DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
21/11/2007,09.00.00,37780,37795,37710,37725,112
21/11/2007,09.01.00,37725,37785,37720,37780,115
21/11/2007,09.02.00,37780,37800,37775,37780,84
21/11/2007,09.03.00,37775,37785,37765,37775,43
21/11/2007,09.04.00,37765,37775,37760,37760,47
21/11/2007,09.05.00,37755,37785,37740,37740,47
21/11/2007,09.06.00,37740,37740,37715,37725,47
21/11/2007,09.07.00,37725,37730,37705,37715,46
21/11/2007,09.08.00,37715,37715,37690,37695,99
21/11/2007,09.09.00,37690,37700,37670,37685,54
21/11/2007,09.10.00,37670,37695,37670,37695,35
21/11/2007,09.11.00,37700,37740,37695,37740,40
21/11/2007,09.12.00,37735,37770,37730,37765,47
21/11/2007,09.13.00,37760,37775,37740,37750,58
21/11/2007,09.14.00,37755,37770,37750,37750,28
21/11/2007,09.15.00,37760,37760,37750,37760,13
21/11/2007,09.16.00,37760,37760,37740,37745,49
21/11/2007,09.17.00,37750,37750,37725,37745,36
21/11/2007,09.18.00,37745,37755,37730,37730,36
21/11/2007,09.19.00,37730,37750,37725,37750,18
21/11/2007,09.20.00,37750,37755,37740,37755,32
21/11/2007,09.21.00,37755,37760,37745,37745,23
21/11/2007,09.22.00,37740,37760,37730,37740,22
21/11/2007,09.23.00,37750,37750,37685,37690,78
21/11/2007,09.24.00,37690,37725,37685,37715,49
21/11/2007,09.25.00,37715,37720,37695,37705,26
21/11/2007,09.26.00,37705,37720,37700,37705,31
21/11/2007,09.27.00,37700,37700,37685,37690,17
21/11/2007,09.28.00,37690,37710,37690,37710,63
21/11/2007,09.29.00,37715,37740,37705,37735,65
21/11/2007,09.30.00,37745,37760,37735,37750,67
21/11/2007,09.31.00,37745,37745,37715,37740,42
21/11/2007,09.32.00,37740,37775,37735,37765,90
21/11/2007,09.33.00,37770,37775,37755,37775,68
21/11/2007,09.34.00,37780,37815,37780,37815,95
21/11/2007,09.35.00,37815,37850,37810,37845,77
21/11/2007,09.36.00,37845,37850,37790,37800,78
21/11/2007,09.37.00,37805,37855,37800,37845,59
21/11/2007,09.38.00,37850,37890,37850,37875,68
21/11/2007,09.39.00,37870,37880,37860,37880,78
21/11/2007,09.40.00,37875,37880,37855,37860,48
21/11/2007,09.41.00,37860,37865,37790,37795,107
21/11/2007,09.42.00,37790,37825,37785,37820,52
21/11/2007,09.43.00,37820,37825,37800,37810,31
21/11/2007,09.44.00,37815,37825,37805,37820,12
21/11/2007,09.45.00,37820,37840,37820,37820,32
21/11/2007,09.46.00,37825,37825,37815,37815,16
21/11/2007,09.47.00,37810,37810,37800,37805,12
21/11/2007,09.48.00,37800,37810,37780,37810,34
21/11/2007,09.49.00,37815,37820,37795,37800,14
21/11/2007,09.50.00,37795,37815,37790,37810,51
21/11/2007,09.51.00,37810,37815,37800,37805,9
21/11/2007,09.52.00,37805,37830,37800,37830,9
21/11/2007,09.53.00,37830,37870,37830,37850,38
21/11/2007,09.54.00,37850,37860,37840,37840,22
21/11/2007,09.55.00,37840,37860,37840,37860,47
21/11/2007,09.56.00,37860,37865,37830,37830,31
21/11/2007,09.57.00,37825,37850,37825,37840,41
21/11/2007,09.58.00,37845,37860,37840,37855,22
21/11/2007,09.59.00,37855,37855,37825,37825,24
21/11/2007,10.00.00,37830,37830,37790,37805,52
21/11/2007,10.01.00,37800,37810,37800,37800,17
21/11/2007,10.02.00,37800,37850,37800,37835,66
21/11/2007,10.03.00,37830,37830,37785,37785,55
