,39125,39120,39120,10
30/11/2007,13:46:00,39120,39120,39105,39105,7
30/11/2007,13:47:00,39100,39110,39090,39110,25
30/11/2007,13:48:00,39110,39115,39105,39105,13
30/11/2007,13:49:00,39100,39100,39085,39090,21
30/11/2007,13:50:00,39095,39100,39085,39085,13
30/11/2007,13:51:00,39090,39115,39085,39115,15
30/11/2007,13:52:00,39110,39115,39090,39090,21
30/11/2007,13:53:00,39090,39115,39090,39100,34
30/11/2007,13:54:00,39105,39105,39080,39080,19
30/11/2007,13:55:00,39085,39095,39085,39090,13
30/11/2007,13:56:00,39090,39100,39085,39085,25
30/11/2007,13:57:00,39080,39085,39080,39085,7
30/11/2007,13:58:00,39085,39085,39080,39080,25
30/11/2007,13:59:00,39075,39085,39075,39085,12
30/11/2007,14:00:00,39085,39090,39085,39090,14
30/11/2007,14:01:00,39085,39085,39065,39065,19
30/11/2007,14:02:00,39055,39080,39055,39060,23
30/11/2007,14:03:00,39055,39070,39055,39070,13
30/11/2007,14:04:00,39065,39070,39065,39065,9
30/11/2007,14:05:00,39060,39060,39050,39060,27
30/11/2007,14:06:00,39055,39060,39035,39060,40
30/11/2007,14:07:00,39060,39070,39055,39060,33
30/11/2007,14:08:00,39065,39065,39055,39060,11
30/11/2007,14:09:00,39060,39060,39055,39060,7
30/11/2007,14:10:00,39065,39065,39060,39060,2
30/11/2007,14:11:00,39055,39065,39050,39050,11
30/11/2007,14:12:00,39055,39060,39055,39060,6
30/11/2007,14:13:00,39060,39070,39045,39045,19
30/11/2007,14:14:00,39045,39050,39040,39050,16
30/11/2007,14:15:00,39050,39050,39045,39050,4
30/11/2007,14:16:00,39045,39055,39045,39055,6
30/11/2007,14:17:00,39060,39060,39045,39045,17
30/11/2007,14:18:00,39055,39055,39050,39055,15
30/11/2007,14:19:00,39055,39060,39055,39060,21
30/11/2007,14:20:00,39065,39070,39060,39070,22
30/11/2007,14:21:00,39070,39080,39070,39070,23
30/11/2007,14:22:00,39075,39080,39065,39080,35
30/11/2007,14:23:00,39085,39100,39085,39100,64
30/11/2007,14:24:00,39100,39110,39100,39105,53
30/11/2007,14:25:00,39105,39105,39095,39105,23
30/11/2007,14:26:00,39105,39110,39100,39110,25
30/11/2007,14:27:00,39105,39110,39090,39090,34
30/11/2007,14:28:00,39080,39085,39065,39065,31
30/11/2007,14:29:00,39065,39075,39055,39075,24
30/11/2007,14:30:00,39060,39090,39050,39070,48
30/11/2007,14:31:00,39070,39070,39035,39055,50
30/11/2007,14:32:00,39055,39055,39030,39035,63
30/11/2007,14:33:00,39040,39080,39040,39050,55
30/11/2007,14:34:00,39040,39045,39030,39040,26
30/11/2007,14:35:00,39035,39035,39015,39020,39
30/11/2007,14:36:00,39015,39035,39015,39030,14
30/11/2007,14:37:00,39030,39035,39020,39020,23
30/11/2007,14:38:00,39020,39020,39005,39010,47
30/11/2007,14:39:00,39010,39030,39010,39025,21
30/11/2007,14:40:00,39020,39035,39015,39035,9
30/11/2007,14:41:00,39040,39045,39025,39030,27
30/11/2007,14:42:00,39035,39040,39035,39040,2
30/11/2007,14:43:00,39045,39055,39045,39055,25