21/11/2007,10.04.00,37785,37790,37765,37775,89
21/11/2007,10.05.00,37775,37780,37765,37770,14
21/11/2007,10.06.00,37770,37775,37760,37760,28
21/11/2007,10.07.00,37760,37760,37730,37740,34
21/11/2007,10.08.00,37735,37735,37725,37735,23
21/11/2007,10.09.00,37730,37760,37725,37740,47
21/11/2007,10.10.00,37740,37745,37735,37735,9
21/11/2007,10.11.00,37740,37745,37725,37730,26
21/11/2007,10.12.00,37735,37740,37715,37725,39
21/11/2007,10.13.00,37720,37725,37720,37725,19
21/11/2007,10.14.00,37730,37740,37705,37710,31
21/11/2007,10.15.00,37710,37730,37705,37725,23
21/11/2007,10.16.00,37725,37725,37700,37700,29
21/11/2007,10.17.00,37695,37705,37685,37705,50
21/11/2007,10.18.00,37705,37735,37700,37730,64
21/11/2007,10.19.00,37735,37740,37720,37730,36
21/11/2007,10.20.00,37735,37735,37730,37730,7
21/11/2007,10.21.00,37730,37730,37725,37725,14
21/11/2007,10.22.00,37730,37780,37730,37770,104
21/11/2007,10.23.00,37775,37780,37770,37770,12
21/11/2007,10.24.00,37775,37780,37765,37765,28
21/11/2007,10.25.00,37765,37765,37750,37760,23
21/11/2007,10.26.00,37755,37755,37685,37685,65
21/11/2007,10.27.00,37690,37690,37645,37655,121
21/11/2007,10.28.00,37655,37695,37655,37675,69
21/11/2007,10.29.00,37675,37675,37640,37640,45
21/11/2007,10.30.00,37640,37650,37620,37625,117
21/11/2007,10.31.00,37635,37675,37635,37675,55
21/11/2007,10.32.00,37675,37695,37670,37685,56
21/11/2007,10.33.00,37690,37690,37680,37690,26
21/11/2007,10.34.00,37680,37685,37665,37670,35
21/11/2007,10.35.00,37665,37690,37665,37690,22
21/11/2007,10.36.00,37690,37720,37685,37720,74
21/11/2007,10.37.00,37720,37740,37715,37730,41
21/11/2007,10.38.00,37730,37730,37705,37705,16
21/11/2007,10.39.00,37705,37715,37680,37680,44
21/11/2007,10.40.00,37675,37675,37650,37660,54
21/11/2007,10.41.00,37655,37685,37655,37685,31
21/11/2007,10.42.00,37685,37705,37675,37675,30
21/11/2007,10.43.00,37685,37685,37665,37665,15
21/11/2007,10.44.00,37670,37705,37665,37685,32
21/11/2007,10.45.00,37690,37690,37660,37660,26
21/11/2007,10.46.00,37660,37675,37660,37665,31
21/11/2007,10.47.00,37655,37660,37590,37595,192
21/11/2007,10.48.00,37610,37625,37600,37620,38
21/11/2007,10.49.00,37620,37655,37620,37650,72
21/11/2007,10.50.00,37645,37645,37635,37635,18
21/11/2007,10.51.00,37635,37635,37600,37605,47
21/11/2007,10.52.00,37610,37610,37570,37605,143
21/11/2007,10.53.00,37600,37610,37575,37585,53
21/11/2007,10.54.00,37600,37630,37600,37630,54
21/11/2007,10.55.00,37625,37625,37590,37590,28
21/11/2007,10.56.00,37600,37640,37600,37620,86
21/11/2007,10.57.00,37620,37625,37600,37625,27
21/11/2007,10.58.00,37625,37625,37610,37620,46
21/11/2007,10.59.00,37620,37620,37605,37610,14
21/11/2007,11.00.00,37615,37630,37615,37630,30
21/11/2007,11.01.00,37640,37650,37635,37645,39
21/11/2007,11.02.00,37645,37690,37640,37690,120
21/11/2007,11.03.00,37690,37690,37675,37675,40
21/11/2007,11.04.00,37680,37680,37675,37680,7
21/11/2007,11.05.00,37680,37685,37670,37680,15
21/11/2007,11.06.00,37680,37680,37640,37640,24
21/11/2007,11.07.00,37640,37665,37640,37650,45
21/11/2007,11.08.00,37645,37645,37620,37635,31
21/11/2007,11.09.00,37635,37635,37620,37620,25
21/11/2007,11.10.00,37620,37620,37600,37605,43
21/11/2007,11.11.00,37600,37605,37590,37605,66
21/11/2007,11.12.00,37600,37605,37520,37525,174
21/11/2007,11.13.00,37525,37535,37395,37425,274
21/11/2007,11.14.00,37415,37490,37410,37485,172
21/11/2007,11.15.00,37490,37495,37450,37470,107
21/11/2007,11.16.00,37480,37500,37480,37500,49
21/11/2007,11.17.00,37495,37510,37490,37490,118
21/11/2007,11.18.00,37485,37490,37470,37480,58
21/11/2007,11.19.00,37485,37545,37465,37520,155
21/11/2007,11.20.00,37520,37520,37485,37485,81
21/11/2007,11.21.00,37495,37515,37490,37515,48
21/11/2007,11.22.00,37520,37535,37505,37525,60
21/11/2007,11.23.00,37530,37530,37515,37520,73
21/11/2007,11.24.00,37520,37530,37520,37525,31
21/11/2007,11.25.00,37515,37540,37505,37510,54
21/11/2007,11.26.00,37520,37520,37500,37500,55
21/11/2007,11.27.00,37505,37510,37495,37510,17
21/11/2007,11.28.00,37510,37510,37475,37475,56
21/11/2007,11.29.00,37480,37490,37465,37465,34
21/11/2007,11.30.00,37465,37515,37460,37490,78
21/11/2007,11.31.00,37490,37520,37485,37520,43
21/11/2007,11.32.00,37520,37520,37505,37510,19
21/11/2007,11.33.00,37510,37510,37470,37505,71
21/11/2007,11.34.00,37505,37520,37500,37510,14
21/11/2007,11.35.00,37520,37540,37520,37535,22
21/11/2007,11.36.00,37525,37555,37520,37555,27
21/11/2007,11.37.00,37555,37555,37545,37545,21
21/11/2007,11.38.00,37555,37565,37550,37560,20
21/11/2007,11.39.00,37560,37575,37560,37575,42
21/11/2007,11.40.00,37580,37580,37560,37575,46
21/11/2007,11.41.00,37575,37575,37560,37560,20
21/11/2007,11.42.00,37560,37560,37535,37535,39
21/11/2007,11.43.00,37530,37540,37520,37530,31
21/11/2007,11.44.00,37540,37565,37540,37545,31
21/11/2007,11.45.00,37555,37565,37545,37565,15
21/11/2007,11.46.00,37560,37575,37560,37565,42
21/11/2007,11.47.00,37560,37575,37550,37550,37
21/11/2007,11.48.00,37540,37555,37540,37555,33
21/11/2007,11.49.00,37545,37545,37535,37535,18
21/11/2007,11.50.00,37530,37535,37520,37530,45
21/11/2007,11.51.00,37530,37530,37525,37525,4
21/11/2007,11.52.00,37520,37520,37515,37520,6
21/11/2007,11.53.00,37515,37530,37515,37530,11
21/11/2007,11.54.00,37530,37545,37525,37530,16
21/11/2007,11.55.00,37535,37540,37535,37540,3
21/11/2007,11.56.00,37540,37540,37525,37535,12
21/11/2007,11.57.00,37535,37535,37525,37525,6
21/11/2007,11.58.00,37530,37535,37495,37500,54
21/11/2007,11.59.00,37505,37505,37490,37495,14
21/11/2007,12.00.00,37490,37490,37470,37470,43
21/11/2007,12.01.00,37475,37475,37465,37465,7
21/11/2007,12.02.00,37470,37470,37425,37445,100
21/11/2007,12.03.00,37440,37455,37425,37430,58
21/11/2007,12.04.00,37435,37460,37435,37450,54
21/11/2007,12.05.00,37445,37455,37440,37440,43
21/11/2007,12.06.00,37445,37455,37440,37445,11
21/11/2007,12.07.00,37445,37450,37445,37450,3
21/11/2007,12.08.00,37460,37475,37460,37470,32
21/11/2007,12.09.00,37465,37470,37460,37460,10
21/11/2007,12.10.00,37460,37465,37455,37455,25
21/11/2007,12.11.00,37455,37470,37445,37460,493
21/11/2007,12.12.00,37465,37465,37465,37465,2
21/11/2007,12.13.00,37460,37465,37435,37445,24