30/11/2007,14:44:00,39055,39060,39035,39040,41
30/11/2007,14:45:00,39040,39040,39040,39040,7
30/11/2007,14:46:00,39050,39050,39050,39050,1
30/11/2007,14:47:00,39050,39080,39050,39080,30
30/11/2007,14:48:00,39080,39090,39065,39075,36
30/11/2007,14:49:00,39080,39090,39075,39090,20
30/11/2007,14:50:00,39085,39090,39070,39085,25
30/11/2007,14:51:00,39070,39085,39070,39085,8
30/11/2007,14:52:00,39085,39085,39080,39080,18
30/11/2007,14:53:00,39080,39080,39060,39080,31
30/11/2007,14:54:00,39075,39075,39060,39065,18
30/11/2007,14:55:00,39065,39065,39050,39060,21
30/11/2007,14:56:00,39065,39075,39065,39075,10
30/11/2007,14:57:00,39080,39080,39075,39075,16
30/11/2007,14:58:00,39075,39100,39075,39075,41
30/11/2007,14:59:00,39080,39080,39065,39070,13
30/11/2007,15:00:00,39060,39090,39060,39090,24
30/11/2007,15:01:00,39090,39095,39085,39085,19
30/11/2007,15:02:00,39085,39090,39080,39080,12
30/11/2007,15:03:00,39085,39085,39080,39080,12
30/11/2007,15:04:00,39080,39085,39080,39085,4
30/11/2007,15:05:00,39090,39130,39090,39130,64
30/11/2007,15:06:00,39125,39135,39115,39115,43
30/11/2007,15:07:00,39125,39125,39110,39120,27
30/11/2007,15:08:00,39120,39125,39120,39125,26
30/11/2007,15:09:00,39120,39150,39120,39140,51
30/11/2007,15:10:00,39130,39135,39115,39125,29
30/11/2007,15:11:00,39130,39130,39115,39125,11
30/11/2007,15:12:00,39125,39130,39125,39130,9
30/11/2007,15:13:00,39125,39140,39125,39140,23
30/11/2007,15:14:00,39135,39145,39130,39140,50
30/11/2007,15:15:00,39135,39140,39130,39135,11
30/11/2007,15:16:00,39135,39140,39120,39125,22
30/11/2007,15:17:00,39125,39140,39125,39140,22
30/11/2007,15:18:00,39140,39165,39140,39150,50
30/11/2007,15:19:00,39140,39165,39140,39160,30
30/11/2007,15:20:00,39160,39180,39155,39160,58
30/11/2007,15:21:00,39165,39180,39160,39175,50
30/11/2007,15:22:00,39175,39185,39170,39180,37
30/11/2007,15:23:00,39185,39200,39185,39185,73
30/11/2007,15:24:00,39190,39195,39180,39190,21
30/11/2007,15:25:00,39190,39190,39165,39175,32
30/11/2007,15:26:00,39170,39170,39160,39165,35
30/11/2007,15:27:00,39165,39175,39165,39170,63
30/11/2007,15:28:00,39170,39175,39165,39170,18
30/11/2007,15:29:00,39170,39170,39165,39165,12
30/11/2007,15:30:00,39175,39175,39155,39155,55
30/11/2007,15:31:00,39155,39155,39130,39145,66
30/11/2007,15:32:00,39145,39150,39135,39140,16
30/11/2007,15:33:00,39135,39140,39125,39140,31
30/11/2007,15:34:00,39140,39150,39140,39140,12
30/11/2007,15:35:00,39150,39170,39150,39165,39
30/11/2007,15:36:00,39170,39180,39150,39165,63
30/11/2007,15:37:00,39165,39175,39165,39170,32
30/11/2007,15:38:00,39170,39170,39140,39140,36
30/11/2007,15:39:00,39145,39160,39145,39150,26
30/11/2007,15:40:00,39145,39155,39145,39150,13
30/11/2007,15:41:00,39150,39170,39140,39170,47
30/11/2007,15:42:00,39170,39170,39145,39150,13