21/11/2007,12.14.00,37440,37460,37440,37450,32
21/11/2007,12.15.00,37450,37465,37445,37460,19
21/11/2007,12.16.00,37460,37480,37460,37480,25
21/11/2007,12.17.00,37480,37490,37475,37490,18
21/11/2007,12.18.00,37495,37510,37495,37510,49
21/11/2007,12.19.00,37515,37540,37515,37530,38
21/11/2007,12.20.00,37540,37545,37520,37530,61
21/11/2007,12.21.00,37535,37545,37530,37535,19
21/11/2007,12.22.00,37540,37545,37535,37545,28
21/11/2007,12.23.00,37540,37555,37540,37555,29
21/11/2007,12.24.00,37555,37555,37540,37550,12
21/11/2007,12.25.00,37550,37560,37550,37550,13
21/11/2007,12.26.00,37550,37550,37535,37535,6
21/11/2007,12.27.00,37535,37535,37530,37530,10
21/11/2007,12.28.00,37535,37535,37515,37535,21
21/11/2007,12.29.00,37530,37545,37530,37545,21
21/11/2007,12.30.00,37540,37545,37540,37545,5
21/11/2007,12.31.00,37545,37545,37525,37525,19
21/11/2007,12.32.00,37525,37530,37525,37530,4
21/11/2007,12.33.00,37525,37525,37520,37520,2
21/11/2007,12.34.00,37520,37520,37515,37515,5
21/11/2007,12.35.00,37510,37515,37510,37515,7
21/11/2007,12.36.00,37515,37525,37505,37520,29
21/11/2007,12.37.00,37520,37525,37515,37525,12
21/11/2007,12.38.00,37525,37535,37525,37535,21
21/11/2007,12.39.00,37530,37530,37530,37530,10
21/11/2007,12.40.00,37525,37525,37520,37520,8
21/11/2007,12.41.00,37530,37530,37510,37510,27
21/11/2007,12.42.00,37505,37505,37500,37500,4
21/11/2007,12.43.00,37510,37510,37510,37510,3
21/11/2007,12.44.00,37510,37510,37495,37495,8
21/11/2007,12.45.00,37505,37505,37480,37480,14
21/11/2007,12.46.00,37475,37495,37470,37485,24
21/11/2007,12.47.00,37490,37490,37485,37485,9
21/11/2007,12.48.00,37480,37480,37470,37475,9
21/11/2007,12.49.00,37470,37495,37470,37495,10
21/11/2007,12.50.00,37485,37485,37485,37485,1
21/11/2007,12.51.00,37480,37485,37480,37485,7
21/11/2007,12.52.00,37485,37485,37475,37485,14
21/11/2007,12.53.00,37480,37500,37480,37490,16
21/11/2007,12.54.00,37490,37490,37490,37490,6
21/11/2007,12.55.00,37490,37490,37485,37485,5
21/11/2007,12.56.00,37490,37490,37490,37490,4
21/11/2007,12.57.00,37500,37500,37495,37495,8
21/11/2007,12.58.00,37505,37515,37505,37510,7
21/11/2007,12.59.00,37510,37520,37510,37515,8
21/11/2007,13.00.00,37520,37520,37505,37515,8
21/11/2007,13.01.00,37525,37530,37525,37530,8
21/11/2007,13.02.00,37530,37540,37525,37535,8
21/11/2007,13.03.00,37540,37545,37515,37545,63
21/11/2007,13.04.00,37545,37550,37540,37550,24
21/11/2007,13.05.00,37545,37545,37535,37535,9
21/11/2007,13.06.00,37540,37540,37535,37535,5
21/11/2007,13.07.00,37535,37540,37535,37540,9
21/11/2007,13.08.00,37540,37545,37540,37540,5
21/11/2007,13.09.00,37540,37545,37540,37545,10
21/11/2007,13.10.00,37545,37550,37545,37550,8
21/11/2007,13.11.00,37555,37555,37540,37545,36
21/11/2007,13.12.00,37550,37560,37550,37560,9
21/11/2007,13.13.00,37545,37560,37545,37560,10
21/11/2007,13.14.00,37555,37560,37555,37560,5
21/11/2007,13.15.00,37560,37570,37560,37570,10
21/11/2007,13.16.00,37575,37575,37565,37570,8
21/11/2007,13.17.00,37570,37575,37570,37575,17
21/11/2007,13.18.00,37570,37575,37565,37565,3
21/11/2007,13.19.00,37565,37565,37555,37555,10
21/11/2007,13.20.00,37550,37550,37545,37550,14
21/11/2007,13.21.00,37555,37555,37530,37535,21
21/11/2007,13.22.00,37535,37535,37535,37535,1
21/11/2007,13.23.00,37535,37535,37535,37535,2
21/11/2007,13.24.00,37535,37540,37535,37535,8
21/11/2007,13.25.00,37535,37540,37535,37535,6
21/11/2007,13.26.00,37535,37535,37510,37510,6
21/11/2007,13.27.00,37515,37520,37505,37520,5
21/11/2007,13.28.00,37505,37515,37500,37515,14
21/11/2007,13.29.00,37505,37510,37505,37510,8
21/11/2007,13.30.00,37505,37505,37480,37490,19
21/11/2007,13.31.00,37485,37490,37480,37480,20
21/11/2007,13.32.00,37480,37500,37470,37500,26
21/11/2007,13.33.00,37500,37505,37485,37485,72
21/11/2007,13.34.00,37490,37490,37485,37485,4
21/11/2007,13.35.00,37475,37485,37475,37480,19
21/11/2007,13.36.00,37480,37495,37480,37490,6
21/11/2007,13.37.00,37495,37495,37485,37490,8
21/11/2007,13.38.00,37490,37505,37485,37505,8
21/11/2007,13.39.00,37505,37505,37485,37490,17
21/11/2007,13.40.00,37490,37490,37480,37480,6
21/11/2007,13.41.00,37480,37495,37480,37495,5
21/11/2007,13.42.00,37500,37505,37495,37500,6
21/11/2007,13.43.00,37495,37495,37490,37495,9
21/11/2007,13.44.00,37505,37510,37500,37505,5
21/11/2007,13.45.00,37515,37520,37505,37515,43
21/11/2007,13.46.00,37520,37520,37520,37520,1
21/11/2007,13.47.00,37520,37530,37515,37525,42
21/11/2007,13.48.00,37515,37525,37510,37515,9
21/11/2007,13.49.00,37510,37510,37505,37505,5
21/11/2007,13.50.00,37500,37505,37500,37505,2
21/11/2007,13.51.00,37510,37510,37510,37510,5
21/11/2007,13.52.00,37510,37520,37480,37480,68
21/11/2007,13.53.00,37480,37495,37475,37485,14
21/11/2007,13.54.00,37490,37500,37490,37495,32
21/11/2007,13.55.00,37490,37490,37480,37490,9
21/11/2007,13.56.00,37490,37490,37450,37450,22
21/11/2007,13.57.00,37465,37470,37465,37470,3
21/11/2007,13.58.00,37470,37475,37470,37470,6
21/11/2007,13.59.00,37470,37470,37460,37465,9
21/11/2007,14.00.00,37460,37485,37460,37475,32
21/11/2007,14.01.00,37470,37475,37460,37460,16
21/11/2007,14.02.00,37465,37470,37460,37460,3
21/11/2007,14.03.00,37470,37475,37470,37475,8
21/11/2007,14.04.00,37475,37490,37475,37490,5
21/11/2007,14.05.00,37485,37520,37485,37515,23
21/11/2007,14.06.00,37525,37555,37525,37550,56
21/11/2007,14.07.00,37535,37545,37530,37535,17
21/11/2007,14.08.00,37530,37530,37525,37525,5
21/11/2007,14.09.00,37535,37535,37530,37535,4
21/11/2007,14.10.00,37530,37540,37530,37535,5
21/11/2007,14.11.00,37540,37540,37540,37540,2
21/11/2007,14.12.00,37530,37530,37515,37520,11
21/11/2007,14.13.00,37515,37525,37515,37520,6
21/11/2007,14.14.00,37525,37525,37520,37525,7
21/11/2007,14.15.00,37520,37530,37520,37530,5
21/11/2007,14.16.00,37520,37525,37515,37515,6
21/11/2007,14.17.00,37505,37510,37480,37510,26
21/11/2007,14.18.00,37510,37515,37500,37500,11
21/11/2007,14.19.00,37500,37505,37500,37500,7
21/11/2007,14.20.00,37500,37500,37490,37490,8
21/11/2007,14.21.00,37505,37505,37500,37500,7
21/11/2007,14.22.00,37510,37510,37500,37500,3
21/11/2007,14.23.00,37500,37505,37490,37490,6
21/11/2007,14.24.00,37490,37500,37480,37495,14