30/11/2007,15:43:00,39140,39145,39110,39115,50
30/11/2007,15:44:00,39125,39135,39115,39115,28
30/11/2007,15:45:00,39125,39130,39105,39105,32
30/11/2007,15:46:00,39105,39110,39100,39110,24
30/11/2007,15:47:00,39105,39105,39085,39090,41
30/11/2007,15:48:00,39095,39105,39090,39090,36
30/11/2007,15:49:00,39095,39105,39090,39105,21
30/11/2007,15:50:00,39100,39105,39090,39095,24
30/11/2007,15:51:00,39100,39110,39085,39090,47
30/11/2007,15:52:00,39090,39090,39080,39085,38
30/11/2007,15:53:00,39095,39095,39085,39090,4
30/11/2007,15:54:00,39090,39100,39080,39100,24
30/11/2007,15:55:00,39095,39100,39070,39080,73
30/11/2007,15:56:00,39080,39100,39080,39100,42
30/11/2007,15:57:00,39100,39110,39095,39100,23
30/11/2007,15:58:00,39105,39110,39105,39105,12
30/11/2007,15:59:00,39105,39105,39100,39100,4
30/11/2007,16:00:00,39095,39115,39070,39105,81
30/11/2007,16:01:00,39110,39150,39110,39145,60
30/11/2007,16:02:00,39145,39160,39135,39160,138
30/11/2007,16:03:00,39165,39165,39135,39150,103
30/11/2007,16:04:00,39140,39145,39125,39130,52
30/11/2007,16:05:00,39135,39145,39115,39120,44
30/11/2007,16:06:00,39120,39145,39120,39130,41
30/11/2007,16:07:00,39135,39135,39120,39120,29
30/11/2007,16:08:00,39115,39130,39115,39115,15
30/11/2007,16:09:00,39115,39155,39115,39155,51
30/11/2007,16:10:00,39155,39155,39135,39145,17
30/11/2007,16:11:00,39135,39135,39100,39100,41
30/11/2007,16:12:00,39105,39110,39085,39085,77
30/11/2007,16:13:00,39085,39100,39080,39090,46
30/11/2007,16:14:00,39090,39095,39085,39095,7
30/11/2007,16:15:00,39100,39100,39080,39085,23
30/11/2007,16:16:00,39075,39085,39070,39075,30
30/11/2007,16:17:00,39065,39110,39055,39095,71
30/11/2007,16:18:00,39095,39110,39095,39095,25
30/11/2007,16:19:00,39090,39095,39080,39095,24
30/11/2007,16:20:00,39090,39090,39080,39090,19
30/11/2007,16:21:00,39095,39125,39090,39125,22
30/11/2007,16:22:00,39125,39125,39085,39095,34
30/11/2007,16:23:00,39095,39100,39085,39095,18
30/11/2007,16:24:00,39100,39105,39095,39100,13
30/11/2007,16:25:00,39100,39110,39100,39100,10
30/11/2007,16:26:00,39110,39125,39110,39120,17
30/11/2007,16:27:00,39120,39120,39115,39120,17
30/11/2007,16:28:00,39120,39150,39120,39150,54
30/11/2007,16:29:00,39155,39155,39130,39145,45
30/11/2007,16:30:00,39150,39165,39140,39160,30
30/11/2007,16:31:00,39160,39210,39160,39200,133
30/11/2007,16:32:00,39200,39205,39190,39190,46
30/11/2007,16:33:00,39190,39200,39170,39175,40
30/11/2007,16:34:00,39175,39205,39175,39200,31
30/11/2007,16:35:00,39195,39195,39185,39185,28
30/11/2007,16:36:00,39185,39185,39170,39180,31
30/11/2007,16:37:00,39180,39185,39175,39175,39
30/11/2007,16:38:00,39180,39195,39170,39185,51
30/11/2007,16:39:00,39185,39210,39180,39205,32
30/11/2007,16:40:00,39210,39210,39195,39195,29
30/11/2007,16:41:00,39200,39200,39175,39175,27