21/11/2007,14.25.00,37490,37495,37490,37495,2
21/11/2007,14.26.00,37485,37485,37470,37475,5
21/11/2007,14.27.00,37480,37490,37480,37485,11
21/11/2007,14.28.00,37485,37495,37470,37490,26
21/11/2007,14.29.00,37485,37500,37485,37500,15
21/11/2007,14.30.00,37500,37555,37500,37555,80
21/11/2007,14.31.00,37545,37550,37525,37540,40
21/11/2007,14.32.00,37550,37550,37525,37525,15
21/11/2007,14.33.00,37520,37530,37515,37520,23
21/11/2007,14.34.00,37530,37575,37530,37570,24
21/11/2007,14.35.00,37570,37585,37570,37585,34
21/11/2007,14.36.00,37585,37590,37565,37565,38
21/11/2007,14.37.00,37575,37580,37575,37580,10
21/11/2007,14.38.00,37585,37590,37585,37590,17
21/11/2007,14.39.00,37590,37615,37580,37610,64
21/11/2007,14.40.00,37600,37610,37595,37605,67
21/11/2007,14.41.00,37590,37630,37590,37620,79
21/11/2007,14.42.00,37620,37645,37620,37630,47
21/11/2007,14.43.00,37640,37640,37630,37635,11
21/11/2007,14.44.00,37630,37635,37625,37625,17
21/11/2007,14.45.00,37625,37625,37610,37610,10
21/11/2007,14.46.00,37615,37635,37615,37625,28
21/11/2007,14.47.00,37620,37625,37615,37625,15
21/11/2007,14.48.00,37625,37630,37620,37620,19
21/11/2007,14.49.00,37615,37620,37575,37620,93
21/11/2007,14.50.00,37620,37650,37620,37645,83
21/11/2007,14.51.00,37645,37670,37645,37670,37
21/11/2007,14.52.00,37670,37685,37670,37670,39
21/11/2007,14.53.00,37680,37690,37665,37665,36
21/11/2007,14.54.00,37675,37690,37675,37690,44
21/11/2007,14.55.00,37690,37710,37690,37700,88
21/11/2007,14.56.00,37695,37740,37695,37730,96
21/11/2007,14.57.00,37725,37755,37725,37740,110
21/11/2007,14.58.00,37740,37740,37705,37710,68
21/11/2007,14.59.00,37715,37735,37715,37715,42
21/11/2007,15.00.00,37715,37720,37675,37675,46
21/11/2007,15.01.00,37685,37695,37670,37695,33
21/11/2007,15.02.00,37700,37715,37690,37705,54
21/11/2007,15.03.00,37705,37710,37705,37705,9
21/11/2007,15.04.00,37710,37730,37705,37725,34
21/11/2007,15.05.00,37735,37735,37700,37700,42
21/11/2007,15.06.00,37700,37700,37690,37690,18
21/11/2007,15.07.00,37695,37700,37695,37695,19
21/11/2007,15.08.00,37690,37700,37690,37690,13
21/11/2007,15.09.00,37690,37690,37675,37680,16
21/11/2007,15.10.00,37675,37715,37675,37705,33
21/11/2007,15.11.00,37715,37725,37705,37725,43
21/11/2007,15.12.00,37715,37715,37705,37710,29
21/11/2007,15.13.00,37710,37710,37665,37680,40
21/11/2007,15.14.00,37675,37685,37670,37680,21
21/11/2007,15.15.00,37690,37690,37655,37680,33
21/11/2007,15.16.00,37675,37675,37675,37675,1
21/11/2007,15.17.00,37660,37670,37650,37655,28
21/11/2007,15.18.00,37660,37675,37655,37655,17
21/11/2007,15.19.00,37655,37670,37640,37650,40
21/11/2007,15.20.00,37650,37655,37635,37635,12
21/11/2007,15.21.00,37630,37635,37625,37630,517
21/11/2007,15.22.00,37640,37645,37640,37645,18
21/11/2007,15.23.00,37635,37640,37635,37635,23
21/11/2007,15.24.00,37635,37635,37625,37630,21
21/11/2007,15.25.00,37630,37635,37625,37630,7
21/11/2007,15.26.00,37630,37630,37625,37630,11
21/11/2007,15.27.00,37630,37635,37630,37630,26
21/11/2007,15.28.00,37635,37640,37630,37635,15
21/11/2007,15.29.00,37635,37660,37635,37660,29