30/11/2007,16:42:00,39175,39195,39175,39180,19
30/11/2007,16:43:00,39180,39195,39180,39190,13
30/11/2007,16:44:00,39190,39190,39170,39180,55
30/11/2007,16:45:00,39190,39190,39165,39170,31
30/11/2007,16:46:00,39170,39170,39160,39160,34
30/11/2007,16:47:00,39160,39165,39130,39140,122
30/11/2007,16:48:00,39140,39140,39125,39135,49
30/11/2007,16:49:00,39135,39135,39110,39110,34
30/11/2007,16:50:00,39120,39125,39095,39105,48
30/11/2007,16:51:00,39100,39130,39090,39130,33
30/11/2007,16:52:00,39130,39160,39130,39160,58
30/11/2007,16:53:00,39150,39160,39150,39160,7
30/11/2007,16:54:00,39150,39155,39150,39150,6
30/11/2007,16:55:00,39160,39160,39130,39130,23
30/11/2007,16:56:00,39135,39150,39135,39140,15
30/11/2007,16:57:00,39145,39170,39145,39170,22
30/11/2007,16:58:00,39170,39175,39135,39155,54
30/11/2007,16:59:00,39155,39160,39140,39140,25
30/11/2007,17:00:00,39135,39150,39125,39125,51
30/11/2007,17:01:00,39125,39145,39120,39130,26
30/11/2007,17:02:00,39120,39140,39115,39130,31
30/11/2007,17:03:00,39130,39145,39110,39115,36
30/11/2007,17:04:00,39100,39110,39090,39100,30
30/11/2007,17:05:00,39110,39120,39095,39100,106
30/11/2007,17:06:00,39100,39120,39095,39095,63
30/11/2007,17:07:00,39100,39110,39080,39090,81
30/11/2007,17:08:00,39090,39100,39075,39095,50
30/11/2007,17:09:00,39095,39095,39065,39080,75
30/11/2007,17:10:00,39080,39090,39075,39080,31
30/11/2007,17:11:00,39080,39085,39070,39070,25
30/11/2007,17:12:00,39065,39090,39065,39090,22
30/11/2007,17:13:00,39090,39090,39060,39060,40
30/11/2007,17:14:00,39065,39065,39040,39045,82
30/11/2007,17:15:00,39045,39060,39035,39055,78
30/11/2007,17:16:00,39055,39060,39050,39055,52
30/11/2007,17:17:00,39050,39055,39015,39025,83
30/11/2007,17:18:00,39020,39020,39005,39015,69
30/11/2007,17:19:00,39020,39030,39000,39000,102
30/11/2007,17:20:00,39000,39010,38980,39010,148
30/11/2007,17:21:00,39000,39020,39000,39010,74
30/11/2007,17:22:00,39015,39030,39000,39025,76
30/11/2007,17:23:00,39030,39035,39015,39020,52
30/11/2007,17:24:00,39030,39045,39025,39040,99
30/11/2007,17:25:00,39030,39055,39020,39055,80
30/11/2007,17:26:00,39055,39075,39045,39075,97
30/11/2007,17:27:00,39070,39095,39060,39060,98
30/11/2007,17:28:00,39060,39100,39055,39090,139
30/11/2007,17:29:00,39090,39115,39075,39075,170
30/11/2007,17:30:00,39080,39120,39080,39090,60
30/11/2007,17:31:00,39085,39100,39065,39065,89
30/11/2007,17:32:00,39070,39075,39065,39065,24
30/11/2007,17:33:00,39075,39090,39060,39080,55
30/11/2007,17:34:00,39080,39090,39070,39070,42
30/11/2007,17:35:00,39070,39090,39055,39060,55
30/11/2007,17:36:00,39055,39065,39050,39050,55
30/11/2007,17:37:00,39060,39065,39020,39020,62
30/11/2007,17:38:00,39040,39045,39010,39010,56
30/11/2007,17:39:00,39025,39025,38930,38930,74