21/11/2007,15.30.00,37660,37665,37645,37650,19
21/11/2007,15.31.00,37645,37655,37620,37620,38
21/11/2007,15.32.00,37615,37620,37605,37610,37
21/11/2007,15.33.00,37615,37615,37575,37575,88
21/11/2007,15.34.00,37575,37600,37575,37600,46
21/11/2007,15.35.00,37600,37640,37600,37635,63
21/11/2007,15.36.00,37630,37640,37620,37625,29
21/11/2007,15.37.00,37630,37635,37580,37580,50
21/11/2007,15.38.00,37575,37585,37565,37575,64
21/11/2007,15.39.00,37575,37605,37570,37570,40
21/11/2007,15.40.00,37570,37585,37550,37585,53
21/11/2007,15.41.00,37585,37590,37555,37575,43
21/11/2007,15.42.00,37580,37605,37575,37585,56
21/11/2007,15.43.00,37585,37610,37585,37595,23
21/11/2007,15.44.00,37605,37630,37600,37620,32
21/11/2007,15.45.00,37610,37660,37610,37645,71
21/11/2007,15.46.00,37640,37650,37630,37645,23
21/11/2007,15.47.00,37640,37640,37630,37630,32
21/11/2007,15.48.00,37630,37630,37600,37615,54
21/11/2007,15.49.00,37615,37615,37605,37610,20
21/11/2007,15.50.00,37615,37625,37595,37600,24
21/11/2007,15.51.00,37600,37620,37595,37620,26
21/11/2007,15.52.00,37620,37655,37620,37655,72
21/11/2007,15.53.00,37655,37670,37650,37660,39
21/11/2007,15.54.00,37660,37660,37630,37660,42
21/11/2007,15.55.00,37655,37655,37645,37645,7
21/11/2007,15.56.00,37655,37690,37655,37685,45
21/11/2007,15.57.00,37690,37705,37680,37700,44
21/11/2007,15.58.00,37690,37700,37680,37700,56
21/11/2007,15.59.00,37700,37710,37690,37700,12
21/11/2007,16.00.00,37690,37715,37680,37710,36
21/11/2007,16.01.00,37720,37720,37675,37705,70
21/11/2007,16.02.00,37705,37705,37650,37655,91
21/11/2007,16.03.00,37660,37660,37600,37605,78
21/11/2007,16.04.00,37605,37615,37600,37610,40
21/11/2007,16.05.00,37620,37645,37620,37640,48
21/11/2007,16.06.00,37650,37650,37595,37600,64
21/11/2007,16.07.00,37600,37600,37555,37575,69
21/11/2007,16.08.00,37585,37595,37580,37595,31
21/11/2007,16.09.00,37595,37595,37580,37590,36
21/11/2007,16.10.00,37585,37590,37570,37585,50
21/11/2007,16.11.00,37595,37625,37585,37625,45
21/11/2007,16.12.00,37625,37625,37610,37620,30
21/11/2007,16.13.00,37625,37635,37625,37625,24
21/11/2007,16.14.00,37630,37650,37630,37640,26
21/11/2007,16.15.00,37640,37655,37615,37655,42
21/11/2007,16.16.00,37655,37660,37650,37660,21
21/11/2007,16.17.00,37670,37680,37670,37680,31
21/11/2007,16.18.00,37675,37675,37650,37650,38
21/11/2007,16.19.00,37650,37670,37645,37650,41
21/11/2007,16.20.00,37655,37660,37645,37645,39
21/11/2007,16.21.00,37645,37660,37640,37645,20
21/11/2007,16.22.00,37650,37650,37625,37635,31
21/11/2007,16.23.00,37635,37635,37595,37595,79
21/11/2007,16.24.00,37600,37610,37590,37600,33
21/11/2007,16.25.00,37595,37605,37590,37595,25
21/11/2007,16.26.00,37595,37625,37595,37625,46
21/11/2007,16.27.00,37630,37630,37610,37610,27
21/11/2007,16.28.00,37610,37620,37590,37600,30
21/11/2007,16.29.00,37600,37610,37600,37605,18
21/11/2007,16.30.00,37605,37615,37580,37585,27
21/11/2007,16.31.00,37590,37595,37545,37570,74
21/11/2007,16.32.00,37565,37580,37560,37575,27
21/11/2007,16.33.00,37575,37590,37560,37565,59
21/11/2007,16.34.00,37565,37565,37510,37515,107
21/11/2007,16.35.00,37510,37550,37505,37545,68
21/11/2007,16.36.00,37545,37565,37535,37565,46
21/11/2007,16.37.00,37565,37570,37545,37555,53
21/11/2007,16.38.00,37555,37580,37555,37570,61
21/11/2007,16.39.00,37565,37565,37550,37550,31
21/11/2007,16.40.00,37545,37545,37520,37535,56
21/11/2007,16.41.00,37530,37550,37510,37540,38
21/11/2007,16.42.00,37550,37575,37540,37570,60
21/11/2007,16.43.00,37570,37580,37555,37570,59
21/11/2007,16.44.00,37570,37575,37550,37555,53
21/11/2007,16.45.00,37545,37545,37520,37535,96
21/11/2007,16.46.00,37525,37560,37520,37555,26
21/11/2007,16.47.00,37555,37590,37550,37590,102
21/11/2007,16.48.00,37590,37635,37590,37615,80
21/11/2007,16.49.00,37615,37615,37575,37575,30
21/11/2007,16.50.00,37575,37575,37520,37540,66
21/11/2007,16.51.00,37540,37540,37455,37490,188
21/11/2007,16.52.00,37485,37510,37475,37490,75
21/11/2007,16.53.00,37490,37500,37445,37460,111
21/11/2007,16.54.00,37465,37470,37400,37405,94
21/11/2007,16.55.00,37405,37445,37400,37440,83
21/11/2007,16.56.00,37435,37465,37420,37455,56
21/11/2007,16.57.00,37450,37450,37405,37410,38
21/11/2007,16.58.00,37420,37450,37420,37450,71
21/11/2007,16.59.00,37445,37445,37430,37440,23
21/11/2007,17.00.00,37435,37435,37365,37400,163
21/11/2007,17.01.00,37395,37425,37395,37405,65
21/11/2007,17.02.00,37410,37415,37370,37370,56
21/11/2007,17.03.00,37385,37395,37350,37355,79
21/11/2007,17.04.00,37350,37365,37330,37355,58
21/11/2007,17.05.00,37350,37365,37340,37350,67
21/11/2007,17.06.00,37365,37370,37345,37365,36
21/11/2007,17.07.00,37370,37400,37360,37395,53
21/11/2007,17.08.00,37395,37410,37395,37410,39
21/11/2007,17.09.00,37415,37460,37410,37455,125
21/11/2007,17.10.00,37455,37490,37450,37475,98
21/11/2007,17.11.00,37480,37485,37465,37480,121
21/11/2007,17.12.00,37480,37495,37480,37480,64
21/11/2007,17.13.00,37485,37540,37485,37540,110
21/11/2007,17.14.00,37530,37545,37520,37535,42
21/11/2007,17.15.00,37530,37535,37515,37525,68
21/11/2007,17.16.00,37520,37525,37510,37520,26
21/11/2007,17.17.00,37510,37530,37500,37530,86
21/11/2007,17.18.00,37535,37540,37515,37515,65
21/11/2007,17.19.00,37510,37515,37485,37485,57
21/11/2007,17.20.00,37480,37485,37465,37470,53
21/11/2007,17.21.00,37460,37480,37455,37465,109
21/11/2007,17.22.00,37465,37470,37455,37460,47
21/11/2007,17.23.00,37465,37465,37440,37450,30
21/11/2007,17.24.00,37455,37475,37425,37475,135
21/11/2007,17.25.00,37480,37505,37460,37480,50
21/11/2007,17.26.00,37500,37515,37470,37470,75
21/11/2007,17.27.00,37470,37475,37455,37460,45
21/11/2007,17.28.00,37460,37470,37460,37465,52
21/11/2007,17.29.00,37465,37505,37465,37500,94
21/11/2007,17.30.00,37500,37530,37500,37520,69
21/11/2007,17.31.00,37520,37530,37520,37520,32
21/11/2007,17.32.00,37525,37545,37525,37530,66
21/11/2007,17.33.00,37530,37535,37520,37525,53
21/11/2007,17.34.00,37525,37535,37515,37515,307
21/11/2007,17.35.00,37520,37550,37515,37550,74
21/11/2007,17.36.00,37545,37560,37545,37555,57
21/11/2007,17.37.00,37560,37595,37555,37590,55
21/11/2007,17.38.00,37590,37600,37560,37590,64
21/11/2007,17.39.00,37590,37595,37570,37595,46